{"ticker": "RUSHB", "overview": {"cik": "1012019", "ticker": "RUSHA", "name": "RUSH ENTERPRISES INC \\TX\\", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025981", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025935", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025492", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025491", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025490", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000353", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000346", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000331", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024701", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024340", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000853", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-01", "title": "Form CERT", "accession": "0000876796-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022156", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-30", "title": "FORM 8-A12B", "accession": "0001437749-26-022151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021338", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000277", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RUSHB", "has_prices": true, "as_of": "2026-08-07", "last": 79.04, "prev_close": 77.85, "change": 1.190000000000012, "change_pct": 0.01528580603725128, "session_volume": 46399.0, "vwap_5": 79.30461856232111, "vwap_20": 76.73254688254255, "vwap_60": 73.48845246337622, "vwap_250": 65.62691272731256, "high_52w": 81.04, "low_52w": 47.94, "avg_volume_20": 106582.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030387-T191", "src": "CONGRESS", "ticker": "RUSHB", "cik": "", "company": "Rush Enterprises, Inc.", "company_raw": "rust\nD: Account Closing\nRush Enterprises, Inc. - Class B\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells RUSHB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rush Enterprises, Inc. - Class A Common Stock", "new_value": "RUSH ENTERPRISES INC \\TX\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001012019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001012019", "applied": 1, "detected_at": "2026-10-27T10:11:14.911026"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUSHA", "new_value": "Rush Enterprises, Inc. - Class A Common Stock", "effective": "", "evidence": "RUSHA is listed again under the same company (Rush Enterprises, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.961706"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RUSHB", "new_value": "Rush Enterprises, Inc. - Class B Common Stock", "effective": "", "evidence": "RUSHB is listed again under the same company (Rush Enterprises, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649194"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025981", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025935", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025492", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025491", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025490", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000353", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000346", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000332", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000331", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024701", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024340", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000853", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-01", "title": "Form CERT", "accession": "0000876796-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022156", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-06-30", "title": "FORM 8-A12B", "accession": "0001437749-26-022151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021338", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000277", "price_sensitive": false}], "performance": {"ticker": "RUSHB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.8444, "volume": 27585.0}, {"date": "2016-08-09", "close": 10.7289, "volume": 40959.0}, {"date": "2016-08-10", "close": 10.6889, "volume": 55449.0}, {"date": "2016-08-11", "close": 11.0489, "volume": 49189.0}, {"date": "2016-08-12", "close": 10.7467, "volume": 87570.0}, {"date": "2016-08-15", "close": 10.7111, "volume": 49372.0}, {"date": "2016-08-16", "close": 10.6356, "volume": 51453.0}, {"date": "2016-08-17", "close": 10.6178, "volume": 26617.0}, {"date": "2016-08-18", "close": 10.6489, "volume": 65475.0}, {"date": "2016-08-19", "close": 10.5778, "volume": 66033.0}, {"date": "2016-08-22", "close": 10.7644, "volume": 230701.0}, {"date": "2016-08-23", "close": 10.7778, "volume": 79135.0}, {"date": "2016-08-24", "close": 10.7956, "volume": 37485.0}, {"date": "2016-08-25", "close": 10.7867, "volume": 49925.0}, {"date": "2016-08-26", "close": 10.7644, "volume": 44946.0}, {"date": "2016-08-29", "close": 10.6578, "volume": 88344.0}, {"date": "2016-08-30", "close": 10.6356, "volume": 79198.0}, {"date": "2016-08-31", "close": 10.6222, "volume": 64181.0}, {"date": "2016-09-01", "close": 10.68, "volume": 36241.0}, {"date": "2016-09-02", "close": 10.5556, "volume": 266094.0}, {"date": "2016-09-06", "close": 10.7422, "volume": 140197.0}, {"date": "2016-09-07", "close": 10.7689, "volume": 64303.0}, {"date": "2016-09-08", "close": 10.6667, "volume": 49450.0}, {"date": "2016-09-09", "close": 9.9867, "volume": 71206.0}, {"date": "2016-09-12", "close": 10.4089, "volume": 68373.0}, {"date": "2016-09-13", "close": 10.1689, "volume": 59830.0}, {"date": "2016-09-14", "close": 10.2222, "volume": 53984.0}, {"date": "2016-09-15", "close": 10.3378, "volume": 70735.0}, {"date": "2016-09-16", "close": 10.5467, "volume": 364140.0}, {"date": "2016-09-19", "close": 10.4978, "volume": 120037.0}, {"date": "2016-09-20", "close": 10.56, "volume": 95382.0}, {"date": "2016-09-21", "close": 10.76, "volume": 128945.0}, {"date": "2016-09-22", "close": 10.7911, "volume": 96586.0}, {"date": "2016-09-23", "close": 10.6089, "volume": 48361.0}, {"date": "2016-09-26", "close": 10.4, "volume": 35604.0}, {"date": "2016-09-27", "close": 10.5067, "volume": 46381.0}, {"date": "2016-09-28", "close": 10.6711, "volume": 50222.0}, {"date": "2016-09-29", "close": 10.5022, "volume": 67329.0}, {"date": "2016-09-30", "close": 10.8044, "volume": 170021.0}, {"date": "2016-10-03", "close": 10.9111, "volume": 54034.0}, {"date": "2016-10-04", "close": 10.88, "volume": 62921.0}, {"date": "2016-10-05", "close": 11.0178, "volume": 32526.0}, {"date": "2016-10-06", "close": 10.8222, "volume": 89305.0}, {"date": "2016-10-07", "close": 10.6667, "volume": 38457.0}, {"date": "2016-10-10", "close": 10.9644, "volume": 52234.0}, {"date": "2016-10-11", "close": 10.5289, "volume": 40561.0}, {"date": "2016-10-12", "close": 10.5378, "volume": 40471.0}, {"date": "2016-10-13", "close": 10.3333, "volume": 25204.0}, {"date": "2016-10-14", "close": 10.16, "volume": 34054.0}, {"date": "2016-10-17", "close": 10.0267, "volume": 95391.0}, {"date": "2016-10-18", "close": 10.1156, "volume": 22095.0}, {"date": "2016-10-19", "close": 10.4578, "volume": 42349.0}, {"date": "2016-10-20", "close": 10.3378, "volume": 55998.0}, {"date": "2016-10-21", "close": 10.3644, "volume": 44953.0}, {"date": "2016-10-24", "close": 10.36, "volume": 58261.0}, {"date": "2016-10-25", "close": 10.3556, "volume": 25045.0}, {"date": "2016-10-26", "close": 10.2133, "volume": 37710.0}, {"date": "2016-10-27", "close": 11.4667, "volume": 112795.0}, {"date": "2016-10-28", "close": 11.4711, "volume": 34094.0}, {"date": "2016-10-31", "close": 11.2889, "volume": 44077.0}, {"date": "2016-11-01", "close": 11.0089, "volume": 30199.0}, {"date": "2016-11-02", "close": 10.9911, "volume": 30928.0}, {"date": "2016-11-03", "close": 11.0933, "volume": 32987.0}, {"date": "2016-11-04", "close": 11.1822, "volume": 33703.0}, {"date": "2016-11-07", "close": 11.1911, "volume": 33232.0}, {"date": "2016-11-08", "close": 11.1956, "volume": 19739.0}, {"date": "2016-11-09", "close": 11.5111, "volume": 55897.0}, {"date": "2016-11-10", "close": 11.5556, "volume": 81691.0}, {"date": "2016-11-11", "close": 11.7244, "volume": 67048.0}, {"date": "2016-11-14", "close": 11.8089, "volume": 45207.0}, {"date": "2016-11-15", "close": 11.9467, "volume": 31585.0}, {"date": "2016-11-16", "close": 11.9911, "volume": 20835.0}, {"date": "2016-11-17", "close": 11.9467, "volume": 41735.0}, {"date": "2016-11-18", "close": 11.9644, "volume": 31963.0}, {"date": "2016-11-21", "close": 11.96, "volume": 55134.0}, {"date": "2016-11-22", "close": 12.4489, "volume": 333551.0}, {"date": "2016-11-23", "close": 12.56, "volume": 39332.0}, {"date": "2016-11-25", "close": 12.4356, "volume": 19190.0}, {"date": "2016-11-28", "close": 12.1422, "volume": 71037.0}, {"date": "2016-11-29", "close": 12.1022, "volume": 84931.0}, {"date": "2016-11-30", "close": 12.28, "volume": 92934.0}, {"date": "2016-12-01", "close": 12.3911, "volume": 137677.0}, {"date": "2016-12-02", "close": 12.5067, "volume": 82863.0}, {"date": "2016-12-05", "close": 12.7689, "volume": 83842.0}, {"date": "2016-12-06", "close": 12.7689, "volume": 55993.0}, {"date": "2016-12-07", "close": 12.7733, "volume": 48508.0}, {"date": "2016-12-08", "close": 12.8889, "volume": 93082.0}, {"date": "2016-12-09", "close": 12.88, "volume": 80536.0}, {"date": "2016-12-12", "close": 13.0844, "volume": 69190.0}, {"date": "2016-12-13", "close": 12.92, "volume": 99544.0}, {"date": "2016-12-14", "close": 12.72, "volume": 69174.0}, {"date": "2016-12-15", "close": 12.7822, "volume": 105574.0}, {"date": "2016-12-16", "close": 12.6489, "volume": 290569.0}, {"date": "2016-12-19", "close": 13.2133, "volume": 89581.0}, {"date": "2016-12-20", "close": 13.5867, "volume": 97679.0}, {"date": "2016-12-21", "close": 13.9156, "volume": 93996.0}, {"date": "2016-12-22", "close": 13.3822, "volume": 70288.0}, {"date": "2016-12-23", "close": 13.6622, "volume": 49099.0}, {"date": "2016-12-27", "close": 13.9644, "volume": 42194.0}, {"date": "2016-12-28", "close": 13.7244, "volume": 48859.0}, {"date": "2016-12-29", "close": 13.6533, "volume": 51923.0}, {"date": "2016-12-30", "close": 13.72, "volume": 43960.0}, {"date": "2017-01-03", "close": 13.5689, "volume": 18940.0}, {"date": "2017-01-04", "close": 13.9422, "volume": 65394.0}, {"date": "2017-01-05", "close": 13.4667, "volume": 44163.0}, {"date": "2017-01-06", "close": 13.6356, "volume": 25418.0}, {"date": "2017-01-09", "close": 13.6222, "volume": 35370.0}, {"date": "2017-01-10", "close": 14.0844, "volume": 39055.0}, {"date": "2017-01-11", "close": 14.1467, "volume": 33730.0}, {"date": "2017-01-12", "close": 14.2978, "volume": 17401.0}, {"date": "2017-01-13", "close": 14.3378, "volume": 28969.0}, {"date": "2017-01-17", "close": 14.1556, "volume": 30701.0}, {"date": "2017-01-18", "close": 14.2044, "volume": 15111.0}, {"date": "2017-01-19", "close": 14.2044, "volume": 37622.0}, {"date": "2017-01-20", "close": 13.9822, "volume": 44917.0}, {"date": "2017-01-23", "close": 13.7867, "volume": 50371.0}, {"date": "2017-01-24", "close": 13.8311, "volume": 48636.0}, {"date": "2017-01-25", "close": 14.12, "volume": 20383.0}, {"date": "2017-01-26", "close": 14.0622, "volume": 17984.0}, {"date": "2017-01-27", "close": 13.9067, "volume": 11704.0}, {"date": "2017-01-30", "close": 13.7511, "volume": 24014.0}, {"date": "2017-01-31", "close": 13.6667, "volume": 28782.0}, {"date": "2017-02-01", "close": 13.6622, "volume": 20815.0}, {"date": "2017-02-02", "close": 13.6533, "volume": 189259.0}, {"date": "2017-02-03", "close": 13.8622, "volume": 33361.0}, {"date": "2017-02-06", "close": 13.7778, "volume": 22968.0}, {"date": "2017-02-07", "close": 13.68, "volume": 17370.0}, {"date": "2017-02-08", "close": 13.4178, "volume": 20529.0}, {"date": "2017-02-09", "close": 13.8267, "volume": 18614.0}, {"date": "2017-02-10", "close": 13.9333, "volume": 19019.0}, {"date": "2017-02-13", "close": 13.9733, "volume": 16823.0}, {"date": "2017-02-14", "close": 13.7822, "volume": 27450.0}, {"date": "2017-02-15", "close": 13.7378, "volume": 25634.0}, {"date": "2017-02-16", "close": 13.6667, "volume": 127705.0}, {"date": "2017-02-17", "close": 14.16, "volume": 113029.0}, {"date": "2017-02-21", "close": 14.68, "volume": 41089.0}, {"date": "2017-02-22", "close": 14.5333, "volume": 14573.0}, {"date": "2017-02-23", "close": 14.52, "volume": 21775.0}, {"date": "2017-02-24", "close": 14.5778, "volume": 22072.0}, {"date": "2017-02-27", "close": 14.7333, "volume": 16101.0}, {"date": "2017-02-28", "close": 14.2178, "volume": 31957.0}, {"date": "2017-03-01", "close": 14.5289, "volume": 29961.0}, {"date": "2017-03-02", "close": 14.1778, "volume": 30080.0}, {"date": "2017-03-03", "close": 14.0489, "volume": 31736.0}, {"date": "2017-03-06", "close": 14.5911, "volume": 25432.0}, {"date": "2017-03-07", "close": 14.32, "volume": 19865.0}, {"date": "2017-03-08", "close": 14.2089, "volume": 23935.0}, {"date": "2017-03-09", "close": 13.88, "volume": 24307.0}, {"date": "2017-03-10", "close": 13.6933, "volume": 20056.0}, {"date": "2017-03-13", "close": 13.8578, "volume": 23058.0}, {"date": "2017-03-14", "close": 13.4756, "volume": 25240.0}, {"date": "2017-03-15", "close": 13.9422, "volume": 17656.0}, {"date": "2017-03-16", "close": 14.0622, "volume": 28588.0}, {"date": "2017-03-17", "close": 14.0667, "volume": 51615.0}, {"date": "2017-03-20", "close": 13.7333, "volume": 17719.0}, {"date": "2017-03-21", "close": 13.2578, "volume": 20225.0}, {"date": "2017-03-22", "close": 13.0533, "volume": 24223.0}, {"date": "2017-03-23", "close": 13.1867, "volume": 13581.0}, {"date": "2017-03-24", "close": 13.0489, "volume": 70117.0}, {"date": "2017-03-27", "close": 13.0622, "volume": 96469.0}, {"date": "2017-03-28", "close": 13.4222, "volume": 22367.0}, {"date": "2017-03-29", "close": 13.4178, "volume": 116298.0}, {"date": "2017-03-30", "close": 13.5689, "volume": 134172.0}, {"date": "2017-03-31", "close": 13.8578, "volume": 42149.0}, {"date": "2017-04-03", "close": 13.6889, "volume": 43308.0}, {"date": "2017-04-04", "close": 13.5733, "volume": 26842.0}, {"date": "2017-04-05", "close": 13.5689, "volume": 45538.0}, {"date": "2017-04-06", "close": 13.9378, "volume": 70432.0}, {"date": "2017-04-07", "close": 14.0089, "volume": 58808.0}, {"date": "2017-04-10", "close": 13.9867, "volume": 44224.0}, {"date": "2017-04-11", "close": 14.1156, "volume": 56662.0}, {"date": "2017-04-12", "close": 13.9067, "volume": 35077.0}, {"date": "2017-04-13", "close": 13.6089, "volume": 19017.0}, {"date": "2017-04-17", "close": 13.96, "volume": 704752.0}, {"date": "2017-04-18", "close": 14.2356, "volume": 30800.0}, {"date": "2017-04-19", "close": 14.2, "volume": 48321.0}, {"date": "2017-04-20", "close": 14.36, "volume": 68332.0}, {"date": "2017-04-21", "close": 14.5644, "volume": 40630.0}, {"date": "2017-04-24", "close": 15.04, "volume": 50420.0}, {"date": "2017-04-25", "close": 15.36, "volume": 88020.0}, {"date": "2017-04-26", "close": 15.5022, "volume": 107962.0}, {"date": "2017-04-27", "close": 15.5067, "volume": 26026.0}, {"date": "2017-04-28", "close": 15.3956, "volume": 29578.0}, {"date": "2017-05-01", "close": 15.3333, "volume": 33221.0}, {"date": "2017-05-02", "close": 15.2889, "volume": 33327.0}, {"date": "2017-05-03", "close": 15.3644, "volume": 22464.0}, {"date": "2017-05-04", "close": 15.0044, "volume": 17120.0}, {"date": "2017-05-05", "close": 15.2178, "volume": 30271.0}, {"date": "2017-05-08", "close": 15.1022, "volume": 9648.0}, {"date": "2017-05-09", "close": 15.0533, "volume": 30895.0}, {"date": "2017-05-10", "close": 15.0844, "volume": 23357.0}, {"date": "2017-05-11", "close": 15.2756, "volume": 16528.0}, {"date": "2017-05-12", "close": 14.8978, "volume": 22819.0}, {"date": "2017-05-15", "close": 15.1378, "volume": 16200.0}, {"date": "2017-05-16", "close": 15.3378, "volume": 25828.0}, {"date": "2017-05-17", "close": 14.5333, "volume": 38063.0}, {"date": "2017-05-18", "close": 14.5422, "volume": 32719.0}, {"date": "2017-05-19", "close": 14.8222, "volume": 724369.0}, {"date": "2017-05-22", "close": 14.9822, "volume": 59375.0}, {"date": "2017-05-23", "close": 15.1467, "volume": 67153.0}, {"date": "2017-05-24", "close": 15.1022, "volume": 40790.0}, {"date": "2017-05-25", "close": 14.9911, "volume": 37921.0}, {"date": "2017-05-26", "close": 14.84, "volume": 32256.0}, {"date": "2017-05-30", "close": 14.7156, "volume": 31673.0}, {"date": "2017-05-31", "close": 14.6533, "volume": 92284.0}, {"date": "2017-06-01", "close": 15.0444, "volume": 54200.0}, {"date": "2017-06-02", "close": 15.0267, "volume": 80928.0}, {"date": "2017-06-05", "close": 14.9644, "volume": 40898.0}, {"date": "2017-06-06", "close": 14.7111, "volume": 27909.0}, {"date": "2017-06-07", "close": 15.04, "volume": 27016.0}, {"date": "2017-06-08", "close": 15.0889, "volume": 50780.0}, {"date": "2017-06-09", "close": 15.1244, "volume": 136622.0}, {"date": "2017-06-12", "close": 15.1867, "volume": 90454.0}, {"date": "2017-06-13", "close": 15.4044, "volume": 71804.0}, {"date": "2017-06-14", "close": 15.0311, "volume": 61272.0}, {"date": "2017-06-15", "close": 15.0889, "volume": 47853.0}, {"date": "2017-06-16", "close": 15.2178, "volume": 135751.0}, {"date": "2017-06-19", "close": 15.5822, "volume": 51847.0}, {"date": "2017-06-20", "close": 15.6311, "volume": 70247.0}, {"date": "2017-06-21", "close": 15.1867, "volume": 114354.0}, {"date": "2017-06-22", "close": 15.1378, "volume": 67320.0}, {"date": "2017-06-23", "close": 15.2978, "volume": 394778.0}, {"date": "2017-06-26", "close": 16.2089, "volume": 77645.0}, {"date": "2017-06-27", "close": 15.9556, "volume": 57895.0}, {"date": "2017-06-28", "close": 15.96, "volume": 63261.0}, {"date": "2017-06-29", "close": 15.9556, "volume": 47722.0}, {"date": "2017-06-30", "close": 16.1822, "volume": 141248.0}, {"date": "2017-07-03", "close": 16.7511, "volume": 45083.0}, {"date": "2017-07-05", "close": 16.3733, "volume": 25582.0}, {"date": "2017-07-06", "close": 16.4178, "volume": 30892.0}, {"date": "2017-07-07", "close": 16.4622, "volume": 30553.0}, {"date": "2017-07-10", "close": 16.1467, "volume": 30116.0}, {"date": "2017-07-11", "close": 16.2889, "volume": 33862.0}, {"date": "2017-07-12", "close": 16.3111, "volume": 14330.0}, {"date": "2017-07-13", "close": 16.3867, "volume": 17678.0}, {"date": "2017-07-14", "close": 16.2133, "volume": 17683.0}, {"date": "2017-07-17", "close": 16.0578, "volume": 12843.0}, {"date": "2017-07-18", "close": 16.0133, "volume": 13072.0}, {"date": "2017-07-19", "close": 16.32, "volume": 39483.0}, {"date": "2017-07-20", "close": 16.1111, "volume": 85428.0}, {"date": "2017-07-21", "close": 15.9556, "volume": 88423.0}, {"date": "2017-07-24", "close": 16.2178, "volume": 25018.0}, {"date": "2017-07-25", "close": 16.2844, "volume": 85585.0}, {"date": "2017-07-26", "close": 16.3156, "volume": 89210.0}, {"date": "2017-07-27", "close": 17.0578, "volume": 63362.0}, {"date": "2017-07-28", "close": 17.3911, "volume": 106369.0}, {"date": "2017-07-31", "close": 18.08, "volume": 54911.0}, {"date": "2017-08-01", "close": 17.6533, "volume": 35235.0}, {"date": "2017-08-02", "close": 17.1911, "volume": 16693.0}, {"date": "2017-08-03", "close": 17.2756, "volume": 92711.0}, {"date": "2017-08-04", "close": 17.3244, "volume": 15590.0}, {"date": "2017-08-07", "close": 17.0978, "volume": 18358.0}, {"date": "2017-08-08", "close": 16.8622, "volume": 18895.0}, {"date": "2017-08-09", "close": 16.6667, "volume": 11965.0}, {"date": "2017-08-10", "close": 16.3378, "volume": 28834.0}, {"date": "2017-08-11", "close": 16.3778, "volume": 25573.0}, {"date": "2017-08-14", "close": 17.2, "volume": 27873.0}, {"date": "2017-08-15", "close": 16.7822, "volume": 11405.0}, {"date": "2017-08-16", "close": 16.5378, "volume": 41141.0}, {"date": "2017-08-17", "close": 16.08, "volume": 30040.0}, {"date": "2017-08-18", "close": 16.0622, "volume": 29056.0}, {"date": "2017-08-21", "close": 16.3022, "volume": 17363.0}, {"date": "2017-08-22", "close": 16.3378, "volume": 14863.0}, {"date": "2017-08-23", "close": 16.4267, "volume": 17381.0}, {"date": "2017-08-24", "close": 16.2044, "volume": 18396.0}, {"date": "2017-08-25", "close": 16.2222, "volume": 22381.0}, {"date": "2017-08-28", "close": 16.3156, "volume": 43103.0}, {"date": "2017-08-29", "close": 16.68, "volume": 30445.0}, {"date": "2017-08-30", "close": 16.6667, "volume": 20583.0}, {"date": "2017-08-31", "close": 17.12, "volume": 56650.0}, {"date": "2017-09-01", "close": 17.0222, "volume": 20531.0}, {"date": "2017-09-05", "close": 16.7067, "volume": 45646.0}, {"date": "2017-09-06", "close": 16.7156, "volume": 20952.0}, {"date": "2017-09-07", "close": 16.6044, "volume": 30305.0}, {"date": "2017-09-08", "close": 16.8267, "volume": 21566.0}, {"date": "2017-09-11", "close": 16.9022, "volume": 33547.0}, {"date": "2017-09-12", "close": 17.0044, "volume": 16994.0}, {"date": "2017-09-13", "close": 17.0222, "volume": 35235.0}, {"date": "2017-09-14", "close": 16.9822, "volume": 21928.0}, {"date": "2017-09-15", "close": 17.2578, "volume": 162529.0}, {"date": "2017-09-18", "close": 17.3111, "volume": 81729.0}, {"date": "2017-09-19", "close": 17.5778, "volume": 44917.0}, {"date": "2017-09-20", "close": 17.8578, "volume": 42426.0}, {"date": "2017-09-21", "close": 18.0933, "volume": 30044.0}, {"date": "2017-09-22", "close": 18.36, "volume": 63580.0}, {"date": "2017-09-25", "close": 18.6, "volume": 33824.0}, {"date": "2017-09-26", "close": 18.6089, "volume": 30188.0}, {"date": "2017-09-27", "close": 19.3378, "volume": 40750.0}, {"date": "2017-09-28", "close": 19.4711, "volume": 37559.0}, {"date": "2017-09-29", "close": 19.3867, "volume": 60930.0}, {"date": "2017-10-02", "close": 19.7333, "volume": 48287.0}, {"date": "2017-10-03", "close": 19.5422, "volume": 50535.0}, {"date": "2017-10-04", "close": 19.56, "volume": 27279.0}, {"date": "2017-10-05", "close": 19.6667, "volume": 13131.0}, {"date": "2017-10-06", "close": 19.5067, "volume": 9571.0}, {"date": "2017-10-09", "close": 19.24, "volume": 16328.0}, {"date": "2017-10-10", "close": 19.4844, "volume": 19867.0}, {"date": "2017-10-11", "close": 19.6, "volume": 18922.0}, {"date": "2017-10-12", "close": 19.4844, "volume": 37024.0}, {"date": "2017-10-13", "close": 19.4044, "volume": 36126.0}, {"date": "2017-10-16", "close": 19.6467, "volume": 11038.0}, {"date": "2017-10-17", "close": 19.3867, "volume": 24930.0}, {"date": "2017-10-18", "close": 19.4622, "volume": 15439.0}, {"date": "2017-10-19", "close": 19.9689, "volume": 20621.0}, {"date": "2017-10-20", "close": 20.2533, "volume": 74774.0}, {"date": "2017-10-23", "close": 20.2756, "volume": 33626.0}, {"date": "2017-10-24", "close": 20.4311, "volume": 18461.0}, {"date": "2017-10-25", "close": 20.5556, "volume": 34027.0}, {"date": "2017-10-26", "close": 22.6, "volume": 68584.0}, {"date": "2017-10-27", "close": 21.4578, "volume": 61234.0}, {"date": "2017-10-30", "close": 21.3244, "volume": 36074.0}, {"date": "2017-10-31", "close": 21.1511, "volume": 27378.0}, {"date": "2017-11-01", "close": 20.9867, "volume": 9029.0}, {"date": "2017-11-02", "close": 21.4667, "volume": 58072.0}, {"date": "2017-11-03", "close": 21.0844, "volume": 24979.0}, {"date": "2017-11-06", "close": 21.2889, "volume": 21865.0}, {"date": "2017-11-07", "close": 21.0311, "volume": 23962.0}, {"date": "2017-11-08", "close": 20.9511, "volume": 23821.0}, {"date": "2017-11-09", "close": 21.0, "volume": 21377.0}, {"date": "2017-11-10", "close": 20.5778, "volume": 10289.0}, {"date": "2017-11-13", "close": 20.5956, "volume": 59380.0}, {"date": "2017-11-14", "close": 20.7911, "volume": 16009.0}, {"date": "2017-11-15", "close": 20.44, "volume": 37737.0}, {"date": "2017-11-16", "close": 20.5333, "volume": 23706.0}, {"date": "2017-11-17", "close": 20.6311, "volume": 26768.0}, {"date": "2017-11-20", "close": 20.7067, "volume": 36389.0}, {"date": "2017-11-21", "close": 21.1644, "volume": 37386.0}, {"date": "2017-11-22", "close": 20.9556, "volume": 27457.0}, {"date": "2017-11-24", "close": 20.9156, "volume": 17098.0}, {"date": "2017-11-27", "close": 20.5511, "volume": 26082.0}, {"date": "2017-11-28", "close": 20.8222, "volume": 22936.0}, {"date": "2017-11-29", "close": 20.7511, "volume": 27198.0}, {"date": "2017-11-30", "close": 20.44, "volume": 42970.0}, {"date": "2017-12-01", "close": 20.5111, "volume": 14985.0}, {"date": "2017-12-04", "close": 21.2844, "volume": 30964.0}, {"date": "2017-12-05", "close": 21.6267, "volume": 22095.0}, {"date": "2017-12-06", "close": 20.7867, "volume": 20641.0}, {"date": "2017-12-07", "close": 20.7422, "volume": 25810.0}, {"date": "2017-12-08", "close": 20.6178, "volume": 14974.0}, {"date": "2017-12-11", "close": 20.6222, "volume": 25139.0}, {"date": "2017-12-12", "close": 20.6222, "volume": 29513.0}, {"date": "2017-12-13", "close": 20.4978, "volume": 49732.0}, {"date": "2017-12-14", "close": 20.04, "volume": 24833.0}, {"date": "2017-12-15", "close": 21.0711, "volume": 81981.0}, {"date": "2017-12-18", "close": 21.2311, "volume": 39004.0}, {"date": "2017-12-19", "close": 20.7689, "volume": 20587.0}, {"date": "2017-12-20", "close": 20.8578, "volume": 19395.0}, {"date": "2017-12-21", "close": 21.1111, "volume": 32881.0}, {"date": "2017-12-22", "close": 20.8178, "volume": 19019.0}, {"date": "2017-12-26", "close": 21.0889, "volume": 13156.0}, {"date": "2017-12-27", "close": 21.6178, "volume": 24142.0}, {"date": "2017-12-28", "close": 21.68, "volume": 21386.0}, {"date": "2017-12-29", "close": 21.4267, "volume": 19069.0}, {"date": "2018-01-02", "close": 21.0978, "volume": 18612.0}, {"date": "2018-01-03", "close": 21.0089, "volume": 20124.0}, {"date": "2018-01-04", "close": 21.3511, "volume": 10969.0}, {"date": "2018-01-05", "close": 21.1511, "volume": 10816.0}, {"date": "2018-01-08", "close": 21.9556, "volume": 15005.0}, {"date": "2018-01-09", "close": 21.8444, "volume": 31273.0}, {"date": "2018-01-10", "close": 22.3289, "volume": 17901.0}, {"date": "2018-01-11", "close": 22.9733, "volume": 5299.0}, {"date": "2018-01-12", "close": 22.5644, "volume": 8048.0}, {"date": "2018-01-16", "close": 22.28, "volume": 29821.0}, {"date": "2018-01-17", "close": 22.96, "volume": 21733.0}, {"date": "2018-01-18", "close": 22.0133, "volume": 20801.0}, {"date": "2018-01-19", "close": 22.4667, "volume": 49239.0}, {"date": "2018-01-22", "close": 22.6578, "volume": 14146.0}, {"date": "2018-01-23", "close": 22.5067, "volume": 5812.0}, {"date": "2018-01-24", "close": 22.6622, "volume": 11115.0}, {"date": "2018-01-25", "close": 23.2844, "volume": 14089.0}, {"date": "2018-01-26", "close": 23.4178, "volume": 5843.0}, {"date": "2018-01-29", "close": 22.56, "volume": 6410.0}, {"date": "2018-01-30", "close": 22.8222, "volume": 8217.0}, {"date": "2018-01-31", "close": 22.5867, "volume": 7616.0}, {"date": "2018-02-01", "close": 22.6133, "volume": 19930.0}, {"date": "2018-02-02", "close": 21.4133, "volume": 19444.0}, {"date": "2018-02-05", "close": 20.1333, "volume": 21310.0}, {"date": "2018-02-06", "close": 19.9911, "volume": 29032.0}, {"date": "2018-02-07", "close": 19.8222, "volume": 17077.0}, {"date": "2018-02-08", "close": 18.92, "volume": 20128.0}, {"date": "2018-02-09", "close": 19.6622, "volume": 23438.0}, {"date": "2018-02-12", "close": 19.8311, "volume": 30350.0}, {"date": "2018-02-13", "close": 19.8444, "volume": 19145.0}, {"date": "2018-02-14", "close": 20.4933, "volume": 12004.0}, {"date": "2018-02-15", "close": 18.0889, "volume": 54522.0}, {"date": "2018-02-16", "close": 17.92, "volume": 49761.0}, {"date": "2018-02-20", "close": 17.0356, "volume": 47461.0}, {"date": "2018-02-21", "close": 17.0178, "volume": 31941.0}, {"date": "2018-02-22", "close": 16.7156, "volume": 30289.0}, {"date": "2018-02-23", "close": 18.2444, "volume": 24763.0}, {"date": "2018-02-26", "close": 17.2756, "volume": 45569.0}, {"date": "2018-02-27", "close": 17.8, "volume": 17068.0}, {"date": "2018-02-28", "close": 17.6933, "volume": 22624.0}, {"date": "2018-03-01", "close": 17.2844, "volume": 21735.0}, {"date": "2018-03-02", "close": 17.8133, "volume": 19530.0}, {"date": "2018-03-05", "close": 17.4844, "volume": 28273.0}, {"date": "2018-03-06", "close": 17.6978, "volume": 17822.0}, {"date": "2018-03-07", "close": 17.4, "volume": 82082.0}, {"date": "2018-03-08", "close": 17.2889, "volume": 13601.0}, {"date": "2018-03-09", "close": 17.4, "volume": 10730.0}, {"date": "2018-03-12", "close": 17.56, "volume": 19060.0}, {"date": "2018-03-13", "close": 17.2578, "volume": 13752.0}, {"date": "2018-03-14", "close": 17.6578, "volume": 14591.0}, {"date": "2018-03-15", "close": 17.9822, "volume": 17881.0}, {"date": "2018-03-16", "close": 18.2044, "volume": 54252.0}, {"date": "2018-03-19", "close": 17.8667, "volume": 24736.0}, {"date": "2018-03-20", "close": 17.9556, "volume": 25105.0}, {"date": "2018-03-21", "close": 18.1778, "volume": 11761.0}, {"date": "2018-03-22", "close": 17.4133, "volume": 19633.0}, {"date": "2018-03-23", "close": 17.0444, "volume": 20673.0}, {"date": "2018-03-26", "close": 17.6089, "volume": 14953.0}, {"date": "2018-03-27", "close": 16.9467, "volume": 19379.0}, {"date": "2018-03-28", "close": 17.3822, "volume": 16213.0}, {"date": "2018-03-29", "close": 17.9467, "volume": 10134.0}, {"date": "2018-04-02", "close": 17.0756, "volume": 22131.0}, {"date": "2018-04-03", "close": 17.0978, "volume": 14125.0}, {"date": "2018-04-04", "close": 17.0222, "volume": 28586.0}, {"date": "2018-04-05", "close": 17.6222, "volume": 24178.0}, {"date": "2018-04-06", "close": 16.4222, "volume": 37350.0}, {"date": "2018-04-09", "close": 16.4933, "volume": 43711.0}, {"date": "2018-04-10", "close": 17.0178, "volume": 15073.0}, {"date": "2018-04-11", "close": 16.6711, "volume": 15338.0}, {"date": "2018-04-12", "close": 16.4267, "volume": 37672.0}, {"date": "2018-04-13", "close": 16.5778, "volume": 63072.0}, {"date": "2018-04-16", "close": 17.0089, "volume": 28908.0}, {"date": "2018-04-17", "close": 17.0978, "volume": 44815.0}, {"date": "2018-04-18", "close": 17.5289, "volume": 8606.0}, {"date": "2018-04-19", "close": 17.4978, "volume": 23359.0}, {"date": "2018-04-20", "close": 18.2444, "volume": 9398.0}, {"date": "2018-04-23", "close": 17.9067, "volume": 10804.0}, {"date": "2018-04-24", "close": 18.1378, "volume": 79022.0}, {"date": "2018-04-25", "close": 18.1333, "volume": 119979.0}, {"date": "2018-04-26", "close": 17.7511, "volume": 62374.0}, {"date": "2018-04-27", "close": 17.6311, "volume": 19759.0}, {"date": "2018-04-30", "close": 17.2933, "volume": 37242.0}, {"date": "2018-05-01", "close": 17.5244, "volume": 23011.0}, {"date": "2018-05-02", "close": 17.5689, "volume": 5314.0}, {"date": "2018-05-03", "close": 17.3111, "volume": 14731.0}, {"date": "2018-05-04", "close": 17.5333, "volume": 27403.0}, {"date": "2018-05-07", "close": 17.6444, "volume": 43780.0}, {"date": "2018-05-08", "close": 17.6844, "volume": 31363.0}, {"date": "2018-05-09", "close": 17.9644, "volume": 9936.0}, {"date": "2018-05-10", "close": 17.8178, "volume": 31948.0}, {"date": "2018-05-11", "close": 18.12, "volume": 5683.0}, {"date": "2018-05-14", "close": 18.1422, "volume": 43814.0}, {"date": "2018-05-15", "close": 18.0889, "volume": 76324.0}, {"date": "2018-05-16", "close": 18.1067, "volume": 78257.0}, {"date": "2018-05-17", "close": 18.9111, "volume": 42415.0}, {"date": "2018-05-18", "close": 18.9778, "volume": 35804.0}, {"date": "2018-05-21", "close": 19.36, "volume": 26750.0}, {"date": "2018-05-22", "close": 18.84, "volume": 31626.0}, {"date": "2018-05-23", "close": 19.1244, "volume": 49183.0}, {"date": "2018-05-24", "close": 19.4133, "volume": 24181.0}, {"date": "2018-05-25", "close": 19.1511, "volume": 39132.0}, {"date": "2018-05-29", "close": 18.9822, "volume": 33005.0}, {"date": "2018-05-30", "close": 19.1956, "volume": 102015.0}, {"date": "2018-05-31", "close": 18.8267, "volume": 50089.0}, {"date": "2018-06-01", "close": 18.7244, "volume": 106391.0}, {"date": "2018-06-04", "close": 18.7644, "volume": 36673.0}, {"date": "2018-06-05", "close": 18.7644, "volume": 41985.0}, {"date": "2018-06-06", "close": 18.8133, "volume": 53028.0}, {"date": "2018-06-07", "close": 19.2711, "volume": 13057.0}, {"date": "2018-06-08", "close": 18.9556, "volume": 17566.0}, {"date": "2018-06-11", "close": 19.3289, "volume": 31855.0}, {"date": "2018-06-12", "close": 19.6978, "volume": 48148.0}, {"date": "2018-06-13", "close": 19.1244, "volume": 24046.0}, {"date": "2018-06-14", "close": 18.6711, "volume": 13981.0}, {"date": "2018-06-15", "close": 19.3956, "volume": 60833.0}, {"date": "2018-06-18", "close": 19.3867, "volume": 19800.0}, {"date": "2018-06-19", "close": 19.6711, "volume": 35732.0}, {"date": "2018-06-20", "close": 20.3511, "volume": 44692.0}, {"date": "2018-06-21", "close": 19.8178, "volume": 36146.0}, {"date": "2018-06-22", "close": 20.2444, "volume": 130707.0}, {"date": "2018-06-25", "close": 20.1378, "volume": 49106.0}, {"date": "2018-06-26", "close": 19.9067, "volume": 23845.0}, {"date": "2018-06-27", "close": 19.3778, "volume": 52195.0}, {"date": "2018-06-28", "close": 19.4444, "volume": 40905.0}, {"date": "2018-06-29", "close": 19.5111, "volume": 40295.0}, {"date": "2018-07-02", "close": 19.5511, "volume": 16360.0}, {"date": "2018-07-03", "close": 19.9156, "volume": 2954.0}, {"date": "2018-07-05", "close": 19.7511, "volume": 8982.0}, {"date": "2018-07-06", "close": 20.16, "volume": 8629.0}, {"date": "2018-07-09", "close": 20.36, "volume": 4207.0}, {"date": "2018-07-10", "close": 20.4267, "volume": 24689.0}, {"date": "2018-07-11", "close": 19.9511, "volume": 26773.0}, {"date": "2018-07-12", "close": 19.9556, "volume": 29756.0}, {"date": "2018-07-13", "close": 20.3956, "volume": 13846.0}, {"date": "2018-07-16", "close": 20.2711, "volume": 16477.0}, {"date": "2018-07-17", "close": 20.2, "volume": 8226.0}, {"date": "2018-07-18", "close": 20.4311, "volume": 8422.0}, {"date": "2018-07-19", "close": 20.5289, "volume": 30235.0}, {"date": "2018-07-20", "close": 20.4933, "volume": 11920.0}, {"date": "2018-07-23", "close": 20.2844, "volume": 19188.0}, {"date": "2018-07-24", "close": 19.28, "volume": 15948.0}, {"date": "2018-07-25", "close": 19.1156, "volume": 44899.0}, {"date": "2018-07-26", "close": 19.6667, "volume": 22576.0}, {"date": "2018-07-27", "close": 19.4356, "volume": 25708.0}, {"date": "2018-07-30", "close": 19.5644, "volume": 25216.0}, {"date": "2018-07-31", "close": 19.9956, "volume": 23670.0}, {"date": "2018-08-01", "close": 19.7911, "volume": 19145.0}, {"date": "2018-08-02", "close": 19.8489, "volume": 13486.0}, {"date": "2018-08-03", "close": 19.4667, "volume": 11421.0}, {"date": "2018-08-06", "close": 19.5911, "volume": 3649.0}, {"date": "2018-08-07", "close": 19.3911, "volume": 18261.0}, {"date": "2018-08-08", "close": 19.4667, "volume": 29200.0}, {"date": "2018-08-09", "close": 19.32, "volume": 12636.0}, {"date": "2018-08-10", "close": 19.3778, "volume": 21519.0}, {"date": "2018-08-13", "close": 18.8889, "volume": 20941.0}, {"date": "2018-08-14", "close": 19.2889, "volume": 23184.0}, {"date": "2018-08-15", "close": 18.8444, "volume": 18643.0}, {"date": "2018-08-16", "close": 19.2444, "volume": 15199.0}, {"date": "2018-08-17", "close": 19.3689, "volume": 13304.0}, {"date": "2018-08-20", "close": 19.6089, "volume": 26341.0}, {"date": "2018-08-21", "close": 19.8889, "volume": 16105.0}, {"date": "2018-08-22", "close": 19.9156, "volume": 4504.0}, {"date": "2018-08-23", "close": 19.6578, "volume": 12222.0}, {"date": "2018-08-24", "close": 19.4667, "volume": 13306.0}, {"date": "2018-08-27", "close": 19.6933, "volume": 15214.0}, {"date": "2018-08-28", "close": 19.5111, "volume": 3188.0}, {"date": "2018-08-29", "close": 19.5467, "volume": 21226.0}, {"date": "2018-08-30", "close": 19.6533, "volume": 15271.0}, {"date": "2018-08-31", "close": 19.6889, "volume": 29547.0}, {"date": "2018-09-04", "close": 19.5867, "volume": 18018.0}, {"date": "2018-09-05", "close": 19.2844, "volume": 11412.0}, {"date": "2018-09-06", "close": 18.9778, "volume": 15592.0}, {"date": "2018-09-07", "close": 18.4844, "volume": 22898.0}, {"date": "2018-09-10", "close": 18.9822, "volume": 14353.0}, {"date": "2018-09-11", "close": 18.6, "volume": 25362.0}, {"date": "2018-09-12", "close": 18.4444, "volume": 18313.0}, {"date": "2018-09-13", "close": 18.2444, "volume": 12224.0}, {"date": "2018-09-14", "close": 18.6889, "volume": 17167.0}, {"date": "2018-09-17", "close": 18.3911, "volume": 12271.0}, {"date": "2018-09-18", "close": 18.52, "volume": 13914.0}, {"date": "2018-09-19", "close": 18.7556, "volume": 7353.0}, {"date": "2018-09-20", "close": 19.2889, "volume": 16798.0}, {"date": "2018-09-21", "close": 19.2178, "volume": 66649.0}, {"date": "2018-09-24", "close": 18.9378, "volume": 6916.0}, {"date": "2018-09-25", "close": 18.5822, "volume": 11371.0}, {"date": "2018-09-26", "close": 18.2311, "volume": 8802.0}, {"date": "2018-09-27", "close": 18.0444, "volume": 23213.0}, {"date": "2018-09-28", "close": 17.7289, "volume": 24095.0}, {"date": "2018-10-01", "close": 17.8444, "volume": 30600.0}, {"date": "2018-10-02", "close": 17.4978, "volume": 12964.0}, {"date": "2018-10-03", "close": 17.6489, "volume": 18619.0}, {"date": "2018-10-04", "close": 17.3511, "volume": 10863.0}, {"date": "2018-10-05", "close": 17.2, "volume": 7603.0}, {"date": "2018-10-08", "close": 17.1644, "volume": 16022.0}, {"date": "2018-10-09", "close": 16.9156, "volume": 23038.0}, {"date": "2018-10-10", "close": 16.6222, "volume": 14942.0}, {"date": "2018-10-11", "close": 16.5067, "volume": 8671.0}, {"date": "2018-10-12", "close": 16.16, "volume": 18913.0}, {"date": "2018-10-15", "close": 16.1733, "volume": 11819.0}, {"date": "2018-10-16", "close": 16.3956, "volume": 14701.0}, {"date": "2018-10-17", "close": 15.7778, "volume": 13930.0}, {"date": "2018-10-18", "close": 15.04, "volume": 4921.0}, {"date": "2018-10-19", "close": 14.8622, "volume": 32717.0}, {"date": "2018-10-22", "close": 15.0356, "volume": 6698.0}, {"date": "2018-10-23", "close": 14.8133, "volume": 18427.0}, {"date": "2018-10-24", "close": 14.8, "volume": 25688.0}, {"date": "2018-10-25", "close": 15.8978, "volume": 21782.0}, {"date": "2018-10-26", "close": 15.8889, "volume": 21915.0}, {"date": "2018-10-29", "close": 15.88, "volume": 12982.0}, {"date": "2018-10-30", "close": 15.8178, "volume": 12809.0}, {"date": "2018-10-31", "close": 16.0267, "volume": 9468.0}, {"date": "2018-11-01", "close": 16.6756, "volume": 13075.0}, {"date": "2018-11-02", "close": 16.9822, "volume": 13171.0}, {"date": "2018-11-05", "close": 16.8311, "volume": 8482.0}, {"date": "2018-11-06", "close": 16.7822, "volume": 2005.0}, {"date": "2018-11-07", "close": 17.2844, "volume": 14364.0}, {"date": "2018-11-08", "close": 17.1511, "volume": 7654.0}, {"date": "2018-11-09", "close": 16.7111, "volume": 11419.0}, {"date": "2018-11-12", "close": 16.6356, "volume": 14110.0}, {"date": "2018-11-13", "close": 16.7867, "volume": 10791.0}, {"date": "2018-11-14", "close": 16.7733, "volume": 7699.0}, {"date": "2018-11-15", "close": 17.0844, "volume": 3357.0}, {"date": "2018-11-16", "close": 16.9822, "volume": 9891.0}, {"date": "2018-11-19", "close": 16.9778, "volume": 5746.0}, {"date": "2018-11-20", "close": 16.5956, "volume": 6568.0}, {"date": "2018-11-21", "close": 17.16, "volume": 4590.0}, {"date": "2018-11-23", "close": 17.2311, "volume": 9344.0}, {"date": "2018-11-26", "close": 17.5156, "volume": 9666.0}, {"date": "2018-11-27", "close": 17.2044, "volume": 5996.0}, {"date": "2018-11-28", "close": 17.4578, "volume": 10575.0}, {"date": "2018-11-29", "close": 17.1689, "volume": 9027.0}, {"date": "2018-11-30", "close": 17.1956, "volume": 30134.0}, {"date": "2018-12-03", "close": 17.3911, "volume": 7967.0}, {"date": "2018-12-04", "close": 16.28, "volume": 12487.0}, {"date": "2018-12-06", "close": 15.7333, "volume": 10676.0}, {"date": "2018-12-07", "close": 15.6044, "volume": 14564.0}, {"date": "2018-12-10", "close": 14.9111, "volume": 6858.0}, {"date": "2018-12-11", "close": 15.0222, "volume": 8428.0}, {"date": "2018-12-12", "close": 15.3511, "volume": 12022.0}, {"date": "2018-12-13", "close": 14.8756, "volume": 12773.0}, {"date": "2018-12-14", "close": 14.8444, "volume": 12638.0}, {"date": "2018-12-17", "close": 15.2844, "volume": 14546.0}, {"date": "2018-12-18", "close": 15.3333, "volume": 27502.0}, {"date": "2018-12-19", "close": 15.0933, "volume": 22673.0}, {"date": "2018-12-20", "close": 15.4533, "volume": 26903.0}, {"date": "2018-12-21", "close": 15.3422, "volume": 85824.0}, {"date": "2018-12-24", "close": 15.3778, "volume": 13356.0}, {"date": "2018-12-26", "close": 15.6889, "volume": 35759.0}, {"date": "2018-12-27", "close": 15.6533, "volume": 23767.0}, {"date": "2018-12-28", "close": 16.1022, "volume": 37744.0}, {"date": "2018-12-31", "close": 15.8222, "volume": 18643.0}, {"date": "2019-01-02", "close": 16.32, "volume": 8928.0}, {"date": "2019-01-03", "close": 15.5689, "volume": 18814.0}, {"date": "2019-01-04", "close": 16.2222, "volume": 66244.0}, {"date": "2019-01-07", "close": 16.4578, "volume": 20819.0}, {"date": "2019-01-08", "close": 16.9067, "volume": 11317.0}, {"date": "2019-01-09", "close": 17.0267, "volume": 7459.0}, {"date": "2019-01-10", "close": 17.3022, "volume": 16234.0}, {"date": "2019-01-11", "close": 17.1378, "volume": 8550.0}, {"date": "2019-01-14", "close": 17.1422, "volume": 10737.0}, {"date": "2019-01-15", "close": 17.28, "volume": 7342.0}, {"date": "2019-01-16", "close": 17.0622, "volume": 4241.0}, {"date": "2019-01-17", "close": 17.6133, "volume": 13495.0}, {"date": "2019-01-18", "close": 17.6489, "volume": 12523.0}, {"date": "2019-01-22", "close": 17.4844, "volume": 17228.0}, {"date": "2019-01-23", "close": 17.0933, "volume": 11441.0}, {"date": "2019-01-24", "close": 17.1956, "volume": 2306.0}, {"date": "2019-01-25", "close": 17.4444, "volume": 3168.0}, {"date": "2019-01-28", "close": 16.9422, "volume": 8683.0}, {"date": "2019-01-29", "close": 17.1867, "volume": 6856.0}, {"date": "2019-01-30", "close": 17.3289, "volume": 8516.0}, {"date": "2019-01-31", "close": 17.2978, "volume": 8624.0}, {"date": "2019-02-01", "close": 17.3956, "volume": 6397.0}, {"date": "2019-02-04", "close": 17.4089, "volume": 2477.0}, {"date": "2019-02-05", "close": 17.4356, "volume": 1559.0}, {"date": "2019-02-06", "close": 17.6489, "volume": 848.0}, {"date": "2019-02-07", "close": 16.9289, "volume": 12904.0}, {"date": "2019-02-08", "close": 16.5556, "volume": 8318.0}, {"date": "2019-02-11", "close": 16.7022, "volume": 6925.0}, {"date": "2019-02-12", "close": 17.2311, "volume": 2612.0}, {"date": "2019-02-13", "close": 17.7067, "volume": 7119.0}, {"date": "2019-02-14", "close": 19.0533, "volume": 14566.0}, {"date": "2019-02-15", "close": 19.24, "volume": 34609.0}, {"date": "2019-02-19", "close": 18.92, "volume": 11491.0}, {"date": "2019-02-20", "close": 18.8044, "volume": 7922.0}, {"date": "2019-02-21", "close": 18.7111, "volume": 10694.0}, {"date": "2019-02-22", "close": 18.2667, "volume": 20405.0}, {"date": "2019-02-25", "close": 18.0978, "volume": 29621.0}, {"date": "2019-02-26", "close": 18.0889, "volume": 6496.0}, {"date": "2019-02-27", "close": 18.32, "volume": 9911.0}, {"date": "2019-02-28", "close": 18.3556, "volume": 13761.0}, {"date": "2019-03-01", "close": 18.1156, "volume": 13684.0}, {"date": "2019-03-04", "close": 17.8933, "volume": 6084.0}, {"date": "2019-03-05", "close": 17.9156, "volume": 9738.0}, {"date": "2019-03-06", "close": 17.5111, "volume": 15597.0}, {"date": "2019-03-07", "close": 17.1556, "volume": 70342.0}, {"date": "2019-03-08", "close": 17.4667, "volume": 15644.0}, {"date": "2019-03-11", "close": 17.9689, "volume": 11792.0}, {"date": "2019-03-12", "close": 17.7111, "volume": 8530.0}, {"date": "2019-03-13", "close": 17.8044, "volume": 19300.0}, {"date": "2019-03-14", "close": 17.8489, "volume": 20317.0}, {"date": "2019-03-15", "close": 17.9556, "volume": 52868.0}, {"date": "2019-03-18", "close": 18.44, "volume": 23607.0}, {"date": "2019-03-19", "close": 18.2933, "volume": 17858.0}, {"date": "2019-03-20", "close": 18.1644, "volume": 11477.0}, {"date": "2019-03-21", "close": 18.3822, "volume": 28791.0}, {"date": "2019-03-22", "close": 17.9067, "volume": 12454.0}, {"date": "2019-03-25", "close": 18.1156, "volume": 4761.0}, {"date": "2019-03-26", "close": 18.1511, "volume": 9052.0}, {"date": "2019-03-27", "close": 18.3556, "volume": 12386.0}, {"date": "2019-03-28", "close": 18.6044, "volume": 9839.0}, {"date": "2019-03-29", "close": 18.4578, "volume": 16252.0}, {"date": "2019-04-01", "close": 18.6667, "volume": 25738.0}, {"date": "2019-04-02", "close": 18.7156, "volume": 5193.0}, {"date": "2019-04-03", "close": 18.96, "volume": 1485.0}, {"date": "2019-04-04", "close": 19.0133, "volume": 12735.0}, {"date": "2019-04-05", "close": 19.2, "volume": 8428.0}, {"date": "2019-04-08", "close": 19.0267, "volume": 2781.0}, {"date": "2019-04-09", "close": 18.5867, "volume": 11644.0}, {"date": "2019-04-10", "close": 18.8578, "volume": 5310.0}, {"date": "2019-04-11", "close": 19.0222, "volume": 2689.0}, {"date": "2019-04-12", "close": 19.1156, "volume": 7369.0}, {"date": "2019-04-15", "close": 19.0, "volume": 7195.0}, {"date": "2019-04-16", "close": 19.2622, "volume": 4693.0}, {"date": "2019-04-17", "close": 19.2311, "volume": 6874.0}, {"date": "2019-04-18", "close": 19.6578, "volume": 8170.0}, {"date": "2019-04-22", "close": 19.2222, "volume": 1822.0}, {"date": "2019-04-23", "close": 19.9778, "volume": 10363.0}, {"date": "2019-04-24", "close": 20.0756, "volume": 3780.0}, {"date": "2019-04-25", "close": 19.2089, "volume": 17782.0}, {"date": "2019-04-26", "close": 19.0578, "volume": 9189.0}, {"date": "2019-04-29", "close": 19.1378, "volume": 40077.0}, {"date": "2019-04-30", "close": 18.6667, "volume": 21357.0}, {"date": "2019-05-01", "close": 18.2756, "volume": 40318.0}, {"date": "2019-05-02", "close": 18.5644, "volume": 9216.0}, {"date": "2019-05-03", "close": 19.2889, "volume": 10744.0}, {"date": "2019-05-06", "close": 19.08, "volume": 22005.0}, {"date": "2019-05-07", "close": 18.6711, "volume": 9855.0}, {"date": "2019-05-08", "close": 18.4444, "volume": 13277.0}, {"date": "2019-05-09", "close": 18.5911, "volume": 14431.0}, {"date": "2019-05-10", "close": 18.4622, "volume": 12397.0}, {"date": "2019-05-13", "close": 17.8356, "volume": 29182.0}, {"date": "2019-05-14", "close": 18.0044, "volume": 13723.0}, {"date": "2019-05-15", "close": 17.7111, "volume": 25996.0}, {"date": "2019-05-16", "close": 17.5867, "volume": 10055.0}, {"date": "2019-05-17", "close": 16.9956, "volume": 14888.0}, {"date": "2019-05-20", "close": 16.8933, "volume": 10530.0}, {"date": "2019-05-21", "close": 17.3511, "volume": 13669.0}, {"date": "2019-05-22", "close": 16.84, "volume": 11639.0}, {"date": "2019-05-23", "close": 16.56, "volume": 11749.0}, {"date": "2019-05-24", "close": 16.6044, "volume": 13266.0}, {"date": "2019-05-28", "close": 16.3911, "volume": 21010.0}, {"date": "2019-05-29", "close": 16.3511, "volume": 14047.0}, {"date": "2019-05-30", "close": 16.3956, "volume": 12091.0}, {"date": "2019-05-31", "close": 15.9644, "volume": 11216.0}, {"date": "2019-06-03", "close": 16.2978, "volume": 12224.0}, {"date": "2019-06-04", "close": 16.44, "volume": 12609.0}, {"date": "2019-06-05", "close": 15.96, "volume": 11018.0}, {"date": "2019-06-06", "close": 16.2, "volume": 11153.0}, {"date": "2019-06-07", "close": 15.8889, "volume": 9317.0}, {"date": "2019-06-10", "close": 16.4, "volume": 37485.0}, {"date": "2019-06-11", "close": 16.2489, "volume": 28935.0}, {"date": "2019-06-12", "close": 16.3467, "volume": 11326.0}, {"date": "2019-06-13", "close": 16.5156, "volume": 18470.0}, {"date": "2019-06-14", "close": 16.2356, "volume": 7722.0}, {"date": "2019-06-17", "close": 16.4844, "volume": 22165.0}, {"date": "2019-06-18", "close": 16.5067, "volume": 19021.0}, {"date": "2019-06-19", "close": 16.3067, "volume": 26219.0}, {"date": "2019-06-20", "close": 16.3911, "volume": 34904.0}, {"date": "2019-06-21", "close": 16.0667, "volume": 33748.0}, {"date": "2019-06-24", "close": 15.8356, "volume": 73530.0}, {"date": "2019-06-25", "close": 16.0133, "volume": 58826.0}, {"date": "2019-06-26", "close": 16.4356, "volume": 37512.0}, {"date": "2019-06-27", "close": 16.5778, "volume": 32602.0}, {"date": "2019-06-28", "close": 16.4044, "volume": 239641.0}, {"date": "2019-07-01", "close": 16.5733, "volume": 44773.0}, {"date": "2019-07-02", "close": 16.8578, "volume": 27742.0}, {"date": "2019-07-03", "close": 16.72, "volume": 16103.0}, {"date": "2019-07-05", "close": 16.7244, "volume": 11349.0}, {"date": "2019-07-08", "close": 16.7689, "volume": 16434.0}, {"date": "2019-07-09", "close": 16.4489, "volume": 7825.0}, {"date": "2019-07-10", "close": 16.3822, "volume": 11828.0}, {"date": "2019-07-11", "close": 16.2044, "volume": 14602.0}, {"date": "2019-07-12", "close": 16.5333, "volume": 23272.0}, {"date": "2019-07-15", "close": 16.52, "volume": 18902.0}, {"date": "2019-07-16", "close": 16.8267, "volume": 22603.0}, {"date": "2019-07-17", "close": 16.4489, "volume": 14593.0}, {"date": "2019-07-18", "close": 16.1333, "volume": 15311.0}, {"date": "2019-07-19", "close": 16.16, "volume": 10714.0}, {"date": "2019-07-22", "close": 16.4489, "volume": 6028.0}, {"date": "2019-07-23", "close": 16.76, "volume": 5004.0}, {"date": "2019-07-24", "close": 17.7778, "volume": 45479.0}, {"date": "2019-07-25", "close": 17.3556, "volume": 34166.0}, {"date": "2019-07-26", "close": 17.9689, "volume": 8273.0}, {"date": "2019-07-29", "close": 17.5556, "volume": 14674.0}, {"date": "2019-07-30", "close": 17.64, "volume": 34045.0}, {"date": "2019-07-31", "close": 17.5111, "volume": 31437.0}, {"date": "2019-08-01", "close": 17.2889, "volume": 17356.0}, {"date": "2019-08-02", "close": 17.4, "volume": 11653.0}, {"date": "2019-08-05", "close": 17.5867, "volume": 30627.0}, {"date": "2019-08-06", "close": 17.48, "volume": 13657.0}, {"date": "2019-08-07", "close": 17.5822, "volume": 12861.0}, {"date": "2019-08-08", "close": 17.6933, "volume": 15563.0}, {"date": "2019-08-09", "close": 17.5022, "volume": 13880.0}, {"date": "2019-08-12", "close": 17.2933, "volume": 7492.0}, {"date": "2019-08-13", "close": 17.3333, "volume": 22745.0}, {"date": "2019-08-14", "close": 17.2711, "volume": 12908.0}, {"date": "2019-08-15", "close": 17.2844, "volume": 13797.0}, {"date": "2019-08-16", "close": 17.5422, "volume": 9380.0}, {"date": "2019-08-19", "close": 17.4089, "volume": 39235.0}, {"date": "2019-08-20", "close": 17.3689, "volume": 5827.0}, {"date": "2019-08-21", "close": 17.3778, "volume": 18522.0}, {"date": "2019-08-22", "close": 17.4311, "volume": 18718.0}, {"date": "2019-08-23", "close": 16.9733, "volume": 27594.0}, {"date": "2019-08-26", "close": 17.0844, "volume": 6147.0}, {"date": "2019-08-27", "close": 15.7556, "volume": 26779.0}, {"date": "2019-08-28", "close": 15.9422, "volume": 12595.0}, {"date": "2019-08-29", "close": 16.3333, "volume": 9884.0}, {"date": "2019-08-30", "close": 16.5244, "volume": 10343.0}, {"date": "2019-09-03", "close": 16.4444, "volume": 14024.0}, {"date": "2019-09-04", "close": 16.8667, "volume": 6084.0}, {"date": "2019-09-05", "close": 17.9111, "volume": 13007.0}, {"date": "2019-09-06", "close": 17.6489, "volume": 18319.0}, {"date": "2019-09-09", "close": 18.6578, "volume": 46024.0}, {"date": "2019-09-10", "close": 18.6178, "volume": 9769.0}, {"date": "2019-09-11", "close": 19.0178, "volume": 18630.0}, {"date": "2019-09-12", "close": 19.1022, "volume": 14760.0}, {"date": "2019-09-13", "close": 19.2044, "volume": 11839.0}, {"date": "2019-09-16", "close": 19.1911, "volume": 15525.0}, {"date": "2019-09-17", "close": 19.0933, "volume": 15183.0}, {"date": "2019-09-18", "close": 18.8711, "volume": 24865.0}, {"date": "2019-09-19", "close": 18.2667, "volume": 50053.0}, {"date": "2019-09-20", "close": 18.1244, "volume": 70112.0}, {"date": "2019-09-23", "close": 18.2, "volume": 32584.0}, {"date": "2019-09-24", "close": 17.5689, "volume": 24025.0}, {"date": "2019-09-25", "close": 17.8711, "volume": 31979.0}, {"date": "2019-09-26", "close": 17.64, "volume": 16238.0}, {"date": "2019-09-27", "close": 17.6222, "volume": 15253.0}, {"date": "2019-09-30", "close": 17.7467, "volume": 14220.0}, {"date": "2019-10-01", "close": 16.9289, "volume": 13340.0}, {"date": "2019-10-02", "close": 16.7289, "volume": 13993.0}, {"date": "2019-10-03", "close": 16.5289, "volume": 19222.0}, {"date": "2019-10-04", "close": 16.6311, "volume": 39166.0}, {"date": "2019-10-07", "close": 16.68, "volume": 21744.0}, {"date": "2019-10-08", "close": 16.9467, "volume": 20227.0}, {"date": "2019-10-09", "close": 16.96, "volume": 7861.0}, {"date": "2019-10-10", "close": 17.0978, "volume": 17586.0}, {"date": "2019-10-11", "close": 17.5244, "volume": 13201.0}, {"date": "2019-10-14", "close": 17.5244, "volume": 5492.0}, {"date": "2019-10-15", "close": 17.7911, "volume": 9902.0}, {"date": "2019-10-16", "close": 17.9956, "volume": 4437.0}, {"date": "2019-10-17", "close": 18.1956, "volume": 5449.0}, {"date": "2019-10-18", "close": 18.4089, "volume": 20459.0}, {"date": "2019-10-21", "close": 19.1556, "volume": 9999.0}, {"date": "2019-10-22", "close": 19.6889, "volume": 7294.0}, {"date": "2019-10-23", "close": 19.8889, "volume": 20956.0}, {"date": "2019-10-24", "close": 19.8711, "volume": 54506.0}, {"date": "2019-10-25", "close": 19.9111, "volume": 49315.0}, {"date": "2019-10-28", "close": 19.5467, "volume": 93922.0}, {"date": "2019-10-29", "close": 19.8089, "volume": 17039.0}, {"date": "2019-10-30", "close": 19.4711, "volume": 5868.0}, {"date": "2019-10-31", "close": 19.0756, "volume": 7717.0}, {"date": "2019-11-01", "close": 19.24, "volume": 5593.0}, {"date": "2019-11-04", "close": 19.7556, "volume": 57618.0}, {"date": "2019-11-05", "close": 19.7822, "volume": 12748.0}, {"date": "2019-11-06", "close": 19.4889, "volume": 5422.0}, {"date": "2019-11-07", "close": 19.2844, "volume": 6561.0}, {"date": "2019-11-08", "close": 19.0844, "volume": 6815.0}, {"date": "2019-11-11", "close": 19.0889, "volume": 3204.0}, {"date": "2019-11-12", "close": 19.2933, "volume": 18754.0}, {"date": "2019-11-13", "close": 19.3111, "volume": 23708.0}, {"date": "2019-11-14", "close": 19.1156, "volume": 15273.0}, {"date": "2019-11-15", "close": 19.1556, "volume": 8480.0}, {"date": "2019-11-18", "close": 18.9556, "volume": 12811.0}, {"date": "2019-11-19", "close": 19.0667, "volume": 17489.0}, {"date": "2019-11-20", "close": 19.0533, "volume": 39946.0}, {"date": "2019-11-21", "close": 18.9911, "volume": 16967.0}, {"date": "2019-11-22", "close": 19.36, "volume": 5733.0}, {"date": "2019-11-25", "close": 20.0178, "volume": 19399.0}, {"date": "2019-11-26", "close": 20.1156, "volume": 20439.0}, {"date": "2019-11-27", "close": 20.4444, "volume": 14967.0}, {"date": "2019-11-29", "close": 20.2756, "volume": 3193.0}, {"date": "2019-12-02", "close": 20.2756, "volume": 12391.0}, {"date": "2019-12-03", "close": 19.9289, "volume": 10080.0}, {"date": "2019-12-04", "close": 20.8089, "volume": 10037.0}, {"date": "2019-12-05", "close": 20.8889, "volume": 25488.0}, {"date": "2019-12-06", "close": 20.6844, "volume": 19314.0}, {"date": "2019-12-09", "close": 20.2533, "volume": 5148.0}, {"date": "2019-12-10", "close": 20.2978, "volume": 16778.0}, {"date": "2019-12-11", "close": 20.4311, "volume": 9016.0}, {"date": "2019-12-12", "close": 21.1511, "volume": 14872.0}, {"date": "2019-12-13", "close": 21.0889, "volume": 14629.0}, {"date": "2019-12-16", "close": 21.3822, "volume": 26055.0}, {"date": "2019-12-17", "close": 21.0222, "volume": 10372.0}, {"date": "2019-12-18", "close": 20.9778, "volume": 14578.0}, {"date": "2019-12-19", "close": 20.9911, "volume": 12215.0}, {"date": "2019-12-20", "close": 20.8489, "volume": 50017.0}, {"date": "2019-12-23", "close": 20.56, "volume": 9551.0}, {"date": "2019-12-24", "close": 20.8222, "volume": 11306.0}, {"date": "2019-12-26", "close": 20.48, "volume": 10462.0}, {"date": "2019-12-27", "close": 20.5956, "volume": 9043.0}, {"date": "2019-12-30", "close": 20.3022, "volume": 8914.0}, {"date": "2019-12-31", "close": 20.3111, "volume": 9484.0}, {"date": "2020-01-02", "close": 20.2267, "volume": 8993.0}, {"date": "2020-01-03", "close": 20.1778, "volume": 18553.0}, {"date": "2020-01-06", "close": 20.0, "volume": 14069.0}, {"date": "2020-01-07", "close": 20.0222, "volume": 6052.0}, {"date": "2020-01-08", "close": 20.0133, "volume": 7456.0}, {"date": "2020-01-09", "close": 19.6178, "volume": 3982.0}, {"date": "2020-01-10", "close": 20.1289, "volume": 31536.0}, {"date": "2020-01-13", "close": 20.2889, "volume": 9333.0}, {"date": "2020-01-14", "close": 20.4267, "volume": 13912.0}, {"date": "2020-01-15", "close": 20.4089, "volume": 17185.0}, {"date": "2020-01-16", "close": 21.2578, "volume": 14557.0}, {"date": "2020-01-17", "close": 21.0978, "volume": 30276.0}, {"date": "2020-01-21", "close": 20.5289, "volume": 9855.0}, {"date": "2020-01-22", "close": 20.4444, "volume": 4934.0}, {"date": "2020-01-23", "close": 20.2489, "volume": 13293.0}, {"date": "2020-01-24", "close": 20.1867, "volume": 9929.0}, {"date": "2020-01-27", "close": 19.8889, "volume": 12559.0}, {"date": "2020-01-28", "close": 20.2756, "volume": 4273.0}, {"date": "2020-01-29", "close": 20.4489, "volume": 13363.0}, {"date": "2020-01-30", "close": 20.2933, "volume": 16443.0}, {"date": "2020-01-31", "close": 19.7156, "volume": 14571.0}, {"date": "2020-02-03", "close": 19.6489, "volume": 11612.0}, {"date": "2020-02-04", "close": 19.9067, "volume": 8901.0}, {"date": "2020-02-05", "close": 20.3156, "volume": 15991.0}, {"date": "2020-02-06", "close": 19.8178, "volume": 6235.0}, {"date": "2020-02-07", "close": 19.6222, "volume": 1775.0}, {"date": "2020-02-10", "close": 19.9756, "volume": 5094.0}, {"date": "2020-02-11", "close": 20.3333, "volume": 10393.0}, {"date": "2020-02-12", "close": 20.4444, "volume": 10012.0}, {"date": "2020-02-13", "close": 19.0667, "volume": 12683.0}, {"date": "2020-02-14", "close": 19.1956, "volume": 11965.0}, {"date": "2020-02-18", "close": 19.3644, "volume": 18619.0}, {"date": "2020-02-19", "close": 19.3111, "volume": 12033.0}, {"date": "2020-02-20", "close": 19.7111, "volume": 10933.0}, {"date": "2020-02-21", "close": 19.7111, "volume": 14094.0}, {"date": "2020-02-24", "close": 19.12, "volume": 9441.0}, {"date": "2020-02-25", "close": 18.8133, "volume": 25310.0}, {"date": "2020-02-26", "close": 18.8, "volume": 8014.0}, {"date": "2020-02-27", "close": 18.5556, "volume": 11515.0}, {"date": "2020-02-28", "close": 18.6267, "volume": 25594.0}, {"date": "2020-03-02", "close": 19.1467, "volume": 7990.0}, {"date": "2020-03-03", "close": 18.0578, "volume": 10519.0}, {"date": "2020-03-04", "close": 18.5244, "volume": 10431.0}, {"date": "2020-03-05", "close": 18.3156, "volume": 18940.0}, {"date": "2020-03-06", "close": 17.5289, "volume": 10377.0}, {"date": "2020-03-09", "close": 15.1422, "volume": 19199.0}, {"date": "2020-03-10", "close": 15.3378, "volume": 18821.0}, {"date": "2020-03-11", "close": 15.1333, "volume": 25906.0}, {"date": "2020-03-12", "close": 13.6489, "volume": 28532.0}, {"date": "2020-03-13", "close": 14.5911, "volume": 21226.0}, {"date": "2020-03-16", "close": 12.1644, "volume": 32697.0}, {"date": "2020-03-17", "close": 12.9511, "volume": 51592.0}, {"date": "2020-03-18", "close": 9.6267, "volume": 26008.0}, {"date": "2020-03-19", "close": 10.4089, "volume": 68407.0}, {"date": "2020-03-20", "close": 10.9644, "volume": 77204.0}, {"date": "2020-03-23", "close": 11.2933, "volume": 21370.0}, {"date": "2020-03-24", "close": 12.9378, "volume": 26282.0}, {"date": "2020-03-25", "close": 13.3511, "volume": 19894.0}, {"date": "2020-03-26", "close": 14.2044, "volume": 23773.0}, {"date": "2020-03-27", "close": 12.8844, "volume": 13111.0}, {"date": "2020-03-30", "close": 13.3289, "volume": 17003.0}, {"date": "2020-03-31", "close": 13.56, "volume": 23989.0}, {"date": "2020-04-01", "close": 11.9422, "volume": 24057.0}, {"date": "2020-04-02", "close": 12.5822, "volume": 8001.0}, {"date": "2020-04-03", "close": 11.7778, "volume": 14170.0}, {"date": "2020-04-06", "close": 13.08, "volume": 19343.0}, {"date": "2020-04-07", "close": 13.1378, "volume": 18999.0}, {"date": "2020-04-08", "close": 13.9067, "volume": 38754.0}, {"date": "2020-04-09", "close": 14.9156, "volume": 16972.0}, {"date": "2020-04-13", "close": 13.9911, "volume": 16085.0}, {"date": "2020-04-14", "close": 14.3067, "volume": 7819.0}, {"date": "2020-04-15", "close": 13.1822, "volume": 10606.0}, {"date": "2020-04-16", "close": 13.4578, "volume": 23701.0}, {"date": "2020-04-17", "close": 14.5911, "volume": 22878.0}, {"date": "2020-04-20", "close": 13.3556, "volume": 7148.0}, {"date": "2020-04-21", "close": 12.8311, "volume": 16002.0}, {"date": "2020-04-22", "close": 13.0222, "volume": 25920.0}, {"date": "2020-04-23", "close": 14.0844, "volume": 11304.0}, {"date": "2020-04-24", "close": 14.4578, "volume": 19273.0}, {"date": "2020-04-27", "close": 14.6267, "volume": 27794.0}, {"date": "2020-04-28", "close": 15.1467, "volume": 8365.0}, {"date": "2020-04-29", "close": 16.4311, "volume": 19703.0}, {"date": "2020-04-30", "close": 15.6933, "volume": 27425.0}, {"date": "2020-05-01", "close": 15.1022, "volume": 13088.0}, {"date": "2020-05-04", "close": 15.04, "volume": 14204.0}, {"date": "2020-05-05", "close": 14.7378, "volume": 12791.0}, {"date": "2020-05-06", "close": 14.3778, "volume": 10915.0}, {"date": "2020-05-07", "close": 14.9333, "volume": 16006.0}, {"date": "2020-05-08", "close": 15.3911, "volume": 36511.0}, {"date": "2020-05-11", "close": 15.0, "volume": 43929.0}, {"date": "2020-05-12", "close": 13.7822, "volume": 20990.0}, {"date": "2020-05-13", "close": 14.1778, "volume": 30402.0}, {"date": "2020-05-14", "close": 13.4711, "volume": 48361.0}, {"date": "2020-05-15", "close": 13.9511, "volume": 17606.0}, {"date": "2020-05-18", "close": 15.5867, "volume": 20405.0}, {"date": "2020-05-19", "close": 15.2444, "volume": 28129.0}, {"date": "2020-05-20", "close": 15.9556, "volume": 27362.0}, {"date": "2020-05-21", "close": 15.4311, "volume": 9211.0}, {"date": "2020-05-22", "close": 15.0622, "volume": 6793.0}, {"date": "2020-05-26", "close": 15.8889, "volume": 15426.0}, {"date": "2020-05-27", "close": 17.1111, "volume": 25778.0}, {"date": "2020-05-28", "close": 16.1244, "volume": 15925.0}, {"date": "2020-05-29", "close": 16.2711, "volume": 21260.0}, {"date": "2020-06-01", "close": 15.8267, "volume": 31867.0}, {"date": "2020-06-02", "close": 15.9333, "volume": 41233.0}, {"date": "2020-06-03", "close": 16.3467, "volume": 28730.0}, {"date": "2020-06-04", "close": 16.8889, "volume": 57064.0}, {"date": "2020-06-05", "close": 17.3644, "volume": 39325.0}, {"date": "2020-06-08", "close": 17.4444, "volume": 38952.0}, {"date": "2020-06-09", "close": 16.8178, "volume": 24678.0}, {"date": "2020-06-10", "close": 16.0978, "volume": 27259.0}, {"date": "2020-06-11", "close": 14.5333, "volume": 31475.0}, {"date": "2020-06-12", "close": 14.7956, "volume": 23332.0}, {"date": "2020-06-15", "close": 15.2356, "volume": 21735.0}, {"date": "2020-06-16", "close": 15.5111, "volume": 23105.0}, {"date": "2020-06-17", "close": 14.88, "volume": 26327.0}, {"date": "2020-06-18", "close": 14.6, "volume": 33070.0}, {"date": "2020-06-19", "close": 14.0, "volume": 50494.0}, {"date": "2020-06-22", "close": 14.3111, "volume": 18193.0}, {"date": "2020-06-23", "close": 14.2222, "volume": 18688.0}, {"date": "2020-06-24", "close": 13.7956, "volume": 23659.0}, {"date": "2020-06-25", "close": 14.5067, "volume": 15887.0}, {"date": "2020-06-26", "close": 14.6222, "volume": 64186.0}, {"date": "2020-06-29", "close": 15.4667, "volume": 17917.0}, {"date": "2020-06-30", "close": 15.8489, "volume": 9684.0}, {"date": "2020-07-01", "close": 15.56, "volume": 5908.0}, {"date": "2020-07-02", "close": 15.7067, "volume": 8298.0}, {"date": "2020-07-06", "close": 15.84, "volume": 9547.0}, {"date": "2020-07-07", "close": 15.2533, "volume": 24739.0}, {"date": "2020-07-08", "close": 15.5244, "volume": 19267.0}, {"date": "2020-07-09", "close": 15.0933, "volume": 12913.0}, {"date": "2020-07-10", "close": 15.4978, "volume": 7695.0}, {"date": "2020-07-13", "close": 15.7644, "volume": 7240.0}, {"date": "2020-07-14", "close": 16.1333, "volume": 6883.0}, {"date": "2020-07-15", "close": 17.24, "volume": 20389.0}, {"date": "2020-07-16", "close": 16.5911, "volume": 12355.0}, {"date": "2020-07-17", "close": 16.2222, "volume": 21829.0}, {"date": "2020-07-20", "close": 16.2756, "volume": 3550.0}, {"date": "2020-07-21", "close": 17.0044, "volume": 12643.0}, {"date": "2020-07-22", "close": 16.8533, "volume": 15392.0}, {"date": "2020-07-23", "close": 18.24, "volume": 37253.0}, {"date": "2020-07-24", "close": 17.8933, "volume": 34222.0}, {"date": "2020-07-27", "close": 18.5911, "volume": 6250.0}, {"date": "2020-07-28", "close": 18.1156, "volume": 7875.0}, {"date": "2020-07-29", "close": 18.1556, "volume": 9373.0}, {"date": "2020-07-30", "close": 18.16, "volume": 4772.0}, {"date": "2020-07-31", "close": 17.6889, "volume": 9985.0}, {"date": "2020-08-03", "close": 18.1111, "volume": 7990.0}, {"date": "2020-08-04", "close": 18.2178, "volume": 13898.0}, {"date": "2020-08-05", "close": 18.12, "volume": 17566.0}, {"date": "2020-08-06", "close": 18.1156, "volume": 4610.0}, {"date": "2020-08-07", "close": 18.7156, "volume": 13988.0}, {"date": "2020-08-10", "close": 19.1111, "volume": 15235.0}, {"date": "2020-08-11", "close": 18.8889, "volume": 27317.0}, {"date": "2020-08-12", "close": 19.1156, "volume": 14454.0}, {"date": "2020-08-13", "close": 19.1111, "volume": 6106.0}, {"date": "2020-08-14", "close": 19.2267, "volume": 14076.0}, {"date": "2020-08-17", "close": 19.3556, "volume": 10111.0}, {"date": "2020-08-18", "close": 19.1289, "volume": 16879.0}, {"date": "2020-08-19", "close": 19.3289, "volume": 10969.0}, {"date": "2020-08-20", "close": 19.3689, "volume": 3080.0}, {"date": "2020-08-21", "close": 19.5556, "volume": 26197.0}, {"date": "2020-08-24", "close": 19.1111, "volume": 25983.0}, {"date": "2020-08-25", "close": 19.2222, "volume": 17284.0}, {"date": "2020-08-26", "close": 18.8933, "volume": 9414.0}, {"date": "2020-08-27", "close": 19.0311, "volume": 11547.0}, {"date": "2020-08-28", "close": 19.0889, "volume": 11979.0}, {"date": "2020-08-31", "close": 18.5733, "volume": 44973.0}, {"date": "2020-09-01", "close": 19.2133, "volume": 19163.0}, {"date": "2020-09-02", "close": 19.4578, "volume": 30874.0}, {"date": "2020-09-03", "close": 19.0267, "volume": 28354.0}, {"date": "2020-09-04", "close": 19.4311, "volume": 9837.0}, {"date": "2020-09-08", "close": 19.0978, "volume": 27956.0}, {"date": "2020-09-09", "close": 19.16, "volume": 14935.0}, {"date": "2020-09-10", "close": 18.8, "volume": 9940.0}, {"date": "2020-09-11", "close": 18.5822, "volume": 21874.0}, {"date": "2020-09-14", "close": 19.0178, "volume": 14481.0}, {"date": "2020-09-15", "close": 18.8889, "volume": 13421.0}, {"date": "2020-09-16", "close": 19.4, "volume": 37294.0}, {"date": "2020-09-17", "close": 19.4044, "volume": 38097.0}, {"date": "2020-09-18", "close": 19.6844, "volume": 68553.0}, {"date": "2020-09-21", "close": 18.7778, "volume": 48733.0}, {"date": "2020-09-22", "close": 19.2889, "volume": 24478.0}, {"date": "2020-09-23", "close": 18.7111, "volume": 35266.0}, {"date": "2020-09-24", "close": 18.6533, "volume": 33534.0}, {"date": "2020-09-25", "close": 18.7244, "volume": 31257.0}, {"date": "2020-09-28", "close": 19.6889, "volume": 28894.0}, {"date": "2020-09-29", "close": 19.6578, "volume": 22518.0}, {"date": "2020-09-30", "close": 19.6889, "volume": 16137.0}, {"date": "2020-10-01", "close": 19.7333, "volume": 14305.0}, {"date": "2020-10-02", "close": 20.1556, "volume": 31504.0}, {"date": "2020-10-05", "close": 21.2, "volume": 17617.0}, {"date": "2020-10-06", "close": 21.5556, "volume": 16870.0}, {"date": "2020-10-07", "close": 22.1556, "volume": 35577.0}, {"date": "2020-10-08", "close": 22.2311, "volume": 30764.0}, {"date": "2020-10-09", "close": 22.1067, "volume": 25893.0}, {"date": "2020-10-12", "close": 22.1289, "volume": 10818.0}, {"date": "2020-10-13", "close": 21.4733, "volume": 11895.0}, {"date": "2020-10-14", "close": 21.4533, "volume": 10404.0}, {"date": "2020-10-15", "close": 22.1667, "volume": 27222.0}, {"date": "2020-10-16", "close": 22.2333, "volume": 12009.0}, {"date": "2020-10-19", "close": 21.8, "volume": 3328.0}, {"date": "2020-10-20", "close": 21.78, "volume": 9873.0}, {"date": "2020-10-21", "close": 21.8, "volume": 6771.0}, {"date": "2020-10-22", "close": 22.22, "volume": 14899.0}, {"date": "2020-10-23", "close": 23.06, "volume": 24840.0}, {"date": "2020-10-26", "close": 22.14, "volume": 14574.0}, {"date": "2020-10-27", "close": 21.6667, "volume": 2047.0}, {"date": "2020-10-28", "close": 21.5867, "volume": 11011.0}, {"date": "2020-10-29", "close": 21.3933, "volume": 9492.0}, {"date": "2020-10-30", "close": 20.9667, "volume": 32196.0}, {"date": "2020-11-02", "close": 22.0333, "volume": 13035.0}, {"date": "2020-11-03", "close": 22.8867, "volume": 16644.0}, {"date": "2020-11-04", "close": 22.52, "volume": 9750.0}, {"date": "2020-11-05", "close": 22.5867, "volume": 9070.0}, {"date": "2020-11-06", "close": 21.4667, "volume": 5055.0}, {"date": "2020-11-09", "close": 22.66, "volume": 27544.0}, {"date": "2020-11-10", "close": 23.68, "volume": 43138.0}, {"date": "2020-11-11", "close": 23.5, "volume": 19464.0}, {"date": "2020-11-12", "close": 22.3733, "volume": 10393.0}, {"date": "2020-11-13", "close": 22.6067, "volume": 16080.0}, {"date": "2020-11-16", "close": 23.3533, "volume": 21180.0}, {"date": "2020-11-17", "close": 22.8333, "volume": 7966.0}, {"date": "2020-11-18", "close": 23.2733, "volume": 9888.0}, {"date": "2020-11-19", "close": 23.2, "volume": 9021.0}, {"date": "2020-11-20", "close": 23.32, "volume": 9843.0}, {"date": "2020-11-23", "close": 23.52, "volume": 24679.0}, {"date": "2020-11-24", "close": 24.5133, "volume": 19407.0}, {"date": "2020-11-25", "close": 23.8867, "volume": 13866.0}, {"date": "2020-11-27", "close": 23.6333, "volume": 6772.0}, {"date": "2020-11-30", "close": 22.66, "volume": 31357.0}, {"date": "2020-12-01", "close": 22.7067, "volume": 19888.0}, {"date": "2020-12-02", "close": 22.9133, "volume": 14647.0}, {"date": "2020-12-03", "close": 23.1267, "volume": 2499.0}, {"date": "2020-12-04", "close": 24.28, "volume": 11745.0}, {"date": "2020-12-07", "close": 23.7667, "volume": 25312.0}, {"date": "2020-12-08", "close": 24.5933, "volume": 20265.0}, {"date": "2020-12-09", "close": 24.9667, "volume": 20898.0}, {"date": "2020-12-10", "close": 24.6133, "volume": 26814.0}, {"date": "2020-12-11", "close": 25.3267, "volume": 17071.0}, {"date": "2020-12-14", "close": 25.1267, "volume": 30547.0}, {"date": "2020-12-15", "close": 24.9933, "volume": 27057.0}, {"date": "2020-12-16", "close": 25.0733, "volume": 25678.0}, {"date": "2020-12-17", "close": 25.34, "volume": 13320.0}, {"date": "2020-12-18", "close": 24.7133, "volume": 118123.0}, {"date": "2020-12-21", "close": 24.3933, "volume": 23181.0}, {"date": "2020-12-22", "close": 24.7, "volume": 10318.0}, {"date": "2020-12-23", "close": 24.7467, "volume": 25389.0}, {"date": "2020-12-24", "close": 25.1267, "volume": 12502.0}, {"date": "2020-12-28", "close": 25.0467, "volume": 12402.0}, {"date": "2020-12-29", "close": 24.66, "volume": 13047.0}, {"date": "2020-12-30", "close": 25.2667, "volume": 9097.0}, {"date": "2020-12-31", "close": 25.26, "volume": 10245.0}, {"date": "2021-01-04", "close": 24.5, "volume": 20212.0}, {"date": "2021-01-05", "close": 25.0667, "volume": 22680.0}, {"date": "2021-01-06", "close": 27.08, "volume": 35532.0}, {"date": "2021-01-07", "close": 27.32, "volume": 23265.0}, {"date": "2021-01-08", "close": 26.9, "volume": 18699.0}, {"date": "2021-01-11", "close": 26.9067, "volume": 10074.0}, {"date": "2021-01-12", "close": 27.32, "volume": 31071.0}, {"date": "2021-01-13", "close": 26.52, "volume": 15351.0}, {"date": "2021-01-14", "close": 27.44, "volume": 16567.0}, {"date": "2021-01-15", "close": 27.2333, "volume": 15219.0}, {"date": "2021-01-19", "close": 27.6667, "volume": 26190.0}, {"date": "2021-01-20", "close": 27.9333, "volume": 28971.0}, {"date": "2021-01-21", "close": 27.68, "volume": 18298.0}, {"date": "2021-01-22", "close": 28.7933, "volume": 30753.0}, {"date": "2021-01-25", "close": 28.0, "volume": 24082.0}, {"date": "2021-01-26", "close": 27.7733, "volume": 21286.0}, {"date": "2021-01-27", "close": 26.7533, "volume": 34228.0}, {"date": "2021-01-28", "close": 27.1, "volume": 32500.0}, {"date": "2021-01-29", "close": 25.82, "volume": 26370.0}, {"date": "2021-02-01", "close": 26.2933, "volume": 26259.0}, {"date": "2021-02-02", "close": 26.9467, "volume": 22476.0}, {"date": "2021-02-03", "close": 26.26, "volume": 13782.0}, {"date": "2021-02-04", "close": 26.7067, "volume": 32445.0}, {"date": "2021-02-05", "close": 26.5867, "volume": 15816.0}, {"date": "2021-02-08", "close": 27.2933, "volume": 37005.0}, {"date": "2021-02-09", "close": 26.8267, "volume": 9336.0}, {"date": "2021-02-10", "close": 26.2, "volume": 19381.0}, {"date": "2021-02-11", "close": 26.4067, "volume": 27744.0}, {"date": "2021-02-12", "close": 25.94, "volume": 13434.0}, {"date": "2021-02-16", "close": 25.2133, "volume": 23745.0}, {"date": "2021-02-17", "close": 25.3267, "volume": 20656.0}, {"date": "2021-02-18", "close": 24.3533, "volume": 18037.0}, {"date": "2021-02-19", "close": 25.7267, "volume": 29841.0}, {"date": "2021-02-22", "close": 25.4733, "volume": 16897.0}, {"date": "2021-02-23", "close": 25.92, "volume": 30504.0}, {"date": "2021-02-24", "close": 26.4, "volume": 47247.0}, {"date": "2021-02-25", "close": 25.26, "volume": 19623.0}, {"date": "2021-02-26", "close": 25.3, "volume": 17374.0}, {"date": "2021-03-01", "close": 26.0533, "volume": 25387.0}, {"date": "2021-03-02", "close": 26.2533, "volume": 13704.0}, {"date": "2021-03-03", "close": 25.96, "volume": 33459.0}, {"date": "2021-03-04", "close": 26.02, "volume": 29226.0}, {"date": "2021-03-05", "close": 27.3933, "volume": 21646.0}, {"date": "2021-03-08", "close": 28.0, "volume": 32094.0}, {"date": "2021-03-09", "close": 28.22, "volume": 20827.0}, {"date": "2021-03-10", "close": 29.4267, "volume": 24820.0}, {"date": "2021-03-11", "close": 30.16, "volume": 18109.0}, {"date": "2021-03-12", "close": 30.8533, "volume": 20076.0}, {"date": "2021-03-15", "close": 29.7267, "volume": 46164.0}, {"date": "2021-03-16", "close": 29.6667, "volume": 22866.0}, {"date": "2021-03-17", "close": 30.32, "volume": 27237.0}, {"date": "2021-03-18", "close": 30.8867, "volume": 20647.0}, {"date": "2021-03-19", "close": 31.4, "volume": 146146.0}, {"date": "2021-03-22", "close": 29.6533, "volume": 37155.0}, {"date": "2021-03-23", "close": 28.92, "volume": 26203.0}, {"date": "2021-03-24", "close": 28.5333, "volume": 36372.0}, {"date": "2021-03-25", "close": 29.4933, "volume": 25531.0}, {"date": "2021-03-26", "close": 29.68, "volume": 22092.0}, {"date": "2021-03-29", "close": 29.5133, "volume": 42586.0}, {"date": "2021-03-30", "close": 30.5933, "volume": 42702.0}, {"date": "2021-03-31", "close": 30.06, "volume": 32361.0}, {"date": "2021-04-01", "close": 30.02, "volume": 17166.0}, {"date": "2021-04-05", "close": 30.5333, "volume": 15222.0}, {"date": "2021-04-06", "close": 30.38, "volume": 8581.0}, {"date": "2021-04-07", "close": 29.7, "volume": 23505.0}, {"date": "2021-04-08", "close": 30.3933, "volume": 20311.0}, {"date": "2021-04-09", "close": 30.7667, "volume": 10573.0}, {"date": "2021-04-12", "close": 31.1, "volume": 14802.0}, {"date": "2021-04-13", "close": 30.1667, "volume": 12427.0}, {"date": "2021-04-14", "close": 29.8333, "volume": 57874.0}, {"date": "2021-04-15", "close": 30.4067, "volume": 6271.0}, {"date": "2021-04-16", "close": 30.16, "volume": 11563.0}, {"date": "2021-04-19", "close": 29.8733, "volume": 20364.0}, {"date": "2021-04-20", "close": 28.9267, "volume": 19687.0}, {"date": "2021-04-21", "close": 29.38, "volume": 12336.0}, {"date": "2021-04-22", "close": 28.8133, "volume": 23511.0}, {"date": "2021-04-23", "close": 29.96, "volume": 40777.0}, {"date": "2021-04-26", "close": 30.0467, "volume": 20815.0}, {"date": "2021-04-27", "close": 30.1067, "volume": 16581.0}, {"date": "2021-04-28", "close": 29.62, "volume": 18546.0}, {"date": "2021-04-29", "close": 29.9933, "volume": 13185.0}, {"date": "2021-04-30", "close": 29.1933, "volume": 24910.0}, {"date": "2021-05-03", "close": 30.5133, "volume": 11527.0}, {"date": "2021-05-04", "close": 30.0067, "volume": 14859.0}, {"date": "2021-05-05", "close": 30.0533, "volume": 3655.0}, {"date": "2021-05-06", "close": 29.7867, "volume": 18607.0}, {"date": "2021-05-07", "close": 29.9867, "volume": 6607.0}, {"date": "2021-05-10", "close": 30.0867, "volume": 10368.0}, {"date": "2021-05-11", "close": 29.44, "volume": 11865.0}, {"date": "2021-05-12", "close": 28.2667, "volume": 17485.0}, {"date": "2021-05-13", "close": 29.64, "volume": 17367.0}, {"date": "2021-05-14", "close": 30.6667, "volume": 11682.0}, {"date": "2021-05-17", "close": 31.12, "volume": 12538.0}, {"date": "2021-05-18", "close": 29.94, "volume": 19222.0}, {"date": "2021-05-19", "close": 29.4533, "volume": 13155.0}, {"date": "2021-05-20", "close": 29.02, "volume": 25347.0}, {"date": "2021-05-21", "close": 29.72, "volume": 14379.0}, {"date": "2021-05-24", "close": 28.5467, "volume": 21094.0}, {"date": "2021-05-25", "close": 28.2, "volume": 22320.0}, {"date": "2021-05-26", "close": 28.9333, "volume": 9438.0}, {"date": "2021-05-27", "close": 29.4667, "volume": 31189.0}, {"date": "2021-05-28", "close": 28.9067, "volume": 14250.0}, {"date": "2021-06-01", "close": 29.3333, "volume": 16798.0}, {"date": "2021-06-02", "close": 28.3733, "volume": 11814.0}, {"date": "2021-06-03", "close": 28.36, "volume": 12912.0}, {"date": "2021-06-04", "close": 28.0867, "volume": 13492.0}, {"date": "2021-06-07", "close": 27.9667, "volume": 17530.0}, {"date": "2021-06-08", "close": 27.84, "volume": 16315.0}, {"date": "2021-06-09", "close": 27.7333, "volume": 13039.0}, {"date": "2021-06-10", "close": 27.2867, "volume": 10254.0}, {"date": "2021-06-11", "close": 27.62, "volume": 6946.0}, {"date": "2021-06-14", "close": 27.0933, "volume": 10249.0}, {"date": "2021-06-15", "close": 27.06, "volume": 10488.0}, {"date": "2021-06-16", "close": 27.6867, "volume": 33084.0}, {"date": "2021-06-17", "close": 26.2533, "volume": 19668.0}, {"date": "2021-06-18", "close": 25.44, "volume": 82569.0}, {"date": "2021-06-21", "close": 25.4733, "volume": 21285.0}, {"date": "2021-06-22", "close": 25.0133, "volume": 21952.0}, {"date": "2021-06-23", "close": 25.46, "volume": 17899.0}, {"date": "2021-06-24", "close": 26.2667, "volume": 17275.0}, {"date": "2021-06-25", "close": 24.1333, "volume": 163795.0}, {"date": "2021-06-28", "close": 25.1067, "volume": 21438.0}, {"date": "2021-06-29", "close": 24.8, "volume": 22174.0}, {"date": "2021-06-30", "close": 25.4267, "volume": 24976.0}, {"date": "2021-07-01", "close": 25.3667, "volume": 28195.0}, {"date": "2021-07-02", "close": 25.6133, "volume": 19449.0}, {"date": "2021-07-06", "close": 24.5933, "volume": 12585.0}, {"date": "2021-07-07", "close": 24.5, "volume": 32092.0}, {"date": "2021-07-08", "close": 24.8933, "volume": 16879.0}, {"date": "2021-07-09", "close": 25.88, "volume": 7672.0}, {"date": "2021-07-12", "close": 26.1333, "volume": 16053.0}, {"date": "2021-07-13", "close": 26.66, "volume": 20350.0}, {"date": "2021-07-14", "close": 26.18, "volume": 6826.0}, {"date": "2021-07-15", "close": 26.0867, "volume": 17716.0}, {"date": "2021-07-16", "close": 26.3067, "volume": 18799.0}, {"date": "2021-07-19", "close": 25.7467, "volume": 24762.0}, {"date": "2021-07-20", "close": 27.84, "volume": 68127.0}, {"date": "2021-07-21", "close": 28.7933, "volume": 24054.0}, {"date": "2021-07-22", "close": 28.44, "volume": 6240.0}, {"date": "2021-07-23", "close": 28.84, "volume": 9157.0}, {"date": "2021-07-26", "close": 28.8533, "volume": 13041.0}, {"date": "2021-07-27", "close": 28.6933, "volume": 5386.0}, {"date": "2021-07-28", "close": 28.56, "volume": 11892.0}, {"date": "2021-07-29", "close": 29.2867, "volume": 7317.0}, {"date": "2021-07-30", "close": 29.2533, "volume": 10156.0}, {"date": "2021-08-02", "close": 28.8667, "volume": 9822.0}, {"date": "2021-08-03", "close": 28.8667, "volume": 5722.0}, {"date": "2021-08-04", "close": 28.0, "volume": 13254.0}, {"date": "2021-08-05", "close": 28.6133, "volume": 19818.0}, {"date": "2021-08-06", "close": 28.6, "volume": 18567.0}, {"date": "2021-08-09", "close": 28.14, "volume": 6133.0}, {"date": "2021-08-10", "close": 28.9267, "volume": 8886.0}, {"date": "2021-08-11", "close": 29.4267, "volume": 14835.0}, {"date": "2021-08-12", "close": 29.4067, "volume": 12210.0}, {"date": "2021-08-13", "close": 29.4, "volume": 5352.0}, {"date": "2021-08-16", "close": 29.2133, "volume": 9052.0}, {"date": "2021-08-17", "close": 28.2067, "volume": 10744.0}, {"date": "2021-08-18", "close": 27.9333, "volume": 9405.0}, {"date": "2021-08-19", "close": 27.9267, "volume": 7303.0}, {"date": "2021-08-20", "close": 28.2733, "volume": 12996.0}, {"date": "2021-08-23", "close": 28.9333, "volume": 16236.0}, {"date": "2021-08-24", "close": 28.5467, "volume": 18190.0}, {"date": "2021-08-25", "close": 27.9267, "volume": 11383.0}, {"date": "2021-08-26", "close": 27.8533, "volume": 19021.0}, {"date": "2021-08-27", "close": 29.32, "volume": 13846.0}, {"date": "2021-08-30", "close": 28.9533, "volume": 17311.0}, {"date": "2021-08-31", "close": 28.26, "volume": 26641.0}, {"date": "2021-09-01", "close": 29.1333, "volume": 12648.0}, {"date": "2021-09-02", "close": 29.0933, "volume": 9516.0}, {"date": "2021-09-03", "close": 28.2667, "volume": 11352.0}, {"date": "2021-09-07", "close": 27.7467, "volume": 9348.0}, {"date": "2021-09-08", "close": 27.02, "volume": 11166.0}, {"date": "2021-09-09", "close": 27.06, "volume": 20298.0}, {"date": "2021-09-10", "close": 26.46, "volume": 14374.0}, {"date": "2021-09-13", "close": 27.3733, "volume": 10774.0}, {"date": "2021-09-14", "close": 27.0, "volume": 16494.0}, {"date": "2021-09-15", "close": 28.1933, "volume": 21789.0}, {"date": "2021-09-16", "close": 28.16, "volume": 13798.0}, {"date": "2021-09-17", "close": 30.0267, "volume": 141667.0}, {"date": "2021-09-20", "close": 29.18, "volume": 30229.0}, {"date": "2021-09-21", "close": 29.1533, "volume": 26602.0}, {"date": "2021-09-22", "close": 29.54, "volume": 35692.0}, {"date": "2021-09-23", "close": 30.1733, "volume": 29805.0}, {"date": "2021-09-24", "close": 30.3933, "volume": 18357.0}, {"date": "2021-09-27", "close": 30.9, "volume": 17212.0}, {"date": "2021-09-28", "close": 30.2133, "volume": 19186.0}, {"date": "2021-09-29", "close": 31.22, "volume": 15226.0}, {"date": "2021-09-30", "close": 30.5133, "volume": 10090.0}, {"date": "2021-10-01", "close": 30.96, "volume": 16759.0}, {"date": "2021-10-04", "close": 31.3933, "volume": 8406.0}, {"date": "2021-10-05", "close": 31.3467, "volume": 13590.0}, {"date": "2021-10-06", "close": 31.2, "volume": 4933.0}, {"date": "2021-10-07", "close": 31.4733, "volume": 10161.0}, {"date": "2021-10-08", "close": 31.2067, "volume": 10054.0}, {"date": "2021-10-11", "close": 31.42, "volume": 9975.0}, {"date": "2021-10-12", "close": 32.28, "volume": 16231.0}, {"date": "2021-10-13", "close": 31.9333, "volume": 15082.0}, {"date": "2021-10-14", "close": 32.9533, "volume": 12799.0}, {"date": "2021-10-15", "close": 31.8267, "volume": 40368.0}, {"date": "2021-10-18", "close": 31.9267, "volume": 13161.0}, {"date": "2021-10-19", "close": 31.5733, "volume": 11772.0}, {"date": "2021-10-20", "close": 32.08, "volume": 19677.0}, {"date": "2021-10-21", "close": 34.0267, "volume": 30138.0}, {"date": "2021-10-22", "close": 35.5933, "volume": 13536.0}, {"date": "2021-10-25", "close": 35.4333, "volume": 58246.0}, {"date": "2021-10-26", "close": 34.1467, "volume": 120087.0}, {"date": "2021-10-27", "close": 33.48, "volume": 20842.0}, {"date": "2021-10-28", "close": 33.86, "volume": 19929.0}, {"date": "2021-10-29", "close": 34.4733, "volume": 21708.0}, {"date": "2021-11-01", "close": 34.86, "volume": 11050.0}, {"date": "2021-11-02", "close": 34.8733, "volume": 9787.0}, {"date": "2021-11-03", "close": 35.2667, "volume": 11574.0}, {"date": "2021-11-04", "close": 35.8133, "volume": 5790.0}, {"date": "2021-11-05", "close": 36.9267, "volume": 29113.0}, {"date": "2021-11-08", "close": 36.2533, "volume": 14851.0}, {"date": "2021-11-09", "close": 35.66, "volume": 13519.0}, {"date": "2021-11-10", "close": 35.38, "volume": 11421.0}, {"date": "2021-11-11", "close": 35.5067, "volume": 12805.0}, {"date": "2021-11-12", "close": 35.6533, "volume": 8059.0}, {"date": "2021-11-15", "close": 35.2333, "volume": 11217.0}, {"date": "2021-11-16", "close": 36.02, "volume": 29542.0}, {"date": "2021-11-17", "close": 36.5867, "volume": 10657.0}, {"date": "2021-11-18", "close": 37.36, "volume": 13698.0}, {"date": "2021-11-19", "close": 36.9467, "volume": 23437.0}, {"date": "2021-11-22", "close": 37.2, "volume": 24712.0}, {"date": "2021-11-23", "close": 37.7667, "volume": 47389.0}, {"date": "2021-11-24", "close": 36.8733, "volume": 9972.0}, {"date": "2021-11-26", "close": 35.5933, "volume": 12024.0}, {"date": "2021-11-29", "close": 34.6067, "volume": 18390.0}, {"date": "2021-11-30", "close": 32.52, "volume": 24373.0}, {"date": "2021-12-01", "close": 33.6667, "volume": 17209.0}, {"date": "2021-12-02", "close": 34.9933, "volume": 15106.0}, {"date": "2021-12-03", "close": 35.1667, "volume": 22696.0}, {"date": "2021-12-06", "close": 35.3533, "volume": 26586.0}, {"date": "2021-12-07", "close": 35.4867, "volume": 14445.0}, {"date": "2021-12-08", "close": 35.8333, "volume": 7161.0}, {"date": "2021-12-09", "close": 36.1, "volume": 15702.0}, {"date": "2021-12-10", "close": 35.54, "volume": 25521.0}, {"date": "2021-12-13", "close": 35.84, "volume": 22750.0}, {"date": "2021-12-14", "close": 34.5133, "volume": 17503.0}, {"date": "2021-12-15", "close": 34.8667, "volume": 32710.0}, {"date": "2021-12-16", "close": 34.3933, "volume": 42474.0}, {"date": "2021-12-17", "close": 33.5, "volume": 137577.0}, {"date": "2021-12-20", "close": 32.94, "volume": 49560.0}, {"date": "2021-12-21", "close": 33.8533, "volume": 31030.0}, {"date": "2021-12-22", "close": 34.18, "volume": 15219.0}, {"date": "2021-12-23", "close": 34.76, "volume": 10845.0}, {"date": "2021-12-27", "close": 35.4133, "volume": 15703.0}, {"date": "2021-12-28", "close": 35.6667, "volume": 11692.0}, {"date": "2021-12-29", "close": 35.9267, "volume": 17448.0}, {"date": "2021-12-30", "close": 35.52, "volume": 11968.0}, {"date": "2021-12-31", "close": 35.98, "volume": 7642.0}, {"date": "2022-01-03", "close": 35.9267, "volume": 18463.0}, {"date": "2022-01-04", "close": 37.68, "volume": 31464.0}, {"date": "2022-01-05", "close": 37.24, "volume": 16026.0}, {"date": "2022-01-06", "close": 38.6733, "volume": 11488.0}, {"date": "2022-01-07", "close": 37.06, "volume": 10234.0}, {"date": "2022-01-10", "close": 36.16, "volume": 8863.0}, {"date": "2022-01-11", "close": 36.1067, "volume": 9943.0}, {"date": "2022-01-12", "close": 35.88, "volume": 11115.0}, {"date": "2022-01-13", "close": 36.3533, "volume": 13276.0}, {"date": "2022-01-14", "close": 36.3333, "volume": 15402.0}, {"date": "2022-01-18", "close": 35.12, "volume": 11064.0}, {"date": "2022-01-19", "close": 34.98, "volume": 10563.0}, {"date": "2022-01-20", "close": 34.0667, "volume": 13743.0}, {"date": "2022-01-21", "close": 33.9267, "volume": 19701.0}, {"date": "2022-01-24", "close": 35.5, "volume": 30094.0}, {"date": "2022-01-25", "close": 34.7733, "volume": 10423.0}, {"date": "2022-01-26", "close": 34.4467, "volume": 16869.0}, {"date": "2022-01-27", "close": 33.76, "volume": 8611.0}, {"date": "2022-01-28", "close": 33.2933, "volume": 11892.0}, {"date": "2022-01-31", "close": 33.8267, "volume": 11617.0}, {"date": "2022-02-01", "close": 34.1333, "volume": 11412.0}, {"date": "2022-02-02", "close": 32.6667, "volume": 12474.0}, {"date": "2022-02-03", "close": 31.9, "volume": 12727.0}, {"date": "2022-02-04", "close": 29.9467, "volume": 15238.0}, {"date": "2022-02-07", "close": 30.4533, "volume": 15840.0}, {"date": "2022-02-08", "close": 31.6333, "volume": 11941.0}, {"date": "2022-02-09", "close": 31.9933, "volume": 6864.0}, {"date": "2022-02-10", "close": 30.62, "volume": 15381.0}, {"date": "2022-02-11", "close": 31.0733, "volume": 23476.0}, {"date": "2022-02-14", "close": 30.9933, "volume": 6252.0}, {"date": "2022-02-15", "close": 32.2133, "volume": 12454.0}, {"date": "2022-02-16", "close": 32.44, "volume": 6954.0}, {"date": "2022-02-17", "close": 31.26, "volume": 14275.0}, {"date": "2022-02-18", "close": 31.5733, "volume": 18955.0}, {"date": "2022-02-22", "close": 30.9333, "volume": 12948.0}, {"date": "2022-02-23", "close": 30.6467, "volume": 16279.0}, {"date": "2022-02-24", "close": 31.14, "volume": 12439.0}, {"date": "2022-02-25", "close": 32.0, "volume": 9820.0}, {"date": "2022-02-28", "close": 32.6733, "volume": 23620.0}, {"date": "2022-03-01", "close": 30.9467, "volume": 15234.0}, {"date": "2022-03-02", "close": 31.92, "volume": 16309.0}, {"date": "2022-03-03", "close": 31.9467, "volume": 17107.0}, {"date": "2022-03-04", "close": 32.1133, "volume": 17928.0}, {"date": "2022-03-07", "close": 31.7333, "volume": 12130.0}, {"date": "2022-03-08", "close": 31.5667, "volume": 12172.0}, {"date": "2022-03-09", "close": 31.8667, "volume": 11586.0}, {"date": "2022-03-10", "close": 31.84, "volume": 15943.0}, {"date": "2022-03-11", "close": 32.2333, "volume": 29962.0}, {"date": "2022-03-14", "close": 33.1333, "volume": 19456.0}, {"date": "2022-03-15", "close": 33.2667, "volume": 15160.0}, {"date": "2022-03-16", "close": 33.7267, "volume": 43743.0}, {"date": "2022-03-17", "close": 33.4667, "volume": 15855.0}, {"date": "2022-03-18", "close": 32.7067, "volume": 84565.0}, {"date": "2022-03-21", "close": 32.9267, "volume": 24532.0}, {"date": "2022-03-22", "close": 32.86, "volume": 18808.0}, {"date": "2022-03-23", "close": 32.6467, "volume": 13333.0}, {"date": "2022-03-24", "close": 32.8267, "volume": 9612.0}, {"date": "2022-03-25", "close": 32.38, "volume": 19752.0}, {"date": "2022-03-28", "close": 32.4, "volume": 19248.0}, {"date": "2022-03-29", "close": 32.9533, "volume": 46005.0}, {"date": "2022-03-30", "close": 32.6267, "volume": 14413.0}, {"date": "2022-03-31", "close": 32.2333, "volume": 19671.0}, {"date": "2022-04-01", "close": 31.6533, "volume": 19158.0}, {"date": "2022-04-04", "close": 30.4933, "volume": 19456.0}, {"date": "2022-04-05", "close": 30.6267, "volume": 18181.0}, {"date": "2022-04-06", "close": 30.4867, "volume": 25065.0}, {"date": "2022-04-07", "close": 29.6933, "volume": 17125.0}, {"date": "2022-04-08", "close": 29.6867, "volume": 19399.0}, {"date": "2022-04-11", "close": 29.7733, "volume": 20184.0}, {"date": "2022-04-12", "close": 30.2, "volume": 26526.0}, {"date": "2022-04-13", "close": 30.9133, "volume": 46869.0}, {"date": "2022-04-14", "close": 30.9867, "volume": 26254.0}, {"date": "2022-04-18", "close": 30.6733, "volume": 23359.0}, {"date": "2022-04-19", "close": 31.76, "volume": 17715.0}, {"date": "2022-04-20", "close": 32.18, "volume": 30036.0}, {"date": "2022-04-21", "close": 31.6733, "volume": 25081.0}, {"date": "2022-04-22", "close": 31.2733, "volume": 29770.0}, {"date": "2022-04-25", "close": 31.1867, "volume": 22368.0}, {"date": "2022-04-26", "close": 30.2667, "volume": 34738.0}, {"date": "2022-04-27", "close": 32.1067, "volume": 55227.0}, {"date": "2022-04-28", "close": 33.7467, "volume": 70936.0}, {"date": "2022-04-29", "close": 32.3, "volume": 45196.0}, {"date": "2022-05-02", "close": 32.12, "volume": 63784.0}, {"date": "2022-05-03", "close": 33.1067, "volume": 29773.0}, {"date": "2022-05-04", "close": 34.1267, "volume": 43237.0}, {"date": "2022-05-05", "close": 33.06, "volume": 56191.0}, {"date": "2022-05-06", "close": 32.7333, "volume": 59646.0}, {"date": "2022-05-09", "close": 32.9533, "volume": 53473.0}, {"date": "2022-05-10", "close": 32.4133, "volume": 42207.0}, {"date": "2022-05-11", "close": 31.7733, "volume": 36301.0}, {"date": "2022-05-12", "close": 32.0933, "volume": 46438.0}, {"date": "2022-05-13", "close": 32.68, "volume": 40450.0}, {"date": "2022-05-16", "close": 32.5933, "volume": 31095.0}, {"date": "2022-05-17", "close": 33.6667, "volume": 49264.0}, {"date": "2022-05-18", "close": 31.6467, "volume": 33907.0}, {"date": "2022-05-19", "close": 31.44, "volume": 56967.0}, {"date": "2022-05-20", "close": 30.92, "volume": 38485.0}, {"date": "2022-05-23", "close": 31.4667, "volume": 47521.0}, {"date": "2022-05-24", "close": 31.7933, "volume": 53925.0}, {"date": "2022-05-25", "close": 32.3867, "volume": 33268.0}, {"date": "2022-05-26", "close": 32.66, "volume": 38101.0}, {"date": "2022-05-27", "close": 33.1467, "volume": 45888.0}, {"date": "2022-05-31", "close": 33.0067, "volume": 67429.0}, {"date": "2022-06-01", "close": 33.6867, "volume": 48967.0}, {"date": "2022-06-02", "close": 34.5133, "volume": 33498.0}, {"date": "2022-06-03", "close": 34.04, "volume": 38523.0}, {"date": "2022-06-06", "close": 34.9933, "volume": 54667.0}, {"date": "2022-06-07", "close": 34.3867, "volume": 79243.0}, {"date": "2022-06-08", "close": 34.9, "volume": 36474.0}, {"date": "2022-06-09", "close": 35.0267, "volume": 44656.0}, {"date": "2022-06-10", "close": 34.0133, "volume": 36802.0}, {"date": "2022-06-13", "close": 32.9667, "volume": 45837.0}, {"date": "2022-06-14", "close": 33.72, "volume": 49666.0}, {"date": "2022-06-15", "close": 34.08, "volume": 84981.0}, {"date": "2022-06-16", "close": 32.0867, "volume": 80308.0}, {"date": "2022-06-17", "close": 32.3067, "volume": 105673.0}, {"date": "2022-06-21", "close": 33.2467, "volume": 78688.0}, {"date": "2022-06-22", "close": 33.3, "volume": 80155.0}, {"date": "2022-06-23", "close": 32.5267, "volume": 39945.0}, {"date": "2022-06-24", "close": 33.0, "volume": 112498.0}, {"date": "2022-06-27", "close": 34.2867, "volume": 76596.0}, {"date": "2022-06-28", "close": 33.16, "volume": 68808.0}, {"date": "2022-06-29", "close": 33.3, "volume": 53232.0}, {"date": "2022-06-30", "close": 33.0733, "volume": 36771.0}, {"date": "2022-07-01", "close": 34.3667, "volume": 66832.0}, {"date": "2022-07-05", "close": 34.2733, "volume": 59751.0}, {"date": "2022-07-06", "close": 34.5, "volume": 78294.0}, {"date": "2022-07-07", "close": 35.6267, "volume": 74355.0}, {"date": "2022-07-08", "close": 35.62, "volume": 56068.0}, {"date": "2022-07-11", "close": 35.4533, "volume": 34524.0}, {"date": "2022-07-12", "close": 35.6733, "volume": 53388.0}, {"date": "2022-07-13", "close": 35.2267, "volume": 33178.0}, {"date": "2022-07-14", "close": 35.0333, "volume": 48264.0}, {"date": "2022-07-15", "close": 35.9267, "volume": 39646.0}, {"date": "2022-07-18", "close": 35.4267, "volume": 33630.0}, {"date": "2022-07-19", "close": 36.6333, "volume": 37896.0}, {"date": "2022-07-20", "close": 37.14, "volume": 44274.0}, {"date": "2022-07-21", "close": 37.02, "volume": 40557.0}, {"date": "2022-07-22", "close": 36.6267, "volume": 81975.0}, {"date": "2022-07-25", "close": 36.68, "volume": 57691.0}, {"date": "2022-07-26", "close": 37.1, "volume": 25906.0}, {"date": "2022-07-27", "close": 35.1867, "volume": 58495.0}, {"date": "2022-07-28", "close": 35.9733, "volume": 64915.0}, {"date": "2022-07-29", "close": 36.1667, "volume": 37339.0}, {"date": "2022-08-01", "close": 36.7733, "volume": 26434.0}, {"date": "2022-08-02", "close": 36.24, "volume": 35275.0}, {"date": "2022-08-03", "close": 36.5933, "volume": 32685.0}, {"date": "2022-08-04", "close": 36.2133, "volume": 23968.0}, {"date": "2022-08-05", "close": 36.6533, "volume": 24381.0}, {"date": "2022-08-08", "close": 36.8467, "volume": 33898.0}, {"date": "2022-08-09", "close": 36.7, "volume": 30168.0}, {"date": "2022-08-10", "close": 37.3067, "volume": 30544.0}, {"date": "2022-08-11", "close": 37.3067, "volume": 50089.0}, {"date": "2022-08-12", "close": 38.0667, "volume": 32721.0}, {"date": "2022-08-15", "close": 38.4267, "volume": 24601.0}, {"date": "2022-08-16", "close": 39.8067, "volume": 37765.0}, {"date": "2022-08-17", "close": 39.3867, "volume": 26593.0}, {"date": "2022-08-18", "close": 39.62, "volume": 34818.0}, {"date": "2022-08-19", "close": 39.0867, "volume": 63166.0}, {"date": "2022-08-22", "close": 38.1333, "volume": 20331.0}, {"date": "2022-08-23", "close": 37.6, "volume": 28822.0}, {"date": "2022-08-24", "close": 37.32, "volume": 32796.0}, {"date": "2022-08-25", "close": 37.9333, "volume": 20878.0}, {"date": "2022-08-26", "close": 36.6733, "volume": 16929.0}, {"date": "2022-08-29", "close": 36.3267, "volume": 17889.0}, {"date": "2022-08-30", "close": 35.1133, "volume": 13963.0}, {"date": "2022-08-31", "close": 33.76, "volume": 95776.0}, {"date": "2022-09-01", "close": 33.6533, "volume": 30550.0}, {"date": "2022-09-02", "close": 33.54, "volume": 23373.0}, {"date": "2022-09-06", "close": 33.5133, "volume": 18262.0}, {"date": "2022-09-07", "close": 34.3933, "volume": 16263.0}, {"date": "2022-09-08", "close": 34.2133, "volume": 15069.0}, {"date": "2022-09-09", "close": 35.1933, "volume": 19747.0}, {"date": "2022-09-12", "close": 35.3667, "volume": 7789.0}, {"date": "2022-09-13", "close": 33.4133, "volume": 21757.0}, {"date": "2022-09-14", "close": 33.4533, "volume": 29233.0}, {"date": "2022-09-15", "close": 33.38, "volume": 22285.0}, {"date": "2022-09-16", "close": 32.82, "volume": 83490.0}, {"date": "2022-09-19", "close": 33.5667, "volume": 20803.0}, {"date": "2022-09-20", "close": 33.5133, "volume": 21786.0}, {"date": "2022-09-21", "close": 33.0133, "volume": 12571.0}, {"date": "2022-09-22", "close": 32.5133, "volume": 20463.0}, {"date": "2022-09-23", "close": 31.58, "volume": 14412.0}, {"date": "2022-09-26", "close": 31.4467, "volume": 15507.0}, {"date": "2022-09-27", "close": 31.44, "volume": 11295.0}, {"date": "2022-09-28", "close": 32.46, "volume": 14845.0}, {"date": "2022-09-29", "close": 31.9333, "volume": 11751.0}, {"date": "2022-09-30", "close": 31.94, "volume": 14199.0}, {"date": "2022-10-03", "close": 33.7133, "volume": 16102.0}, {"date": "2022-10-04", "close": 34.0467, "volume": 14374.0}, {"date": "2022-10-05", "close": 33.78, "volume": 6381.0}, {"date": "2022-10-06", "close": 33.1733, "volume": 6666.0}, {"date": "2022-10-07", "close": 32.4667, "volume": 7593.0}, {"date": "2022-10-10", "close": 32.8733, "volume": 6270.0}, {"date": "2022-10-11", "close": 33.0333, "volume": 11557.0}, {"date": "2022-10-12", "close": 33.0267, "volume": 9745.0}, {"date": "2022-10-13", "close": 34.1, "volume": 9945.0}, {"date": "2022-10-14", "close": 33.64, "volume": 9517.0}, {"date": "2022-10-17", "close": 34.8267, "volume": 13348.0}, {"date": "2022-10-18", "close": 35.34, "volume": 12364.0}, {"date": "2022-10-19", "close": 34.5467, "volume": 10542.0}, {"date": "2022-10-20", "close": 33.8333, "volume": 9585.0}, {"date": "2022-10-21", "close": 35.1667, "volume": 9007.0}, {"date": "2022-10-24", "close": 35.3467, "volume": 6798.0}, {"date": "2022-10-25", "close": 35.8733, "volume": 10096.0}, {"date": "2022-10-26", "close": 34.3467, "volume": 27661.0}, {"date": "2022-10-27", "close": 34.7467, "volume": 14388.0}, {"date": "2022-10-28", "close": 36.1867, "volume": 14773.0}, {"date": "2022-10-31", "close": 35.7467, "volume": 27316.0}, {"date": "2022-11-01", "close": 35.2133, "volume": 18022.0}, {"date": "2022-11-02", "close": 34.5733, "volume": 19573.0}, {"date": "2022-11-03", "close": 33.76, "volume": 11445.0}, {"date": "2022-11-04", "close": 34.74, "volume": 15754.0}, {"date": "2022-11-07", "close": 34.08, "volume": 15547.0}, {"date": "2022-11-08", "close": 33.92, "volume": 14193.0}, {"date": "2022-11-09", "close": 33.38, "volume": 36652.0}, {"date": "2022-11-10", "close": 35.8933, "volume": 25009.0}, {"date": "2022-11-11", "close": 35.1933, "volume": 17302.0}, {"date": "2022-11-14", "close": 35.32, "volume": 20952.0}, {"date": "2022-11-15", "close": 35.3467, "volume": 19149.0}, {"date": "2022-11-16", "close": 34.9133, "volume": 14661.0}, {"date": "2022-11-17", "close": 35.08, "volume": 13374.0}, {"date": "2022-11-18", "close": 35.24, "volume": 15369.0}, {"date": "2022-11-21", "close": 35.42, "volume": 15373.0}, {"date": "2022-11-22", "close": 35.78, "volume": 7018.0}, {"date": "2022-11-23", "close": 36.1, "volume": 7108.0}, {"date": "2022-11-25", "close": 35.7333, "volume": 1717.0}, {"date": "2022-11-28", "close": 35.1067, "volume": 20850.0}, {"date": "2022-11-29", "close": 34.62, "volume": 16365.0}, {"date": "2022-11-30", "close": 35.3267, "volume": 66261.0}, {"date": "2022-12-01", "close": 35.5667, "volume": 24169.0}, {"date": "2022-12-02", "close": 36.0933, "volume": 18621.0}, {"date": "2022-12-05", "close": 36.68, "volume": 38466.0}, {"date": "2022-12-06", "close": 37.0067, "volume": 28423.0}, {"date": "2022-12-07", "close": 36.66, "volume": 28039.0}, {"date": "2022-12-08", "close": 36.4667, "volume": 46690.0}, {"date": "2022-12-09", "close": 34.22, "volume": 22402.0}, {"date": "2022-12-12", "close": 35.1067, "volume": 26388.0}, {"date": "2022-12-13", "close": 35.2267, "volume": 24385.0}, {"date": "2022-12-14", "close": 36.32, "volume": 76926.0}, {"date": "2022-12-15", "close": 36.8333, "volume": 82779.0}, {"date": "2022-12-16", "close": 36.8333, "volume": 145477.0}, {"date": "2022-12-19", "close": 37.84, "volume": 113703.0}, {"date": "2022-12-20", "close": 38.3133, "volume": 119266.0}, {"date": "2022-12-21", "close": 38.5467, "volume": 66873.0}, {"date": "2022-12-22", "close": 37.3533, "volume": 34743.0}, {"date": "2022-12-23", "close": 37.5733, "volume": 29547.0}, {"date": "2022-12-27", "close": 37.3667, "volume": 22437.0}, {"date": "2022-12-28", "close": 36.62, "volume": 16267.0}, {"date": "2022-12-29", "close": 37.4067, "volume": 19470.0}, {"date": "2022-12-30", "close": 37.5133, "volume": 23953.0}, {"date": "2023-01-03", "close": 36.7533, "volume": 17041.0}, {"date": "2023-01-04", "close": 36.8867, "volume": 14560.0}, {"date": "2023-01-05", "close": 36.3067, "volume": 8860.0}, {"date": "2023-01-06", "close": 37.34, "volume": 24249.0}, {"date": "2023-01-09", "close": 36.6533, "volume": 10888.0}, {"date": "2023-01-10", "close": 36.88, "volume": 9315.0}, {"date": "2023-01-11", "close": 36.6933, "volume": 7486.0}, {"date": "2023-01-12", "close": 36.9933, "volume": 11859.0}, {"date": "2023-01-13", "close": 37.0533, "volume": 12058.0}, {"date": "2023-01-17", "close": 36.5867, "volume": 9885.0}, {"date": "2023-01-18", "close": 36.1267, "volume": 15768.0}, {"date": "2023-01-19", "close": 35.76, "volume": 16855.0}, {"date": "2023-01-20", "close": 36.7067, "volume": 27598.0}, {"date": "2023-01-23", "close": 36.66, "volume": 19935.0}, {"date": "2023-01-24", "close": 37.32, "volume": 18630.0}, {"date": "2023-01-25", "close": 37.42, "volume": 7897.0}, {"date": "2023-01-26", "close": 38.1, "volume": 5332.0}, {"date": "2023-01-27", "close": 37.8533, "volume": 7287.0}, {"date": "2023-01-30", "close": 37.38, "volume": 7753.0}, {"date": "2023-01-31", "close": 38.78, "volume": 19983.0}, {"date": "2023-02-01", "close": 39.9533, "volume": 16455.0}, {"date": "2023-02-02", "close": 41.26, "volume": 19666.0}, {"date": "2023-02-03", "close": 41.04, "volume": 14953.0}, {"date": "2023-02-06", "close": 40.34, "volume": 6147.0}, {"date": "2023-02-07", "close": 40.5, "volume": 11470.0}, {"date": "2023-02-08", "close": 39.6533, "volume": 6615.0}, {"date": "2023-02-09", "close": 40.0, "volume": 8682.0}, {"date": "2023-02-10", "close": 40.0333, "volume": 5677.0}, {"date": "2023-02-13", "close": 41.1533, "volume": 7918.0}, {"date": "2023-02-14", "close": 40.5733, "volume": 22125.0}, {"date": "2023-02-15", "close": 40.7667, "volume": 22056.0}, {"date": "2023-02-16", "close": 43.2667, "volume": 14782.0}, {"date": "2023-02-17", "close": 41.8133, "volume": 29115.0}, {"date": "2023-02-21", "close": 39.8, "volume": 24073.0}, {"date": "2023-02-22", "close": 39.6533, "volume": 12796.0}, {"date": "2023-02-23", "close": 40.1, "volume": 16671.0}, {"date": "2023-02-24", "close": 39.4667, "volume": 17952.0}, {"date": "2023-02-27", "close": 39.8667, "volume": 11841.0}, {"date": "2023-02-28", "close": 39.9867, "volume": 57682.0}, {"date": "2023-03-01", "close": 40.2667, "volume": 11251.0}, {"date": "2023-03-02", "close": 40.6533, "volume": 5871.0}, {"date": "2023-03-03", "close": 40.5067, "volume": 9283.0}, {"date": "2023-03-06", "close": 39.7467, "volume": 14652.0}, {"date": "2023-03-07", "close": 39.34, "volume": 14949.0}, {"date": "2023-03-08", "close": 38.5733, "volume": 40252.0}, {"date": "2023-03-09", "close": 38.32, "volume": 8685.0}, {"date": "2023-03-10", "close": 38.26, "volume": 15027.0}, {"date": "2023-03-13", "close": 36.6933, "volume": 21889.0}, {"date": "2023-03-14", "close": 38.0133, "volume": 25470.0}, {"date": "2023-03-15", "close": 37.0333, "volume": 19518.0}, {"date": "2023-03-16", "close": 37.44, "volume": 13641.0}, {"date": "2023-03-17", "close": 37.6333, "volume": 84157.0}, {"date": "2023-03-20", "close": 38.2933, "volume": 35599.0}, {"date": "2023-03-21", "close": 38.68, "volume": 31858.0}, {"date": "2023-03-22", "close": 38.0933, "volume": 26287.0}, {"date": "2023-03-23", "close": 37.9333, "volume": 14251.0}, {"date": "2023-03-24", "close": 38.2667, "volume": 12480.0}, {"date": "2023-03-27", "close": 38.72, "volume": 10168.0}, {"date": "2023-03-28", "close": 38.84, "volume": 17070.0}, {"date": "2023-03-29", "close": 39.6667, "volume": 15547.0}, {"date": "2023-03-30", "close": 39.72, "volume": 9525.0}, {"date": "2023-03-31", "close": 39.9267, "volume": 16297.0}, {"date": "2023-04-03", "close": 40.3933, "volume": 14973.0}, {"date": "2023-04-04", "close": 39.6667, "volume": 15363.0}, {"date": "2023-04-05", "close": 39.0733, "volume": 12306.0}, {"date": "2023-04-06", "close": 38.8733, "volume": 12828.0}, {"date": "2023-04-10", "close": 39.2133, "volume": 12060.0}, {"date": "2023-04-11", "close": 39.98, "volume": 11287.0}, {"date": "2023-04-12", "close": 40.6667, "volume": 22621.0}, {"date": "2023-04-13", "close": 40.0533, "volume": 18589.0}, {"date": "2023-04-14", "close": 39.9267, "volume": 56830.0}, {"date": "2023-04-17", "close": 39.6267, "volume": 15033.0}, {"date": "2023-04-18", "close": 39.4867, "volume": 19794.0}, {"date": "2023-04-19", "close": 39.9467, "volume": 10246.0}, {"date": "2023-04-20", "close": 40.2, "volume": 11878.0}, {"date": "2023-04-21", "close": 39.48, "volume": 14839.0}, {"date": "2023-04-24", "close": 39.6733, "volume": 4767.0}, {"date": "2023-04-25", "close": 39.4333, "volume": 15400.0}, {"date": "2023-04-26", "close": 38.04, "volume": 17760.0}, {"date": "2023-04-27", "close": 38.6667, "volume": 7578.0}, {"date": "2023-04-28", "close": 39.0533, "volume": 9169.0}, {"date": "2023-05-01", "close": 38.5, "volume": 22018.0}, {"date": "2023-05-02", "close": 37.9533, "volume": 16699.0}, {"date": "2023-05-03", "close": 37.7267, "volume": 12079.0}, {"date": "2023-05-04", "close": 36.8533, "volume": 10957.0}, {"date": "2023-05-05", "close": 37.8933, "volume": 16477.0}, {"date": "2023-05-08", "close": 37.4, "volume": 17959.0}, {"date": "2023-05-09", "close": 37.7267, "volume": 6838.0}, {"date": "2023-05-10", "close": 38.2933, "volume": 16210.0}, {"date": "2023-05-11", "close": 37.66, "volume": 9247.0}, {"date": "2023-05-12", "close": 38.24, "volume": 11475.0}, {"date": "2023-05-15", "close": 38.2667, "volume": 7551.0}, {"date": "2023-05-16", "close": 37.88, "volume": 13849.0}, {"date": "2023-05-17", "close": 39.0067, "volume": 10234.0}, {"date": "2023-05-18", "close": 39.24, "volume": 11283.0}, {"date": "2023-05-19", "close": 38.2933, "volume": 9550.0}, {"date": "2023-05-22", "close": 39.0467, "volume": 17454.0}, {"date": "2023-05-23", "close": 39.2867, "volume": 18279.0}, {"date": "2023-05-24", "close": 38.7333, "volume": 19657.0}, {"date": "2023-05-25", "close": 38.9733, "volume": 15412.0}, {"date": "2023-05-26", "close": 39.7, "volume": 12160.0}, {"date": "2023-05-30", "close": 39.16, "volume": 20058.0}, {"date": "2023-05-31", "close": 38.7933, "volume": 69175.0}, {"date": "2023-06-01", "close": 38.6933, "volume": 28339.0}, {"date": "2023-06-02", "close": 40.64, "volume": 50371.0}, {"date": "2023-06-05", "close": 39.9667, "volume": 16660.0}, {"date": "2023-06-06", "close": 41.48, "volume": 33954.0}, {"date": "2023-06-07", "close": 43.4533, "volume": 48777.0}, {"date": "2023-06-08", "close": 43.0333, "volume": 15799.0}, {"date": "2023-06-09", "close": 43.24, "volume": 14089.0}, {"date": "2023-06-12", "close": 43.02, "volume": 10263.0}, {"date": "2023-06-13", "close": 44.8267, "volume": 28092.0}, {"date": "2023-06-14", "close": 44.14, "volume": 31825.0}, {"date": "2023-06-15", "close": 44.5533, "volume": 24841.0}, {"date": "2023-06-16", "close": 44.24, "volume": 64027.0}, {"date": "2023-06-20", "close": 43.98, "volume": 24696.0}, {"date": "2023-06-21", "close": 43.88, "volume": 24513.0}, {"date": "2023-06-22", "close": 44.24, "volume": 26902.0}, {"date": "2023-06-23", "close": 44.1733, "volume": 105583.0}, {"date": "2023-06-26", "close": 44.4467, "volume": 25818.0}, {"date": "2023-06-27", "close": 45.3267, "volume": 9208.0}, {"date": "2023-06-28", "close": 45.2, "volume": 18463.0}, {"date": "2023-06-29", "close": 45.3533, "volume": 26943.0}, {"date": "2023-06-30", "close": 45.3733, "volume": 13068.0}, {"date": "2023-07-03", "close": 45.3533, "volume": 14770.0}, {"date": "2023-07-05", "close": 44.5667, "volume": 16812.0}, {"date": "2023-07-06", "close": 43.7, "volume": 24462.0}, {"date": "2023-07-07", "close": 43.9467, "volume": 20241.0}, {"date": "2023-07-10", "close": 44.4867, "volume": 26530.0}, {"date": "2023-07-11", "close": 45.2467, "volume": 10227.0}, {"date": "2023-07-12", "close": 45.1333, "volume": 22516.0}, {"date": "2023-07-13", "close": 45.1667, "volume": 46312.0}, {"date": "2023-07-14", "close": 46.0733, "volume": 31206.0}, {"date": "2023-07-17", "close": 45.98, "volume": 23025.0}, {"date": "2023-07-18", "close": 46.14, "volume": 21115.0}, {"date": "2023-07-19", "close": 46.6667, "volume": 13897.0}, {"date": "2023-07-20", "close": 46.94, "volume": 14914.0}, {"date": "2023-07-21", "close": 46.54, "volume": 14886.0}, {"date": "2023-07-24", "close": 46.74, "volume": 6157.0}, {"date": "2023-07-25", "close": 47.0533, "volume": 7434.0}, {"date": "2023-07-26", "close": 47.0933, "volume": 40275.0}, {"date": "2023-07-27", "close": 45.4533, "volume": 59293.0}, {"date": "2023-07-28", "close": 45.5667, "volume": 16090.0}, {"date": "2023-07-31", "close": 45.8067, "volume": 26527.0}, {"date": "2023-08-01", "close": 46.3467, "volume": 7828.0}, {"date": "2023-08-02", "close": 46.3067, "volume": 13932.0}, {"date": "2023-08-03", "close": 46.1, "volume": 11155.0}, {"date": "2023-08-04", "close": 45.5867, "volume": 15492.0}, {"date": "2023-08-07", "close": 46.1267, "volume": 23826.0}, {"date": "2023-08-08", "close": 45.4267, "volume": 14557.0}, {"date": "2023-08-09", "close": 44.8, "volume": 22533.0}, {"date": "2023-08-10", "close": 44.84, "volume": 18531.0}, {"date": "2023-08-11", "close": 45.18, "volume": 13812.0}, {"date": "2023-08-14", "close": 44.8467, "volume": 16774.0}, {"date": "2023-08-15", "close": 44.3933, "volume": 22092.0}, {"date": "2023-08-16", "close": 44.1133, "volume": 19287.0}, {"date": "2023-08-17", "close": 43.5133, "volume": 32916.0}, {"date": "2023-08-18", "close": 43.9933, "volume": 55099.0}, {"date": "2023-08-21", "close": 45.0267, "volume": 29760.0}, {"date": "2023-08-22", "close": 45.5667, "volume": 36594.0}, {"date": "2023-08-23", "close": 46.0533, "volume": 21792.0}, {"date": "2023-08-24", "close": 46.0067, "volume": 19195.0}, {"date": "2023-08-25", "close": 45.52, "volume": 24720.0}, {"date": "2023-08-28", "close": 45.8267, "volume": 20689.0}, {"date": "2023-08-29", "close": 45.08, "volume": 26087.0}, {"date": "2023-08-30", "close": 45.9, "volume": 33335.0}, {"date": "2023-08-31", "close": 45.97, "volume": 47886.0}, {"date": "2023-09-01", "close": 46.51, "volume": 35241.0}, {"date": "2023-09-05", "close": 43.78, "volume": 59125.0}, {"date": "2023-09-06", "close": 43.22, "volume": 31243.0}, {"date": "2023-09-07", "close": 42.96, "volume": 36578.0}, {"date": "2023-09-08", "close": 43.08, "volume": 18772.0}, {"date": "2023-09-11", "close": 43.32, "volume": 24293.0}, {"date": "2023-09-12", "close": 43.48, "volume": 21283.0}, {"date": "2023-09-13", "close": 43.58, "volume": 24980.0}, {"date": "2023-09-14", "close": 44.95, "volume": 26453.0}, {"date": "2023-09-15", "close": 44.31, "volume": 178866.0}, {"date": "2023-09-18", "close": 44.46, "volume": 19577.0}, {"date": "2023-09-19", "close": 44.28, "volume": 16385.0}, {"date": "2023-09-20", "close": 44.3, "volume": 47043.0}, {"date": "2023-09-21", "close": 44.44, "volume": 13593.0}, {"date": "2023-09-22", "close": 44.61, "volume": 18217.0}, {"date": "2023-09-25", "close": 45.32, "volume": 17765.0}, {"date": "2023-09-26", "close": 44.94, "volume": 17185.0}, {"date": "2023-09-27", "close": 45.89, "volume": 42440.0}, {"date": "2023-09-28", "close": 46.53, "volume": 22888.0}, {"date": "2023-09-29", "close": 45.29, "volume": 29580.0}, {"date": "2023-10-02", "close": 45.3, "volume": 18496.0}, {"date": "2023-10-03", "close": 44.63, "volume": 18317.0}, {"date": "2023-10-04", "close": 45.31, "volume": 18919.0}, {"date": "2023-10-05", "close": 44.86, "volume": 29100.0}, {"date": "2023-10-06", "close": 45.32, "volume": 14914.0}, {"date": "2023-10-09", "close": 46.39, "volume": 16228.0}, {"date": "2023-10-10", "close": 46.47, "volume": 13682.0}, {"date": "2023-10-11", "close": 46.8, "volume": 13626.0}, {"date": "2023-10-12", "close": 46.34, "volume": 16523.0}, {"date": "2023-10-13", "close": 45.66, "volume": 21260.0}, {"date": "2023-10-16", "close": 45.75, "volume": 19394.0}, {"date": "2023-10-17", "close": 46.76, "volume": 16993.0}, {"date": "2023-10-18", "close": 46.4, "volume": 15283.0}, {"date": "2023-10-19", "close": 45.43, "volume": 16959.0}, {"date": "2023-10-20", "close": 44.89, "volume": 25042.0}, {"date": "2023-10-23", "close": 44.3, "volume": 12971.0}, {"date": "2023-10-24", "close": 44.37, "volume": 16572.0}, {"date": "2023-10-25", "close": 40.3, "volume": 37029.0}, {"date": "2023-10-26", "close": 39.9, "volume": 30272.0}, {"date": "2023-10-27", "close": 40.07, "volume": 37239.0}, {"date": "2023-10-30", "close": 40.48, "volume": 19660.0}, {"date": "2023-10-31", "close": 40.44, "volume": 21172.0}, {"date": "2023-11-01", "close": 41.12, "volume": 13994.0}, {"date": "2023-11-02", "close": 41.7, "volume": 11207.0}, {"date": "2023-11-03", "close": 42.82, "volume": 14829.0}, {"date": "2023-11-06", "close": 42.54, "volume": 15154.0}, {"date": "2023-11-07", "close": 42.01, "volume": 11156.0}, {"date": "2023-11-08", "close": 41.4, "volume": 20455.0}, {"date": "2023-11-09", "close": 41.53, "volume": 17733.0}, {"date": "2023-11-10", "close": 42.66, "volume": 14780.0}, {"date": "2023-11-13", "close": 42.11, "volume": 12841.0}, {"date": "2023-11-14", "close": 44.74, "volume": 23265.0}, {"date": "2023-11-15", "close": 44.41, "volume": 15953.0}, {"date": "2023-11-16", "close": 44.01, "volume": 14107.0}, {"date": "2023-11-17", "close": 43.68, "volume": 14100.0}, {"date": "2023-11-20", "close": 43.83, "volume": 9741.0}, {"date": "2023-11-21", "close": 42.96, "volume": 5805.0}, {"date": "2023-11-22", "close": 43.29, "volume": 6773.0}, {"date": "2023-11-24", "close": 44.04, "volume": 4071.0}, {"date": "2023-11-27", "close": 43.41, "volume": 13757.0}, {"date": "2023-11-28", "close": 42.54, "volume": 14221.0}, {"date": "2023-11-29", "close": 43.37, "volume": 12977.0}, {"date": "2023-11-30", "close": 43.61, "volume": 17520.0}, {"date": "2023-12-01", "close": 44.91, "volume": 18281.0}, {"date": "2023-12-04", "close": 45.0, "volume": 13048.0}, {"date": "2023-12-05", "close": 43.81, "volume": 18996.0}, {"date": "2023-12-06", "close": 44.59, "volume": 11103.0}, {"date": "2023-12-07", "close": 44.6, "volume": 14154.0}, {"date": "2023-12-08", "close": 45.04, "volume": 10860.0}, {"date": "2023-12-11", "close": 45.71, "volume": 15395.0}, {"date": "2023-12-12", "close": 45.51, "volume": 17138.0}, {"date": "2023-12-13", "close": 45.73, "volume": 96877.0}, {"date": "2023-12-14", "close": 47.17, "volume": 53359.0}, {"date": "2023-12-15", "close": 46.81, "volume": 52289.0}, {"date": "2023-12-18", "close": 46.51, "volume": 15676.0}, {"date": "2023-12-19", "close": 47.55, "volume": 24222.0}, {"date": "2023-12-20", "close": 49.68, "volume": 81684.0}, {"date": "2023-12-21", "close": 49.87, "volume": 11436.0}, {"date": "2023-12-22", "close": 50.74, "volume": 23442.0}, {"date": "2023-12-26", "close": 51.86, "volume": 22350.0}, {"date": "2023-12-27", "close": 51.91, "volume": 7447.0}, {"date": "2023-12-28", "close": 52.15, "volume": 15295.0}, {"date": "2023-12-29", "close": 52.98, "volume": 23651.0}, {"date": "2024-01-02", "close": 52.07, "volume": 14286.0}, {"date": "2024-01-03", "close": 49.93, "volume": 31618.0}, {"date": "2024-01-04", "close": 49.72, "volume": 12316.0}, {"date": "2024-01-05", "close": 48.66, "volume": 16972.0}, {"date": "2024-01-08", "close": 49.13, "volume": 16205.0}, {"date": "2024-01-09", "close": 47.6, "volume": 14845.0}, {"date": "2024-01-10", "close": 47.28, "volume": 11881.0}, {"date": "2024-01-11", "close": 46.75, "volume": 15257.0}, {"date": "2024-01-12", "close": 46.08, "volume": 13250.0}, {"date": "2024-01-16", "close": 45.86, "volume": 16617.0}, {"date": "2024-01-17", "close": 45.19, "volume": 9886.0}, {"date": "2024-01-18", "close": 46.43, "volume": 12022.0}, {"date": "2024-01-19", "close": 46.57, "volume": 7662.0}, {"date": "2024-01-22", "close": 47.71, "volume": 11920.0}, {"date": "2024-01-23", "close": 47.46, "volume": 28025.0}, {"date": "2024-01-24", "close": 47.07, "volume": 17674.0}, {"date": "2024-01-25", "close": 48.63, "volume": 13604.0}, {"date": "2024-01-26", "close": 48.16, "volume": 10230.0}, {"date": "2024-01-29", "close": 49.24, "volume": 5867.0}, {"date": "2024-01-30", "close": 49.4, "volume": 5692.0}, {"date": "2024-01-31", "close": 47.27, "volume": 13187.0}, {"date": "2024-02-01", "close": 48.92, "volume": 11825.0}, {"date": "2024-02-02", "close": 48.76, "volume": 17858.0}, {"date": "2024-02-05", "close": 48.07, "volume": 17875.0}, {"date": "2024-02-06", "close": 48.49, "volume": 9304.0}, {"date": "2024-02-07", "close": 48.76, "volume": 14205.0}, {"date": "2024-02-08", "close": 49.38, "volume": 10090.0}, {"date": "2024-02-09", "close": 49.94, "volume": 60685.0}, {"date": "2024-02-12", "close": 50.91, "volume": 19681.0}, {"date": "2024-02-13", "close": 48.57, "volume": 28818.0}, {"date": "2024-02-14", "close": 49.46, "volume": 14332.0}, {"date": "2024-02-15", "close": 51.66, "volume": 17593.0}, {"date": "2024-02-16", "close": 49.64, "volume": 17550.0}, {"date": "2024-02-20", "close": 47.28, "volume": 25927.0}, {"date": "2024-02-21", "close": 47.84, "volume": 24868.0}, {"date": "2024-02-22", "close": 48.14, "volume": 23720.0}, {"date": "2024-02-23", "close": 49.12, "volume": 9612.0}, {"date": "2024-02-26", "close": 49.55, "volume": 16159.0}, {"date": "2024-02-27", "close": 49.85, "volume": 13082.0}, {"date": "2024-02-28", "close": 50.23, "volume": 13919.0}, {"date": "2024-02-29", "close": 50.43, "volume": 33042.0}, {"date": "2024-03-01", "close": 51.0, "volume": 12010.0}, {"date": "2024-03-04", "close": 50.93, "volume": 14648.0}, {"date": "2024-03-05", "close": 50.52, "volume": 18802.0}, {"date": "2024-03-06", "close": 49.95, "volume": 23080.0}, {"date": "2024-03-07", "close": 50.05, "volume": 12439.0}, {"date": "2024-03-08", "close": 50.06, "volume": 13585.0}, {"date": "2024-03-11", "close": 49.07, "volume": 13306.0}, {"date": "2024-03-12", "close": 49.68, "volume": 15750.0}, {"date": "2024-03-13", "close": 50.23, "volume": 19422.0}, {"date": "2024-03-14", "close": 49.37, "volume": 19706.0}, {"date": "2024-03-15", "close": 50.64, "volume": 46368.0}, {"date": "2024-03-18", "close": 50.3, "volume": 16941.0}, {"date": "2024-03-19", "close": 50.99, "volume": 20048.0}, {"date": "2024-03-20", "close": 52.13, "volume": 33602.0}, {"date": "2024-03-21", "close": 52.94, "volume": 17513.0}, {"date": "2024-03-22", "close": 51.87, "volume": 24657.0}, {"date": "2024-03-25", "close": 51.98, "volume": 17524.0}, {"date": "2024-03-26", "close": 51.58, "volume": 14944.0}, {"date": "2024-03-27", "close": 52.92, "volume": 15288.0}, {"date": "2024-03-28", "close": 53.29, "volume": 10230.0}, {"date": "2024-04-01", "close": 52.51, "volume": 9397.0}, {"date": "2024-04-02", "close": 51.32, "volume": 35018.0}, {"date": "2024-04-03", "close": 50.82, "volume": 35409.0}, {"date": "2024-04-04", "close": 50.55, "volume": 18281.0}, {"date": "2024-04-05", "close": 50.99, "volume": 8160.0}, {"date": "2024-04-08", "close": 51.01, "volume": 7466.0}, {"date": "2024-04-09", "close": 50.42, "volume": 8459.0}, {"date": "2024-04-10", "close": 49.2, "volume": 18460.0}, {"date": "2024-04-11", "close": 49.36, "volume": 14710.0}, {"date": "2024-04-12", "close": 48.61, "volume": 12296.0}, {"date": "2024-04-15", "close": 47.23, "volume": 7629.0}, {"date": "2024-04-16", "close": 46.84, "volume": 13134.0}, {"date": "2024-04-17", "close": 45.6, "volume": 12663.0}, {"date": "2024-04-18", "close": 45.31, "volume": 27185.0}, {"date": "2024-04-19", "close": 46.52, "volume": 17725.0}, {"date": "2024-04-22", "close": 46.0, "volume": 13701.0}, {"date": "2024-04-23", "close": 46.46, "volume": 11400.0}, {"date": "2024-04-24", "close": 43.53, "volume": 24462.0}, {"date": "2024-04-25", "close": 42.13, "volume": 35848.0}, {"date": "2024-04-26", "close": 44.54, "volume": 41511.0}, {"date": "2024-04-29", "close": 43.85, "volume": 5247.0}, {"date": "2024-04-30", "close": 40.91, "volume": 30385.0}, {"date": "2024-05-01", "close": 40.33, "volume": 17930.0}, {"date": "2024-05-02", "close": 40.94, "volume": 14147.0}, {"date": "2024-05-03", "close": 40.98, "volume": 9190.0}, {"date": "2024-05-06", "close": 41.94, "volume": 14850.0}, {"date": "2024-05-07", "close": 42.59, "volume": 14409.0}, {"date": "2024-05-08", "close": 42.09, "volume": 8370.0}, {"date": "2024-05-09", "close": 43.16, "volume": 10768.0}, {"date": "2024-05-10", "close": 43.65, "volume": 13571.0}, {"date": "2024-05-13", "close": 42.63, "volume": 18684.0}, {"date": "2024-05-14", "close": 42.44, "volume": 9320.0}, {"date": "2024-05-15", "close": 43.2, "volume": 12772.0}, {"date": "2024-05-16", "close": 42.45, "volume": 9543.0}, {"date": "2024-05-17", "close": 42.67, "volume": 13552.0}, {"date": "2024-05-20", "close": 42.59, "volume": 9555.0}, {"date": "2024-05-21", "close": 41.63, "volume": 11290.0}, {"date": "2024-05-22", "close": 41.22, "volume": 12573.0}, {"date": "2024-05-23", "close": 40.48, "volume": 17966.0}, {"date": "2024-05-24", "close": 41.5, "volume": 15447.0}, {"date": "2024-05-28", "close": 42.7, "volume": 20216.0}, {"date": "2024-05-29", "close": 41.13, "volume": 10619.0}, {"date": "2024-05-30", "close": 42.5, "volume": 9177.0}, {"date": "2024-05-31", "close": 42.27, "volume": 33819.0}, {"date": "2024-06-03", "close": 40.81, "volume": 14618.0}, {"date": "2024-06-04", "close": 41.05, "volume": 20953.0}, {"date": "2024-06-05", "close": 41.25, "volume": 7754.0}, {"date": "2024-06-06", "close": 41.05, "volume": 8444.0}, {"date": "2024-06-07", "close": 40.6, "volume": 10685.0}, {"date": "2024-06-10", "close": 39.67, "volume": 14855.0}, {"date": "2024-06-11", "close": 39.52, "volume": 25406.0}, {"date": "2024-06-12", "close": 39.94, "volume": 13699.0}, {"date": "2024-06-13", "close": 39.2, "volume": 15446.0}, {"date": "2024-06-14", "close": 38.12, "volume": 19682.0}, {"date": "2024-06-17", "close": 39.34, "volume": 29188.0}, {"date": "2024-06-18", "close": 39.23, "volume": 12730.0}, {"date": "2024-06-20", "close": 39.43, "volume": 13075.0}, {"date": "2024-06-21", "close": 39.62, "volume": 37860.0}, {"date": "2024-06-24", "close": 39.81, "volume": 13216.0}, {"date": "2024-06-25", "close": 39.39, "volume": 8019.0}, {"date": "2024-06-26", "close": 38.66, "volume": 17797.0}, {"date": "2024-06-27", "close": 38.68, "volume": 7048.0}, {"date": "2024-06-28", "close": 39.24, "volume": 64861.0}, {"date": "2024-07-01", "close": 37.96, "volume": 16147.0}, {"date": "2024-07-02", "close": 38.99, "volume": 17608.0}, {"date": "2024-07-03", "close": 39.4, "volume": 7442.0}, {"date": "2024-07-05", "close": 38.84, "volume": 10311.0}, {"date": "2024-07-08", "close": 39.99, "volume": 11793.0}, {"date": "2024-07-09", "close": 39.11, "volume": 7759.0}, {"date": "2024-07-10", "close": 39.43, "volume": 9641.0}, {"date": "2024-07-11", "close": 42.06, "volume": 23841.0}, {"date": "2024-07-12", "close": 42.63, "volume": 20911.0}, {"date": "2024-07-15", "close": 43.47, "volume": 35804.0}, {"date": "2024-07-16", "close": 46.03, "volume": 29672.0}, {"date": "2024-07-17", "close": 45.37, "volume": 36692.0}, {"date": "2024-07-18", "close": 44.61, "volume": 15233.0}, {"date": "2024-07-19", "close": 43.82, "volume": 11155.0}, {"date": "2024-07-22", "close": 44.29, "volume": 27296.0}, {"date": "2024-07-23", "close": 45.13, "volume": 23692.0}, {"date": "2024-07-24", "close": 43.55, "volume": 10445.0}, {"date": "2024-07-25", "close": 45.29, "volume": 18330.0}, {"date": "2024-07-26", "close": 46.52, "volume": 19513.0}, {"date": "2024-07-29", "close": 46.52, "volume": 10164.0}, {"date": "2024-07-30", "close": 47.7, "volume": 8156.0}, {"date": "2024-07-31", "close": 47.28, "volume": 17224.0}, {"date": "2024-08-01", "close": 50.55, "volume": 24879.0}, {"date": "2024-08-02", "close": 46.91, "volume": 24545.0}, {"date": "2024-08-05", "close": 44.43, "volume": 17263.0}, {"date": "2024-08-06", "close": 45.73, "volume": 15910.0}, {"date": "2024-08-07", "close": 43.51, "volume": 15320.0}, {"date": "2024-08-08", "close": 44.89, "volume": 15218.0}, {"date": "2024-08-09", "close": 44.43, "volume": 18414.0}, {"date": "2024-08-12", "close": 43.71, "volume": 15272.0}, {"date": "2024-08-13", "close": 43.94, "volume": 10798.0}, {"date": "2024-08-14", "close": 43.91, "volume": 8439.0}, {"date": "2024-08-15", "close": 44.92, "volume": 18531.0}, {"date": "2024-08-16", "close": 44.86, "volume": 12815.0}, {"date": "2024-08-19", "close": 45.24, "volume": 5149.0}, {"date": "2024-08-20", "close": 44.27, "volume": 7320.0}, {"date": "2024-08-21", "close": 45.49, "volume": 11639.0}, {"date": "2024-08-22", "close": 45.0, "volume": 19824.0}, {"date": "2024-08-23", "close": 47.8, "volume": 24398.0}, {"date": "2024-08-26", "close": 47.21, "volume": 28167.0}, {"date": "2024-08-27", "close": 46.3, "volume": 11314.0}, {"date": "2024-08-28", "close": 47.04, "volume": 26571.0}, {"date": "2024-08-29", "close": 46.9, "volume": 26393.0}, {"date": "2024-08-30", "close": 47.04, "volume": 26227.0}, {"date": "2024-09-03", "close": 45.81, "volume": 12090.0}, {"date": "2024-09-04", "close": 44.93, "volume": 10610.0}, {"date": "2024-09-05", "close": 44.6, "volume": 8423.0}, {"date": "2024-09-06", "close": 43.99, "volume": 12061.0}, {"date": "2024-09-09", "close": 44.47, "volume": 30253.0}, {"date": "2024-09-10", "close": 44.905, "volume": 20817.0}, {"date": "2024-09-11", "close": 45.71, "volume": 15247.0}, {"date": "2024-09-12", "close": 45.95, "volume": 9061.0}, {"date": "2024-09-13", "close": 47.39, "volume": 8278.0}, {"date": "2024-09-16", "close": 47.5, "volume": 8917.0}, {"date": "2024-09-17", "close": 48.1, "volume": 18343.0}, {"date": "2024-09-18", "close": 48.1, "volume": 14815.0}, {"date": "2024-09-19", "close": 49.71, "volume": 14816.0}, {"date": "2024-09-20", "close": 48.28, "volume": 62641.0}, {"date": "2024-09-23", "close": 48.27, "volume": 13146.0}, {"date": "2024-09-24", "close": 47.82, "volume": 37652.0}, {"date": "2024-09-25", "close": 47.57, "volume": 8642.0}, {"date": "2024-09-26", "close": 48.06, "volume": 15440.0}, {"date": "2024-09-27", "close": 48.12, "volume": 13743.0}, {"date": "2024-09-30", "close": 47.95, "volume": 17797.0}, {"date": "2024-10-01", "close": 47.25, "volume": 9964.0}, {"date": "2024-10-02", "close": 45.96, "volume": 6871.0}, {"date": "2024-10-03", "close": 45.05, "volume": 8131.0}, {"date": "2024-10-04", "close": 45.67, "volume": 5300.0}, {"date": "2024-10-07", "close": 45.3, "volume": 4769.0}, {"date": "2024-10-08", "close": 45.51, "volume": 7471.0}, {"date": "2024-10-09", "close": 45.87, "volume": 6164.0}, {"date": "2024-10-10", "close": 45.01, "volume": 7032.0}, {"date": "2024-10-11", "close": 46.28, "volume": 7160.0}, {"date": "2024-10-14", "close": 46.19, "volume": 11331.0}, {"date": "2024-10-15", "close": 44.9, "volume": 20148.0}, {"date": "2024-10-16", "close": 46.67, "volume": 9781.0}, {"date": "2024-10-17", "close": 47.1, "volume": 17716.0}, {"date": "2024-10-18", "close": 46.34, "volume": 6685.0}, {"date": "2024-10-21", "close": 45.06, "volume": 12347.0}, {"date": "2024-10-22", "close": 45.11, "volume": 7681.0}, {"date": "2024-10-23", "close": 45.99, "volume": 12140.0}, {"date": "2024-10-24", "close": 46.12, "volume": 14704.0}, {"date": "2024-10-25", "close": 46.38, "volume": 7452.0}, {"date": "2024-10-28", "close": 47.07, "volume": 22101.0}, {"date": "2024-10-29", "close": 47.39, "volume": 21099.0}, {"date": "2024-10-30", "close": 51.01, "volume": 28251.0}, {"date": "2024-10-31", "close": 48.56, "volume": 18574.0}, {"date": "2024-11-01", "close": 49.96, "volume": 16142.0}, {"date": "2024-11-04", "close": 50.53, "volume": 12251.0}, {"date": "2024-11-05", "close": 52.21, "volume": 12791.0}, {"date": "2024-11-06", "close": 57.83, "volume": 63969.0}, {"date": "2024-11-07", "close": 56.66, "volume": 25524.0}, {"date": "2024-11-08", "close": 55.8, "volume": 30889.0}, {"date": "2024-11-11", "close": 57.44, "volume": 15329.0}, {"date": "2024-11-12", "close": 55.34, "volume": 39941.0}, {"date": "2024-11-13", "close": 55.68, "volume": 15238.0}, {"date": "2024-11-14", "close": 54.68, "volume": 18321.0}, {"date": "2024-11-15", "close": 54.33, "volume": 11244.0}, {"date": "2024-11-18", "close": 53.61, "volume": 19992.0}, {"date": "2024-11-19", "close": 53.12, "volume": 8058.0}, {"date": "2024-11-20", "close": 52.84, "volume": 14574.0}, {"date": "2024-11-21", "close": 54.39, "volume": 10661.0}, {"date": "2024-11-22", "close": 55.59, "volume": 14237.0}, {"date": "2024-11-25", "close": 57.39, "volume": 35450.0}, {"date": "2024-11-26", "close": 56.09, "volume": 8825.0}, {"date": "2024-11-27", "close": 56.67, "volume": 8051.0}, {"date": "2024-11-29", "close": 57.01, "volume": 10282.0}, {"date": "2024-12-02", "close": 57.24, "volume": 11724.0}, {"date": "2024-12-03", "close": 55.62, "volume": 9189.0}, {"date": "2024-12-04", "close": 56.71, "volume": 14818.0}, {"date": "2024-12-05", "close": 56.05, "volume": 9120.0}, {"date": "2024-12-06", "close": 57.46, "volume": 8309.0}, {"date": "2024-12-09", "close": 56.73, "volume": 15314.0}, {"date": "2024-12-10", "close": 55.48, "volume": 25970.0}, {"date": "2024-12-11", "close": 55.91, "volume": 30216.0}, {"date": "2024-12-12", "close": 56.92, "volume": 20485.0}, {"date": "2024-12-13", "close": 55.51, "volume": 27685.0}, {"date": "2024-12-16", "close": 56.2, "volume": 11421.0}, {"date": "2024-12-17", "close": 55.1, "volume": 22449.0}, {"date": "2024-12-18", "close": 53.43, "volume": 29204.0}, {"date": "2024-12-19", "close": 52.97, "volume": 20638.0}, {"date": "2024-12-20", "close": 54.44, "volume": 102835.0}, {"date": "2024-12-23", "close": 53.36, "volume": 23451.0}, {"date": "2024-12-24", "close": 54.48, "volume": 5632.0}, {"date": "2024-12-26", "close": 55.19, "volume": 8511.0}, {"date": "2024-12-27", "close": 54.38, "volume": 13936.0}, {"date": "2024-12-30", "close": 54.29, "volume": 7406.0}, {"date": "2024-12-31", "close": 54.44, "volume": 5211.0}, {"date": "2025-01-02", "close": 53.85, "volume": 18662.0}, {"date": "2025-01-03", "close": 54.13, "volume": 20792.0}, {"date": "2025-01-06", "close": 54.5, "volume": 18597.0}, {"date": "2025-01-07", "close": 53.965, "volume": 18990.0}, {"date": "2025-01-08", "close": 53.75, "volume": 14058.0}, {"date": "2025-01-10", "close": 52.62, "volume": 22577.0}, {"date": "2025-01-13", "close": 53.67, "volume": 22815.0}, {"date": "2025-01-14", "close": 55.19, "volume": 20634.0}, {"date": "2025-01-15", "close": 56.05, "volume": 22866.0}, {"date": "2025-01-16", "close": 56.34, "volume": 17345.0}, {"date": "2025-01-17", "close": 55.11, "volume": 60944.0}, {"date": "2025-01-21", "close": 55.94, "volume": 22891.0}, {"date": "2025-01-22", "close": 55.05, "volume": 22824.0}, {"date": "2025-01-23", "close": 55.87, "volume": 21827.0}, {"date": "2025-01-24", "close": 57.01, "volume": 16508.0}, {"date": "2025-01-27", "close": 56.28, "volume": 41747.0}, {"date": "2025-01-28", "close": 56.98, "volume": 20336.0}, {"date": "2025-01-29", "close": 57.45, "volume": 19419.0}, {"date": "2025-01-30", "close": 58.12, "volume": 14711.0}, {"date": "2025-01-31", "close": 57.32, "volume": 23506.0}, {"date": "2025-02-03", "close": 56.61, "volume": 17344.0}, {"date": "2025-02-04", "close": 56.85, "volume": 16822.0}, {"date": "2025-02-05", "close": 57.31, "volume": 28090.0}, {"date": "2025-02-06", "close": 57.28, "volume": 10026.0}, {"date": "2025-02-07", "close": 56.75, "volume": 14809.0}, {"date": "2025-02-10", "close": 56.19, "volume": 23659.0}, {"date": "2025-02-11", "close": 57.23, "volume": 13767.0}, {"date": "2025-02-12", "close": 56.43, "volume": 12888.0}, {"date": "2025-02-13", "close": 57.54, "volume": 12567.0}, {"date": "2025-02-14", "close": 57.25, "volume": 19292.0}, {"date": "2025-02-18", "close": 57.73, "volume": 14690.0}, {"date": "2025-02-19", "close": 58.45, "volume": 46057.0}, {"date": "2025-02-20", "close": 54.98, "volume": 28448.0}, {"date": "2025-02-21", "close": 52.35, "volume": 21870.0}, {"date": "2025-02-24", "close": 51.68, "volume": 19744.0}, {"date": "2025-02-25", "close": 52.86, "volume": 30808.0}, {"date": "2025-02-26", "close": 55.13, "volume": 30721.0}, {"date": "2025-02-27", "close": 55.65, "volume": 15588.0}, {"date": "2025-02-28", "close": 56.94, "volume": 36536.0}, {"date": "2025-03-03", "close": 56.35, "volume": 22907.0}, {"date": "2025-03-04", "close": 54.81, "volume": 24680.0}, {"date": "2025-03-05", "close": 55.37, "volume": 18768.0}, {"date": "2025-03-06", "close": 55.34, "volume": 19774.0}, {"date": "2025-03-07", "close": 55.19, "volume": 24195.0}, {"date": "2025-03-10", "close": 53.87, "volume": 30827.0}, {"date": "2025-03-11", "close": 54.45, "volume": 22445.0}, {"date": "2025-03-12", "close": 55.0, "volume": 53459.0}, {"date": "2025-03-13", "close": 52.49, "volume": 23969.0}, {"date": "2025-03-14", "close": 54.09, "volume": 26653.0}, {"date": "2025-03-17", "close": 53.99, "volume": 20405.0}, {"date": "2025-03-18", "close": 53.6, "volume": 32368.0}, {"date": "2025-03-19", "close": 56.14, "volume": 39949.0}, {"date": "2025-03-20", "close": 55.94, "volume": 36023.0}, {"date": "2025-03-21", "close": 55.7, "volume": 97114.0}, {"date": "2025-03-24", "close": 58.59, "volume": 49829.0}, {"date": "2025-03-25", "close": 57.93, "volume": 43477.0}, {"date": "2025-03-26", "close": 58.07, "volume": 27326.0}, {"date": "2025-03-27", "close": 58.43, "volume": 46074.0}, {"date": "2025-03-28", "close": 57.28, "volume": 35340.0}, {"date": "2025-03-31", "close": 56.52, "volume": 30210.0}, {"date": "2025-04-01", "close": 58.48, "volume": 38280.0}, {"date": "2025-04-02", "close": 59.52, "volume": 18609.0}, {"date": "2025-04-03", "close": 54.5, "volume": 24569.0}, {"date": "2025-04-04", "close": 53.43, "volume": 33758.0}, {"date": "2025-04-07", "close": 53.71, "volume": 46769.0}, {"date": "2025-04-08", "close": 53.37, "volume": 32827.0}, {"date": "2025-04-09", "close": 57.44, "volume": 45088.0}, {"date": "2025-04-10", "close": 56.37, "volume": 38560.0}, {"date": "2025-04-11", "close": 57.31, "volume": 24726.0}, {"date": "2025-04-14", "close": 57.23, "volume": 31244.0}, {"date": "2025-04-15", "close": 58.1, "volume": 45588.0}, {"date": "2025-04-16", "close": 57.35, "volume": 40807.0}, {"date": "2025-04-17", "close": 58.1, "volume": 37443.0}, {"date": "2025-04-21", "close": 56.29, "volume": 37599.0}, {"date": "2025-04-22", "close": 58.09, "volume": 27744.0}, {"date": "2025-04-23", "close": 58.29, "volume": 31047.0}, {"date": "2025-04-24", "close": 59.3, "volume": 25653.0}, {"date": "2025-04-25", "close": 58.2, "volume": 13860.0}, {"date": "2025-04-28", "close": 57.29, "volume": 42368.0}, {"date": "2025-04-29", "close": 58.33, "volume": 44646.0}, {"date": "2025-04-30", "close": 57.84, "volume": 35962.0}, {"date": "2025-05-01", "close": 57.47, "volume": 43526.0}, {"date": "2025-05-02", "close": 56.415, "volume": 50867.0}, {"date": "2025-05-05", "close": 54.02, "volume": 24202.0}, {"date": "2025-05-06", "close": 53.36, "volume": 17361.0}, {"date": "2025-05-07", "close": 53.22, "volume": 17108.0}, {"date": "2025-05-08", "close": 53.835, "volume": 17791.0}, {"date": "2025-05-09", "close": 53.4, "volume": 16133.0}, {"date": "2025-05-12", "close": 55.15, "volume": 38622.0}, {"date": "2025-05-13", "close": 56.22, "volume": 28562.0}, {"date": "2025-05-14", "close": 56.01, "volume": 36005.0}, {"date": "2025-05-15", "close": 56.125, "volume": 14357.0}, {"date": "2025-05-16", "close": 56.38, "volume": 25151.0}, {"date": "2025-05-19", "close": 56.06, "volume": 18350.0}, {"date": "2025-05-20", "close": 55.62, "volume": 28966.0}, {"date": "2025-05-21", "close": 53.88, "volume": 25965.0}, {"date": "2025-05-22", "close": 53.01, "volume": 21961.0}, {"date": "2025-05-23", "close": 52.39, "volume": 22071.0}, {"date": "2025-05-27", "close": 53.26, "volume": 36635.0}, {"date": "2025-05-28", "close": 51.8, "volume": 28831.0}, {"date": "2025-05-29", "close": 51.71, "volume": 23928.0}, {"date": "2025-05-30", "close": 52.215, "volume": 27389.0}, {"date": "2025-06-02", "close": 51.27, "volume": 18676.0}, {"date": "2025-06-03", "close": 52.12, "volume": 19321.0}, {"date": "2025-06-04", "close": 52.065, "volume": 17964.0}, {"date": "2025-06-05", "close": 52.15, "volume": 14348.0}, {"date": "2025-06-06", "close": 52.69, "volume": 15066.0}, {"date": "2025-06-09", "close": 51.53, "volume": 45181.0}, {"date": "2025-06-10", "close": 52.63, "volume": 23126.0}, {"date": "2025-06-11", "close": 53.01, "volume": 66536.0}, {"date": "2025-06-12", "close": 52.43, "volume": 104868.0}, {"date": "2025-06-13", "close": 50.31, "volume": 102698.0}, {"date": "2025-06-16", "close": 50.81, "volume": 133801.0}, {"date": "2025-06-17", "close": 49.85, "volume": 108176.0}, {"date": "2025-06-18", "close": 50.52, "volume": 113508.0}, {"date": "2025-06-20", "close": 50.8, "volume": 148008.0}, {"date": "2025-06-23", "close": 51.39, "volume": 76394.0}, {"date": "2025-06-24", "close": 52.33, "volume": 89399.0}, {"date": "2025-06-25", "close": 51.72, "volume": 79929.0}, {"date": "2025-06-26", "close": 52.58, "volume": 109116.0}, {"date": "2025-06-27", "close": 53.66, "volume": 298226.0}, {"date": "2025-06-30", "close": 52.48, "volume": 54398.0}, {"date": "2025-07-01", "close": 54.81, "volume": 102382.0}, {"date": "2025-07-02", "close": 55.4, "volume": 44529.0}, {"date": "2025-07-03", "close": 55.66, "volume": 80243.0}, {"date": "2025-07-07", "close": 54.26, "volume": 67878.0}, {"date": "2025-07-08", "close": 53.49, "volume": 104441.0}, {"date": "2025-07-09", "close": 54.35, "volume": 67973.0}, {"date": "2025-07-10", "close": 55.46, "volume": 167260.0}, {"date": "2025-07-11", "close": 54.02, "volume": 160068.0}, {"date": "2025-07-14", "close": 54.72, "volume": 98905.0}, {"date": "2025-07-15", "close": 53.37, "volume": 83417.0}, {"date": "2025-07-16", "close": 53.32, "volume": 30889.0}, {"date": "2025-07-17", "close": 53.65, "volume": 60272.0}, {"date": "2025-07-18", "close": 52.46, "volume": 36364.0}, {"date": "2025-07-21", "close": 52.26, "volume": 39623.0}, {"date": "2025-07-22", "close": 53.62, "volume": 42113.0}, {"date": "2025-07-23", "close": 54.74, "volume": 20134.0}, {"date": "2025-07-24", "close": 54.42, "volume": 16862.0}, {"date": "2025-07-25", "close": 55.12, "volume": 19289.0}, {"date": "2025-07-28", "close": 54.8, "volume": 33107.0}, {"date": "2025-07-29", "close": 54.59, "volume": 37355.0}, {"date": "2025-07-30", "close": 53.33, "volume": 52156.0}, {"date": "2025-07-31", "close": 54.31, "volume": 28394.0}, {"date": "2025-08-01", "close": 52.36, "volume": 58345.0}, {"date": "2025-08-04", "close": 53.375, "volume": 78538.0}, {"date": "2025-08-05", "close": 54.61, "volume": 60402.0}, {"date": "2025-08-06", "close": 54.89, "volume": 73839.0}, {"date": "2025-08-07", "close": 54.45, "volume": 48214.0}, {"date": "2025-08-08", "close": 55.23, "volume": 100487.0}, {"date": "2025-08-11", "close": 55.22, "volume": 73307.0}, {"date": "2025-08-12", "close": 57.95, "volume": 117891.0}, {"date": "2025-08-13", "close": 59.82, "volume": 59447.0}, {"date": "2025-08-14", "close": 57.18, "volume": 43406.0}, {"date": "2025-08-15", "close": 56.03, "volume": 46148.0}, {"date": "2025-08-18", "close": 55.82, "volume": 54957.0}, {"date": "2025-08-19", "close": 56.98, "volume": 69378.0}, {"date": "2025-08-20", "close": 55.59, "volume": 49437.0}, {"date": "2025-08-21", "close": 55.8, "volume": 62902.0}, {"date": "2025-08-22", "close": 59.22, "volume": 70812.0}, {"date": "2025-08-25", "close": 58.41, "volume": 40228.0}, {"date": "2025-08-26", "close": 58.25, "volume": 38094.0}, {"date": "2025-08-27", "close": 59.2, "volume": 36269.0}, {"date": "2025-08-28", "close": 58.72, "volume": 14391.0}, {"date": "2025-08-29", "close": 58.04, "volume": 16160.0}, {"date": "2025-09-02", "close": 57.58, "volume": 31169.0}, {"date": "2025-09-03", "close": 57.67, "volume": 30190.0}, {"date": "2025-09-04", "close": 59.74, "volume": 29819.0}, {"date": "2025-09-05", "close": 59.16, "volume": 30611.0}, {"date": "2025-09-08", "close": 58.98, "volume": 35278.0}, {"date": "2025-09-09", "close": 57.65, "volume": 33253.0}, {"date": "2025-09-10", "close": 56.48, "volume": 34511.0}, {"date": "2025-09-11", "close": 59.11, "volume": 86720.0}, {"date": "2025-09-12", "close": 57.82, "volume": 59444.0}, {"date": "2025-09-15", "close": 58.5, "volume": 50046.0}, {"date": "2025-09-16", "close": 58.98, "volume": 49013.0}, {"date": "2025-09-17", "close": 57.94, "volume": 45898.0}, {"date": "2025-09-18", "close": 59.84, "volume": 70561.0}, {"date": "2025-09-19", "close": 59.03, "volume": 203563.0}, {"date": "2025-09-22", "close": 58.56, "volume": 65155.0}, {"date": "2025-09-23", "close": 58.99, "volume": 76089.0}, {"date": "2025-09-24", "close": 58.42, "volume": 68431.0}, {"date": "2025-09-25", "close": 58.23, "volume": 44381.0}, {"date": "2025-09-26", "close": 57.74, "volume": 32970.0}, {"date": "2025-09-29", "close": 56.99, "volume": 54776.0}, {"date": "2025-09-30", "close": 57.42, "volume": 62001.0}, {"date": "2025-10-01", "close": 57.52, "volume": 59480.0}, {"date": "2025-10-02", "close": 57.78, "volume": 44495.0}, {"date": "2025-10-03", "close": 56.66, "volume": 86928.0}, {"date": "2025-10-06", "close": 54.64, "volume": 55469.0}, {"date": "2025-10-07", "close": 53.95, "volume": 57770.0}, {"date": "2025-10-08", "close": 55.23, "volume": 26991.0}, {"date": "2025-10-09", "close": 55.16, "volume": 32405.0}, {"date": "2025-10-10", "close": 55.12, "volume": 38787.0}, {"date": "2025-10-13", "close": 55.78, "volume": 27004.0}, {"date": "2025-10-14", "close": 56.83, "volume": 48375.0}, {"date": "2025-10-15", "close": 56.02, "volume": 47637.0}, {"date": "2025-10-16", "close": 56.44, "volume": 25539.0}, {"date": "2025-10-17", "close": 56.01, "volume": 27753.0}, {"date": "2025-10-20", "close": 56.5, "volume": 14345.0}, {"date": "2025-10-21", "close": 57.04, "volume": 15994.0}, {"date": "2025-10-22", "close": 56.39, "volume": 17632.0}, {"date": "2025-10-23", "close": 55.57, "volume": 26141.0}, {"date": "2025-10-24", "close": 55.56, "volume": 13857.0}, {"date": "2025-10-27", "close": 54.52, "volume": 26680.0}, {"date": "2025-10-28", "close": 53.73, "volume": 21901.0}, {"date": "2025-10-29", "close": 54.28, "volume": 25274.0}, {"date": "2025-10-30", "close": 53.55, "volume": 30322.0}, {"date": "2025-10-31", "close": 52.47, "volume": 26750.0}, {"date": "2025-11-03", "close": 50.12, "volume": 108552.0}, {"date": "2025-11-04", "close": 49.67, "volume": 89816.0}, {"date": "2025-11-05", "close": 49.43, "volume": 52655.0}, {"date": "2025-11-06", "close": 49.28, "volume": 41076.0}, {"date": "2025-11-07", "close": 50.64, "volume": 41365.0}, {"date": "2025-11-10", "close": 51.31, "volume": 29347.0}, {"date": "2025-11-11", "close": 51.69, "volume": 20569.0}, {"date": "2025-11-12", "close": 51.56, "volume": 15894.0}, {"date": "2025-11-13", "close": 50.2, "volume": 20211.0}, {"date": "2025-11-14", "close": 49.45, "volume": 22535.0}, {"date": "2025-11-17", "close": 47.94, "volume": 31260.0}, {"date": "2025-11-18", "close": 48.15, "volume": 49542.0}, {"date": "2025-11-19", "close": 49.44, "volume": 54396.0}, {"date": "2025-11-20", "close": 49.8, "volume": 22436.0}, {"date": "2025-11-21", "close": 52.04, "volume": 33212.0}, {"date": "2025-11-24", "close": 51.87, "volume": 41618.0}, {"date": "2025-11-25", "close": 52.86, "volume": 43414.0}, {"date": "2025-11-26", "close": 53.27, "volume": 30114.0}, {"date": "2025-11-28", "close": 53.37, "volume": 19652.0}, {"date": "2025-12-01", "close": 53.22, "volume": 14807.0}, {"date": "2025-12-02", "close": 52.51, "volume": 28431.0}, {"date": "2025-12-03", "close": 54.9, "volume": 38361.0}, {"date": "2025-12-04", "close": 55.94, "volume": 28030.0}, {"date": "2025-12-05", "close": 55.82, "volume": 24158.0}, {"date": "2025-12-08", "close": 54.51, "volume": 32698.0}, {"date": "2025-12-09", "close": 54.99, "volume": 30686.0}, {"date": "2025-12-10", "close": 59.9, "volume": 66193.0}, {"date": "2025-12-11", "close": 60.7, "volume": 49337.0}, {"date": "2025-12-12", "close": 58.94, "volume": 28374.0}, {"date": "2025-12-15", "close": 59.21, "volume": 45172.0}, {"date": "2025-12-16", "close": 58.23, "volume": 46491.0}, {"date": "2025-12-17", "close": 58.38, "volume": 41018.0}, {"date": "2025-12-18", "close": 57.89, "volume": 39455.0}, {"date": "2025-12-19", "close": 58.52, "volume": 76595.0}, {"date": "2025-12-22", "close": 57.9, "volume": 31010.0}, {"date": "2025-12-23", "close": 58.61, "volume": 29940.0}, {"date": "2025-12-24", "close": 58.12, "volume": 19486.0}, {"date": "2025-12-26", "close": 57.48, "volume": 19588.0}, {"date": "2025-12-29", "close": 57.84, "volume": 14665.0}, {"date": "2025-12-30", "close": 56.87, "volume": 15186.0}, {"date": "2025-12-31", "close": 56.26, "volume": 26999.0}, {"date": "2026-01-02", "close": 55.04, "volume": 20010.0}, {"date": "2026-01-05", "close": 55.78, "volume": 26176.0}, {"date": "2026-01-06", "close": 56.63, "volume": 19879.0}, {"date": "2026-01-07", "close": 55.72, "volume": 15897.0}, {"date": "2026-01-08", "close": 57.51, "volume": 19204.0}, {"date": "2026-01-09", "close": 56.98, "volume": 21655.0}, {"date": "2026-01-12", "close": 56.93, "volume": 14258.0}, {"date": "2026-01-13", "close": 57.98, "volume": 44465.0}, {"date": "2026-01-14", "close": 58.59, "volume": 37404.0}, {"date": "2026-01-15", "close": 59.27, "volume": 51471.0}, {"date": "2026-01-16", "close": 58.6, "volume": 20657.0}, {"date": "2026-01-20", "close": 58.99, "volume": 25239.0}, {"date": "2026-01-21", "close": 60.73, "volume": 53183.0}, {"date": "2026-01-22", "close": 61.41, "volume": 31703.0}, {"date": "2026-01-23", "close": 59.87, "volume": 22812.0}, {"date": "2026-01-26", "close": 59.27, "volume": 22874.0}, {"date": "2026-01-27", "close": 58.7, "volume": 13183.0}, {"date": "2026-01-28", "close": 57.91, "volume": 26883.0}, {"date": "2026-01-29", "close": 57.78, "volume": 36738.0}, {"date": "2026-01-30", "close": 59.01, "volume": 24032.0}, {"date": "2026-02-02", "close": 60.93, "volume": 28574.0}, {"date": "2026-02-03", "close": 62.0, "volume": 49454.0}, {"date": "2026-02-04", "close": 65.02, "volume": 32890.0}, {"date": "2026-02-05", "close": 65.57, "volume": 59715.0}, {"date": "2026-02-06", "close": 66.53, "volume": 83935.0}, {"date": "2026-02-09", "close": 63.99, "volume": 18192.0}, {"date": "2026-02-10", "close": 64.85, "volume": 31342.0}, {"date": "2026-02-11", "close": 65.39, "volume": 34411.0}, {"date": "2026-02-12", "close": 65.12, "volume": 25465.0}, {"date": "2026-02-13", "close": 64.19, "volume": 23163.0}, {"date": "2026-02-17", "close": 63.12, "volume": 22435.0}, {"date": "2026-02-18", "close": 64.84, "volume": 68706.0}, {"date": "2026-02-19", "close": 65.97, "volume": 94663.0}, {"date": "2026-02-20", "close": 66.74, "volume": 65117.0}, {"date": "2026-02-23", "close": 64.89, "volume": 63081.0}, {"date": "2026-02-24", "close": 66.81, "volume": 101350.0}, {"date": "2026-02-25", "close": 65.49, "volume": 66157.0}, {"date": "2026-02-26", "close": 66.37, "volume": 50289.0}, {"date": "2026-02-27", "close": 64.65, "volume": 48150.0}, {"date": "2026-03-02", "close": 65.5, "volume": 62742.0}, {"date": "2026-03-03", "close": 64.39, "volume": 60038.0}, {"date": "2026-03-04", "close": 64.57, "volume": 76757.0}, {"date": "2026-03-05", "close": 62.07, "volume": 58750.0}, {"date": "2026-03-06", "close": 60.07, "volume": 97860.0}, {"date": "2026-03-09", "close": 58.73, "volume": 39534.0}, {"date": "2026-03-10", "close": 59.41, "volume": 137218.0}, {"date": "2026-03-11", "close": 60.1, "volume": 72197.0}, {"date": "2026-03-12", "close": 59.66, "volume": 84617.0}, {"date": "2026-03-13", "close": 59.69, "volume": 65304.0}, {"date": "2026-03-16", "close": 60.24, "volume": 71651.0}, {"date": "2026-03-17", "close": 60.45, "volume": 138060.0}, {"date": "2026-03-18", "close": 60.23, "volume": 78106.0}, {"date": "2026-03-19", "close": 61.35, "volume": 68460.0}, {"date": "2026-03-20", "close": 60.3, "volume": 100680.0}, {"date": "2026-03-23", "close": 61.85, "volume": 94253.0}, {"date": "2026-03-24", "close": 63.18, "volume": 57780.0}, {"date": "2026-03-25", "close": 63.3, "volume": 48707.0}, {"date": "2026-03-26", "close": 63.1, "volume": 56528.0}, {"date": "2026-03-27", "close": 63.45, "volume": 119934.0}, {"date": "2026-03-30", "close": 63.73, "volume": 123178.0}, {"date": "2026-03-31", "close": 64.35, "volume": 122018.0}, {"date": "2026-04-01", "close": 64.93, "volume": 39618.0}, {"date": "2026-04-02", "close": 65.27, "volume": 67137.0}, {"date": "2026-04-06", "close": 66.56, "volume": 82647.0}, {"date": "2026-04-07", "close": 67.2, "volume": 77931.0}, {"date": "2026-04-08", "close": 70.72, "volume": 101908.0}, {"date": "2026-04-09", "close": 72.57, "volume": 113814.0}, {"date": "2026-04-10", "close": 71.81, "volume": 83917.0}, {"date": "2026-04-13", "close": 72.35, "volume": 66392.0}, {"date": "2026-04-14", "close": 72.75, "volume": 81405.0}, {"date": "2026-04-15", "close": 71.23, "volume": 54625.0}, {"date": "2026-04-16", "close": 70.78, "volume": 64330.0}, {"date": "2026-04-17", "close": 74.2, "volume": 66387.0}, {"date": "2026-04-20", "close": 74.02, "volume": 49617.0}, {"date": "2026-04-21", "close": 73.91, "volume": 54360.0}, {"date": "2026-04-22", "close": 74.15, "volume": 55045.0}, {"date": "2026-04-23", "close": 76.3, "volume": 54307.0}, {"date": "2026-04-24", "close": 77.35, "volume": 60551.0}, {"date": "2026-04-27", "close": 78.46, "volume": 66384.0}, {"date": "2026-04-28", "close": 76.65, "volume": 57381.0}, {"date": "2026-04-29", "close": 71.18, "volume": 195246.0}, {"date": "2026-04-30", "close": 72.86, "volume": 69613.0}, {"date": "2026-05-01", "close": 70.19, "volume": 53248.0}, {"date": "2026-05-04", "close": 67.75, "volume": 33368.0}, {"date": "2026-05-05", "close": 67.93, "volume": 76258.0}, {"date": "2026-05-06", "close": 68.66, "volume": 112870.0}, {"date": "2026-05-07", "close": 68.33, "volume": 138253.0}, {"date": "2026-05-08", "close": 68.58, "volume": 64564.0}, {"date": "2026-05-11", "close": 66.84, "volume": 147388.0}, {"date": "2026-05-12", "close": 65.94, "volume": 67123.0}, {"date": "2026-05-13", "close": 64.29, "volume": 60166.0}, {"date": "2026-05-14", "close": 65.23, "volume": 41801.0}, {"date": "2026-05-15", "close": 63.98, "volume": 61958.0}, {"date": "2026-05-18", "close": 64.28, "volume": 89211.0}, {"date": "2026-05-19", "close": 63.72, "volume": 65009.0}, {"date": "2026-05-20", "close": 65.53, "volume": 44640.0}, {"date": "2026-05-21", "close": 65.31, "volume": 38784.0}, {"date": "2026-05-22", "close": 64.38, "volume": 30066.0}, {"date": "2026-05-26", "close": 65.51, "volume": 29400.0}, {"date": "2026-05-27", "close": 66.58, "volume": 69398.0}, {"date": "2026-05-28", "close": 66.28, "volume": 39344.0}, {"date": "2026-05-29", "close": 64.9, "volume": 45514.0}, {"date": "2026-06-01", "close": 64.25, "volume": 35220.0}, {"date": "2026-06-02", "close": 64.73, "volume": 39924.0}, {"date": "2026-06-03", "close": 64.69, "volume": 62126.0}, {"date": "2026-06-04", "close": 65.79, "volume": 57993.0}, {"date": "2026-06-05", "close": 66.995, "volume": 51698.0}, {"date": "2026-06-08", "close": 66.22, "volume": 53113.0}, {"date": "2026-06-09", "close": 70.02, "volume": 82982.0}, {"date": "2026-06-10", "close": 70.16, "volume": 67957.0}, {"date": "2026-06-11", "close": 70.21, "volume": 93567.0}, {"date": "2026-06-12", "close": 70.92, "volume": 73943.0}, {"date": "2026-06-15", "close": 70.75, "volume": 87862.0}, {"date": "2026-06-16", "close": 71.52, "volume": 74400.0}, {"date": "2026-06-17", "close": 70.18, "volume": 88640.0}, {"date": "2026-06-18", "close": 72.13, "volume": 159968.0}, {"date": "2026-06-22", "close": 73.26, "volume": 53586.0}, {"date": "2026-06-23", "close": 71.94, "volume": 84201.0}, {"date": "2026-06-24", "close": 74.49, "volume": 58798.0}, {"date": "2026-06-25", "close": 76.01, "volume": 57779.0}, {"date": "2026-06-26", "close": 75.91, "volume": 426239.0}, {"date": "2026-06-29", "close": 75.56, "volume": 65622.0}, {"date": "2026-06-30", "close": 76.5, "volume": 69060.0}, {"date": "2026-07-01", "close": 75.2, "volume": 74792.0}, {"date": "2026-07-02", "close": 75.08, "volume": 96453.0}, {"date": "2026-07-06", "close": 77.93, "volume": 64006.0}, {"date": "2026-07-07", "close": 74.97, "volume": 81497.0}, {"date": "2026-07-08", "close": 75.49, "volume": 91112.0}, {"date": "2026-07-09", "close": 75.45, "volume": 87816.0}, {"date": "2026-07-10", "close": 75.8, "volume": 79083.0}, {"date": "2026-07-13", "close": 75.75, "volume": 107048.0}, {"date": "2026-07-14", "close": 75.19, "volume": 101675.0}, {"date": "2026-07-15", "close": 74.63, "volume": 73314.0}, {"date": "2026-07-16", "close": 78.25, "volume": 97933.0}, {"date": "2026-07-17", "close": 75.74, "volume": 79028.0}, {"date": "2026-07-20", "close": 74.45, "volume": 82295.0}, {"date": "2026-07-21", "close": 74.74, "volume": 257100.0}, {"date": "2026-07-22", "close": 75.68, "volume": 106370.0}, {"date": "2026-07-23", "close": 75.74, "volume": 130095.0}, {"date": "2026-07-24", "close": 76.03, "volume": 208786.0}, {"date": "2026-07-27", "close": 76.5, "volume": 146681.0}, {"date": "2026-07-28", "close": 77.25, "volume": 70647.0}, {"date": "2026-07-29", "close": 78.99, "volume": 163237.0}, {"date": "2026-07-30", "close": 78.14, "volume": 89927.0}, {"date": "2026-07-31", "close": 77.73, "volume": 87336.0}, {"date": "2026-08-03", "close": 78.47, "volume": 68307.0}, {"date": "2026-08-04", "close": 81.04, "volume": 86042.0}, {"date": "2026-08-05", "close": 79.3, "volume": 74658.0}, {"date": "2026-08-06", "close": 77.85, "volume": 54779.0}, {"date": "2026-08-07", "close": 79.04, "volume": 46399.0}], "refreshing": true}