{"ticker": "SAFE", "overview": {"cik": "1095651", "ticker": "SAFE", "name": "Safehold Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001044258-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113313", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001222801-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001095651-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001095651-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001095651-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001095651-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001222801-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001044258-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074611", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073173", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002075337-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "FORM S-8", "accession": "0001104659-26-063017", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001044258-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001222801-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001308394-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001709407-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062569", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001095651-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001095651-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001095651-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001222801-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "SAFE", "has_prices": true, "as_of": "2026-10-08", "last": 12.1, "prev_close": 12.02, "change": 0.08000000000000007, "change_pct": 0.0066555740432612375, "session_volume": 734414.0, "vwap_5": 12.028941688616712, "vwap_20": 12.630076494601164, "vwap_60": 13.42541427617374, "vwap_250": 14.971870255944001, "high_52w": 29.8, "low_52w": 11.77, "avg_volume_20": 678433.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001222801-26-000014", "src": "INSIDERS", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SAFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222801/000122280126000014/0001222801-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001044258-26-000013", "src": "INSIDERS", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Barry W. Ridings", "who_key": "RIDINGS BARRY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SAFE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/000104425826000013/0001044258-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "13DG-0001897612-26-000591", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. moves to a 6.5% passive stake in SAFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0001897612-26-000591-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002100121-26-000707", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. crosses 5% of SAFE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0002100121-26-000707-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002280", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. adjusts its stake in SAFE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0000102909-26-002280-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000591", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. moves to a 6.5% passive stake in SAFE", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0001897612-26-000591-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002100121-26-000707", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. crosses 5% of SAFE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0002100121-26-000707-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002280", "src": "13DG", "ticker": "SAFE", "cik": "1095651", "company": "Safehold Inc.", "company_raw": "Safehold Inc.", "who": "Safehold Inc.", "who_key": "Safehold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Safehold Inc. adjusts its stake in SAFE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095651/0000102909-26-002280-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Safehold Inc. New Common Stock ", "new_value": "Safehold Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001095651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001095651", "applied": 1, "detected_at": "2026-10-27T10:11:30.494065"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001044258-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113313", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001222801-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001095651-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001095651-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001095651-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001095651-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001222801-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001044258-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074611", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073173", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002075337-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "FORM S-8", "accession": "0001104659-26-063017", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001044258-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001222801-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001308394-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001709407-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062569", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001095651-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001095651-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001095651-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001222801-26-000005", "price_sensitive": false}], "performance": {"ticker": "SAFE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 51.1448, "volume": 25624.0}, {"date": "2016-10-11", "close": 51.0488, "volume": 29318.0}, {"date": "2016-10-12", "close": 51.529, "volume": 41649.0}, {"date": "2016-10-13", "close": 51.4329, "volume": 50716.0}, {"date": "2016-10-14", "close": 51.7211, "volume": 53775.0}, {"date": "2016-10-17", "close": 51.9612, "volume": 53783.0}, {"date": "2016-10-18", "close": 52.8736, "volume": 86543.0}, {"date": "2016-10-19", "close": 54.1703, "volume": 111224.0}, {"date": "2016-10-20", "close": 55.0347, "volume": 159276.0}, {"date": "2016-10-21", "close": 54.6985, "volume": 109724.0}, {"date": "2016-10-24", "close": 54.8426, "volume": 108546.0}, {"date": "2016-10-25", "close": 54.5064, "volume": 62028.0}, {"date": "2016-10-26", "close": 54.1703, "volume": 57546.0}, {"date": "2016-10-27", "close": 53.3539, "volume": 70439.0}, {"date": "2016-10-28", "close": 53.3539, "volume": 72053.0}, {"date": "2016-10-31", "close": 53.4499, "volume": 69048.0}, {"date": "2016-11-01", "close": 52.0092, "volume": 159302.0}, {"date": "2016-11-02", "close": 50.6646, "volume": 119908.0}, {"date": "2016-11-03", "close": 52.7296, "volume": 144205.0}, {"date": "2016-11-04", "close": 52.1533, "volume": 85812.0}, {"date": "2016-11-07", "close": 52.6816, "volume": 87004.0}, {"date": "2016-11-08", "close": 53.1618, "volume": 60282.0}, {"date": "2016-11-09", "close": 53.7861, "volume": 93472.0}, {"date": "2016-11-10", "close": 54.2663, "volume": 119717.0}, {"date": "2016-11-11", "close": 56.5234, "volume": 131812.0}, {"date": "2016-11-14", "close": 56.4274, "volume": 202957.0}, {"date": "2016-11-15", "close": 57.5799, "volume": 219809.0}, {"date": "2016-11-16", "close": 57.3878, "volume": 109798.0}, {"date": "2016-11-17", "close": 58.8285, "volume": 122195.0}, {"date": "2016-11-18", "close": 59.5009, "volume": 113891.0}, {"date": "2016-11-21", "close": 59.4048, "volume": 156405.0}, {"date": "2016-11-22", "close": 60.2212, "volume": 152084.0}, {"date": "2016-11-23", "close": 60.6054, "volume": 92197.0}, {"date": "2016-11-25", "close": 60.8455, "volume": 40148.0}, {"date": "2016-11-28", "close": 60.9416, "volume": 147628.0}, {"date": "2016-11-29", "close": 60.5093, "volume": 94178.0}, {"date": "2016-11-30", "close": 58.6845, "volume": 1008536.0}, {"date": "2016-12-01", "close": 57.5319, "volume": 153895.0}, {"date": "2016-12-02", "close": 57.8681, "volume": 177186.0}, {"date": "2016-12-05", "close": 58.2523, "volume": 246336.0}, {"date": "2016-12-06", "close": 60.3653, "volume": 267169.0}, {"date": "2016-12-07", "close": 60.4613, "volume": 168760.0}, {"date": "2016-12-08", "close": 60.4133, "volume": 124175.0}, {"date": "2016-12-09", "close": 60.7495, "volume": 74044.0}, {"date": "2016-12-12", "close": 59.837, "volume": 125891.0}, {"date": "2016-12-13", "close": 59.885, "volume": 56157.0}, {"date": "2016-12-14", "close": 59.9331, "volume": 126838.0}, {"date": "2016-12-15", "close": 59.4048, "volume": 71224.0}, {"date": "2016-12-16", "close": 59.5009, "volume": 173375.0}, {"date": "2016-12-19", "close": 59.9331, "volume": 68288.0}, {"date": "2016-12-20", "close": 60.1732, "volume": 127498.0}, {"date": "2016-12-21", "close": 59.5969, "volume": 69677.0}, {"date": "2016-12-22", "close": 58.7805, "volume": 68494.0}, {"date": "2016-12-23", "close": 58.8766, "volume": 66385.0}, {"date": "2016-12-27", "close": 59.2607, "volume": 29365.0}, {"date": "2016-12-28", "close": 59.1167, "volume": 46737.0}, {"date": "2016-12-29", "close": 59.4048, "volume": 60506.0}, {"date": "2016-12-30", "close": 59.4048, "volume": 67113.0}, {"date": "2017-01-03", "close": 59.3088, "volume": 88668.0}, {"date": "2017-01-04", "close": 60.6054, "volume": 91495.0}, {"date": "2017-01-05", "close": 60.1252, "volume": 67653.0}, {"date": "2017-01-06", "close": 58.9246, "volume": 52115.0}, {"date": "2017-01-09", "close": 57.676, "volume": 71429.0}, {"date": "2017-01-10", "close": 59.693, "volume": 104709.0}, {"date": "2017-01-11", "close": 59.9331, "volume": 53829.0}, {"date": "2017-01-12", "close": 58.7325, "volume": 47386.0}, {"date": "2017-01-13", "close": 58.7325, "volume": 23102.0}, {"date": "2017-01-17", "close": 58.4443, "volume": 39226.0}, {"date": "2017-01-18", "close": 58.9246, "volume": 34083.0}, {"date": "2017-01-19", "close": 56.1392, "volume": 193695.0}, {"date": "2017-01-20", "close": 55.8031, "volume": 79663.0}, {"date": "2017-01-23", "close": 56.2833, "volume": 53047.0}, {"date": "2017-01-24", "close": 56.7635, "volume": 40025.0}, {"date": "2017-01-25", "close": 56.7635, "volume": 31738.0}, {"date": "2017-01-26", "close": 56.4274, "volume": 31028.0}, {"date": "2017-01-27", "close": 55.659, "volume": 36993.0}, {"date": "2017-01-30", "close": 53.8341, "volume": 88890.0}, {"date": "2017-01-31", "close": 53.8821, "volume": 122534.0}, {"date": "2017-02-01", "close": 53.642, "volume": 64491.0}, {"date": "2017-02-02", "close": 54.8906, "volume": 55721.0}, {"date": "2017-02-03", "close": 56.5234, "volume": 61257.0}, {"date": "2017-02-06", "close": 55.5149, "volume": 35347.0}, {"date": "2017-02-07", "close": 54.6505, "volume": 36792.0}, {"date": "2017-02-08", "close": 54.7946, "volume": 40657.0}, {"date": "2017-02-09", "close": 54.9386, "volume": 27160.0}, {"date": "2017-02-10", "close": 56.0432, "volume": 36963.0}, {"date": "2017-02-13", "close": 55.9471, "volume": 22875.0}, {"date": "2017-02-14", "close": 56.2353, "volume": 73784.0}, {"date": "2017-02-15", "close": 56.2353, "volume": 45257.0}, {"date": "2017-02-16", "close": 56.4274, "volume": 38497.0}, {"date": "2017-02-17", "close": 56.5234, "volume": 51329.0}, {"date": "2017-02-21", "close": 58.3963, "volume": 55927.0}, {"date": "2017-02-22", "close": 58.0602, "volume": 59295.0}, {"date": "2017-02-23", "close": 57.1957, "volume": 79496.0}, {"date": "2017-02-24", "close": 56.6675, "volume": 121926.0}, {"date": "2017-02-27", "close": 58.2042, "volume": 61060.0}, {"date": "2017-02-28", "close": 57.82, "volume": 85665.0}, {"date": "2017-03-01", "close": 58.1082, "volume": 74830.0}, {"date": "2017-03-02", "close": 57.628, "volume": 42146.0}, {"date": "2017-03-03", "close": 58.5884, "volume": 81565.0}, {"date": "2017-03-06", "close": 57.628, "volume": 70627.0}, {"date": "2017-03-07", "close": 57.0997, "volume": 35820.0}, {"date": "2017-03-08", "close": 55.9952, "volume": 59412.0}, {"date": "2017-03-09", "close": 54.7946, "volume": 39943.0}, {"date": "2017-03-10", "close": 55.4189, "volume": 50109.0}, {"date": "2017-03-13", "close": 55.4189, "volume": 32529.0}, {"date": "2017-03-14", "close": 54.4584, "volume": 43393.0}, {"date": "2017-03-15", "close": 55.755, "volume": 34032.0}, {"date": "2017-03-16", "close": 55.9471, "volume": 30716.0}, {"date": "2017-03-17", "close": 55.8511, "volume": 112415.0}, {"date": "2017-03-20", "close": 55.4669, "volume": 26180.0}, {"date": "2017-03-21", "close": 54.9386, "volume": 50985.0}, {"date": "2017-03-22", "close": 54.6025, "volume": 35446.0}, {"date": "2017-03-23", "close": 55.5629, "volume": 82888.0}, {"date": "2017-03-24", "close": 56.2833, "volume": 56256.0}, {"date": "2017-03-27", "close": 56.0912, "volume": 20717.0}, {"date": "2017-03-28", "close": 56.6675, "volume": 60726.0}, {"date": "2017-03-29", "close": 56.8116, "volume": 32026.0}, {"date": "2017-03-30", "close": 56.6675, "volume": 48825.0}, {"date": "2017-03-31", "close": 56.6675, "volume": 47096.0}, {"date": "2017-04-03", "close": 56.1392, "volume": 31604.0}, {"date": "2017-04-04", "close": 55.4669, "volume": 46232.0}, {"date": "2017-04-05", "close": 54.5545, "volume": 79426.0}, {"date": "2017-04-06", "close": 55.707, "volume": 79827.0}, {"date": "2017-04-07", "close": 56.2833, "volume": 107788.0}, {"date": "2017-04-10", "close": 57.2918, "volume": 98777.0}, {"date": "2017-04-11", "close": 57.3398, "volume": 57896.0}, {"date": "2017-04-12", "close": 58.7805, "volume": 80889.0}, {"date": "2017-04-13", "close": 59.3568, "volume": 142074.0}, {"date": "2017-04-17", "close": 59.6449, "volume": 39337.0}, {"date": "2017-04-18", "close": 59.2127, "volume": 74075.0}, {"date": "2017-04-19", "close": 59.693, "volume": 61534.0}, {"date": "2017-04-20", "close": 59.5489, "volume": 55915.0}, {"date": "2017-04-21", "close": 59.2607, "volume": 41107.0}, {"date": "2017-04-24", "close": 59.3568, "volume": 45158.0}, {"date": "2017-04-25", "close": 59.6449, "volume": 38183.0}, {"date": "2017-04-26", "close": 60.4133, "volume": 65923.0}, {"date": "2017-04-27", "close": 60.0291, "volume": 51164.0}, {"date": "2017-04-28", "close": 58.7325, "volume": 46438.0}, {"date": "2017-05-01", "close": 59.2127, "volume": 49240.0}, {"date": "2017-05-02", "close": 58.3963, "volume": 56081.0}, {"date": "2017-05-03", "close": 57.0517, "volume": 106669.0}, {"date": "2017-05-04", "close": 60.0771, "volume": 110050.0}, {"date": "2017-05-05", "close": 60.3173, "volume": 91621.0}, {"date": "2017-05-08", "close": 59.6449, "volume": 66192.0}, {"date": "2017-05-09", "close": 59.0686, "volume": 90788.0}, {"date": "2017-05-10", "close": 59.5009, "volume": 72570.0}, {"date": "2017-05-11", "close": 58.8766, "volume": 64103.0}, {"date": "2017-05-12", "close": 57.9161, "volume": 51790.0}, {"date": "2017-05-15", "close": 57.4839, "volume": 40175.0}, {"date": "2017-05-16", "close": 56.9556, "volume": 75375.0}, {"date": "2017-05-17", "close": 56.6195, "volume": 59177.0}, {"date": "2017-05-18", "close": 57.2438, "volume": 94888.0}, {"date": "2017-05-19", "close": 57.772, "volume": 40383.0}, {"date": "2017-05-22", "close": 58.4443, "volume": 32533.0}, {"date": "2017-05-23", "close": 58.6845, "volume": 31357.0}, {"date": "2017-05-24", "close": 58.9246, "volume": 28136.0}, {"date": "2017-05-25", "close": 58.6845, "volume": 41436.0}, {"date": "2017-05-26", "close": 58.8285, "volume": 53992.0}, {"date": "2017-05-30", "close": 58.0121, "volume": 68963.0}, {"date": "2017-05-31", "close": 58.1562, "volume": 174953.0}, {"date": "2017-06-01", "close": 58.8285, "volume": 64188.0}, {"date": "2017-06-02", "close": 58.9246, "volume": 75186.0}, {"date": "2017-06-05", "close": 58.5884, "volume": 66759.0}, {"date": "2017-06-06", "close": 57.82, "volume": 56656.0}, {"date": "2017-06-07", "close": 57.772, "volume": 42001.0}, {"date": "2017-06-08", "close": 58.1562, "volume": 28671.0}, {"date": "2017-06-09", "close": 58.4924, "volume": 45356.0}, {"date": "2017-06-12", "close": 59.1167, "volume": 146054.0}, {"date": "2017-06-13", "close": 59.2607, "volume": 64369.0}, {"date": "2017-06-14", "close": 59.5489, "volume": 46241.0}, {"date": "2017-06-15", "close": 58.8285, "volume": 62528.0}, {"date": "2017-06-16", "close": 59.4048, "volume": 201788.0}, {"date": "2017-06-19", "close": 59.0206, "volume": 43261.0}, {"date": "2017-06-20", "close": 58.5884, "volume": 46989.0}, {"date": "2017-06-21", "close": 57.82, "volume": 41766.0}, {"date": "2017-06-22", "close": 57.772, "volume": 34478.0}, {"date": "2017-06-23", "close": 57.3878, "volume": 295396.0}, {"date": "2017-06-26", "close": 58.2042, "volume": 89242.0}, {"date": "2017-06-27", "close": 57.4839, "volume": 77626.0}, {"date": "2017-06-28", "close": 57.724, "volume": 96882.0}, {"date": "2017-06-29", "close": 57.5799, "volume": 42077.0}, {"date": "2017-06-30", "close": 57.82, "volume": 37507.0}, {"date": "2017-07-03", "close": 58.7805, "volume": 24393.0}, {"date": "2017-07-05", "close": 58.3483, "volume": 46507.0}, {"date": "2017-07-06", "close": 57.3398, "volume": 58092.0}, {"date": "2017-07-07", "close": 57.2918, "volume": 28265.0}, {"date": "2017-07-10", "close": 57.2918, "volume": 49410.0}, {"date": "2017-07-11", "close": 57.772, "volume": 46788.0}, {"date": "2017-07-12", "close": 58.5404, "volume": 56887.0}, {"date": "2017-07-13", "close": 58.1082, "volume": 35937.0}, {"date": "2017-07-14", "close": 58.5884, "volume": 23897.0}, {"date": "2017-07-17", "close": 58.3963, "volume": 36975.0}, {"date": "2017-07-18", "close": 57.9641, "volume": 60255.0}, {"date": "2017-07-19", "close": 58.4443, "volume": 57802.0}, {"date": "2017-07-20", "close": 58.1562, "volume": 24802.0}, {"date": "2017-07-21", "close": 58.3483, "volume": 37720.0}, {"date": "2017-07-24", "close": 57.8681, "volume": 33277.0}, {"date": "2017-07-25", "close": 57.9161, "volume": 49781.0}, {"date": "2017-07-26", "close": 57.8681, "volume": 24642.0}, {"date": "2017-07-27", "close": 57.4359, "volume": 23702.0}, {"date": "2017-07-28", "close": 57.3878, "volume": 35651.0}, {"date": "2017-07-31", "close": 57.3878, "volume": 31655.0}, {"date": "2017-08-01", "close": 57.628, "volume": 34028.0}, {"date": "2017-08-02", "close": 56.9556, "volume": 44196.0}, {"date": "2017-08-03", "close": 54.9867, "volume": 82912.0}, {"date": "2017-08-04", "close": 54.7466, "volume": 66950.0}, {"date": "2017-08-07", "close": 56.1873, "volume": 74020.0}, {"date": "2017-08-08", "close": 57.3398, "volume": 80875.0}, {"date": "2017-08-09", "close": 57.2438, "volume": 56631.0}, {"date": "2017-08-10", "close": 57.0517, "volume": 60156.0}, {"date": "2017-08-11", "close": 56.9076, "volume": 63431.0}, {"date": "2017-08-14", "close": 57.772, "volume": 30536.0}, {"date": "2017-08-15", "close": 57.9641, "volume": 26615.0}, {"date": "2017-08-16", "close": 58.0602, "volume": 36123.0}, {"date": "2017-08-17", "close": 57.0997, "volume": 35013.0}, {"date": "2017-08-18", "close": 57.3398, "volume": 32333.0}, {"date": "2017-08-21", "close": 57.4359, "volume": 46277.0}, {"date": "2017-08-22", "close": 57.5319, "volume": 30502.0}, {"date": "2017-08-23", "close": 56.9076, "volume": 54804.0}, {"date": "2017-08-24", "close": 56.7635, "volume": 59140.0}, {"date": "2017-08-25", "close": 56.6675, "volume": 48398.0}, {"date": "2017-08-28", "close": 56.4274, "volume": 51440.0}, {"date": "2017-08-29", "close": 55.3709, "volume": 62082.0}, {"date": "2017-08-30", "close": 55.2268, "volume": 41499.0}, {"date": "2017-08-31", "close": 55.755, "volume": 72958.0}, {"date": "2017-09-01", "close": 56.1873, "volume": 47325.0}, {"date": "2017-09-05", "close": 54.5064, "volume": 65532.0}, {"date": "2017-09-06", "close": 54.3143, "volume": 90020.0}, {"date": "2017-09-07", "close": 54.3624, "volume": 108572.0}, {"date": "2017-09-08", "close": 54.1703, "volume": 50026.0}, {"date": "2017-09-11", "close": 54.2663, "volume": 65573.0}, {"date": "2017-09-12", "close": 54.5064, "volume": 58087.0}, {"date": "2017-09-13", "close": 53.7861, "volume": 83403.0}, {"date": "2017-09-14", "close": 55.2748, "volume": 209573.0}, {"date": "2017-09-15", "close": 54.1223, "volume": 2237040.0}, {"date": "2017-09-18", "close": 55.0347, "volume": 134722.0}, {"date": "2017-09-19", "close": 55.0347, "volume": 46364.0}, {"date": "2017-09-20", "close": 54.8906, "volume": 53038.0}, {"date": "2017-09-21", "close": 54.8426, "volume": 45127.0}, {"date": "2017-09-22", "close": 55.9952, "volume": 94449.0}, {"date": "2017-09-25", "close": 56.0432, "volume": 53201.0}, {"date": "2017-09-26", "close": 57.0997, "volume": 117111.0}, {"date": "2017-09-27", "close": 57.2918, "volume": 231086.0}, {"date": "2017-09-28", "close": 56.8596, "volume": 205864.0}, {"date": "2017-09-29", "close": 56.6675, "volume": 140580.0}, {"date": "2017-10-02", "close": 57.82, "volume": 143009.0}, {"date": "2017-10-03", "close": 57.8681, "volume": 73989.0}, {"date": "2017-10-04", "close": 57.724, "volume": 82592.0}, {"date": "2017-10-05", "close": 58.3003, "volume": 167912.0}, {"date": "2017-10-06", "close": 57.772, "volume": 34133.0}, {"date": "2017-10-09", "close": 58.0602, "volume": 55639.0}, {"date": "2017-10-10", "close": 58.4924, "volume": 78618.0}, {"date": "2017-10-11", "close": 57.9641, "volume": 56669.0}, {"date": "2017-10-12", "close": 58.0121, "volume": 22948.0}, {"date": "2017-10-13", "close": 58.2523, "volume": 21700.0}, {"date": "2017-10-16", "close": 57.772, "volume": 39144.0}, {"date": "2017-10-17", "close": 57.5799, "volume": 97094.0}, {"date": "2017-10-18", "close": 57.772, "volume": 45841.0}, {"date": "2017-10-19", "close": 57.772, "volume": 300731.0}, {"date": "2017-10-20", "close": 57.9161, "volume": 133023.0}, {"date": "2017-10-23", "close": 57.2438, "volume": 108471.0}, {"date": "2017-10-24", "close": 57.2918, "volume": 304473.0}, {"date": "2017-10-25", "close": 56.9076, "volume": 68544.0}, {"date": "2017-10-26", "close": 56.4274, "volume": 56421.0}, {"date": "2017-10-27", "close": 56.5234, "volume": 51804.0}, {"date": "2017-10-30", "close": 56.1392, "volume": 72055.0}, {"date": "2017-10-31", "close": 56.1873, "volume": 45473.0}, {"date": "2017-11-01", "close": 56.4754, "volume": 57236.0}, {"date": "2017-11-02", "close": 55.4669, "volume": 108081.0}, {"date": "2017-11-03", "close": 53.7861, "volume": 95258.0}, {"date": "2017-11-06", "close": 53.7861, "volume": 90542.0}, {"date": "2017-11-07", "close": 54.3143, "volume": 94346.0}, {"date": "2017-11-08", "close": 55.0347, "volume": 108407.0}, {"date": "2017-11-09", "close": 54.6025, "volume": 80963.0}, {"date": "2017-11-10", "close": 54.3143, "volume": 36921.0}, {"date": "2017-11-13", "close": 54.2663, "volume": 55032.0}, {"date": "2017-11-14", "close": 54.1703, "volume": 69406.0}, {"date": "2017-11-15", "close": 53.642, "volume": 103926.0}, {"date": "2017-11-16", "close": 53.9782, "volume": 82847.0}, {"date": "2017-11-17", "close": 53.9782, "volume": 36234.0}, {"date": "2017-11-20", "close": 54.0262, "volume": 53860.0}, {"date": "2017-11-21", "close": 54.2663, "volume": 79712.0}, {"date": "2017-11-22", "close": 54.3143, "volume": 42056.0}, {"date": "2017-11-24", "close": 54.4584, "volume": 67453.0}, {"date": "2017-11-27", "close": 54.5064, "volume": 46409.0}, {"date": "2017-11-28", "close": 54.8426, "volume": 51329.0}, {"date": "2017-11-29", "close": 55.4189, "volume": 72190.0}, {"date": "2017-11-30", "close": 55.2268, "volume": 89152.0}, {"date": "2017-12-01", "close": 55.2268, "volume": 105813.0}, {"date": "2017-12-04", "close": 55.1307, "volume": 52278.0}, {"date": "2017-12-05", "close": 55.1307, "volume": 70211.0}, {"date": "2017-12-06", "close": 54.0742, "volume": 97611.0}, {"date": "2017-12-07", "close": 54.0742, "volume": 60164.0}, {"date": "2017-12-08", "close": 54.3624, "volume": 46233.0}, {"date": "2017-12-11", "close": 54.2183, "volume": 57083.0}, {"date": "2017-12-12", "close": 54.3624, "volume": 47040.0}, {"date": "2017-12-13", "close": 54.4104, "volume": 63907.0}, {"date": "2017-12-14", "close": 53.9302, "volume": 89386.0}, {"date": "2017-12-15", "close": 55.2748, "volume": 237146.0}, {"date": "2017-12-18", "close": 56.1392, "volume": 117082.0}, {"date": "2017-12-19", "close": 54.4584, "volume": 106213.0}, {"date": "2017-12-20", "close": 54.6025, "volume": 132980.0}, {"date": "2017-12-21", "close": 54.6025, "volume": 46716.0}, {"date": "2017-12-22", "close": 54.5545, "volume": 44546.0}, {"date": "2017-12-26", "close": 54.6985, "volume": 33856.0}, {"date": "2017-12-27", "close": 54.6505, "volume": 46780.0}, {"date": "2017-12-28", "close": 54.6025, "volume": 41697.0}, {"date": "2017-12-29", "close": 54.2663, "volume": 35230.0}, {"date": "2018-01-02", "close": 54.3143, "volume": 60955.0}, {"date": "2018-01-03", "close": 53.9302, "volume": 51775.0}, {"date": "2018-01-04", "close": 53.69, "volume": 86389.0}, {"date": "2018-01-05", "close": 54.0262, "volume": 69689.0}, {"date": "2018-01-08", "close": 54.1223, "volume": 61889.0}, {"date": "2018-01-09", "close": 53.642, "volume": 77881.0}, {"date": "2018-01-10", "close": 53.69, "volume": 64091.0}, {"date": "2018-01-11", "close": 54.8426, "volume": 128479.0}, {"date": "2018-01-12", "close": 54.2663, "volume": 37497.0}, {"date": "2018-01-16", "close": 53.8341, "volume": 55534.0}, {"date": "2018-01-17", "close": 53.8821, "volume": 67017.0}, {"date": "2018-01-18", "close": 53.4979, "volume": 74768.0}, {"date": "2018-01-19", "close": 53.7381, "volume": 37185.0}, {"date": "2018-01-22", "close": 53.8821, "volume": 41508.0}, {"date": "2018-01-23", "close": 54.2663, "volume": 34616.0}, {"date": "2018-01-24", "close": 54.3143, "volume": 34693.0}, {"date": "2018-01-25", "close": 53.8341, "volume": 62879.0}, {"date": "2018-01-26", "close": 53.1138, "volume": 74516.0}, {"date": "2018-01-29", "close": 51.9612, "volume": 132127.0}, {"date": "2018-01-30", "close": 51.0488, "volume": 84299.0}, {"date": "2018-01-31", "close": 50.6646, "volume": 135899.0}, {"date": "2018-02-01", "close": 50.9527, "volume": 208797.0}, {"date": "2018-02-02", "close": 49.9442, "volume": 90982.0}, {"date": "2018-02-05", "close": 48.2634, "volume": 145415.0}, {"date": "2018-02-06", "close": 48.5035, "volume": 154414.0}, {"date": "2018-02-07", "close": 48.4555, "volume": 142918.0}, {"date": "2018-02-08", "close": 47.5911, "volume": 133069.0}, {"date": "2018-02-09", "close": 47.8312, "volume": 146385.0}, {"date": "2018-02-12", "close": 48.5996, "volume": 120741.0}, {"date": "2018-02-13", "close": 49.464, "volume": 112223.0}, {"date": "2018-02-14", "close": 49.512, "volume": 100785.0}, {"date": "2018-02-15", "close": 49.8482, "volume": 68375.0}, {"date": "2018-02-16", "close": 50.0403, "volume": 61703.0}, {"date": "2018-02-20", "close": 49.512, "volume": 62519.0}, {"date": "2018-02-21", "close": 49.7041, "volume": 75364.0}, {"date": "2018-02-22", "close": 49.6081, "volume": 66124.0}, {"date": "2018-02-23", "close": 49.9442, "volume": 53819.0}, {"date": "2018-02-26", "close": 51.2409, "volume": 126691.0}, {"date": "2018-02-27", "close": 49.416, "volume": 111211.0}, {"date": "2018-02-28", "close": 48.5035, "volume": 163985.0}, {"date": "2018-03-01", "close": 48.0713, "volume": 95520.0}, {"date": "2018-03-02", "close": 48.2154, "volume": 113684.0}, {"date": "2018-03-05", "close": 48.3114, "volume": 73101.0}, {"date": "2018-03-06", "close": 48.2154, "volume": 110655.0}, {"date": "2018-03-07", "close": 48.3595, "volume": 93064.0}, {"date": "2018-03-08", "close": 48.2634, "volume": 95031.0}, {"date": "2018-03-09", "close": 48.5515, "volume": 69048.0}, {"date": "2018-03-12", "close": 48.6956, "volume": 95242.0}, {"date": "2018-03-13", "close": 48.6956, "volume": 78000.0}, {"date": "2018-03-14", "close": 48.9357, "volume": 106661.0}, {"date": "2018-03-15", "close": 48.5035, "volume": 85267.0}, {"date": "2018-03-16", "close": 48.6956, "volume": 113869.0}, {"date": "2018-03-19", "close": 48.8877, "volume": 60186.0}, {"date": "2018-03-20", "close": 47.9753, "volume": 103603.0}, {"date": "2018-03-21", "close": 47.6871, "volume": 104710.0}, {"date": "2018-03-22", "close": 48.4075, "volume": 82443.0}, {"date": "2018-03-23", "close": 48.0713, "volume": 68265.0}, {"date": "2018-03-26", "close": 48.5035, "volume": 69442.0}, {"date": "2018-03-27", "close": 48.2154, "volume": 70299.0}, {"date": "2018-03-28", "close": 48.4075, "volume": 89223.0}, {"date": "2018-03-29", "close": 48.8397, "volume": 81610.0}, {"date": "2018-04-02", "close": 48.2634, "volume": 75038.0}, {"date": "2018-04-03", "close": 49.3679, "volume": 69924.0}, {"date": "2018-04-04", "close": 49.8482, "volume": 78036.0}, {"date": "2018-04-05", "close": 49.8002, "volume": 94795.0}, {"date": "2018-04-06", "close": 49.1759, "volume": 73111.0}, {"date": "2018-04-09", "close": 49.0318, "volume": 39314.0}, {"date": "2018-04-10", "close": 49.1278, "volume": 68700.0}, {"date": "2018-04-11", "close": 49.2719, "volume": 50371.0}, {"date": "2018-04-12", "close": 49.0318, "volume": 54985.0}, {"date": "2018-04-13", "close": 48.7917, "volume": 78867.0}, {"date": "2018-04-16", "close": 49.3679, "volume": 47252.0}, {"date": "2018-04-17", "close": 49.6081, "volume": 61107.0}, {"date": "2018-04-18", "close": 48.8877, "volume": 50786.0}, {"date": "2018-04-19", "close": 48.4075, "volume": 85887.0}, {"date": "2018-04-20", "close": 48.0713, "volume": 78655.0}, {"date": "2018-04-23", "close": 47.9272, "volume": 62167.0}, {"date": "2018-04-24", "close": 47.8792, "volume": 62627.0}, {"date": "2018-04-25", "close": 47.8312, "volume": 56705.0}, {"date": "2018-04-26", "close": 48.4555, "volume": 53077.0}, {"date": "2018-04-27", "close": 48.6956, "volume": 31719.0}, {"date": "2018-04-30", "close": 48.6956, "volume": 83748.0}, {"date": "2018-05-01", "close": 49.0318, "volume": 71779.0}, {"date": "2018-05-02", "close": 49.1278, "volume": 63788.0}, {"date": "2018-05-03", "close": 49.6561, "volume": 68375.0}, {"date": "2018-05-04", "close": 50.1843, "volume": 80309.0}, {"date": "2018-05-07", "close": 51.3849, "volume": 132019.0}, {"date": "2018-05-08", "close": 51.3369, "volume": 82154.0}, {"date": "2018-05-09", "close": 51.3369, "volume": 71390.0}, {"date": "2018-05-10", "close": 51.625, "volume": 47829.0}, {"date": "2018-05-11", "close": 51.9132, "volume": 47607.0}, {"date": "2018-05-14", "close": 51.9612, "volume": 32301.0}, {"date": "2018-05-15", "close": 51.3849, "volume": 80563.0}, {"date": "2018-05-16", "close": 51.1448, "volume": 79313.0}, {"date": "2018-05-17", "close": 51.3369, "volume": 61472.0}, {"date": "2018-05-18", "close": 51.2409, "volume": 35271.0}, {"date": "2018-05-21", "close": 51.481, "volume": 36312.0}, {"date": "2018-05-22", "close": 51.7691, "volume": 44229.0}, {"date": "2018-05-23", "close": 51.8171, "volume": 26102.0}, {"date": "2018-05-24", "close": 51.8652, "volume": 54955.0}, {"date": "2018-05-25", "close": 51.7211, "volume": 32959.0}, {"date": "2018-05-29", "close": 51.9132, "volume": 47194.0}, {"date": "2018-05-30", "close": 52.8256, "volume": 105120.0}, {"date": "2018-05-31", "close": 52.0092, "volume": 103396.0}, {"date": "2018-06-01", "close": 51.2889, "volume": 61653.0}, {"date": "2018-06-04", "close": 51.2409, "volume": 54148.0}, {"date": "2018-06-05", "close": 51.9132, "volume": 170353.0}, {"date": "2018-06-06", "close": 52.0572, "volume": 42319.0}, {"date": "2018-06-07", "close": 53.0177, "volume": 98310.0}, {"date": "2018-06-08", "close": 53.0177, "volume": 35994.0}, {"date": "2018-06-11", "close": 52.2493, "volume": 118728.0}, {"date": "2018-06-12", "close": 52.1053, "volume": 96041.0}, {"date": "2018-06-13", "close": 51.3849, "volume": 102281.0}, {"date": "2018-06-14", "close": 52.1053, "volume": 86192.0}, {"date": "2018-06-15", "close": 52.4895, "volume": 295470.0}, {"date": "2018-06-18", "close": 53.0657, "volume": 35344.0}, {"date": "2018-06-19", "close": 53.4499, "volume": 50384.0}, {"date": "2018-06-20", "close": 53.7381, "volume": 34840.0}, {"date": "2018-06-21", "close": 53.4019, "volume": 45798.0}, {"date": "2018-06-22", "close": 52.9697, "volume": 146524.0}, {"date": "2018-06-25", "close": 52.6816, "volume": 105578.0}, {"date": "2018-06-26", "close": 52.1533, "volume": 71704.0}, {"date": "2018-06-27", "close": 51.2889, "volume": 123709.0}, {"date": "2018-06-28", "close": 51.3369, "volume": 106146.0}, {"date": "2018-06-29", "close": 51.8171, "volume": 142487.0}, {"date": "2018-07-02", "close": 51.577, "volume": 63008.0}, {"date": "2018-07-03", "close": 52.6335, "volume": 44614.0}, {"date": "2018-07-05", "close": 53.0177, "volume": 75946.0}, {"date": "2018-07-06", "close": 52.9697, "volume": 47350.0}, {"date": "2018-07-09", "close": 52.8256, "volume": 48891.0}, {"date": "2018-07-10", "close": 52.3934, "volume": 50932.0}, {"date": "2018-07-11", "close": 51.9612, "volume": 44090.0}, {"date": "2018-07-12", "close": 51.7691, "volume": 52979.0}, {"date": "2018-07-13", "close": 51.4329, "volume": 68291.0}, {"date": "2018-07-16", "close": 50.9527, "volume": 68465.0}, {"date": "2018-07-17", "close": 51.0488, "volume": 47503.0}, {"date": "2018-07-18", "close": 51.2409, "volume": 47150.0}, {"date": "2018-07-19", "close": 51.577, "volume": 29130.0}, {"date": "2018-07-20", "close": 51.4329, "volume": 38163.0}, {"date": "2018-07-23", "close": 52.1533, "volume": 45204.0}, {"date": "2018-07-24", "close": 52.3934, "volume": 78501.0}, {"date": "2018-07-25", "close": 51.8171, "volume": 44454.0}, {"date": "2018-07-26", "close": 51.8652, "volume": 73071.0}, {"date": "2018-07-27", "close": 51.4329, "volume": 53101.0}, {"date": "2018-07-30", "close": 51.625, "volume": 33283.0}, {"date": "2018-07-31", "close": 52.2013, "volume": 60851.0}, {"date": "2018-08-01", "close": 52.0092, "volume": 44224.0}, {"date": "2018-08-02", "close": 51.6731, "volume": 41877.0}, {"date": "2018-08-03", "close": 52.3934, "volume": 92443.0}, {"date": "2018-08-06", "close": 51.0007, "volume": 118647.0}, {"date": "2018-08-07", "close": 50.5205, "volume": 91280.0}, {"date": "2018-08-08", "close": 49.8482, "volume": 93429.0}, {"date": "2018-08-09", "close": 49.8002, "volume": 68700.0}, {"date": "2018-08-10", "close": 49.2719, "volume": 61082.0}, {"date": "2018-08-13", "close": 48.6956, "volume": 71164.0}, {"date": "2018-08-14", "close": 49.0318, "volume": 69430.0}, {"date": "2018-08-15", "close": 49.1278, "volume": 52269.0}, {"date": "2018-08-16", "close": 48.6956, "volume": 35439.0}, {"date": "2018-08-17", "close": 48.5996, "volume": 41946.0}, {"date": "2018-08-20", "close": 48.5035, "volume": 47242.0}, {"date": "2018-08-21", "close": 48.3114, "volume": 33289.0}, {"date": "2018-08-22", "close": 52.5375, "volume": 609003.0}, {"date": "2018-08-23", "close": 52.1053, "volume": 575302.0}, {"date": "2018-08-24", "close": 51.625, "volume": 1970949.0}, {"date": "2018-08-27", "close": 53.1618, "volume": 297508.0}, {"date": "2018-08-28", "close": 53.4979, "volume": 131712.0}, {"date": "2018-08-29", "close": 54.3143, "volume": 195636.0}, {"date": "2018-08-30", "close": 54.4104, "volume": 143840.0}, {"date": "2018-08-31", "close": 53.7381, "volume": 106151.0}, {"date": "2018-09-04", "close": 53.0657, "volume": 161879.0}, {"date": "2018-09-05", "close": 53.0177, "volume": 61023.0}, {"date": "2018-09-06", "close": 53.0657, "volume": 101219.0}, {"date": "2018-09-07", "close": 52.8736, "volume": 111602.0}, {"date": "2018-09-10", "close": 53.1618, "volume": 75392.0}, {"date": "2018-09-11", "close": 53.2098, "volume": 113710.0}, {"date": "2018-09-12", "close": 53.1138, "volume": 94252.0}, {"date": "2018-09-13", "close": 53.546, "volume": 90722.0}, {"date": "2018-09-14", "close": 53.594, "volume": 118998.0}, {"date": "2018-09-17", "close": 53.9302, "volume": 161997.0}, {"date": "2018-09-18", "close": 54.0742, "volume": 134130.0}, {"date": "2018-09-19", "close": 54.1703, "volume": 133091.0}, {"date": "2018-09-20", "close": 54.2183, "volume": 106176.0}, {"date": "2018-09-21", "close": 54.7946, "volume": 520438.0}, {"date": "2018-09-24", "close": 53.7381, "volume": 103075.0}, {"date": "2018-09-25", "close": 53.4979, "volume": 75968.0}, {"date": "2018-09-26", "close": 53.2098, "volume": 74975.0}, {"date": "2018-09-27", "close": 53.3059, "volume": 71482.0}, {"date": "2018-09-28", "close": 53.642, "volume": 99701.0}, {"date": "2018-10-01", "close": 53.4019, "volume": 90402.0}, {"date": "2018-10-02", "close": 53.2098, "volume": 68507.0}, {"date": "2018-10-03", "close": 52.7776, "volume": 78507.0}, {"date": "2018-10-04", "close": 52.2493, "volume": 83152.0}, {"date": "2018-10-05", "close": 52.0092, "volume": 101788.0}, {"date": "2018-10-08", "close": 53.2578, "volume": 73766.0}, {"date": "2018-10-09", "close": 53.4019, "volume": 83591.0}, {"date": "2018-10-10", "close": 52.7296, "volume": 96386.0}, {"date": "2018-10-11", "close": 52.1053, "volume": 123224.0}, {"date": "2018-10-12", "close": 51.8652, "volume": 125636.0}, {"date": "2018-10-15", "close": 52.1533, "volume": 98560.0}, {"date": "2018-10-16", "close": 52.8256, "volume": 133537.0}, {"date": "2018-10-17", "close": 52.6816, "volume": 66487.0}, {"date": "2018-10-18", "close": 51.3849, "volume": 67224.0}, {"date": "2018-10-19", "close": 50.9527, "volume": 60758.0}, {"date": "2018-10-22", "close": 50.4725, "volume": 91726.0}, {"date": "2018-10-23", "close": 50.1363, "volume": 80291.0}, {"date": "2018-10-24", "close": 49.8482, "volume": 67444.0}, {"date": "2018-10-25", "close": 50.3764, "volume": 95548.0}, {"date": "2018-10-26", "close": 49.8482, "volume": 59644.0}, {"date": "2018-10-29", "close": 49.9442, "volume": 48016.0}, {"date": "2018-10-30", "close": 50.1363, "volume": 90307.0}, {"date": "2018-10-31", "close": 50.4245, "volume": 106780.0}, {"date": "2018-11-01", "close": 50.4245, "volume": 85386.0}, {"date": "2018-11-02", "close": 50.5685, "volume": 96153.0}, {"date": "2018-11-05", "close": 50.1843, "volume": 116284.0}, {"date": "2018-11-06", "close": 50.7606, "volume": 110929.0}, {"date": "2018-11-07", "close": 50.8086, "volume": 110046.0}, {"date": "2018-11-08", "close": 51.0007, "volume": 120371.0}, {"date": "2018-11-09", "close": 51.0007, "volume": 108581.0}, {"date": "2018-11-12", "close": 50.4725, "volume": 122440.0}, {"date": "2018-11-13", "close": 51.1448, "volume": 112591.0}, {"date": "2018-11-14", "close": 50.6165, "volume": 84785.0}, {"date": "2018-11-15", "close": 50.3764, "volume": 109060.0}, {"date": "2018-11-16", "close": 50.6646, "volume": 333058.0}, {"date": "2018-11-19", "close": 50.3284, "volume": 91791.0}, {"date": "2018-11-20", "close": 49.6081, "volume": 72687.0}, {"date": "2018-11-21", "close": 49.8482, "volume": 50297.0}, {"date": "2018-11-23", "close": 50.0403, "volume": 20212.0}, {"date": "2018-11-26", "close": 50.1843, "volume": 83204.0}, {"date": "2018-11-27", "close": 50.1843, "volume": 46410.0}, {"date": "2018-11-28", "close": 51.0007, "volume": 68147.0}, {"date": "2018-11-29", "close": 51.3849, "volume": 62374.0}, {"date": "2018-11-30", "close": 51.2889, "volume": 73239.0}, {"date": "2018-12-03", "close": 51.1928, "volume": 46190.0}, {"date": "2018-12-04", "close": 50.5685, "volume": 58378.0}, {"date": "2018-12-06", "close": 50.6165, "volume": 78721.0}, {"date": "2018-12-07", "close": 50.4725, "volume": 64003.0}, {"date": "2018-12-10", "close": 49.464, "volume": 61967.0}, {"date": "2018-12-11", "close": 49.1759, "volume": 50066.0}, {"date": "2018-12-12", "close": 49.1278, "volume": 89879.0}, {"date": "2018-12-13", "close": 49.1759, "volume": 81759.0}, {"date": "2018-12-14", "close": 48.2154, "volume": 107542.0}, {"date": "2018-12-17", "close": 46.5346, "volume": 133453.0}, {"date": "2018-12-18", "close": 47.2069, "volume": 110887.0}, {"date": "2018-12-19", "close": 46.3905, "volume": 80465.0}, {"date": "2018-12-20", "close": 44.5656, "volume": 106464.0}, {"date": "2018-12-21", "close": 43.4611, "volume": 364069.0}, {"date": "2018-12-24", "close": 42.6927, "volume": 65449.0}, {"date": "2018-12-26", "close": 44.4696, "volume": 87792.0}, {"date": "2018-12-27", "close": 44.0854, "volume": 67490.0}, {"date": "2018-12-28", "close": 44.2295, "volume": 82266.0}, {"date": "2018-12-31", "close": 44.0374, "volume": 119709.0}, {"date": "2019-01-02", "close": 43.8453, "volume": 63150.0}, {"date": "2019-01-03", "close": 43.6532, "volume": 56191.0}, {"date": "2019-01-04", "close": 44.1334, "volume": 64166.0}, {"date": "2019-01-07", "close": 44.7097, "volume": 79542.0}, {"date": "2019-01-08", "close": 45.2379, "volume": 61142.0}, {"date": "2019-01-09", "close": 45.7182, "volume": 67621.0}, {"date": "2019-01-10", "close": 45.4781, "volume": 47410.0}, {"date": "2019-01-11", "close": 45.334, "volume": 66224.0}, {"date": "2019-01-14", "close": 44.8538, "volume": 76728.0}, {"date": "2019-01-15", "close": 45.0939, "volume": 40116.0}, {"date": "2019-01-16", "close": 45.2379, "volume": 48971.0}, {"date": "2019-01-17", "close": 45.286, "volume": 81514.0}, {"date": "2019-01-18", "close": 45.6702, "volume": 55500.0}, {"date": "2019-01-22", "close": 44.8057, "volume": 76756.0}, {"date": "2019-01-23", "close": 44.5656, "volume": 73668.0}, {"date": "2019-01-24", "close": 44.9498, "volume": 73308.0}, {"date": "2019-01-25", "close": 44.9498, "volume": 82090.0}, {"date": "2019-01-28", "close": 45.286, "volume": 65672.0}, {"date": "2019-01-29", "close": 45.7182, "volume": 52698.0}, {"date": "2019-01-30", "close": 46.3425, "volume": 69092.0}, {"date": "2019-01-31", "close": 46.0543, "volume": 118183.0}, {"date": "2019-02-01", "close": 46.2945, "volume": 44338.0}, {"date": "2019-02-04", "close": 46.9188, "volume": 49080.0}, {"date": "2019-02-05", "close": 46.3905, "volume": 89897.0}, {"date": "2019-02-06", "close": 46.7267, "volume": 50450.0}, {"date": "2019-02-07", "close": 46.5826, "volume": 47935.0}, {"date": "2019-02-08", "close": 46.5346, "volume": 53517.0}, {"date": "2019-02-11", "close": 46.7267, "volume": 49899.0}, {"date": "2019-02-12", "close": 46.5346, "volume": 51990.0}, {"date": "2019-02-13", "close": 46.6306, "volume": 33879.0}, {"date": "2019-02-14", "close": 46.3425, "volume": 66742.0}, {"date": "2019-02-15", "close": 46.5826, "volume": 105477.0}, {"date": "2019-02-19", "close": 46.9668, "volume": 47117.0}, {"date": "2019-02-20", "close": 46.9668, "volume": 81520.0}, {"date": "2019-02-21", "close": 47.7352, "volume": 69839.0}, {"date": "2019-02-22", "close": 48.2634, "volume": 66976.0}, {"date": "2019-02-25", "close": 44.1814, "volume": 189155.0}, {"date": "2019-02-26", "close": 42.1164, "volume": 201884.0}, {"date": "2019-02-27", "close": 41.4921, "volume": 131210.0}, {"date": "2019-02-28", "close": 42.0204, "volume": 234745.0}, {"date": "2019-03-01", "close": 41.7322, "volume": 162081.0}, {"date": "2019-03-04", "close": 40.4356, "volume": 157810.0}, {"date": "2019-03-05", "close": 41.1079, "volume": 116703.0}, {"date": "2019-03-06", "close": 40.5317, "volume": 127993.0}, {"date": "2019-03-07", "close": 40.2915, "volume": 156678.0}, {"date": "2019-03-08", "close": 40.2915, "volume": 88810.0}, {"date": "2019-03-11", "close": 40.5317, "volume": 157078.0}, {"date": "2019-03-12", "close": 40.4356, "volume": 128508.0}, {"date": "2019-03-13", "close": 40.5317, "volume": 171780.0}, {"date": "2019-03-14", "close": 40.4836, "volume": 96313.0}, {"date": "2019-03-15", "close": 39.235, "volume": 361490.0}, {"date": "2019-03-18", "close": 39.3791, "volume": 72432.0}, {"date": "2019-03-19", "close": 39.139, "volume": 124984.0}, {"date": "2019-03-20", "close": 38.4667, "volume": 113095.0}, {"date": "2019-03-21", "close": 38.7548, "volume": 117727.0}, {"date": "2019-03-22", "close": 37.6503, "volume": 92631.0}, {"date": "2019-03-25", "close": 38.8989, "volume": 146903.0}, {"date": "2019-03-26", "close": 39.7153, "volume": 124394.0}, {"date": "2019-03-27", "close": 39.5712, "volume": 84495.0}, {"date": "2019-03-28", "close": 40.1955, "volume": 98792.0}, {"date": "2019-03-29", "close": 40.4356, "volume": 164403.0}, {"date": "2019-04-01", "close": 40.9639, "volume": 73424.0}, {"date": "2019-04-02", "close": 40.1955, "volume": 113703.0}, {"date": "2019-04-03", "close": 40.2915, "volume": 92309.0}, {"date": "2019-04-04", "close": 41.1079, "volume": 55665.0}, {"date": "2019-04-05", "close": 41.4921, "volume": 37088.0}, {"date": "2019-04-08", "close": 41.204, "volume": 28908.0}, {"date": "2019-04-09", "close": 40.6757, "volume": 118526.0}, {"date": "2019-04-10", "close": 41.156, "volume": 75365.0}, {"date": "2019-04-11", "close": 41.1079, "volume": 68554.0}, {"date": "2019-04-12", "close": 41.1079, "volume": 155722.0}, {"date": "2019-04-15", "close": 41.0599, "volume": 33010.0}, {"date": "2019-04-16", "close": 40.8678, "volume": 37657.0}, {"date": "2019-04-17", "close": 40.7718, "volume": 62416.0}, {"date": "2019-04-18", "close": 40.9639, "volume": 83449.0}, {"date": "2019-04-22", "close": 40.7238, "volume": 101619.0}, {"date": "2019-04-23", "close": 41.3, "volume": 91753.0}, {"date": "2019-04-24", "close": 41.6842, "volume": 53298.0}, {"date": "2019-04-25", "close": 41.5401, "volume": 54620.0}, {"date": "2019-04-26", "close": 42.2125, "volume": 88602.0}, {"date": "2019-04-29", "close": 42.0204, "volume": 41639.0}, {"date": "2019-04-30", "close": 41.6362, "volume": 58636.0}, {"date": "2019-05-01", "close": 42.1645, "volume": 143223.0}, {"date": "2019-05-02", "close": 41.8283, "volume": 134778.0}, {"date": "2019-05-03", "close": 42.0684, "volume": 157298.0}, {"date": "2019-05-06", "close": 42.5486, "volume": 118545.0}, {"date": "2019-05-07", "close": 42.1645, "volume": 86488.0}, {"date": "2019-05-08", "close": 41.8763, "volume": 60254.0}, {"date": "2019-05-09", "close": 42.2605, "volume": 66440.0}, {"date": "2019-05-10", "close": 42.6927, "volume": 81298.0}, {"date": "2019-05-13", "close": 42.0204, "volume": 72412.0}, {"date": "2019-05-14", "close": 41.5882, "volume": 65885.0}, {"date": "2019-05-15", "close": 41.9243, "volume": 62267.0}, {"date": "2019-05-16", "close": 41.9724, "volume": 93912.0}, {"date": "2019-05-17", "close": 41.6362, "volume": 170540.0}, {"date": "2019-05-20", "close": 41.7322, "volume": 46211.0}, {"date": "2019-05-21", "close": 43.6051, "volume": 261345.0}, {"date": "2019-05-22", "close": 45.382, "volume": 200889.0}, {"date": "2019-05-23", "close": 45.2379, "volume": 129569.0}, {"date": "2019-05-24", "close": 46.0543, "volume": 159844.0}, {"date": "2019-05-28", "close": 48.5515, "volume": 239901.0}, {"date": "2019-05-29", "close": 50.2324, "volume": 246928.0}, {"date": "2019-05-30", "close": 52.5375, "volume": 242634.0}, {"date": "2019-05-31", "close": 52.8736, "volume": 294944.0}, {"date": "2019-06-03", "close": 54.5064, "volume": 215744.0}, {"date": "2019-06-04", "close": 55.5629, "volume": 214900.0}, {"date": "2019-06-05", "close": 56.0432, "volume": 240363.0}, {"date": "2019-06-06", "close": 57.724, "volume": 302389.0}, {"date": "2019-06-07", "close": 56.3313, "volume": 150306.0}, {"date": "2019-06-10", "close": 56.1873, "volume": 106285.0}, {"date": "2019-06-11", "close": 55.8511, "volume": 120222.0}, {"date": "2019-06-12", "close": 55.3709, "volume": 87046.0}, {"date": "2019-06-13", "close": 55.707, "volume": 148586.0}, {"date": "2019-06-14", "close": 56.2833, "volume": 87772.0}, {"date": "2019-06-17", "close": 57.3878, "volume": 119367.0}, {"date": "2019-06-18", "close": 57.8681, "volume": 129444.0}, {"date": "2019-06-19", "close": 58.4924, "volume": 144112.0}, {"date": "2019-06-20", "close": 57.8681, "volume": 112933.0}, {"date": "2019-06-21", "close": 57.2918, "volume": 168495.0}, {"date": "2019-06-24", "close": 56.9556, "volume": 106190.0}, {"date": "2019-06-25", "close": 56.6675, "volume": 80248.0}, {"date": "2019-06-26", "close": 57.4359, "volume": 102554.0}, {"date": "2019-06-27", "close": 58.1562, "volume": 74967.0}, {"date": "2019-06-28", "close": 59.6449, "volume": 380494.0}, {"date": "2019-07-01", "close": 60.2212, "volume": 133669.0}, {"date": "2019-07-02", "close": 60.6054, "volume": 192537.0}, {"date": "2019-07-03", "close": 61.0376, "volume": 71179.0}, {"date": "2019-07-05", "close": 61.5659, "volume": 57980.0}, {"date": "2019-07-08", "close": 61.854, "volume": 60222.0}, {"date": "2019-07-09", "close": 61.6619, "volume": 102311.0}, {"date": "2019-07-10", "close": 61.5178, "volume": 87058.0}, {"date": "2019-07-11", "close": 60.7495, "volume": 73943.0}, {"date": "2019-07-12", "close": 61.0856, "volume": 150739.0}, {"date": "2019-07-15", "close": 61.1337, "volume": 165722.0}, {"date": "2019-07-16", "close": 61.2777, "volume": 190848.0}, {"date": "2019-07-17", "close": 61.4698, "volume": 155037.0}, {"date": "2019-07-18", "close": 60.9416, "volume": 164185.0}, {"date": "2019-07-19", "close": 60.8935, "volume": 99700.0}, {"date": "2019-07-22", "close": 61.1817, "volume": 67962.0}, {"date": "2019-07-23", "close": 61.4698, "volume": 66155.0}, {"date": "2019-07-24", "close": 61.4218, "volume": 69255.0}, {"date": "2019-07-25", "close": 61.2777, "volume": 46595.0}, {"date": "2019-07-26", "close": 61.7099, "volume": 48317.0}, {"date": "2019-07-29", "close": 61.6619, "volume": 108229.0}, {"date": "2019-07-30", "close": 63.0066, "volume": 249386.0}, {"date": "2019-07-31", "close": 63.3907, "volume": 202436.0}, {"date": "2019-08-01", "close": 64.7834, "volume": 304141.0}, {"date": "2019-08-02", "close": 64.015, "volume": 128049.0}, {"date": "2019-08-05", "close": 64.2552, "volume": 114967.0}, {"date": "2019-08-06", "close": 64.5913, "volume": 104488.0}, {"date": "2019-08-07", "close": 64.5913, "volume": 115003.0}, {"date": "2019-08-08", "close": 64.5433, "volume": 196655.0}, {"date": "2019-08-09", "close": 64.3032, "volume": 104491.0}, {"date": "2019-08-12", "close": 64.4473, "volume": 68820.0}, {"date": "2019-08-13", "close": 63.4388, "volume": 147163.0}, {"date": "2019-08-14", "close": 60.6534, "volume": 217590.0}, {"date": "2019-08-15", "close": 60.4613, "volume": 76511.0}, {"date": "2019-08-16", "close": 61.9981, "volume": 291216.0}, {"date": "2019-08-19", "close": 62.4303, "volume": 77396.0}, {"date": "2019-08-20", "close": 62.2382, "volume": 51716.0}, {"date": "2019-08-21", "close": 62.2862, "volume": 76769.0}, {"date": "2019-08-22", "close": 61.7099, "volume": 63251.0}, {"date": "2019-08-23", "close": 60.9896, "volume": 65380.0}, {"date": "2019-08-26", "close": 61.0856, "volume": 60574.0}, {"date": "2019-08-27", "close": 60.2692, "volume": 97724.0}, {"date": "2019-08-28", "close": 61.0376, "volume": 61146.0}, {"date": "2019-08-29", "close": 61.4698, "volume": 39209.0}, {"date": "2019-08-30", "close": 61.4698, "volume": 72059.0}, {"date": "2019-09-03", "close": 61.0856, "volume": 99303.0}, {"date": "2019-09-04", "close": 60.4613, "volume": 83798.0}, {"date": "2019-09-05", "close": 60.0291, "volume": 89083.0}, {"date": "2019-09-06", "close": 59.1167, "volume": 104948.0}, {"date": "2019-09-09", "close": 60.1252, "volume": 65449.0}, {"date": "2019-09-10", "close": 60.7975, "volume": 95896.0}, {"date": "2019-09-11", "close": 61.0376, "volume": 71865.0}, {"date": "2019-09-12", "close": 61.6619, "volume": 82954.0}, {"date": "2019-09-13", "close": 61.95, "volume": 72255.0}, {"date": "2019-09-16", "close": 62.3823, "volume": 72093.0}, {"date": "2019-09-17", "close": 62.7184, "volume": 70408.0}, {"date": "2019-09-18", "close": 63.4388, "volume": 130057.0}, {"date": "2019-09-19", "close": 62.6704, "volume": 92560.0}, {"date": "2019-09-20", "close": 62.3823, "volume": 320931.0}, {"date": "2019-09-23", "close": 62.7184, "volume": 80181.0}, {"date": "2019-09-24", "close": 63.0546, "volume": 108696.0}, {"date": "2019-09-25", "close": 63.4388, "volume": 88179.0}, {"date": "2019-09-26", "close": 63.919, "volume": 57199.0}, {"date": "2019-09-27", "close": 62.7184, "volume": 61646.0}, {"date": "2019-09-30", "close": 62.6704, "volume": 52846.0}, {"date": "2019-10-01", "close": 61.0376, "volume": 66823.0}, {"date": "2019-10-02", "close": 62.0461, "volume": 66726.0}, {"date": "2019-10-03", "close": 62.1421, "volume": 46030.0}, {"date": "2019-10-04", "close": 62.7184, "volume": 41013.0}, {"date": "2019-10-07", "close": 62.7184, "volume": 46151.0}, {"date": "2019-10-08", "close": 61.902, "volume": 44718.0}, {"date": "2019-10-09", "close": 61.1337, "volume": 46024.0}, {"date": "2019-10-10", "close": 61.0376, "volume": 48001.0}, {"date": "2019-10-11", "close": 61.2297, "volume": 45516.0}, {"date": "2019-10-14", "close": 61.806, "volume": 47360.0}, {"date": "2019-10-15", "close": 63.3427, "volume": 79410.0}, {"date": "2019-10-16", "close": 63.2947, "volume": 136695.0}, {"date": "2019-10-17", "close": 62.5743, "volume": 58364.0}, {"date": "2019-10-18", "close": 62.2862, "volume": 52123.0}, {"date": "2019-10-21", "close": 62.4783, "volume": 36897.0}, {"date": "2019-10-22", "close": 61.854, "volume": 34637.0}, {"date": "2019-10-23", "close": 62.1421, "volume": 41318.0}, {"date": "2019-10-24", "close": 61.5659, "volume": 57428.0}, {"date": "2019-10-25", "close": 61.902, "volume": 39502.0}, {"date": "2019-10-28", "close": 61.4698, "volume": 58702.0}, {"date": "2019-10-29", "close": 62.9105, "volume": 52188.0}, {"date": "2019-10-30", "close": 62.9585, "volume": 40297.0}, {"date": "2019-10-31", "close": 62.4783, "volume": 110430.0}, {"date": "2019-11-01", "close": 61.0376, "volume": 73932.0}, {"date": "2019-11-04", "close": 60.0771, "volume": 73137.0}, {"date": "2019-11-05", "close": 59.3088, "volume": 107095.0}, {"date": "2019-11-06", "close": 59.0206, "volume": 79394.0}, {"date": "2019-11-07", "close": 58.5884, "volume": 48071.0}, {"date": "2019-11-08", "close": 58.6364, "volume": 64846.0}, {"date": "2019-11-11", "close": 58.4443, "volume": 51854.0}, {"date": "2019-11-12", "close": 58.8285, "volume": 45389.0}, {"date": "2019-11-13", "close": 59.693, "volume": 47720.0}, {"date": "2019-11-14", "close": 60.0291, "volume": 82387.0}, {"date": "2019-11-15", "close": 59.1167, "volume": 105817.0}, {"date": "2019-11-18", "close": 58.5404, "volume": 48357.0}, {"date": "2019-11-19", "close": 58.6845, "volume": 73878.0}, {"date": "2019-11-20", "close": 60.0291, "volume": 152978.0}, {"date": "2019-11-21", "close": 59.5489, "volume": 46253.0}, {"date": "2019-11-22", "close": 59.5009, "volume": 44842.0}, {"date": "2019-11-25", "close": 60.5574, "volume": 137689.0}, {"date": "2019-11-26", "close": 61.2297, "volume": 138879.0}, {"date": "2019-11-27", "close": 61.0376, "volume": 90893.0}, {"date": "2019-11-29", "close": 62.3823, "volume": 115249.0}, {"date": "2019-12-02", "close": 60.8935, "volume": 204483.0}, {"date": "2019-12-03", "close": 61.0376, "volume": 280134.0}, {"date": "2019-12-04", "close": 62.4303, "volume": 510179.0}, {"date": "2019-12-05", "close": 63.6309, "volume": 463512.0}, {"date": "2019-12-06", "close": 64.3512, "volume": 318312.0}, {"date": "2019-12-09", "close": 66.1281, "volume": 249648.0}, {"date": "2019-12-10", "close": 66.032, "volume": 232859.0}, {"date": "2019-12-11", "close": 65.888, "volume": 106079.0}, {"date": "2019-12-12", "close": 65.4557, "volume": 185180.0}, {"date": "2019-12-13", "close": 64.3512, "volume": 93097.0}, {"date": "2019-12-16", "close": 63.871, "volume": 146806.0}, {"date": "2019-12-17", "close": 63.967, "volume": 112546.0}, {"date": "2019-12-18", "close": 64.2552, "volume": 91708.0}, {"date": "2019-12-19", "close": 65.4557, "volume": 107689.0}, {"date": "2019-12-20", "close": 65.0235, "volume": 206280.0}, {"date": "2019-12-23", "close": 66.6563, "volume": 192271.0}, {"date": "2019-12-24", "close": 66.7044, "volume": 47319.0}, {"date": "2019-12-26", "close": 67.6648, "volume": 69053.0}, {"date": "2019-12-27", "close": 69.1055, "volume": 144204.0}, {"date": "2019-12-30", "close": 69.0095, "volume": 216706.0}, {"date": "2019-12-31", "close": 69.6818, "volume": 120790.0}, {"date": "2020-01-02", "close": 68.8654, "volume": 135250.0}, {"date": "2020-01-03", "close": 69.2496, "volume": 165576.0}, {"date": "2020-01-06", "close": 67.6168, "volume": 146450.0}, {"date": "2020-01-07", "close": 67.7128, "volume": 72273.0}, {"date": "2020-01-08", "close": 67.4247, "volume": 81892.0}, {"date": "2020-01-09", "close": 67.9049, "volume": 79551.0}, {"date": "2020-01-10", "close": 67.953, "volume": 137623.0}, {"date": "2020-01-13", "close": 69.6818, "volume": 86528.0}, {"date": "2020-01-14", "close": 69.0575, "volume": 112184.0}, {"date": "2020-01-15", "close": 69.9699, "volume": 108801.0}, {"date": "2020-01-16", "close": 70.6423, "volume": 120312.0}, {"date": "2020-01-17", "close": 71.2185, "volume": 69780.0}, {"date": "2020-01-21", "close": 70.8344, "volume": 164817.0}, {"date": "2020-01-22", "close": 71.0264, "volume": 85911.0}, {"date": "2020-01-23", "close": 71.7948, "volume": 111039.0}, {"date": "2020-01-24", "close": 70.3541, "volume": 94919.0}, {"date": "2020-01-27", "close": 70.018, "volume": 64888.0}, {"date": "2020-01-28", "close": 71.9869, "volume": 127258.0}, {"date": "2020-01-29", "close": 70.9784, "volume": 116960.0}, {"date": "2020-01-30", "close": 70.3541, "volume": 91935.0}, {"date": "2020-01-31", "close": 69.9219, "volume": 72410.0}, {"date": "2020-02-03", "close": 70.162, "volume": 176579.0}, {"date": "2020-02-04", "close": 71.4587, "volume": 77727.0}, {"date": "2020-02-05", "close": 72.5152, "volume": 89063.0}, {"date": "2020-02-06", "close": 73.0434, "volume": 60552.0}, {"date": "2020-02-07", "close": 72.5632, "volume": 204935.0}, {"date": "2020-02-10", "close": 72.9954, "volume": 86984.0}, {"date": "2020-02-11", "close": 73.8598, "volume": 108298.0}, {"date": "2020-02-12", "close": 74.0039, "volume": 73370.0}, {"date": "2020-02-13", "close": 76.357, "volume": 126755.0}, {"date": "2020-02-14", "close": 76.8373, "volume": 83988.0}, {"date": "2020-02-18", "close": 76.0209, "volume": 62505.0}, {"date": "2020-02-19", "close": 76.0209, "volume": 57529.0}, {"date": "2020-02-20", "close": 77.3175, "volume": 153001.0}, {"date": "2020-02-21", "close": 78.8542, "volume": 229282.0}, {"date": "2020-02-24", "close": 81.3515, "volume": 294548.0}, {"date": "2020-02-25", "close": 78.326, "volume": 261511.0}, {"date": "2020-02-26", "close": 77.6056, "volume": 242645.0}, {"date": "2020-02-27", "close": 75.8768, "volume": 189002.0}, {"date": "2020-02-28", "close": 72.6592, "volume": 772330.0}, {"date": "2020-03-02", "close": 75.3485, "volume": 245404.0}, {"date": "2020-03-03", "close": 75.7808, "volume": 168732.0}, {"date": "2020-03-04", "close": 77.9418, "volume": 181274.0}, {"date": "2020-03-05", "close": 77.3175, "volume": 207840.0}, {"date": "2020-03-06", "close": 77.7497, "volume": 249360.0}, {"date": "2020-03-09", "close": 72.8994, "volume": 272565.0}, {"date": "2020-03-10", "close": 75.3005, "volume": 316866.0}, {"date": "2020-03-11", "close": 69.8259, "volume": 241693.0}, {"date": "2020-03-12", "close": 59.3088, "volume": 297120.0}, {"date": "2020-03-13", "close": 63.0546, "volume": 244349.0}, {"date": "2020-03-16", "close": 45.382, "volume": 248096.0}, {"date": "2020-03-17", "close": 45.334, "volume": 281828.0}, {"date": "2020-03-18", "close": 29.2942, "volume": 552948.0}, {"date": "2020-03-19", "close": 39.0429, "volume": 338274.0}, {"date": "2020-03-20", "close": 34.4807, "volume": 288391.0}, {"date": "2020-03-23", "close": 34.0005, "volume": 150338.0}, {"date": "2020-03-24", "close": 37.5062, "volume": 209169.0}, {"date": "2020-03-25", "close": 41.9243, "volume": 212435.0}, {"date": "2020-03-26", "close": 47.7832, "volume": 135239.0}, {"date": "2020-03-27", "close": 51.1928, "volume": 105544.0}, {"date": "2020-03-30", "close": 52.8256, "volume": 122920.0}, {"date": "2020-03-31", "close": 50.9527, "volume": 234445.0}, {"date": "2020-04-01", "close": 42.4046, "volume": 113871.0}, {"date": "2020-04-02", "close": 37.026, "volume": 227694.0}, {"date": "2020-04-03", "close": 32.3677, "volume": 174721.0}, {"date": "2020-04-06", "close": 36.6418, "volume": 167830.0}, {"date": "2020-04-07", "close": 39.235, "volume": 194531.0}, {"date": "2020-04-08", "close": 41.7803, "volume": 131353.0}, {"date": "2020-04-09", "close": 46.7747, "volume": 125353.0}, {"date": "2020-04-13", "close": 46.5346, "volume": 129186.0}, {"date": "2020-04-14", "close": 47.2069, "volume": 120813.0}, {"date": "2020-04-15", "close": 41.0599, "volume": 119304.0}, {"date": "2020-04-16", "close": 41.3, "volume": 98341.0}, {"date": "2020-04-17", "close": 43.317, "volume": 107254.0}, {"date": "2020-04-20", "close": 37.9384, "volume": 184147.0}, {"date": "2020-04-21", "close": 37.6983, "volume": 78455.0}, {"date": "2020-04-22", "close": 37.026, "volume": 74845.0}, {"date": "2020-04-23", "close": 37.4101, "volume": 84138.0}, {"date": "2020-04-24", "close": 37.122, "volume": 73029.0}, {"date": "2020-04-27", "close": 40.0034, "volume": 111465.0}, {"date": "2020-04-28", "close": 45.43, "volume": 132125.0}, {"date": "2020-04-29", "close": 47.6391, "volume": 128912.0}, {"date": "2020-04-30", "close": 48.1193, "volume": 240678.0}, {"date": "2020-05-01", "close": 46.4385, "volume": 202488.0}, {"date": "2020-05-04", "close": 43.9893, "volume": 120036.0}, {"date": "2020-05-05", "close": 45.5741, "volume": 88426.0}, {"date": "2020-05-06", "close": 42.0204, "volume": 74110.0}, {"date": "2020-05-07", "close": 45.43, "volume": 78255.0}, {"date": "2020-05-08", "close": 47.2069, "volume": 134218.0}, {"date": "2020-05-11", "close": 43.7012, "volume": 91269.0}, {"date": "2020-05-12", "close": 42.0204, "volume": 68843.0}, {"date": "2020-05-13", "close": 40.5797, "volume": 76442.0}, {"date": "2020-05-14", "close": 42.2605, "volume": 83412.0}, {"date": "2020-05-15", "close": 43.317, "volume": 232472.0}, {"date": "2020-05-18", "close": 47.5911, "volume": 146765.0}, {"date": "2020-05-19", "close": 46.9188, "volume": 64138.0}, {"date": "2020-05-20", "close": 47.9272, "volume": 87456.0}, {"date": "2020-05-21", "close": 46.8227, "volume": 80661.0}, {"date": "2020-05-22", "close": 47.6871, "volume": 88731.0}, {"date": "2020-05-26", "close": 50.3764, "volume": 95336.0}, {"date": "2020-05-27", "close": 52.1053, "volume": 134582.0}, {"date": "2020-05-28", "close": 54.0262, "volume": 143687.0}, {"date": "2020-05-29", "close": 52.4895, "volume": 293336.0}, {"date": "2020-06-01", "close": 53.9302, "volume": 122731.0}, {"date": "2020-06-02", "close": 56.4274, "volume": 135750.0}, {"date": "2020-06-03", "close": 60.1732, "volume": 158481.0}, {"date": "2020-06-04", "close": 62.2382, "volume": 122865.0}, {"date": "2020-06-05", "close": 64.6394, "volume": 139446.0}, {"date": "2020-06-08", "close": 66.3682, "volume": 152084.0}, {"date": "2020-06-09", "close": 65.1196, "volume": 97564.0}, {"date": "2020-06-10", "close": 61.902, "volume": 118789.0}, {"date": "2020-06-11", "close": 58.2042, "volume": 132995.0}, {"date": "2020-06-12", "close": 61.806, "volume": 130230.0}, {"date": "2020-06-15", "close": 62.4303, "volume": 156415.0}, {"date": "2020-06-16", "close": 63.4868, "volume": 110294.0}, {"date": "2020-06-17", "close": 61.2297, "volume": 107270.0}, {"date": "2020-06-18", "close": 62.0941, "volume": 150049.0}, {"date": "2020-06-19", "close": 61.7099, "volume": 272002.0}, {"date": "2020-06-22", "close": 61.5178, "volume": 100437.0}, {"date": "2020-06-23", "close": 61.0856, "volume": 107369.0}, {"date": "2020-06-24", "close": 59.5969, "volume": 132641.0}, {"date": "2020-06-25", "close": 60.1252, "volume": 110834.0}, {"date": "2020-06-26", "close": 56.2353, "volume": 437990.0}, {"date": "2020-06-29", "close": 57.4839, "volume": 141359.0}, {"date": "2020-06-30", "close": 59.1647, "volume": 112466.0}, {"date": "2020-07-01", "close": 59.0686, "volume": 58064.0}, {"date": "2020-07-02", "close": 57.676, "volume": 58214.0}, {"date": "2020-07-06", "close": 57.4839, "volume": 53532.0}, {"date": "2020-07-07", "close": 55.2748, "volume": 85663.0}, {"date": "2020-07-08", "close": 55.4189, "volume": 84248.0}, {"date": "2020-07-09", "close": 54.2183, "volume": 64228.0}, {"date": "2020-07-10", "close": 55.8031, "volume": 44272.0}, {"date": "2020-07-13", "close": 55.3228, "volume": 84604.0}, {"date": "2020-07-14", "close": 55.659, "volume": 61990.0}, {"date": "2020-07-15", "close": 57.628, "volume": 69612.0}, {"date": "2020-07-16", "close": 57.4359, "volume": 45022.0}, {"date": "2020-07-17", "close": 57.0997, "volume": 65296.0}, {"date": "2020-07-20", "close": 56.9076, "volume": 41815.0}, {"date": "2020-07-21", "close": 58.0121, "volume": 60135.0}, {"date": "2020-07-22", "close": 58.6364, "volume": 62167.0}, {"date": "2020-07-23", "close": 57.1957, "volume": 59456.0}, {"date": "2020-07-24", "close": 55.8511, "volume": 39394.0}, {"date": "2020-07-27", "close": 55.9471, "volume": 85493.0}, {"date": "2020-07-28", "close": 57.0997, "volume": 48781.0}, {"date": "2020-07-29", "close": 57.2918, "volume": 42856.0}, {"date": "2020-07-30", "close": 56.6675, "volume": 55860.0}, {"date": "2020-07-31", "close": 55.755, "volume": 158102.0}, {"date": "2020-08-03", "close": 55.3228, "volume": 78259.0}, {"date": "2020-08-04", "close": 56.1873, "volume": 90344.0}, {"date": "2020-08-05", "close": 57.628, "volume": 82958.0}, {"date": "2020-08-06", "close": 59.6449, "volume": 87220.0}, {"date": "2020-08-07", "close": 60.8455, "volume": 46991.0}, {"date": "2020-08-10", "close": 61.854, "volume": 63790.0}, {"date": "2020-08-11", "close": 61.854, "volume": 94091.0}, {"date": "2020-08-12", "close": 62.4303, "volume": 58861.0}, {"date": "2020-08-13", "close": 60.3173, "volume": 65015.0}, {"date": "2020-08-14", "close": 61.5178, "volume": 52257.0}, {"date": "2020-08-17", "close": 61.4218, "volume": 47967.0}, {"date": "2020-08-18", "close": 59.693, "volume": 48828.0}, {"date": "2020-08-19", "close": 59.5969, "volume": 48287.0}, {"date": "2020-08-20", "close": 60.4613, "volume": 45190.0}, {"date": "2020-08-21", "close": 60.2212, "volume": 42822.0}, {"date": "2020-08-24", "close": 61.5659, "volume": 50289.0}, {"date": "2020-08-25", "close": 60.4613, "volume": 51649.0}, {"date": "2020-08-26", "close": 59.837, "volume": 49300.0}, {"date": "2020-08-27", "close": 60.2692, "volume": 45547.0}, {"date": "2020-08-28", "close": 60.8935, "volume": 78859.0}, {"date": "2020-08-31", "close": 59.4528, "volume": 94712.0}, {"date": "2020-09-01", "close": 59.5489, "volume": 59525.0}, {"date": "2020-09-02", "close": 59.9811, "volume": 50568.0}, {"date": "2020-09-03", "close": 59.5489, "volume": 50832.0}, {"date": "2020-09-04", "close": 59.5009, "volume": 58186.0}, {"date": "2020-09-08", "close": 58.3963, "volume": 50857.0}, {"date": "2020-09-09", "close": 59.2607, "volume": 38459.0}, {"date": "2020-09-10", "close": 58.0602, "volume": 57645.0}, {"date": "2020-09-11", "close": 57.676, "volume": 55006.0}, {"date": "2020-09-14", "close": 59.5969, "volume": 67168.0}, {"date": "2020-09-15", "close": 59.9811, "volume": 57845.0}, {"date": "2020-09-16", "close": 59.5489, "volume": 140714.0}, {"date": "2020-09-17", "close": 59.837, "volume": 73681.0}, {"date": "2020-09-18", "close": 58.4924, "volume": 187856.0}, {"date": "2020-09-21", "close": 56.8116, "volume": 88000.0}, {"date": "2020-09-22", "close": 57.2438, "volume": 70760.0}, {"date": "2020-09-23", "close": 55.2748, "volume": 107099.0}, {"date": "2020-09-24", "close": 54.1703, "volume": 65554.0}, {"date": "2020-09-25", "close": 55.2748, "volume": 54200.0}, {"date": "2020-09-28", "close": 57.9161, "volume": 71320.0}, {"date": "2020-09-29", "close": 57.1957, "volume": 37758.0}, {"date": "2020-09-30", "close": 56.7155, "volume": 69017.0}, {"date": "2020-10-01", "close": 57.1477, "volume": 52451.0}, {"date": "2020-10-02", "close": 57.772, "volume": 82913.0}, {"date": "2020-10-05", "close": 57.676, "volume": 115002.0}, {"date": "2020-10-06", "close": 56.9556, "volume": 135632.0}, {"date": "2020-10-07", "close": 56.3793, "volume": 83110.0}, {"date": "2020-10-08", "close": 58.1562, "volume": 33510.0}, {"date": "2020-10-09", "close": 57.676, "volume": 35773.0}, {"date": "2020-10-12", "close": 58.3963, "volume": 38290.0}, {"date": "2020-10-13", "close": 58.0121, "volume": 38557.0}, {"date": "2020-10-14", "close": 57.4359, "volume": 28216.0}, {"date": "2020-10-15", "close": 58.6845, "volume": 32802.0}, {"date": "2020-10-16", "close": 57.628, "volume": 33289.0}, {"date": "2020-10-19", "close": 56.7155, "volume": 25726.0}, {"date": "2020-10-20", "close": 57.4359, "volume": 28899.0}, {"date": "2020-10-21", "close": 57.3878, "volume": 23521.0}, {"date": "2020-10-22", "close": 58.5404, "volume": 33032.0}, {"date": "2020-10-23", "close": 59.1167, "volume": 54664.0}, {"date": "2020-10-26", "close": 58.6364, "volume": 33917.0}, {"date": "2020-10-27", "close": 57.9641, "volume": 50197.0}, {"date": "2020-10-28", "close": 56.7155, "volume": 41221.0}, {"date": "2020-10-29", "close": 58.0121, "volume": 41819.0}, {"date": "2020-10-30", "close": 56.6675, "volume": 91840.0}, {"date": "2020-11-02", "close": 56.0432, "volume": 52852.0}, {"date": "2020-11-03", "close": 57.0517, "volume": 66511.0}, {"date": "2020-11-04", "close": 57.0036, "volume": 44746.0}, {"date": "2020-11-05", "close": 56.5234, "volume": 57718.0}, {"date": "2020-11-06", "close": 55.4669, "volume": 54019.0}, {"date": "2020-11-09", "close": 61.854, "volume": 135416.0}, {"date": "2020-11-10", "close": 63.0546, "volume": 80976.0}, {"date": "2020-11-11", "close": 64.6394, "volume": 166650.0}, {"date": "2020-11-12", "close": 63.967, "volume": 108006.0}, {"date": "2020-11-13", "close": 65.3597, "volume": 130204.0}, {"date": "2020-11-16", "close": 68.2411, "volume": 147028.0}, {"date": "2020-11-17", "close": 68.6253, "volume": 134078.0}, {"date": "2020-11-18", "close": 67.953, "volume": 83621.0}, {"date": "2020-11-19", "close": 69.2976, "volume": 87766.0}, {"date": "2020-11-20", "close": 68.049, "volume": 57889.0}, {"date": "2020-11-23", "close": 70.3061, "volume": 81052.0}, {"date": "2020-11-24", "close": 70.4502, "volume": 64776.0}, {"date": "2020-11-25", "close": 69.4417, "volume": 50994.0}, {"date": "2020-11-27", "close": 68.9134, "volume": 20841.0}, {"date": "2020-11-30", "close": 67.7128, "volume": 95181.0}, {"date": "2020-12-01", "close": 67.6168, "volume": 73271.0}, {"date": "2020-12-02", "close": 67.7609, "volume": 50267.0}, {"date": "2020-12-03", "close": 68.2891, "volume": 46836.0}, {"date": "2020-12-04", "close": 70.066, "volume": 51718.0}, {"date": "2020-12-07", "close": 69.6338, "volume": 55087.0}, {"date": "2020-12-08", "close": 70.5462, "volume": 74142.0}, {"date": "2020-12-09", "close": 71.4587, "volume": 91215.0}, {"date": "2020-12-10", "close": 72.083, "volume": 78402.0}, {"date": "2020-12-11", "close": 70.3541, "volume": 162430.0}, {"date": "2020-12-14", "close": 68.9614, "volume": 128262.0}, {"date": "2020-12-15", "close": 71.5547, "volume": 75136.0}, {"date": "2020-12-16", "close": 71.8428, "volume": 334302.0}, {"date": "2020-12-17", "close": 71.5547, "volume": 135180.0}, {"date": "2020-12-18", "close": 70.3061, "volume": 281447.0}, {"date": "2020-12-21", "close": 70.6423, "volume": 93866.0}, {"date": "2020-12-22", "close": 70.7863, "volume": 98939.0}, {"date": "2020-12-23", "close": 71.3146, "volume": 102088.0}, {"date": "2020-12-24", "close": 71.9869, "volume": 16771.0}, {"date": "2020-12-28", "close": 71.9389, "volume": 81417.0}, {"date": "2020-12-29", "close": 71.6027, "volume": 82795.0}, {"date": "2020-12-30", "close": 71.4587, "volume": 81659.0}, {"date": "2020-12-31", "close": 71.3146, "volume": 78699.0}, {"date": "2021-01-04", "close": 69.1535, "volume": 82899.0}, {"date": "2021-01-05", "close": 69.7778, "volume": 65898.0}, {"date": "2021-01-06", "close": 70.5462, "volume": 174668.0}, {"date": "2021-01-07", "close": 70.4982, "volume": 88056.0}, {"date": "2021-01-08", "close": 70.7383, "volume": 113166.0}, {"date": "2021-01-11", "close": 71.7468, "volume": 55682.0}, {"date": "2021-01-12", "close": 72.5632, "volume": 47197.0}, {"date": "2021-01-13", "close": 72.9474, "volume": 38478.0}, {"date": "2021-01-14", "close": 72.8513, "volume": 119781.0}, {"date": "2021-01-15", "close": 71.7948, "volume": 72505.0}, {"date": "2021-01-19", "close": 72.083, "volume": 75657.0}, {"date": "2021-01-20", "close": 75.4446, "volume": 89971.0}, {"date": "2021-01-21", "close": 74.3881, "volume": 56459.0}, {"date": "2021-01-22", "close": 75.8288, "volume": 86411.0}, {"date": "2021-01-25", "close": 74.3401, "volume": 90275.0}, {"date": "2021-01-26", "close": 72.7553, "volume": 92156.0}, {"date": "2021-01-27", "close": 74.3401, "volume": 145342.0}, {"date": "2021-01-28", "close": 75.1565, "volume": 74381.0}, {"date": "2021-01-29", "close": 72.8994, "volume": 75251.0}, {"date": "2021-02-01", "close": 73.1395, "volume": 54710.0}, {"date": "2021-02-02", "close": 73.4276, "volume": 95130.0}, {"date": "2021-02-03", "close": 75.9248, "volume": 81623.0}, {"date": "2021-02-04", "close": 76.261, "volume": 97899.0}, {"date": "2021-02-05", "close": 77.0774, "volume": 97296.0}, {"date": "2021-02-08", "close": 77.1254, "volume": 151694.0}, {"date": "2021-02-09", "close": 78.1819, "volume": 64334.0}, {"date": "2021-02-10", "close": 77.8938, "volume": 59436.0}, {"date": "2021-02-11", "close": 77.7497, "volume": 162564.0}, {"date": "2021-02-12", "close": 79.2865, "volume": 49634.0}, {"date": "2021-02-16", "close": 80.0548, "volume": 52346.0}, {"date": "2021-02-17", "close": 80.2469, "volume": 54005.0}, {"date": "2021-02-18", "close": 78.374, "volume": 58939.0}, {"date": "2021-02-19", "close": 80.1509, "volume": 40375.0}, {"date": "2021-02-22", "close": 81.5435, "volume": 75648.0}, {"date": "2021-02-23", "close": 81.0633, "volume": 70287.0}, {"date": "2021-02-24", "close": 85.1453, "volume": 234430.0}, {"date": "2021-02-25", "close": 84.6651, "volume": 129696.0}, {"date": "2021-02-26", "close": 85.0973, "volume": 101745.0}, {"date": "2021-03-01", "close": 85.2413, "volume": 122279.0}, {"date": "2021-03-02", "close": 84.3769, "volume": 72398.0}, {"date": "2021-03-03", "close": 84.2809, "volume": 118588.0}, {"date": "2021-03-04", "close": 81.2074, "volume": 119541.0}, {"date": "2021-03-05", "close": 80.8232, "volume": 108044.0}, {"date": "2021-03-08", "close": 82.6481, "volume": 120302.0}, {"date": "2021-03-09", "close": 84.4249, "volume": 106284.0}, {"date": "2021-03-10", "close": 85.0973, "volume": 160784.0}, {"date": "2021-03-11", "close": 85.3854, "volume": 113777.0}, {"date": "2021-03-12", "close": 87.0182, "volume": 101302.0}, {"date": "2021-03-15", "close": 87.1143, "volume": 61165.0}, {"date": "2021-03-16", "close": 86.634, "volume": 62188.0}, {"date": "2021-03-17", "close": 87.7386, "volume": 74573.0}, {"date": "2021-03-18", "close": 85.4334, "volume": 70971.0}, {"date": "2021-03-19", "close": 86.1058, "volume": 181045.0}, {"date": "2021-03-22", "close": 85.1453, "volume": 55174.0}, {"date": "2021-03-23", "close": 83.3204, "volume": 65427.0}, {"date": "2021-03-24", "close": 82.504, "volume": 92355.0}, {"date": "2021-03-25", "close": 83.9927, "volume": 87174.0}, {"date": "2021-03-26", "close": 84.9532, "volume": 58297.0}, {"date": "2021-03-29", "close": 83.6086, "volume": 59904.0}, {"date": "2021-03-30", "close": 85.2894, "volume": 54496.0}, {"date": "2021-03-31", "close": 85.3854, "volume": 118043.0}, {"date": "2021-04-01", "close": 87.4024, "volume": 73472.0}, {"date": "2021-04-05", "close": 87.4504, "volume": 122136.0}, {"date": "2021-04-06", "close": 88.699, "volume": 70220.0}, {"date": "2021-04-07", "close": 88.8431, "volume": 69592.0}, {"date": "2021-04-08", "close": 89.3233, "volume": 65280.0}, {"date": "2021-04-09", "close": 87.2583, "volume": 361775.0}, {"date": "2021-04-12", "close": 87.2103, "volume": 64993.0}, {"date": "2021-04-13", "close": 88.2668, "volume": 59655.0}, {"date": "2021-04-14", "close": 87.7866, "volume": 35347.0}, {"date": "2021-04-15", "close": 88.2188, "volume": 95360.0}, {"date": "2021-04-16", "close": 88.4109, "volume": 50724.0}, {"date": "2021-04-19", "close": 87.3063, "volume": 84201.0}, {"date": "2021-04-20", "close": 87.2103, "volume": 48474.0}, {"date": "2021-04-21", "close": 88.1708, "volume": 50564.0}, {"date": "2021-04-22", "close": 88.8911, "volume": 82977.0}, {"date": "2021-04-23", "close": 89.0832, "volume": 56660.0}, {"date": "2021-04-26", "close": 89.6595, "volume": 42873.0}, {"date": "2021-04-27", "close": 88.8911, "volume": 70972.0}, {"date": "2021-04-28", "close": 87.7866, "volume": 50366.0}, {"date": "2021-04-29", "close": 88.603, "volume": 47712.0}, {"date": "2021-04-30", "close": 88.8911, "volume": 83632.0}, {"date": "2021-05-03", "close": 88.699, "volume": 118667.0}, {"date": "2021-05-04", "close": 87.4504, "volume": 283870.0}, {"date": "2021-05-05", "close": 88.0267, "volume": 68546.0}, {"date": "2021-05-06", "close": 88.555, "volume": 63716.0}, {"date": "2021-05-07", "close": 89.2273, "volume": 67028.0}, {"date": "2021-05-10", "close": 89.1793, "volume": 101034.0}, {"date": "2021-05-11", "close": 86.1058, "volume": 95162.0}, {"date": "2021-05-12", "close": 82.408, "volume": 191471.0}, {"date": "2021-05-13", "close": 84.0888, "volume": 76417.0}, {"date": "2021-05-14", "close": 85.4815, "volume": 54602.0}, {"date": "2021-05-17", "close": 85.4815, "volume": 62321.0}, {"date": "2021-05-18", "close": 84.521, "volume": 110555.0}, {"date": "2021-05-19", "close": 82.0238, "volume": 201015.0}, {"date": "2021-05-20", "close": 83.1283, "volume": 568680.0}, {"date": "2021-05-21", "close": 83.4165, "volume": 330847.0}, {"date": "2021-05-24", "close": 84.2329, "volume": 182637.0}, {"date": "2021-05-25", "close": 81.7837, "volume": 177657.0}, {"date": "2021-05-26", "close": 81.7356, "volume": 137878.0}, {"date": "2021-05-27", "close": 80.8712, "volume": 127223.0}, {"date": "2021-05-28", "close": 80.7272, "volume": 82731.0}, {"date": "2021-06-01", "close": 81.3034, "volume": 90464.0}, {"date": "2021-06-02", "close": 81.2554, "volume": 74753.0}, {"date": "2021-06-03", "close": 79.4785, "volume": 102567.0}, {"date": "2021-06-04", "close": 79.9108, "volume": 126455.0}, {"date": "2021-06-07", "close": 80.9192, "volume": 59580.0}, {"date": "2021-06-08", "close": 84.1368, "volume": 148729.0}, {"date": "2021-06-09", "close": 86.0577, "volume": 169895.0}, {"date": "2021-06-10", "close": 88.1227, "volume": 163642.0}, {"date": "2021-06-11", "close": 88.2668, "volume": 92393.0}, {"date": "2021-06-14", "close": 88.8911, "volume": 90538.0}, {"date": "2021-06-15", "close": 88.2668, "volume": 107424.0}, {"date": "2021-06-16", "close": 89.1312, "volume": 87382.0}, {"date": "2021-06-17", "close": 88.603, "volume": 105613.0}, {"date": "2021-06-18", "close": 86.682, "volume": 212875.0}, {"date": "2021-06-21", "close": 89.0352, "volume": 99136.0}, {"date": "2021-06-22", "close": 89.3233, "volume": 95096.0}, {"date": "2021-06-23", "close": 98.3037, "volume": 381414.0}, {"date": "2021-06-24", "close": 98.3517, "volume": 174016.0}, {"date": "2021-06-25", "close": 98.928, "volume": 180370.0}, {"date": "2021-06-28", "close": 98.2557, "volume": 97440.0}, {"date": "2021-06-29", "close": 99.4082, "volume": 235101.0}, {"date": "2021-06-30", "close": 99.5523, "volume": 162009.0}, {"date": "2021-07-01", "close": 98.5918, "volume": 119532.0}, {"date": "2021-07-02", "close": 99.3122, "volume": 103110.0}, {"date": "2021-07-06", "close": 99.6483, "volume": 89588.0}, {"date": "2021-07-07", "close": 100.2246, "volume": 169079.0}, {"date": "2021-07-08", "close": 100.8009, "volume": 173603.0}, {"date": "2021-07-09", "close": 109.0609, "volume": 226638.0}, {"date": "2021-07-12", "close": 114.3435, "volume": 268142.0}, {"date": "2021-07-13", "close": 111.4621, "volume": 250904.0}, {"date": "2021-07-14", "close": 109.7332, "volume": 205947.0}, {"date": "2021-07-15", "close": 112.2785, "volume": 143912.0}, {"date": "2021-07-16", "close": 111.414, "volume": 97088.0}, {"date": "2021-07-19", "close": 106.5157, "volume": 190338.0}, {"date": "2021-07-20", "close": 112.9988, "volume": 145263.0}, {"date": "2021-07-21", "close": 113.8152, "volume": 117506.0}, {"date": "2021-07-22", "close": 113.0949, "volume": 76873.0}, {"date": "2021-07-23", "close": 114.9197, "volume": 70999.0}, {"date": "2021-07-26", "close": 115.2559, "volume": 91579.0}, {"date": "2021-07-27", "close": 114.2954, "volume": 65530.0}, {"date": "2021-07-28", "close": 116.4565, "volume": 80796.0}, {"date": "2021-07-29", "close": 117.561, "volume": 80774.0}, {"date": "2021-07-30", "close": 116.3604, "volume": 71018.0}, {"date": "2021-08-02", "close": 118.3294, "volume": 116687.0}, {"date": "2021-08-03", "close": 119.7701, "volume": 93346.0}, {"date": "2021-08-04", "close": 119.9142, "volume": 94191.0}, {"date": "2021-08-05", "close": 122.6995, "volume": 96232.0}, {"date": "2021-08-06", "close": 122.8436, "volume": 70002.0}, {"date": "2021-08-09", "close": 126.1572, "volume": 127188.0}, {"date": "2021-08-10", "close": 122.3633, "volume": 106477.0}, {"date": "2021-08-11", "close": 123.66, "volume": 65458.0}, {"date": "2021-08-12", "close": 125.6289, "volume": 75521.0}, {"date": "2021-08-13", "close": 126.5414, "volume": 93409.0}, {"date": "2021-08-16", "close": 123.9961, "volume": 94542.0}, {"date": "2021-08-17", "close": 121.4029, "volume": 114407.0}, {"date": "2021-08-18", "close": 118.8096, "volume": 117637.0}, {"date": "2021-08-19", "close": 120.9226, "volume": 171835.0}, {"date": "2021-08-20", "close": 122.3153, "volume": 116189.0}, {"date": "2021-08-23", "close": 121.4989, "volume": 69297.0}, {"date": "2021-08-24", "close": 122.3153, "volume": 94980.0}, {"date": "2021-08-25", "close": 123.1317, "volume": 81170.0}, {"date": "2021-08-26", "close": 122.5554, "volume": 59323.0}, {"date": "2021-08-27", "close": 126.9256, "volume": 77532.0}, {"date": "2021-08-30", "close": 127.2617, "volume": 103943.0}, {"date": "2021-08-31", "close": 127.0216, "volume": 93122.0}, {"date": "2021-09-01", "close": 126.7815, "volume": 60716.0}, {"date": "2021-09-02", "close": 126.2052, "volume": 43854.0}, {"date": "2021-09-03", "close": 123.8521, "volume": 74909.0}, {"date": "2021-09-07", "close": 122.1713, "volume": 84583.0}, {"date": "2021-09-08", "close": 123.5639, "volume": 75550.0}, {"date": "2021-09-09", "close": 126.0131, "volume": 114773.0}, {"date": "2021-09-10", "close": 124.1882, "volume": 116055.0}, {"date": "2021-09-13", "close": 126.6374, "volume": 80508.0}, {"date": "2021-09-14", "close": 125.9651, "volume": 77937.0}, {"date": "2021-09-15", "close": 126.4453, "volume": 86126.0}, {"date": "2021-09-16", "close": 126.5894, "volume": 70080.0}, {"date": "2021-09-17", "close": 127.0696, "volume": 327107.0}, {"date": "2021-09-20", "close": 124.4764, "volume": 107908.0}, {"date": "2021-09-21", "close": 123.0357, "volume": 79127.0}, {"date": "2021-09-22", "close": 120.4904, "volume": 131794.0}, {"date": "2021-09-23", "close": 122.7956, "volume": 117372.0}, {"date": "2021-09-24", "close": 121.2108, "volume": 75296.0}, {"date": "2021-09-27", "close": 120.2983, "volume": 155831.0}, {"date": "2021-09-28", "close": 117.3209, "volume": 199138.0}, {"date": "2021-09-29", "close": 120.0102, "volume": 119863.0}, {"date": "2021-09-30", "close": 120.4424, "volume": 121577.0}, {"date": "2021-10-01", "close": 121.4989, "volume": 95873.0}, {"date": "2021-10-04", "close": 120.8746, "volume": 93586.0}, {"date": "2021-10-05", "close": 121.1628, "volume": 68944.0}, {"date": "2021-10-06", "close": 120.6345, "volume": 69679.0}, {"date": "2021-10-07", "close": 122.5554, "volume": 108865.0}, {"date": "2021-10-08", "close": 117.0808, "volume": 68324.0}, {"date": "2021-10-11", "close": 116.3124, "volume": 48968.0}, {"date": "2021-10-12", "close": 120.6345, "volume": 56238.0}, {"date": "2021-10-13", "close": 123.4199, "volume": 54810.0}, {"date": "2021-10-14", "close": 123.0837, "volume": 52324.0}, {"date": "2021-10-15", "close": 119.8181, "volume": 63080.0}, {"date": "2021-10-18", "close": 120.2503, "volume": 31041.0}, {"date": "2021-10-19", "close": 118.1853, "volume": 56791.0}, {"date": "2021-10-20", "close": 119.7701, "volume": 54611.0}, {"date": "2021-10-21", "close": 120.3464, "volume": 62746.0}, {"date": "2021-10-22", "close": 120.1063, "volume": 37547.0}, {"date": "2021-10-25", "close": 122.0752, "volume": 44630.0}, {"date": "2021-10-26", "close": 121.595, "volume": 36492.0}, {"date": "2021-10-27", "close": 119.0497, "volume": 76141.0}, {"date": "2021-10-28", "close": 121.7871, "volume": 46655.0}, {"date": "2021-10-29", "close": 121.2108, "volume": 77310.0}, {"date": "2021-11-01", "close": 125.0527, "volume": 71070.0}, {"date": "2021-11-02", "close": 130.4313, "volume": 137155.0}, {"date": "2021-11-03", "close": 130.9115, "volume": 94315.0}, {"date": "2021-11-04", "close": 129.4228, "volume": 60175.0}, {"date": "2021-11-05", "close": 129.855, "volume": 108542.0}, {"date": "2021-11-08", "close": 129.0866, "volume": 102184.0}, {"date": "2021-11-09", "close": 127.1657, "volume": 44954.0}, {"date": "2021-11-10", "close": 125.1967, "volume": 56707.0}, {"date": "2021-11-11", "close": 123.5159, "volume": 37038.0}, {"date": "2021-11-12", "close": 122.2673, "volume": 54559.0}, {"date": "2021-11-15", "close": 118.2814, "volume": 299106.0}, {"date": "2021-11-16", "close": 118.4735, "volume": 89316.0}, {"date": "2021-11-17", "close": 118.3774, "volume": 77451.0}, {"date": "2021-11-18", "close": 118.2333, "volume": 77982.0}, {"date": "2021-11-19", "close": 116.4565, "volume": 69788.0}, {"date": "2021-11-22", "close": 116.8407, "volume": 79802.0}, {"date": "2021-11-23", "close": 117.4169, "volume": 58464.0}, {"date": "2021-11-24", "close": 120.0582, "volume": 57319.0}, {"date": "2021-11-26", "close": 114.1033, "volume": 81079.0}, {"date": "2021-11-29", "close": 114.9197, "volume": 96346.0}, {"date": "2021-11-30", "close": 116.8887, "volume": 184678.0}, {"date": "2021-12-01", "close": 110.9338, "volume": 108692.0}, {"date": "2021-12-02", "close": 118.1853, "volume": 84062.0}, {"date": "2021-12-03", "close": 117.0328, "volume": 79268.0}, {"date": "2021-12-06", "close": 121.4029, "volume": 108008.0}, {"date": "2021-12-07", "close": 120.7306, "volume": 341261.0}, {"date": "2021-12-08", "close": 121.4989, "volume": 40290.0}, {"date": "2021-12-09", "close": 120.3464, "volume": 46577.0}, {"date": "2021-12-10", "close": 117.6571, "volume": 65312.0}, {"date": "2021-12-13", "close": 117.1768, "volume": 75933.0}, {"date": "2021-12-14", "close": 113.6231, "volume": 77524.0}, {"date": "2021-12-15", "close": 113.479, "volume": 147908.0}, {"date": "2021-12-16", "close": 111.7502, "volume": 100501.0}, {"date": "2021-12-17", "close": 115.7842, "volume": 420005.0}, {"date": "2021-12-20", "close": 112.5666, "volume": 87148.0}, {"date": "2021-12-21", "close": 117.561, "volume": 69859.0}, {"date": "2021-12-22", "close": 118.8096, "volume": 68967.0}, {"date": "2021-12-23", "close": 119.2899, "volume": 40439.0}, {"date": "2021-12-27", "close": 121.4509, "volume": 43644.0}, {"date": "2021-12-28", "close": 121.3549, "volume": 49642.0}, {"date": "2021-12-29", "close": 123.2278, "volume": 37149.0}, {"date": "2021-12-30", "close": 124.3323, "volume": 67487.0}, {"date": "2021-12-31", "close": 124.0442, "volume": 67062.0}, {"date": "2022-01-03", "close": 123.5639, "volume": 59774.0}, {"date": "2022-01-04", "close": 121.2588, "volume": 76279.0}, {"date": "2022-01-05", "close": 115.9763, "volume": 79496.0}, {"date": "2022-01-06", "close": 116.2644, "volume": 49521.0}, {"date": "2022-01-07", "close": 118.3294, "volume": 64576.0}, {"date": "2022-01-10", "close": 116.3604, "volume": 47919.0}, {"date": "2022-01-11", "close": 115.0158, "volume": 59948.0}, {"date": "2022-01-12", "close": 118.0413, "volume": 63192.0}, {"date": "2022-01-13", "close": 121.3068, "volume": 90505.0}, {"date": "2022-01-14", "close": 121.0667, "volume": 67604.0}, {"date": "2022-01-18", "close": 119.3859, "volume": 71622.0}, {"date": "2022-01-19", "close": 114.3915, "volume": 77502.0}, {"date": "2022-01-20", "close": 109.0609, "volume": 120935.0}, {"date": "2022-01-21", "close": 108.0044, "volume": 106450.0}, {"date": "2022-01-24", "close": 105.3631, "volume": 267478.0}, {"date": "2022-01-25", "close": 105.6032, "volume": 103489.0}, {"date": "2022-01-26", "close": 101.3291, "volume": 131897.0}, {"date": "2022-01-27", "close": 99.4082, "volume": 81101.0}, {"date": "2022-01-28", "close": 101.9054, "volume": 93407.0}, {"date": "2022-01-31", "close": 103.106, "volume": 113277.0}, {"date": "2022-02-01", "close": 106.0835, "volume": 80095.0}, {"date": "2022-02-02", "close": 119.7701, "volume": 454020.0}, {"date": "2022-02-03", "close": 115.6881, "volume": 200024.0}, {"date": "2022-02-04", "close": 114.1514, "volume": 130257.0}, {"date": "2022-02-07", "close": 114.8717, "volume": 140529.0}, {"date": "2022-02-08", "close": 114.5356, "volume": 89426.0}, {"date": "2022-02-09", "close": 125.869, "volume": 222326.0}, {"date": "2022-02-10", "close": 123.9001, "volume": 152269.0}, {"date": "2022-02-11", "close": 122.5554, "volume": 96411.0}, {"date": "2022-02-14", "close": 119.0978, "volume": 115549.0}, {"date": "2022-02-15", "close": 123.0357, "volume": 97840.0}, {"date": "2022-02-16", "close": 122.5554, "volume": 96807.0}, {"date": "2022-02-17", "close": 119.1938, "volume": 78894.0}, {"date": "2022-02-18", "close": 120.0582, "volume": 245002.0}, {"date": "2022-02-22", "close": 115.6401, "volume": 127577.0}, {"date": "2022-02-23", "close": 112.4225, "volume": 108286.0}, {"date": "2022-02-24", "close": 117.465, "volume": 162957.0}, {"date": "2022-02-25", "close": 117.8972, "volume": 82222.0}, {"date": "2022-02-28", "close": 120.6345, "volume": 145939.0}, {"date": "2022-03-01", "close": 120.2983, "volume": 155771.0}, {"date": "2022-03-02", "close": 120.5385, "volume": 78245.0}, {"date": "2022-03-03", "close": 115.5921, "volume": 98967.0}, {"date": "2022-03-04", "close": 116.1203, "volume": 130062.0}, {"date": "2022-03-07", "close": 109.8773, "volume": 103062.0}, {"date": "2022-03-08", "close": 114.6316, "volume": 82912.0}, {"date": "2022-03-09", "close": 118.0893, "volume": 92189.0}, {"date": "2022-03-10", "close": 118.5695, "volume": 55096.0}, {"date": "2022-03-11", "close": 115.7361, "volume": 54886.0}, {"date": "2022-03-14", "close": 114.1033, "volume": 51924.0}, {"date": "2022-03-15", "close": 115.3519, "volume": 66706.0}, {"date": "2022-03-16", "close": 117.4169, "volume": 61083.0}, {"date": "2022-03-17", "close": 117.0328, "volume": 56597.0}, {"date": "2022-03-18", "close": 118.3774, "volume": 121161.0}, {"date": "2022-03-21", "close": 114.2474, "volume": 41204.0}, {"date": "2022-03-22", "close": 116.9847, "volume": 43592.0}, {"date": "2022-03-23", "close": 115.6881, "volume": 47197.0}, {"date": "2022-03-24", "close": 114.4395, "volume": 46974.0}, {"date": "2022-03-25", "close": 111.7502, "volume": 69950.0}, {"date": "2022-03-28", "close": 110.0214, "volume": 75527.0}, {"date": "2022-03-29", "close": 115.5921, "volume": 112959.0}, {"date": "2022-03-30", "close": 113.9112, "volume": 274864.0}, {"date": "2022-03-31", "close": 112.4225, "volume": 80402.0}, {"date": "2022-04-01", "close": 113.5751, "volume": 58213.0}, {"date": "2022-04-04", "close": 112.6146, "volume": 51598.0}, {"date": "2022-04-05", "close": 109.9253, "volume": 48442.0}, {"date": "2022-04-06", "close": 108.5326, "volume": 53709.0}, {"date": "2022-04-07", "close": 106.6597, "volume": 339528.0}, {"date": "2022-04-08", "close": 103.9224, "volume": 66083.0}, {"date": "2022-04-11", "close": 100.3207, "volume": 86932.0}, {"date": "2022-04-12", "close": 98.8319, "volume": 91362.0}, {"date": "2022-04-13", "close": 99.8404, "volume": 51573.0}, {"date": "2022-04-14", "close": 95.7104, "volume": 86481.0}, {"date": "2022-04-18", "close": 92.1087, "volume": 121007.0}, {"date": "2022-04-19", "close": 91.8205, "volume": 321372.0}, {"date": "2022-04-20", "close": 90.8601, "volume": 123267.0}, {"date": "2022-04-21", "close": 87.9306, "volume": 149926.0}, {"date": "2022-04-22", "close": 88.3629, "volume": 196848.0}, {"date": "2022-04-25", "close": 88.5069, "volume": 119125.0}, {"date": "2022-04-26", "close": 83.2244, "volume": 147117.0}, {"date": "2022-04-27", "close": 83.3204, "volume": 230224.0}, {"date": "2022-04-28", "close": 84.1848, "volume": 283113.0}, {"date": "2022-04-29", "close": 80.8712, "volume": 118333.0}, {"date": "2022-05-02", "close": 82.0238, "volume": 187266.0}, {"date": "2022-05-03", "close": 86.4419, "volume": 261721.0}, {"date": "2022-05-04", "close": 88.0747, "volume": 115181.0}, {"date": "2022-05-05", "close": 83.2244, "volume": 132634.0}, {"date": "2022-05-06", "close": 82.8882, "volume": 90379.0}, {"date": "2022-05-09", "close": 80.487, "volume": 148412.0}, {"date": "2022-05-10", "close": 78.6141, "volume": 122853.0}, {"date": "2022-05-11", "close": 77.1254, "volume": 155681.0}, {"date": "2022-05-12", "close": 78.422, "volume": 140615.0}, {"date": "2022-05-13", "close": 81.6396, "volume": 190790.0}, {"date": "2022-05-16", "close": 79.3345, "volume": 105757.0}, {"date": "2022-05-17", "close": 80.8712, "volume": 78067.0}, {"date": "2022-05-18", "close": 74.0999, "volume": 378037.0}, {"date": "2022-05-19", "close": 76.4051, "volume": 325262.0}, {"date": "2022-05-20", "close": 80.1029, "volume": 242998.0}, {"date": "2022-05-23", "close": 82.9362, "volume": 288994.0}, {"date": "2022-05-24", "close": 83.1283, "volume": 154460.0}, {"date": "2022-05-25", "close": 82.7922, "volume": 129241.0}, {"date": "2022-05-26", "close": 82.1198, "volume": 102864.0}, {"date": "2022-05-27", "close": 84.0408, "volume": 90551.0}, {"date": "2022-05-31", "close": 83.5605, "volume": 157651.0}, {"date": "2022-06-01", "close": 83.2724, "volume": 136199.0}, {"date": "2022-06-02", "close": 85.6255, "volume": 151260.0}, {"date": "2022-06-03", "close": 85.1453, "volume": 185152.0}, {"date": "2022-06-06", "close": 84.0408, "volume": 192197.0}, {"date": "2022-06-07", "close": 83.2244, "volume": 121200.0}, {"date": "2022-06-08", "close": 79.1904, "volume": 133716.0}, {"date": "2022-06-09", "close": 76.213, "volume": 117048.0}, {"date": "2022-06-10", "close": 74.148, "volume": 123925.0}, {"date": "2022-06-13", "close": 69.2016, "volume": 240642.0}, {"date": "2022-06-14", "close": 66.9925, "volume": 247340.0}, {"date": "2022-06-15", "close": 69.1535, "volume": 240628.0}, {"date": "2022-06-16", "close": 66.8964, "volume": 319517.0}, {"date": "2022-06-17", "close": 66.2721, "volume": 851138.0}, {"date": "2022-06-21", "close": 65.984, "volume": 183146.0}, {"date": "2022-06-22", "close": 65.7919, "volume": 212722.0}, {"date": "2022-06-23", "close": 66.9925, "volume": 128769.0}, {"date": "2022-06-24", "close": 67.4727, "volume": 240484.0}, {"date": "2022-06-27", "close": 67.5207, "volume": 161100.0}, {"date": "2022-06-28", "close": 66.2241, "volume": 181170.0}, {"date": "2022-06-29", "close": 66.6083, "volume": 159647.0}, {"date": "2022-06-30", "close": 65.8399, "volume": 184394.0}, {"date": "2022-07-01", "close": 67.0885, "volume": 141824.0}, {"date": "2022-07-05", "close": 67.2806, "volume": 140236.0}, {"date": "2022-07-06", "close": 66.3202, "volume": 110888.0}, {"date": "2022-07-07", "close": 67.6648, "volume": 68995.0}, {"date": "2022-07-08", "close": 66.8964, "volume": 92786.0}, {"date": "2022-07-11", "close": 66.2721, "volume": 57354.0}, {"date": "2022-07-12", "close": 66.7524, "volume": 50747.0}, {"date": "2022-07-13", "close": 67.6168, "volume": 76312.0}, {"date": "2022-07-14", "close": 67.1366, "volume": 85277.0}, {"date": "2022-07-15", "close": 68.4332, "volume": 97089.0}, {"date": "2022-07-18", "close": 68.5292, "volume": 98916.0}, {"date": "2022-07-19", "close": 70.9304, "volume": 138023.0}, {"date": "2022-07-20", "close": 71.9869, "volume": 80673.0}, {"date": "2022-07-21", "close": 73.5237, "volume": 81656.0}, {"date": "2022-07-22", "close": 72.9954, "volume": 56463.0}, {"date": "2022-07-25", "close": 73.3796, "volume": 84875.0}, {"date": "2022-07-26", "close": 74.7723, "volume": 67055.0}, {"date": "2022-07-27", "close": 76.309, "volume": 63891.0}, {"date": "2022-07-28", "close": 79.4305, "volume": 195935.0}, {"date": "2022-07-29", "close": 80.2469, "volume": 124679.0}, {"date": "2022-08-01", "close": 79.4785, "volume": 269253.0}, {"date": "2022-08-02", "close": 78.0378, "volume": 132292.0}, {"date": "2022-08-03", "close": 78.278, "volume": 142672.0}, {"date": "2022-08-04", "close": 77.9898, "volume": 96691.0}, {"date": "2022-08-05", "close": 79.0463, "volume": 85114.0}, {"date": "2022-08-08", "close": 82.552, "volume": 121708.0}, {"date": "2022-08-09", "close": 79.2865, "volume": 110112.0}, {"date": "2022-08-10", "close": 82.0238, "volume": 120885.0}, {"date": "2022-08-11", "close": 75.3005, "volume": 1040281.0}, {"date": "2022-08-12", "close": 78.9983, "volume": 339068.0}, {"date": "2022-08-15", "close": 80.1989, "volume": 264864.0}, {"date": "2022-08-16", "close": 80.391, "volume": 139558.0}, {"date": "2022-08-17", "close": 79.3825, "volume": 95423.0}, {"date": "2022-08-18", "close": 79.3825, "volume": 136923.0}, {"date": "2022-08-19", "close": 76.4531, "volume": 89003.0}, {"date": "2022-08-22", "close": 73.6197, "volume": 146032.0}, {"date": "2022-08-23", "close": 74.5802, "volume": 140460.0}, {"date": "2022-08-24", "close": 74.0519, "volume": 112914.0}, {"date": "2022-08-25", "close": 75.2525, "volume": 103195.0}, {"date": "2022-08-26", "close": 73.0915, "volume": 86777.0}, {"date": "2022-08-29", "close": 71.1705, "volume": 74594.0}, {"date": "2022-08-30", "close": 69.1535, "volume": 85995.0}, {"date": "2022-08-31", "close": 66.1281, "volume": 366870.0}, {"date": "2022-09-01", "close": 65.0235, "volume": 179415.0}, {"date": "2022-09-02", "close": 62.9105, "volume": 137823.0}, {"date": "2022-09-06", "close": 61.5178, "volume": 138667.0}, {"date": "2022-09-07", "close": 64.9275, "volume": 153407.0}, {"date": "2022-09-08", "close": 65.2156, "volume": 125930.0}, {"date": "2022-09-09", "close": 66.6563, "volume": 155413.0}, {"date": "2022-09-12", "close": 68.1931, "volume": 179490.0}, {"date": "2022-09-13", "close": 64.6394, "volume": 176637.0}, {"date": "2022-09-14", "close": 61.854, "volume": 276493.0}, {"date": "2022-09-15", "close": 61.2297, "volume": 220060.0}, {"date": "2022-09-16", "close": 60.7495, "volume": 346640.0}, {"date": "2022-09-19", "close": 60.8455, "volume": 179380.0}, {"date": "2022-09-20", "close": 58.6364, "volume": 189399.0}, {"date": "2022-09-21", "close": 55.4669, "volume": 292140.0}, {"date": "2022-09-22", "close": 53.4979, "volume": 246241.0}, {"date": "2022-09-23", "close": 51.0488, "volume": 249441.0}, {"date": "2022-09-26", "close": 46.5826, "volume": 227993.0}, {"date": "2022-09-27", "close": 45.43, "volume": 249799.0}, {"date": "2022-09-28", "close": 46.2464, "volume": 336221.0}, {"date": "2022-09-29", "close": 42.3085, "volume": 270001.0}, {"date": "2022-09-30", "close": 44.4696, "volume": 246661.0}, {"date": "2022-10-03", "close": 45.5261, "volume": 199759.0}, {"date": "2022-10-04", "close": 48.5996, "volume": 292852.0}, {"date": "2022-10-05", "close": 47.1589, "volume": 370783.0}, {"date": "2022-10-06", "close": 45.1899, "volume": 153354.0}, {"date": "2022-10-07", "close": 41.3961, "volume": 205826.0}, {"date": "2022-10-10", "close": 40.6757, "volume": 223119.0}, {"date": "2022-10-11", "close": 41.6842, "volume": 222963.0}, {"date": "2022-10-12", "close": 41.6362, "volume": 186912.0}, {"date": "2022-10-13", "close": 43.0769, "volume": 143632.0}, {"date": "2022-10-14", "close": 42.2125, "volume": 114004.0}, {"date": "2022-10-17", "close": 44.3255, "volume": 203462.0}, {"date": "2022-10-18", "close": 44.4696, "volume": 150445.0}, {"date": "2022-10-19", "close": 42.5967, "volume": 92252.0}, {"date": "2022-10-20", "close": 42.7407, "volume": 108459.0}, {"date": "2022-10-21", "close": 43.9413, "volume": 128776.0}, {"date": "2022-10-24", "close": 44.2295, "volume": 73221.0}, {"date": "2022-10-25", "close": 47.2549, "volume": 123645.0}, {"date": "2022-10-26", "close": 47.351, "volume": 99086.0}, {"date": "2022-10-27", "close": 48.5035, "volume": 118321.0}, {"date": "2022-10-28", "close": 50.2324, "volume": 136635.0}, {"date": "2022-10-31", "close": 50.3284, "volume": 111381.0}, {"date": "2022-11-01", "close": 52.6335, "volume": 131042.0}, {"date": "2022-11-02", "close": 48.8397, "volume": 229202.0}, {"date": "2022-11-03", "close": 48.7436, "volume": 111769.0}, {"date": "2022-11-04", "close": 49.7041, "volume": 121698.0}, {"date": "2022-11-07", "close": 49.7041, "volume": 109763.0}, {"date": "2022-11-08", "close": 49.2719, "volume": 130008.0}, {"date": "2022-11-09", "close": 47.3029, "volume": 137639.0}, {"date": "2022-11-10", "close": 55.5629, "volume": 199923.0}, {"date": "2022-11-11", "close": 55.0827, "volume": 185263.0}, {"date": "2022-11-14", "close": 51.8171, "volume": 123690.0}, {"date": "2022-11-15", "close": 52.8736, "volume": 141337.0}, {"date": "2022-11-16", "close": 51.8171, "volume": 118606.0}, {"date": "2022-11-17", "close": 49.416, "volume": 124509.0}, {"date": "2022-11-18", "close": 50.4725, "volume": 86722.0}, {"date": "2022-11-21", "close": 50.5685, "volume": 110696.0}, {"date": "2022-11-22", "close": 51.625, "volume": 166940.0}, {"date": "2022-11-23", "close": 50.2324, "volume": 100378.0}, {"date": "2022-11-25", "close": 49.8962, "volume": 44669.0}, {"date": "2022-11-28", "close": 46.7267, "volume": 251733.0}, {"date": "2022-11-29", "close": 47.5431, "volume": 272229.0}, {"date": "2022-11-30", "close": 49.2607, "volume": 302008.0}, {"date": "2022-12-01", "close": 48.8313, "volume": 153122.0}, {"date": "2022-12-02", "close": 49.3221, "volume": 74200.0}, {"date": "2022-12-05", "close": 48.2792, "volume": 101322.0}, {"date": "2022-12-06", "close": 46.8069, "volume": 93343.0}, {"date": "2022-12-07", "close": 47.0523, "volume": 98330.0}, {"date": "2022-12-08", "close": 45.2733, "volume": 320198.0}, {"date": "2022-12-09", "close": 45.396, "volume": 204004.0}, {"date": "2022-12-12", "close": 46.0708, "volume": 251995.0}, {"date": "2022-12-13", "close": 46.7456, "volume": 204204.0}, {"date": "2022-12-14", "close": 47.0523, "volume": 194612.0}, {"date": "2022-12-15", "close": 47.2977, "volume": 140838.0}, {"date": "2022-12-16", "close": 47.0523, "volume": 682094.0}, {"date": "2022-12-19", "close": 46.7456, "volume": 143145.0}, {"date": "2022-12-20", "close": 47.4817, "volume": 134172.0}, {"date": "2022-12-21", "close": 47.2977, "volume": 156570.0}, {"date": "2022-12-22", "close": 46.9909, "volume": 143922.0}, {"date": "2022-12-23", "close": 46.8069, "volume": 126119.0}, {"date": "2022-12-27", "close": 46.0708, "volume": 156197.0}, {"date": "2022-12-28", "close": 46.1934, "volume": 122841.0}, {"date": "2022-12-29", "close": 47.5431, "volume": 131587.0}, {"date": "2022-12-30", "close": 46.8069, "volume": 147619.0}, {"date": "2023-01-03", "close": 47.6044, "volume": 124487.0}, {"date": "2023-01-04", "close": 49.5675, "volume": 177573.0}, {"date": "2023-01-05", "close": 48.0338, "volume": 89204.0}, {"date": "2023-01-06", "close": 49.7515, "volume": 111444.0}, {"date": "2023-01-09", "close": 50.1196, "volume": 95266.0}, {"date": "2023-01-10", "close": 49.6902, "volume": 88125.0}, {"date": "2023-01-11", "close": 51.5919, "volume": 81780.0}, {"date": "2023-01-12", "close": 51.96, "volume": 89063.0}, {"date": "2023-01-13", "close": 52.8188, "volume": 103180.0}, {"date": "2023-01-17", "close": 54.2298, "volume": 70295.0}, {"date": "2023-01-18", "close": 53.0642, "volume": 81051.0}, {"date": "2023-01-19", "close": 52.6348, "volume": 56182.0}, {"date": "2023-01-20", "close": 53.4323, "volume": 69717.0}, {"date": "2023-01-23", "close": 53.4323, "volume": 63508.0}, {"date": "2023-01-24", "close": 53.923, "volume": 94043.0}, {"date": "2023-01-25", "close": 54.2911, "volume": 104357.0}, {"date": "2023-01-26", "close": 55.2113, "volume": 68437.0}, {"date": "2023-01-27", "close": 55.8861, "volume": 88370.0}, {"date": "2023-01-30", "close": 56.1315, "volume": 81648.0}, {"date": "2023-01-31", "close": 56.929, "volume": 163783.0}, {"date": "2023-02-01", "close": 57.7265, "volume": 132805.0}, {"date": "2023-02-02", "close": 59.1374, "volume": 127500.0}, {"date": "2023-02-03", "close": 58.524, "volume": 125974.0}, {"date": "2023-02-06", "close": 56.8676, "volume": 101669.0}, {"date": "2023-02-07", "close": 57.2971, "volume": 135886.0}, {"date": "2023-02-08", "close": 55.5794, "volume": 69653.0}, {"date": "2023-02-09", "close": 54.4138, "volume": 85999.0}, {"date": "2023-02-10", "close": 53.9844, "volume": 104412.0}, {"date": "2023-02-13", "close": 54.5365, "volume": 70592.0}, {"date": "2023-02-14", "close": 54.4751, "volume": 163724.0}, {"date": "2023-02-15", "close": 53.9844, "volume": 131858.0}, {"date": "2023-02-16", "close": 52.8801, "volume": 149024.0}, {"date": "2023-02-17", "close": 52.8801, "volume": 146501.0}, {"date": "2023-02-21", "close": 46.8683, "volume": 266653.0}, {"date": "2023-02-22", "close": 47.8498, "volume": 204690.0}, {"date": "2023-02-23", "close": 48.4019, "volume": 133459.0}, {"date": "2023-02-24", "close": 47.5431, "volume": 204118.0}, {"date": "2023-02-27", "close": 47.2363, "volume": 122011.0}, {"date": "2023-02-28", "close": 47.2363, "volume": 280270.0}, {"date": "2023-03-01", "close": 45.1506, "volume": 137189.0}, {"date": "2023-03-02", "close": 45.764, "volume": 148034.0}, {"date": "2023-03-03", "close": 47.2977, "volume": 244766.0}, {"date": "2023-03-06", "close": 44.8438, "volume": 115060.0}, {"date": "2023-03-07", "close": 43.801, "volume": 240393.0}, {"date": "2023-03-08", "close": 44.9665, "volume": 243026.0}, {"date": "2023-03-09", "close": 43.801, "volume": 215242.0}, {"date": "2023-03-10", "close": 42.3287, "volume": 246359.0}, {"date": "2023-03-13", "close": 41.3471, "volume": 436439.0}, {"date": "2023-03-14", "close": 41.7765, "volume": 224224.0}, {"date": "2023-03-15", "close": 42.39, "volume": 301319.0}, {"date": "2023-03-16", "close": 43.1875, "volume": 231728.0}, {"date": "2023-03-17", "close": 42.125, "volume": 578425.0}, {"date": "2023-03-20", "close": 45.4375, "volume": 322739.0}, {"date": "2023-03-21", "close": 45.5, "volume": 199603.0}, {"date": "2023-03-22", "close": 42.8125, "volume": 453544.0}, {"date": "2023-03-23", "close": 42.8125, "volume": 282860.0}, {"date": "2023-03-24", "close": 45.4375, "volume": 334608.0}, {"date": "2023-03-27", "close": 45.3125, "volume": 180645.0}, {"date": "2023-03-28", "close": 45.125, "volume": 323425.0}, {"date": "2023-03-29", "close": 46.75, "volume": 317713.0}, {"date": "2023-03-30", "close": 47.6875, "volume": 329535.0}, {"date": "2023-03-31", "close": 47.6875, "volume": null}, {"date": "2023-04-03", "close": 28.6, "volume": 1543144.0}, {"date": "2023-04-04", "close": 29.2, "volume": 846789.0}, {"date": "2023-04-05", "close": 28.17, "volume": 1024044.0}, {"date": "2023-04-06", "close": 29.56, "volume": 766878.0}, {"date": "2023-04-10", "close": 29.74, "volume": 931823.0}, {"date": "2023-04-11", "close": 29.18, "volume": 755610.0}, {"date": "2023-04-12", "close": 28.72, "volume": 715908.0}, {"date": "2023-04-13", "close": 28.65, "volume": 453957.0}, {"date": "2023-04-14", "close": 28.3, "volume": 569207.0}, {"date": "2023-04-17", "close": 29.47, "volume": 428602.0}, {"date": "2023-04-18", "close": 28.92, "volume": 435198.0}, {"date": "2023-04-19", "close": 29.46, "volume": 515621.0}, {"date": "2023-04-20", "close": 28.7, "volume": 483324.0}, {"date": "2023-04-21", "close": 28.84, "volume": 355381.0}, {"date": "2023-04-24", "close": 29.32, "volume": 451879.0}, {"date": "2023-04-25", "close": 28.18, "volume": 297081.0}, {"date": "2023-04-26", "close": 27.44, "volume": 262308.0}, {"date": "2023-04-27", "close": 27.84, "volume": 311790.0}, {"date": "2023-04-28", "close": 27.72, "volume": 262462.0}, {"date": "2023-05-01", "close": 26.82, "volume": 533285.0}, {"date": "2023-05-02", "close": 26.6, "volume": 524413.0}, {"date": "2023-05-03", "close": 26.41, "volume": 326317.0}, {"date": "2023-05-04", "close": 27.12, "volume": 411574.0}, {"date": "2023-05-05", "close": 28.04, "volume": 417659.0}, {"date": "2023-05-08", "close": 27.98, "volume": 269685.0}, {"date": "2023-05-09", "close": 27.4, "volume": 308564.0}, {"date": "2023-05-10", "close": 27.79, "volume": 389273.0}, {"date": "2023-05-11", "close": 28.1, "volume": 319254.0}, {"date": "2023-05-12", "close": 28.37, "volume": 310275.0}, {"date": "2023-05-15", "close": 28.76, "volume": 359786.0}, {"date": "2023-05-16", "close": 27.68, "volume": 410986.0}, {"date": "2023-05-17", "close": 27.56, "volume": 341118.0}, {"date": "2023-05-18", "close": 27.0, "volume": 317832.0}, {"date": "2023-05-19", "close": 26.86, "volume": 369434.0}, {"date": "2023-05-22", "close": 26.46, "volume": 410504.0}, {"date": "2023-05-23", "close": 26.08, "volume": 299185.0}, {"date": "2023-05-24", "close": 24.83, "volume": 307640.0}, {"date": "2023-05-25", "close": 24.05, "volume": 403547.0}, {"date": "2023-05-26", "close": 24.5, "volume": 274194.0}, {"date": "2023-05-30", "close": 25.11, "volume": 249995.0}, {"date": "2023-05-31", "close": 25.82, "volume": 538375.0}, {"date": "2023-06-01", "close": 25.97, "volume": 293971.0}, {"date": "2023-06-02", "close": 26.7, "volume": 312790.0}, {"date": "2023-06-05", "close": 25.01, "volume": 609048.0}, {"date": "2023-06-06", "close": 25.15, "volume": 404400.0}, {"date": "2023-06-07", "close": 26.19, "volume": 357768.0}, {"date": "2023-06-08", "close": 25.95, "volume": 467538.0}, {"date": "2023-06-09", "close": 25.47, "volume": 312944.0}, {"date": "2023-06-12", "close": 25.39, "volume": 397455.0}, {"date": "2023-06-13", "close": 24.3, "volume": 711615.0}, {"date": "2023-06-14", "close": 23.78, "volume": 578223.0}, {"date": "2023-06-15", "close": 23.96, "volume": 578243.0}, {"date": "2023-06-16", "close": 23.85, "volume": 1772742.0}, {"date": "2023-06-20", "close": 23.58, "volume": 603429.0}, {"date": "2023-06-21", "close": 23.22, "volume": 573089.0}, {"date": "2023-06-22", "close": 22.6, "volume": 520305.0}, {"date": "2023-06-23", "close": 22.32, "volume": 2009501.0}, {"date": "2023-06-26", "close": 23.11, "volume": 468073.0}, {"date": "2023-06-27", "close": 22.9, "volume": 356708.0}, {"date": "2023-06-28", "close": 22.88, "volume": 315456.0}, {"date": "2023-06-29", "close": 23.03, "volume": 301540.0}, {"date": "2023-06-30", "close": 23.73, "volume": 485877.0}, {"date": "2023-07-03", "close": 24.35, "volume": 244293.0}, {"date": "2023-07-05", "close": 24.72, "volume": 535191.0}, {"date": "2023-07-06", "close": 24.64, "volume": 416283.0}, {"date": "2023-07-07", "close": 24.76, "volume": 394008.0}, {"date": "2023-07-10", "close": 25.01, "volume": 248763.0}, {"date": "2023-07-11", "close": 25.52, "volume": 245852.0}, {"date": "2023-07-12", "close": 25.8, "volume": 266729.0}, {"date": "2023-07-13", "close": 25.71, "volume": 200529.0}, {"date": "2023-07-14", "close": 24.86, "volume": 188519.0}, {"date": "2023-07-17", "close": 23.9, "volume": 304820.0}, {"date": "2023-07-18", "close": 24.25, "volume": 294819.0}, {"date": "2023-07-19", "close": 24.64, "volume": 220209.0}, {"date": "2023-07-20", "close": 24.21, "volume": 221114.0}, {"date": "2023-07-21", "close": 24.09, "volume": 200866.0}, {"date": "2023-07-24", "close": 24.45, "volume": 191933.0}, {"date": "2023-07-25", "close": 24.87, "volume": 390211.0}, {"date": "2023-07-26", "close": 25.25, "volume": 271023.0}, {"date": "2023-07-27", "close": 24.75, "volume": 255661.0}, {"date": "2023-07-28", "close": 24.73, "volume": 211512.0}, {"date": "2023-07-31", "close": 24.73, "volume": 340856.0}, {"date": "2023-08-01", "close": 24.35, "volume": 193230.0}, {"date": "2023-08-02", "close": 23.23, "volume": 333332.0}, {"date": "2023-08-03", "close": 23.21, "volume": 323328.0}, {"date": "2023-08-04", "close": 22.78, "volume": 259024.0}, {"date": "2023-08-07", "close": 23.15, "volume": 214432.0}, {"date": "2023-08-08", "close": 20.83, "volume": 4296742.0}, {"date": "2023-08-09", "close": 20.52, "volume": 1000190.0}, {"date": "2023-08-10", "close": 20.4, "volume": 1142435.0}, {"date": "2023-08-11", "close": 20.01, "volume": 1100507.0}, {"date": "2023-08-14", "close": 20.43, "volume": 976317.0}, {"date": "2023-08-15", "close": 20.6, "volume": 585518.0}, {"date": "2023-08-16", "close": 20.15, "volume": 451253.0}, {"date": "2023-08-17", "close": 20.1, "volume": 492561.0}, {"date": "2023-08-18", "close": 20.0, "volume": 330373.0}, {"date": "2023-08-21", "close": 20.49, "volume": 655607.0}, {"date": "2023-08-22", "close": 20.37, "volume": 414640.0}, {"date": "2023-08-23", "close": 20.73, "volume": 503081.0}, {"date": "2023-08-24", "close": 20.56, "volume": 333227.0}, {"date": "2023-08-25", "close": 20.53, "volume": 256422.0}, {"date": "2023-08-28", "close": 20.92, "volume": 456302.0}, {"date": "2023-08-29", "close": 21.03, "volume": 537376.0}, {"date": "2023-08-30", "close": 20.98, "volume": 324636.0}, {"date": "2023-08-31", "close": 21.28, "volume": 474206.0}, {"date": "2023-09-01", "close": 21.0, "volume": 740147.0}, {"date": "2023-09-05", "close": 19.35, "volume": 1599109.0}, {"date": "2023-09-06", "close": 19.15, "volume": 1079227.0}, {"date": "2023-09-07", "close": 19.67, "volume": 584864.0}, {"date": "2023-09-08", "close": 19.69, "volume": 517520.0}, {"date": "2023-09-11", "close": 19.11, "volume": 378067.0}, {"date": "2023-09-12", "close": 19.28, "volume": 478808.0}, {"date": "2023-09-13", "close": 19.32, "volume": 683336.0}, {"date": "2023-09-14", "close": 19.56, "volume": 546333.0}, {"date": "2023-09-15", "close": 19.36, "volume": 3563344.0}, {"date": "2023-09-18", "close": 19.31, "volume": 680499.0}, {"date": "2023-09-19", "close": 19.36, "volume": 634959.0}, {"date": "2023-09-20", "close": 19.45, "volume": 329955.0}, {"date": "2023-09-21", "close": 18.36, "volume": 569465.0}, {"date": "2023-09-22", "close": 18.39, "volume": 509566.0}, {"date": "2023-09-25", "close": 18.49, "volume": 460440.0}, {"date": "2023-09-26", "close": 18.05, "volume": 388606.0}, {"date": "2023-09-27", "close": 17.58, "volume": 351931.0}, {"date": "2023-09-28", "close": 17.49, "volume": 664367.0}, {"date": "2023-09-29", "close": 17.8, "volume": 458648.0}, {"date": "2023-10-02", "close": 17.03, "volume": 838633.0}, {"date": "2023-10-03", "close": 16.57, "volume": 641856.0}, {"date": "2023-10-04", "close": 16.82, "volume": 629777.0}, {"date": "2023-10-05", "close": 16.16, "volume": 3418089.0}, {"date": "2023-10-06", "close": 16.01, "volume": 1164115.0}, {"date": "2023-10-09", "close": 16.41, "volume": 334189.0}, {"date": "2023-10-10", "close": 17.24, "volume": 671335.0}, {"date": "2023-10-11", "close": 17.23, "volume": 348656.0}, {"date": "2023-10-12", "close": 16.72, "volume": 379441.0}, {"date": "2023-10-13", "close": 16.42, "volume": 428492.0}, {"date": "2023-10-16", "close": 16.93, "volume": 492710.0}, {"date": "2023-10-17", "close": 16.65, "volume": 333036.0}, {"date": "2023-10-18", "close": 15.79, "volume": 325103.0}, {"date": "2023-10-19", "close": 15.6, "volume": 319885.0}, {"date": "2023-10-20", "close": 15.34, "volume": 534987.0}, {"date": "2023-10-23", "close": 15.07, "volume": 543968.0}, {"date": "2023-10-24", "close": 15.71, "volume": 448428.0}, {"date": "2023-10-25", "close": 15.21, "volume": 376303.0}, {"date": "2023-10-26", "close": 15.62, "volume": 285220.0}, {"date": "2023-10-27", "close": 15.12, "volume": 294674.0}, {"date": "2023-10-30", "close": 16.3, "volume": 938634.0}, {"date": "2023-10-31", "close": 16.27, "volume": 425337.0}, {"date": "2023-11-01", "close": 15.88, "volume": 749657.0}, {"date": "2023-11-02", "close": 16.64, "volume": 542940.0}, {"date": "2023-11-03", "close": 17.79, "volume": 613791.0}, {"date": "2023-11-06", "close": 17.65, "volume": 489163.0}, {"date": "2023-11-07", "close": 17.28, "volume": 450173.0}, {"date": "2023-11-08", "close": 16.9, "volume": 318943.0}, {"date": "2023-11-09", "close": 16.61, "volume": 370460.0}, {"date": "2023-11-10", "close": 16.92, "volume": 650813.0}, {"date": "2023-11-13", "close": 16.75, "volume": 493390.0}, {"date": "2023-11-14", "close": 19.16, "volume": 1408546.0}, {"date": "2023-11-15", "close": 19.38, "volume": 550101.0}, {"date": "2023-11-16", "close": 18.66, "volume": 318395.0}, {"date": "2023-11-17", "close": 18.57, "volume": 444716.0}, {"date": "2023-11-20", "close": 18.89, "volume": 504825.0}, {"date": "2023-11-21", "close": 18.77, "volume": 474385.0}, {"date": "2023-11-22", "close": 19.34, "volume": 657924.0}, {"date": "2023-11-24", "close": 19.49, "volume": 448045.0}, {"date": "2023-11-27", "close": 19.6, "volume": 409884.0}, {"date": "2023-11-28", "close": 19.3, "volume": 411027.0}, {"date": "2023-11-29", "close": 19.78, "volume": 352421.0}, {"date": "2023-11-30", "close": 19.69, "volume": 706132.0}, {"date": "2023-12-01", "close": 21.77, "volume": 815979.0}, {"date": "2023-12-04", "close": 22.11, "volume": 661577.0}, {"date": "2023-12-05", "close": 21.95, "volume": 511123.0}, {"date": "2023-12-06", "close": 21.77, "volume": 526462.0}, {"date": "2023-12-07", "close": 21.89, "volume": 500773.0}, {"date": "2023-12-08", "close": 21.83, "volume": 351139.0}, {"date": "2023-12-11", "close": 21.46, "volume": 466475.0}, {"date": "2023-12-12", "close": 21.19, "volume": 389436.0}, {"date": "2023-12-13", "close": 22.17, "volume": 554526.0}, {"date": "2023-12-14", "close": 23.58, "volume": 773327.0}, {"date": "2023-12-15", "close": 22.81, "volume": 1648165.0}, {"date": "2023-12-18", "close": 22.7, "volume": 532487.0}, {"date": "2023-12-19", "close": 22.69, "volume": 470205.0}, {"date": "2023-12-20", "close": 22.15, "volume": 330873.0}, {"date": "2023-12-21", "close": 22.55, "volume": 246990.0}, {"date": "2023-12-22", "close": 22.43, "volume": 200047.0}, {"date": "2023-12-26", "close": 22.82, "volume": 172152.0}, {"date": "2023-12-27", "close": 23.23, "volume": 346842.0}, {"date": "2023-12-28", "close": 23.73, "volume": 499376.0}, {"date": "2023-12-29", "close": 23.4, "volume": 468834.0}, {"date": "2024-01-02", "close": 23.7, "volume": 289993.0}, {"date": "2024-01-03", "close": 23.02, "volume": 332300.0}, {"date": "2024-01-04", "close": 23.1, "volume": 277605.0}, {"date": "2024-01-05", "close": 22.82, "volume": 217433.0}, {"date": "2024-01-08", "close": 23.14, "volume": 369027.0}, {"date": "2024-01-09", "close": 22.7, "volume": 474861.0}, {"date": "2024-01-10", "close": 22.41, "volume": 353605.0}, {"date": "2024-01-11", "close": 21.79, "volume": 447020.0}, {"date": "2024-01-12", "close": 22.05, "volume": 247458.0}, {"date": "2024-01-16", "close": 21.53, "volume": 342163.0}, {"date": "2024-01-17", "close": 19.91, "volume": 472970.0}, {"date": "2024-01-18", "close": 19.51, "volume": 318119.0}, {"date": "2024-01-19", "close": 20.27, "volume": 360993.0}, {"date": "2024-01-22", "close": 21.1, "volume": 347426.0}, {"date": "2024-01-23", "close": 21.21, "volume": 314870.0}, {"date": "2024-01-24", "close": 20.49, "volume": 224268.0}, {"date": "2024-01-25", "close": 20.55, "volume": 204438.0}, {"date": "2024-01-26", "close": 20.52, "volume": 221629.0}, {"date": "2024-01-29", "close": 20.97, "volume": 263725.0}, {"date": "2024-01-30", "close": 20.41, "volume": 203244.0}, {"date": "2024-01-31", "close": 19.86, "volume": 359854.0}, {"date": "2024-02-01", "close": 20.97, "volume": 415651.0}, {"date": "2024-02-02", "close": 20.68, "volume": 391867.0}, {"date": "2024-02-05", "close": 20.51, "volume": 399347.0}, {"date": "2024-02-06", "close": 20.46, "volume": 355361.0}, {"date": "2024-02-07", "close": 20.22, "volume": 383537.0}, {"date": "2024-02-08", "close": 20.6, "volume": 207342.0}, {"date": "2024-02-09", "close": 20.58, "volume": 302053.0}, {"date": "2024-02-12", "close": 20.83, "volume": 282071.0}, {"date": "2024-02-13", "close": 19.61, "volume": 490797.0}, {"date": "2024-02-14", "close": 20.16, "volume": 554865.0}, {"date": "2024-02-15", "close": 21.51, "volume": 832862.0}, {"date": "2024-02-16", "close": 21.24, "volume": 286586.0}, {"date": "2024-02-20", "close": 20.96, "volume": 228667.0}, {"date": "2024-02-21", "close": 20.74, "volume": 324092.0}, {"date": "2024-02-22", "close": 20.28, "volume": 247020.0}, {"date": "2024-02-23", "close": 20.24, "volume": 139767.0}, {"date": "2024-02-26", "close": 19.66, "volume": 331806.0}, {"date": "2024-02-27", "close": 19.77, "volume": 338066.0}, {"date": "2024-02-28", "close": 19.54, "volume": 382702.0}, {"date": "2024-02-29", "close": 20.12, "volume": 393958.0}, {"date": "2024-03-01", "close": 20.84, "volume": 422248.0}, {"date": "2024-03-04", "close": 20.6, "volume": 266393.0}, {"date": "2024-03-05", "close": 20.3, "volume": 408445.0}, {"date": "2024-03-06", "close": 20.47, "volume": 152774.0}, {"date": "2024-03-07", "close": 20.35, "volume": 291266.0}, {"date": "2024-03-08", "close": 21.18, "volume": 468842.0}, {"date": "2024-03-11", "close": 20.83, "volume": 141785.0}, {"date": "2024-03-12", "close": 20.43, "volume": 179079.0}, {"date": "2024-03-13", "close": 20.26, "volume": 175106.0}, {"date": "2024-03-14", "close": 19.86, "volume": 261960.0}, {"date": "2024-03-15", "close": 19.68, "volume": 785791.0}, {"date": "2024-03-18", "close": 19.76, "volume": 420184.0}, {"date": "2024-03-19", "close": 19.96, "volume": 639556.0}, {"date": "2024-03-20", "close": 20.8, "volume": 544905.0}, {"date": "2024-03-21", "close": 21.09, "volume": 497117.0}, {"date": "2024-03-22", "close": 20.63, "volume": 267252.0}, {"date": "2024-03-25", "close": 20.32, "volume": 244351.0}, {"date": "2024-03-26", "close": 19.85, "volume": 281012.0}, {"date": "2024-03-27", "close": 20.18, "volume": 326109.0}, {"date": "2024-03-28", "close": 20.6, "volume": 372401.0}, {"date": "2024-04-01", "close": 20.1, "volume": 271321.0}, {"date": "2024-04-02", "close": 19.47, "volume": 538662.0}, {"date": "2024-04-03", "close": 19.92, "volume": 374123.0}, {"date": "2024-04-04", "close": 19.64, "volume": 184980.0}, {"date": "2024-04-05", "close": 19.93, "volume": 457807.0}, {"date": "2024-04-08", "close": 19.99, "volume": 162888.0}, {"date": "2024-04-09", "close": 21.05, "volume": 295755.0}, {"date": "2024-04-10", "close": 19.52, "volume": 511677.0}, {"date": "2024-04-11", "close": 19.31, "volume": 621935.0}, {"date": "2024-04-12", "close": 19.08, "volume": 456302.0}, {"date": "2024-04-15", "close": 18.5, "volume": 415870.0}, {"date": "2024-04-16", "close": 18.09, "volume": 417475.0}, {"date": "2024-04-17", "close": 18.26, "volume": 469726.0}, {"date": "2024-04-18", "close": 18.54, "volume": 437798.0}, {"date": "2024-04-19", "close": 18.96, "volume": 467442.0}, {"date": "2024-04-22", "close": 19.14, "volume": 379739.0}, {"date": "2024-04-23", "close": 19.13, "volume": 159788.0}, {"date": "2024-04-24", "close": 19.02, "volume": 208270.0}, {"date": "2024-04-25", "close": 18.39, "volume": 235234.0}, {"date": "2024-04-26", "close": 18.21, "volume": 232557.0}, {"date": "2024-04-29", "close": 18.74, "volume": 244432.0}, {"date": "2024-04-30", "close": 18.24, "volume": 199138.0}, {"date": "2024-05-01", "close": 18.43, "volume": 175339.0}, {"date": "2024-05-02", "close": 18.66, "volume": 281909.0}, {"date": "2024-05-03", "close": 19.09, "volume": 347138.0}, {"date": "2024-05-06", "close": 19.09, "volume": 144677.0}, {"date": "2024-05-07", "close": 19.8, "volume": 298599.0}, {"date": "2024-05-08", "close": 19.28, "volume": 258887.0}, {"date": "2024-05-09", "close": 19.93, "volume": 510683.0}, {"date": "2024-05-10", "close": 19.49, "volume": 360779.0}, {"date": "2024-05-13", "close": 19.89, "volume": 396919.0}, {"date": "2024-05-14", "close": 20.36, "volume": 326707.0}, {"date": "2024-05-15", "close": 20.78, "volume": 325976.0}, {"date": "2024-05-16", "close": 20.39, "volume": 182541.0}, {"date": "2024-05-17", "close": 20.69, "volume": 482777.0}, {"date": "2024-05-20", "close": 20.43, "volume": 338650.0}, {"date": "2024-05-21", "close": 20.17, "volume": 133921.0}, {"date": "2024-05-22", "close": 20.13, "volume": 184531.0}, {"date": "2024-05-23", "close": 19.3, "volume": 230446.0}, {"date": "2024-05-24", "close": 19.33, "volume": 182397.0}, {"date": "2024-05-28", "close": 18.94, "volume": 276560.0}, {"date": "2024-05-29", "close": 18.58, "volume": 261294.0}, {"date": "2024-05-30", "close": 19.2, "volume": 280417.0}, {"date": "2024-05-31", "close": 19.28, "volume": 329813.0}, {"date": "2024-06-03", "close": 19.22, "volume": 337450.0}, {"date": "2024-06-04", "close": 19.16, "volume": 264721.0}, {"date": "2024-06-05", "close": 19.19, "volume": 308341.0}, {"date": "2024-06-06", "close": 18.99, "volume": 362478.0}, {"date": "2024-06-07", "close": 19.06, "volume": 391279.0}, {"date": "2024-06-10", "close": 18.71, "volume": 507515.0}, {"date": "2024-06-11", "close": 18.37, "volume": 327372.0}, {"date": "2024-06-12", "close": 18.9, "volume": 255677.0}, {"date": "2024-06-13", "close": 18.68, "volume": 276574.0}, {"date": "2024-06-14", "close": 18.75, "volume": 345004.0}, {"date": "2024-06-17", "close": 18.41, "volume": 337758.0}, {"date": "2024-06-18", "close": 18.38, "volume": 246328.0}, {"date": "2024-06-20", "close": 18.51, "volume": 266053.0}, {"date": "2024-06-21", "close": 18.95, "volume": 787213.0}, {"date": "2024-06-24", "close": 19.33, "volume": 277539.0}, {"date": "2024-06-25", "close": 18.71, "volume": 208769.0}, {"date": "2024-06-26", "close": 18.75, "volume": 293746.0}, {"date": "2024-06-27", "close": 19.14, "volume": 301376.0}, {"date": "2024-06-28", "close": 19.29, "volume": 1249124.0}, {"date": "2024-07-01", "close": 18.62, "volume": 255101.0}, {"date": "2024-07-02", "close": 18.49, "volume": 284018.0}, {"date": "2024-07-03", "close": 18.79, "volume": 164457.0}, {"date": "2024-07-05", "close": 18.75, "volume": 192640.0}, {"date": "2024-07-08", "close": 18.85, "volume": 397154.0}, {"date": "2024-07-09", "close": 18.69, "volume": 203670.0}, {"date": "2024-07-10", "close": 18.9, "volume": 195694.0}, {"date": "2024-07-11", "close": 20.79, "volume": 590336.0}, {"date": "2024-07-12", "close": 20.92, "volume": 446319.0}, {"date": "2024-07-15", "close": 21.54, "volume": 404449.0}, {"date": "2024-07-16", "close": 22.21, "volume": 365784.0}, {"date": "2024-07-17", "close": 22.71, "volume": 511162.0}, {"date": "2024-07-18", "close": 22.1, "volume": 475858.0}, {"date": "2024-07-19", "close": 22.05, "volume": 216232.0}, {"date": "2024-07-22", "close": 22.08, "volume": 272379.0}, {"date": "2024-07-23", "close": 22.55, "volume": 322247.0}, {"date": "2024-07-24", "close": 22.0, "volume": 498975.0}, {"date": "2024-07-25", "close": 22.26, "volume": 313005.0}, {"date": "2024-07-26", "close": 22.78, "volume": 192912.0}, {"date": "2024-07-29", "close": 22.63, "volume": 265890.0}, {"date": "2024-07-30", "close": 23.17, "volume": 275600.0}, {"date": "2024-07-31", "close": 23.14, "volume": 451883.0}, {"date": "2024-08-01", "close": 23.02, "volume": 393447.0}, {"date": "2024-08-02", "close": 23.33, "volume": 514856.0}, {"date": "2024-08-05", "close": 22.54, "volume": 394524.0}, {"date": "2024-08-06", "close": 22.92, "volume": 428645.0}, {"date": "2024-08-07", "close": 22.51, "volume": 418882.0}, {"date": "2024-08-08", "close": 23.02, "volume": 363209.0}, {"date": "2024-08-09", "close": 22.94, "volume": 229663.0}, {"date": "2024-08-12", "close": 22.85, "volume": 251277.0}, {"date": "2024-08-13", "close": 23.33, "volume": 227865.0}, {"date": "2024-08-14", "close": 23.24, "volume": 265633.0}, {"date": "2024-08-15", "close": 23.72, "volume": 258403.0}, {"date": "2024-08-16", "close": 23.58, "volume": 232198.0}, {"date": "2024-08-19", "close": 23.88, "volume": 246394.0}, {"date": "2024-08-20", "close": 23.73, "volume": 203627.0}, {"date": "2024-08-21", "close": 23.88, "volume": 165121.0}, {"date": "2024-08-22", "close": 24.12, "volume": 175950.0}, {"date": "2024-08-23", "close": 25.49, "volume": 329865.0}, {"date": "2024-08-26", "close": 25.61, "volume": 338336.0}, {"date": "2024-08-27", "close": 25.35, "volume": 299085.0}, {"date": "2024-08-28", "close": 25.02, "volume": 324528.0}, {"date": "2024-08-29", "close": 24.8, "volume": 222643.0}, {"date": "2024-08-30", "close": 25.06, "volume": 422795.0}, {"date": "2024-09-03", "close": 24.51, "volume": 288039.0}, {"date": "2024-09-04", "close": 24.95, "volume": 226796.0}, {"date": "2024-09-05", "close": 24.85, "volume": 343239.0}, {"date": "2024-09-06", "close": 24.49, "volume": 424490.0}, {"date": "2024-09-09", "close": 24.64, "volume": 279722.0}, {"date": "2024-09-10", "close": 25.3, "volume": 375501.0}, {"date": "2024-09-11", "close": 25.48, "volume": 410592.0}, {"date": "2024-09-12", "close": 25.71, "volume": 351343.0}, {"date": "2024-09-13", "close": 26.61, "volume": 486773.0}, {"date": "2024-09-16", "close": 26.62, "volume": 417572.0}, {"date": "2024-09-17", "close": 27.2, "volume": 464237.0}, {"date": "2024-09-18", "close": 27.84, "volume": 417580.0}, {"date": "2024-09-19", "close": 27.49, "volume": 445191.0}, {"date": "2024-09-20", "close": 26.95, "volume": 905077.0}, {"date": "2024-09-23", "close": 27.14, "volume": 352476.0}, {"date": "2024-09-24", "close": 27.16, "volume": 856798.0}, {"date": "2024-09-25", "close": 26.46, "volume": 412709.0}, {"date": "2024-09-26", "close": 26.44, "volume": 296740.0}, {"date": "2024-09-27", "close": 26.31, "volume": 196245.0}, {"date": "2024-09-30", "close": 26.23, "volume": 542874.0}, {"date": "2024-10-01", "close": 25.7, "volume": 365603.0}, {"date": "2024-10-02", "close": 25.88, "volume": 261652.0}, {"date": "2024-10-03", "close": 25.54, "volume": 372635.0}, {"date": "2024-10-04", "close": 24.89, "volume": 395879.0}, {"date": "2024-10-07", "close": 24.53, "volume": 376686.0}, {"date": "2024-10-08", "close": 24.65, "volume": 233247.0}, {"date": "2024-10-09", "close": 24.53, "volume": 316699.0}, {"date": "2024-10-10", "close": 24.53, "volume": 339259.0}, {"date": "2024-10-11", "close": 24.54, "volume": 278977.0}, {"date": "2024-10-14", "close": 24.47, "volume": 452579.0}, {"date": "2024-10-15", "close": 24.74, "volume": 315463.0}, {"date": "2024-10-16", "close": 25.24, "volume": 321422.0}, {"date": "2024-10-17", "close": 24.57, "volume": 264364.0}, {"date": "2024-10-18", "close": 24.6, "volume": 157671.0}, {"date": "2024-10-21", "close": 23.56, "volume": 273265.0}, {"date": "2024-10-22", "close": 23.62, "volume": 256793.0}, {"date": "2024-10-23", "close": 23.37, "volume": 262641.0}, {"date": "2024-10-24", "close": 23.18, "volume": 233170.0}, {"date": "2024-10-25", "close": 23.01, "volume": 186307.0}, {"date": "2024-10-28", "close": 23.52, "volume": 352265.0}, {"date": "2024-10-29", "close": 22.48, "volume": 496026.0}, {"date": "2024-10-30", "close": 22.17, "volume": 521056.0}, {"date": "2024-10-31", "close": 21.28, "volume": 707199.0}, {"date": "2024-11-01", "close": 20.7, "volume": 490320.0}, {"date": "2024-11-04", "close": 21.19, "volume": 630580.0}, {"date": "2024-11-05", "close": 20.67, "volume": 367372.0}, {"date": "2024-11-06", "close": 20.57, "volume": 673733.0}, {"date": "2024-11-07", "close": 20.56, "volume": 446810.0}, {"date": "2024-11-08", "close": 21.2, "volume": 542305.0}, {"date": "2024-11-11", "close": 21.3, "volume": 371508.0}, {"date": "2024-11-12", "close": 20.51, "volume": 266101.0}, {"date": "2024-11-13", "close": 20.34, "volume": 270700.0}, {"date": "2024-11-14", "close": 20.13, "volume": 282662.0}, {"date": "2024-11-15", "close": 20.23, "volume": 310344.0}, {"date": "2024-11-18", "close": 20.03, "volume": 765444.0}, {"date": "2024-11-19", "close": 20.52, "volume": 389685.0}, {"date": "2024-11-20", "close": 20.43, "volume": 203681.0}, {"date": "2024-11-21", "close": 20.46, "volume": 265585.0}, {"date": "2024-11-22", "close": 20.81, "volume": 277433.0}, {"date": "2024-11-25", "close": 21.19, "volume": 509449.0}, {"date": "2024-11-26", "close": 20.64, "volume": 253143.0}, {"date": "2024-11-27", "close": 21.32, "volume": 268253.0}, {"date": "2024-11-29", "close": 21.36, "volume": 228516.0}, {"date": "2024-12-02", "close": 21.11, "volume": 325155.0}, {"date": "2024-12-03", "close": 20.79, "volume": 242818.0}, {"date": "2024-12-04", "close": 21.23, "volume": 300251.0}, {"date": "2024-12-05", "close": 21.45, "volume": 323276.0}, {"date": "2024-12-06", "close": 21.35, "volume": 387385.0}, {"date": "2024-12-09", "close": 21.16, "volume": 206441.0}, {"date": "2024-12-10", "close": 20.72, "volume": 279426.0}, {"date": "2024-12-11", "close": 20.51, "volume": 310638.0}, {"date": "2024-12-12", "close": 20.5, "volume": 247343.0}, {"date": "2024-12-13", "close": 20.43, "volume": 271085.0}, {"date": "2024-12-16", "close": 20.93, "volume": 357529.0}, {"date": "2024-12-17", "close": 20.79, "volume": 250931.0}, {"date": "2024-12-18", "close": 19.76, "volume": 377592.0}, {"date": "2024-12-19", "close": 19.76, "volume": 539592.0}, {"date": "2024-12-20", "close": 19.51, "volume": 1788137.0}, {"date": "2024-12-23", "close": 19.0, "volume": 793104.0}, {"date": "2024-12-24", "close": 18.8, "volume": 449004.0}, {"date": "2024-12-26", "close": 18.99, "volume": 406331.0}, {"date": "2024-12-27", "close": 18.63, "volume": 367270.0}, {"date": "2024-12-30", "close": 18.34, "volume": 321727.0}, {"date": "2024-12-31", "close": 18.48, "volume": 629304.0}, {"date": "2025-01-02", "close": 18.69, "volume": 336346.0}, {"date": "2025-01-03", "close": 18.55, "volume": 535086.0}, {"date": "2025-01-06", "close": 18.01, "volume": 457904.0}, {"date": "2025-01-07", "close": 16.96, "volume": 667080.0}, {"date": "2025-01-08", "close": 16.55, "volume": 947064.0}, {"date": "2025-01-10", "close": 15.89, "volume": 580595.0}, {"date": "2025-01-13", "close": 16.34, "volume": 538057.0}, {"date": "2025-01-14", "close": 16.54, "volume": 565795.0}, {"date": "2025-01-15", "close": 16.86, "volume": 783308.0}, {"date": "2025-01-16", "close": 17.09, "volume": 566079.0}, {"date": "2025-01-17", "close": 17.0, "volume": 315803.0}, {"date": "2025-01-21", "close": 16.8, "volume": 369693.0}, {"date": "2025-01-22", "close": 16.12, "volume": 456921.0}, {"date": "2025-01-23", "close": 16.04, "volume": 1374621.0}, {"date": "2025-01-24", "close": 16.21, "volume": 423340.0}, {"date": "2025-01-27", "close": 16.85, "volume": 423618.0}, {"date": "2025-01-28", "close": 16.31, "volume": 535145.0}, {"date": "2025-01-29", "close": 15.76, "volume": 376073.0}, {"date": "2025-01-30", "close": 16.25, "volume": 448236.0}, {"date": "2025-01-31", "close": 16.21, "volume": 373143.0}, {"date": "2025-02-03", "close": 16.15, "volume": 520246.0}, {"date": "2025-02-04", "close": 16.55, "volume": 383783.0}, {"date": "2025-02-05", "close": 16.55, "volume": 436359.0}, {"date": "2025-02-06", "close": 17.86, "volume": 535229.0}, {"date": "2025-02-07", "close": 17.3, "volume": 544298.0}, {"date": "2025-02-10", "close": 17.63, "volume": 438140.0}, {"date": "2025-02-11", "close": 17.5, "volume": 346221.0}, {"date": "2025-02-12", "close": 17.13, "volume": 318919.0}, {"date": "2025-02-13", "close": 17.51, "volume": 466811.0}, {"date": "2025-02-14", "close": 17.02, "volume": 296555.0}, {"date": "2025-02-18", "close": 17.13, "volume": 450436.0}, {"date": "2025-02-19", "close": 16.72, "volume": 363459.0}, {"date": "2025-02-20", "close": 16.81, "volume": 375829.0}, {"date": "2025-02-21", "close": 16.83, "volume": 366629.0}, {"date": "2025-02-24", "close": 17.39, "volume": 425476.0}, {"date": "2025-02-25", "close": 17.99, "volume": 418204.0}, {"date": "2025-02-26", "close": 17.99, "volume": 354854.0}, {"date": "2025-02-27", "close": 18.25, "volume": 294029.0}, {"date": "2025-02-28", "close": 18.66, "volume": 537553.0}, {"date": "2025-03-03", "close": 18.11, "volume": 447185.0}, {"date": "2025-03-04", "close": 18.54, "volume": 582200.0}, {"date": "2025-03-05", "close": 18.72, "volume": 404181.0}, {"date": "2025-03-06", "close": 18.2, "volume": 293214.0}, {"date": "2025-03-07", "close": 18.65, "volume": 275024.0}, {"date": "2025-03-10", "close": 19.19, "volume": 590177.0}, {"date": "2025-03-11", "close": 19.05, "volume": 651072.0}, {"date": "2025-03-12", "close": 18.83, "volume": 352822.0}, {"date": "2025-03-13", "close": 18.57, "volume": 531212.0}, {"date": "2025-03-14", "close": 18.96, "volume": 380160.0}, {"date": "2025-03-17", "close": 19.13, "volume": 526421.0}, {"date": "2025-03-18", "close": 18.98, "volume": 311102.0}, {"date": "2025-03-19", "close": 18.81, "volume": 354559.0}, {"date": "2025-03-20", "close": 18.52, "volume": 212906.0}, {"date": "2025-03-21", "close": 18.33, "volume": 700377.0}, {"date": "2025-03-24", "close": 18.39, "volume": 378051.0}, {"date": "2025-03-25", "close": 17.79, "volume": 502819.0}, {"date": "2025-03-26", "close": 18.06, "volume": 243336.0}, {"date": "2025-03-27", "close": 18.26, "volume": 251352.0}, {"date": "2025-03-28", "close": 18.1, "volume": 205553.0}, {"date": "2025-03-31", "close": 18.72, "volume": 571807.0}, {"date": "2025-04-01", "close": 18.29, "volume": 517539.0}, {"date": "2025-04-02", "close": 18.34, "volume": 210669.0}, {"date": "2025-04-03", "close": 17.81, "volume": 445546.0}, {"date": "2025-04-04", "close": 17.7, "volume": 929285.0}, {"date": "2025-04-07", "close": 16.57, "volume": 618776.0}, {"date": "2025-04-08", "close": 15.08, "volume": 536321.0}, {"date": "2025-04-09", "close": 15.92, "volume": 629997.0}, {"date": "2025-04-10", "close": 15.1, "volume": 443113.0}, {"date": "2025-04-11", "close": 14.23, "volume": 1671366.0}, {"date": "2025-04-14", "close": 15.07, "volume": 794131.0}, {"date": "2025-04-15", "close": 15.1, "volume": 378171.0}, {"date": "2025-04-16", "close": 15.18, "volume": 314542.0}, {"date": "2025-04-17", "close": 15.29, "volume": 319877.0}, {"date": "2025-04-21", "close": 14.66, "volume": 365403.0}, {"date": "2025-04-22", "close": 15.0, "volume": 582107.0}, {"date": "2025-04-23", "close": 15.25, "volume": 482933.0}, {"date": "2025-04-24", "close": 15.35, "volume": 415513.0}, {"date": "2025-04-25", "close": 15.11, "volume": 216267.0}, {"date": "2025-04-28", "close": 15.44, "volume": 271653.0}, {"date": "2025-04-29", "close": 15.62, "volume": 269637.0}, {"date": "2025-04-30", "close": 15.75, "volume": 358158.0}, {"date": "2025-05-01", "close": 15.69, "volume": 243993.0}, {"date": "2025-05-02", "close": 16.15, "volume": 307375.0}, {"date": "2025-05-05", "close": 15.58, "volume": 333924.0}, {"date": "2025-05-06", "close": 15.35, "volume": 407743.0}, {"date": "2025-05-07", "close": 15.96, "volume": 659544.0}, {"date": "2025-05-08", "close": 15.38, "volume": 479779.0}, {"date": "2025-05-09", "close": 15.35, "volume": 249064.0}, {"date": "2025-05-12", "close": 15.64, "volume": 598059.0}, {"date": "2025-05-13", "close": 15.3, "volume": 372909.0}, {"date": "2025-05-14", "close": 15.17, "volume": 577512.0}, {"date": "2025-05-15", "close": 15.34, "volume": 279174.0}, {"date": "2025-05-16", "close": 15.66, "volume": 339191.0}, {"date": "2025-05-19", "close": 15.61, "volume": 290179.0}, {"date": "2025-05-20", "close": 15.48, "volume": 238490.0}, {"date": "2025-05-21", "close": 14.75, "volume": 353839.0}, {"date": "2025-05-22", "close": 14.52, "volume": 429866.0}, {"date": "2025-05-23", "close": 14.5, "volume": 204784.0}, {"date": "2025-05-27", "close": 15.05, "volume": 431373.0}, {"date": "2025-05-28", "close": 15.02, "volume": 257262.0}, {"date": "2025-05-29", "close": 15.27, "volume": 215892.0}, {"date": "2025-05-30", "close": 15.07, "volume": 374196.0}, {"date": "2025-06-02", "close": 14.89, "volume": 292924.0}, {"date": "2025-06-03", "close": 14.91, "volume": 334141.0}, {"date": "2025-06-04", "close": 15.29, "volume": 323862.0}, {"date": "2025-06-05", "close": 15.24, "volume": 262512.0}, {"date": "2025-06-06", "close": 15.36, "volume": 225178.0}, {"date": "2025-06-09", "close": 15.62, "volume": 258128.0}, {"date": "2025-06-10", "close": 16.04, "volume": 305357.0}, {"date": "2025-06-11", "close": 15.79, "volume": 296397.0}, {"date": "2025-06-12", "close": 15.7, "volume": 205895.0}, {"date": "2025-06-13", "close": 15.27, "volume": 235266.0}, {"date": "2025-06-16", "close": 15.28, "volume": 309338.0}, {"date": "2025-06-17", "close": 15.38, "volume": 288999.0}, {"date": "2025-06-18", "close": 15.36, "volume": 269626.0}, {"date": "2025-06-20", "close": 15.34, "volume": 654806.0}, {"date": "2025-06-23", "close": 15.61, "volume": 316520.0}, {"date": "2025-06-24", "close": 15.6, "volume": 316501.0}, {"date": "2025-06-25", "close": 15.13, "volume": 251674.0}, {"date": "2025-06-26", "close": 16.06, "volume": 543863.0}, {"date": "2025-06-27", "close": 15.76, "volume": 968283.0}, {"date": "2025-06-30", "close": 15.56, "volume": 519328.0}, {"date": "2025-07-01", "close": 15.85, "volume": 606781.0}, {"date": "2025-07-02", "close": 15.81, "volume": 400576.0}, {"date": "2025-07-03", "close": 15.69, "volume": 237050.0}, {"date": "2025-07-07", "close": 15.45, "volume": 393324.0}, {"date": "2025-07-08", "close": 15.34, "volume": 479297.0}, {"date": "2025-07-09", "close": 15.48, "volume": 398249.0}, {"date": "2025-07-10", "close": 15.6, "volume": 383958.0}, {"date": "2025-07-11", "close": 15.35, "volume": 359883.0}, {"date": "2025-07-14", "close": 15.45, "volume": 318736.0}, {"date": "2025-07-15", "close": 14.97, "volume": 311768.0}, {"date": "2025-07-16", "close": 15.18, "volume": 340251.0}, {"date": "2025-07-17", "close": 15.05, "volume": 297437.0}, {"date": "2025-07-18", "close": 14.73, "volume": 279441.0}, {"date": "2025-07-21", "close": 14.72, "volume": 259047.0}, {"date": "2025-07-22", "close": 15.31, "volume": 353528.0}, {"date": "2025-07-23", "close": 15.33, "volume": 280632.0}, {"date": "2025-07-24", "close": 14.91, "volume": 353160.0}, {"date": "2025-07-25", "close": 14.74, "volume": 403405.0}, {"date": "2025-07-28", "close": 14.4, "volume": 419525.0}, {"date": "2025-07-29", "close": 14.58, "volume": 475499.0}, {"date": "2025-07-30", "close": 14.09, "volume": 412514.0}, {"date": "2025-07-31", "close": 13.99, "volume": 548710.0}, {"date": "2025-08-01", "close": 14.09, "volume": 824578.0}, {"date": "2025-08-04", "close": 14.15, "volume": 591245.0}, {"date": "2025-08-05", "close": 14.25, "volume": 460839.0}, {"date": "2025-08-06", "close": 14.07, "volume": 549419.0}, {"date": "2025-08-07", "close": 13.7, "volume": 492024.0}, {"date": "2025-08-08", "close": 14.0, "volume": 687555.0}, {"date": "2025-08-11", "close": 14.01, "volume": 479204.0}, {"date": "2025-08-12", "close": 14.61, "volume": 446471.0}, {"date": "2025-08-13", "close": 15.39, "volume": 681044.0}, {"date": "2025-08-14", "close": 15.5, "volume": 988741.0}, {"date": "2025-08-15", "close": 15.25, "volume": 445292.0}, {"date": "2025-08-18", "close": 15.29, "volume": 359807.0}, {"date": "2025-08-19", "close": 15.89, "volume": 473358.0}, {"date": "2025-08-20", "close": 15.86, "volume": 295962.0}, {"date": "2025-08-21", "close": 15.45, "volume": 232302.0}, {"date": "2025-08-22", "close": 16.21, "volume": 450320.0}, {"date": "2025-08-25", "close": 16.01, "volume": 247434.0}, {"date": "2025-08-26", "close": 15.88, "volume": 292191.0}, {"date": "2025-08-27", "close": 16.12, "volume": 170129.0}, {"date": "2025-08-28", "close": 16.05, "volume": 209414.0}, {"date": "2025-08-29", "close": 16.46, "volume": 398381.0}, {"date": "2025-09-02", "close": 15.99, "volume": 396194.0}, {"date": "2025-09-03", "close": 16.2, "volume": 493999.0}, {"date": "2025-09-04", "close": 15.93, "volume": 309422.0}, {"date": "2025-09-05", "close": 16.3, "volume": 553623.0}, {"date": "2025-09-08", "close": 16.39, "volume": 459484.0}, {"date": "2025-09-09", "close": 16.36, "volume": 297873.0}, {"date": "2025-09-10", "close": 16.04, "volume": 249672.0}, {"date": "2025-09-11", "close": 16.74, "volume": 519315.0}, {"date": "2025-09-12", "close": 16.48, "volume": 420827.0}, {"date": "2025-09-15", "close": 16.37, "volume": 336752.0}, {"date": "2025-09-16", "close": 16.3, "volume": 285849.0}, {"date": "2025-09-17", "close": 16.41, "volume": 388095.0}, {"date": "2025-09-18", "close": 16.7, "volume": 255507.0}, {"date": "2025-09-19", "close": 16.3, "volume": 848617.0}, {"date": "2025-09-22", "close": 16.08, "volume": 299435.0}, {"date": "2025-09-23", "close": 16.12, "volume": 299669.0}, {"date": "2025-09-24", "close": 15.6, "volume": 333545.0}, {"date": "2025-09-25", "close": 15.34, "volume": 359060.0}, {"date": "2025-09-26", "close": 15.71, "volume": 281392.0}, {"date": "2025-09-29", "close": 15.56, "volume": 412999.0}, {"date": "2025-09-30", "close": 15.49, "volume": 256305.0}, {"date": "2025-10-01", "close": 15.6, "volume": 281008.0}, {"date": "2025-10-02", "close": 15.44, "volume": 266410.0}, {"date": "2025-10-03", "close": 15.45, "volume": 290046.0}, {"date": "2025-10-06", "close": 15.17, "volume": 511862.0}, {"date": "2025-10-07", "close": 15.02, "volume": 288487.0}, {"date": "2025-10-08", "close": 15.41, "volume": 546378.0}, {"date": "2025-10-09", "close": 14.97, "volume": 315704.0}, {"date": "2025-10-10", "close": 14.78, "volume": 330267.0}, {"date": "2025-10-13", "close": 14.92, "volume": 323589.0}, {"date": "2025-10-14", "close": 15.31, "volume": 276932.0}, {"date": "2025-10-15", "close": 15.57, "volume": 388748.0}, {"date": "2025-10-16", "close": 15.46, "volume": 280397.0}, {"date": "2025-10-17", "close": 15.4, "volume": 242979.0}, {"date": "2025-10-20", "close": 15.54, "volume": 184895.0}, {"date": "2025-10-21", "close": 15.63, "volume": 196808.0}, {"date": "2025-10-22", "close": 15.84, "volume": 184407.0}, {"date": "2025-10-23", "close": 15.53, "volume": 278964.0}, {"date": "2025-10-24", "close": 15.74, "volume": 268108.0}, {"date": "2025-10-27", "close": 15.81, "volume": 245835.0}, {"date": "2025-10-28", "close": 15.63, "volume": 242567.0}, {"date": "2025-10-29", "close": 14.56, "volume": 520998.0}, {"date": "2025-10-30", "close": 14.26, "volume": 502677.0}, {"date": "2025-10-31", "close": 14.43, "volume": 696333.0}, {"date": "2025-11-03", "close": 14.48, "volume": 983004.0}, {"date": "2025-11-04", "close": 14.47, "volume": 285645.0}, {"date": "2025-11-05", "close": 14.38, "volume": 730161.0}, {"date": "2025-11-06", "close": 12.84, "volume": 535200.0}, {"date": "2025-11-07", "close": 13.28, "volume": 815881.0}, {"date": "2025-11-10", "close": 13.32, "volume": 537937.0}, {"date": "2025-11-11", "close": 13.75, "volume": 401786.0}, {"date": "2025-11-12", "close": 13.32, "volume": 576005.0}, {"date": "2025-11-13", "close": 13.43, "volume": 483333.0}, {"date": "2025-11-14", "close": 13.41, "volume": 439028.0}, {"date": "2025-11-17", "close": 13.23, "volume": 374789.0}, {"date": "2025-11-18", "close": 13.18, "volume": 320298.0}, {"date": "2025-11-19", "close": 12.98, "volume": 424732.0}, {"date": "2025-11-20", "close": 12.76, "volume": 368366.0}, {"date": "2025-11-21", "close": 13.27, "volume": 419313.0}, {"date": "2025-11-24", "close": 13.49, "volume": 568546.0}, {"date": "2025-11-25", "close": 14.02, "volume": 422785.0}, {"date": "2025-11-26", "close": 14.04, "volume": 548892.0}, {"date": "2025-11-28", "close": 13.87, "volume": 159789.0}, {"date": "2025-12-01", "close": 13.45, "volume": 444209.0}, {"date": "2025-12-02", "close": 13.46, "volume": 668425.0}, {"date": "2025-12-03", "close": 13.67, "volume": 369721.0}, {"date": "2025-12-04", "close": 13.38, "volume": 314270.0}, {"date": "2025-12-05", "close": 13.45, "volume": 416836.0}, {"date": "2025-12-08", "close": 13.49, "volume": 458175.0}, {"date": "2025-12-09", "close": 13.79, "volume": 340745.0}, {"date": "2025-12-10", "close": 13.87, "volume": 363247.0}, {"date": "2025-12-11", "close": 14.01, "volume": 463815.0}, {"date": "2025-12-12", "close": 14.1, "volume": 483391.0}, {"date": "2025-12-15", "close": 13.81, "volume": 515442.0}, {"date": "2025-12-16", "close": 13.62, "volume": 405782.0}, {"date": "2025-12-17", "close": 13.77, "volume": 372413.0}, {"date": "2025-12-18", "close": 13.62, "volume": 465744.0}, {"date": "2025-12-19", "close": 13.7, "volume": 1659244.0}, {"date": "2025-12-22", "close": 13.67, "volume": 438234.0}, {"date": "2025-12-23", "close": 13.37, "volume": 357241.0}, {"date": "2025-12-24", "close": 13.66, "volume": 152119.0}, {"date": "2025-12-26", "close": 13.53, "volume": 350225.0}, {"date": "2025-12-29", "close": 13.76, "volume": 432196.0}, {"date": "2025-12-30", "close": 13.6, "volume": 548465.0}, {"date": "2025-12-31", "close": 13.69, "volume": 473255.0}, {"date": "2026-01-02", "close": 13.63, "volume": 347272.0}, {"date": "2026-01-05", "close": 13.89, "volume": 465281.0}, {"date": "2026-01-06", "close": 14.3, "volume": 821758.0}, {"date": "2026-01-07", "close": 14.39, "volume": 1254758.0}, {"date": "2026-01-08", "close": 14.65, "volume": 695125.0}, {"date": "2026-01-09", "close": 14.87, "volume": 324214.0}, {"date": "2026-01-12", "close": 14.98, "volume": 293001.0}, {"date": "2026-01-13", "close": 14.63, "volume": 273797.0}, {"date": "2026-01-14", "close": 14.91, "volume": 266763.0}, {"date": "2026-01-15", "close": 15.06, "volume": 296411.0}, {"date": "2026-01-16", "close": 14.98, "volume": 436799.0}, {"date": "2026-01-20", "close": 14.88, "volume": 374340.0}, {"date": "2026-01-21", "close": 14.98, "volume": 395745.0}, {"date": "2026-01-22", "close": 14.98, "volume": 291764.0}, {"date": "2026-01-23", "close": 14.12, "volume": 492620.0}, {"date": "2026-01-26", "close": 14.01, "volume": 277758.0}, {"date": "2026-01-27", "close": 13.95, "volume": 323780.0}, {"date": "2026-01-28", "close": 13.67, "volume": 343915.0}, {"date": "2026-01-29", "close": 13.96, "volume": 392794.0}, {"date": "2026-01-30", "close": 14.11, "volume": 379080.0}, {"date": "2026-02-02", "close": 14.16, "volume": 483794.0}, {"date": "2026-02-03", "close": 14.11, "volume": 308664.0}, {"date": "2026-02-04", "close": 14.57, "volume": 301669.0}, {"date": "2026-02-05", "close": 14.8, "volume": 603984.0}, {"date": "2026-02-06", "close": 15.07, "volume": 393656.0}, {"date": "2026-02-09", "close": 15.1, "volume": 281046.0}, {"date": "2026-02-10", "close": 15.46, "volume": 486103.0}, {"date": "2026-02-11", "close": 15.05, "volume": 331765.0}, {"date": "2026-02-12", "close": 14.84, "volume": 382085.0}, {"date": "2026-02-13", "close": 15.66, "volume": 405377.0}, {"date": "2026-02-17", "close": 16.11, "volume": 288020.0}, {"date": "2026-02-18", "close": 15.63, "volume": 315004.0}, {"date": "2026-02-19", "close": 15.62, "volume": 262368.0}, {"date": "2026-02-20", "close": 15.94, "volume": 257239.0}, {"date": "2026-02-23", "close": 15.89, "volume": 280449.0}, {"date": "2026-02-24", "close": 15.9, "volume": 360851.0}, {"date": "2026-02-25", "close": 16.34, "volume": 520884.0}, {"date": "2026-02-26", "close": 16.36, "volume": 213792.0}, {"date": "2026-02-27", "close": 16.14, "volume": 418364.0}, {"date": "2026-03-02", "close": 16.22, "volume": 273310.0}, {"date": "2026-03-03", "close": 15.68, "volume": 508668.0}, {"date": "2026-03-04", "close": 15.71, "volume": 289692.0}, {"date": "2026-03-05", "close": 15.52, "volume": 222897.0}, {"date": "2026-03-06", "close": 15.4, "volume": 296277.0}, {"date": "2026-03-09", "close": 15.21, "volume": 256638.0}, {"date": "2026-03-10", "close": 15.13, "volume": 248278.0}, {"date": "2026-03-11", "close": 14.84, "volume": 187382.0}, {"date": "2026-03-12", "close": 14.73, "volume": 214574.0}, {"date": "2026-03-13", "close": 14.52, "volume": 249635.0}, {"date": "2026-03-16", "close": 14.79, "volume": 266833.0}, {"date": "2026-03-17", "close": 14.83, "volume": 313201.0}, {"date": "2026-03-18", "close": 14.61, "volume": 265796.0}, {"date": "2026-03-19", "close": 14.44, "volume": 307954.0}, {"date": "2026-03-20", "close": 13.8, "volume": 836843.0}, {"date": "2026-03-23", "close": 14.19, "volume": 447876.0}, {"date": "2026-03-24", "close": 13.93, "volume": 260955.0}, {"date": "2026-03-25", "close": 14.0, "volume": 301063.0}, {"date": "2026-03-26", "close": 13.95, "volume": 214870.0}, {"date": "2026-03-27", "close": 13.44, "volume": 311933.0}, {"date": "2026-03-30", "close": 13.62, "volume": 342494.0}, {"date": "2026-03-31", "close": 13.53, "volume": 306867.0}, {"date": "2026-04-01", "close": 13.42, "volume": 287174.0}, {"date": "2026-04-02", "close": 13.51, "volume": 404268.0}, {"date": "2026-04-06", "close": 13.48, "volume": 380664.0}, {"date": "2026-04-07", "close": 13.74, "volume": 340529.0}, {"date": "2026-04-08", "close": 14.42, "volume": 802904.0}, {"date": "2026-04-09", "close": 14.79, "volume": 406146.0}, {"date": "2026-04-10", "close": 15.03, "volume": 271807.0}, {"date": "2026-04-13", "close": 15.12, "volume": 263368.0}, {"date": "2026-04-14", "close": 15.45, "volume": 273687.0}, {"date": "2026-04-15", "close": 15.38, "volume": 235461.0}, {"date": "2026-04-16", "close": 15.21, "volume": 1020497.0}, {"date": "2026-04-17", "close": 15.48, "volume": 598313.0}, {"date": "2026-04-20", "close": 15.59, "volume": 281109.0}, {"date": "2026-04-21", "close": 15.55, "volume": 331218.0}, {"date": "2026-04-22", "close": 15.45, "volume": 189788.0}, {"date": "2026-04-23", "close": 15.73, "volume": 304635.0}, {"date": "2026-04-24", "close": 15.99, "volume": 297170.0}, {"date": "2026-04-27", "close": 15.95, "volume": 291718.0}, {"date": "2026-04-28", "close": 15.96, "volume": 296716.0}, {"date": "2026-04-29", "close": 15.81, "volume": 309774.0}, {"date": "2026-04-30", "close": 16.02, "volume": 359616.0}, {"date": "2026-05-01", "close": 14.86, "volume": 604783.0}, {"date": "2026-05-04", "close": 14.49, "volume": 666796.0}, {"date": "2026-05-05", "close": 14.62, "volume": 569988.0}, {"date": "2026-05-06", "close": 15.09, "volume": 558874.0}, {"date": "2026-05-07", "close": 15.41, "volume": 398640.0}, {"date": "2026-05-08", "close": 15.13, "volume": 380565.0}, {"date": "2026-05-11", "close": 15.21, "volume": 357762.0}, {"date": "2026-05-12", "close": 15.23, "volume": 335029.0}, {"date": "2026-05-13", "close": 14.72, "volume": 299869.0}, {"date": "2026-05-14", "close": 14.61, "volume": 350824.0}, {"date": "2026-05-15", "close": 14.17, "volume": 261752.0}, {"date": "2026-05-18", "close": 14.42, "volume": 254317.0}, {"date": "2026-05-19", "close": 14.22, "volume": 367526.0}, {"date": "2026-05-20", "close": 14.66, "volume": 220434.0}, {"date": "2026-05-21", "close": 14.46, "volume": 240091.0}, {"date": "2026-05-22", "close": 14.66, "volume": 288440.0}, {"date": "2026-05-26", "close": 14.69, "volume": 277580.0}, {"date": "2026-05-27", "close": 14.98, "volume": 266932.0}, {"date": "2026-05-28", "close": 15.15, "volume": 284903.0}, {"date": "2026-05-29", "close": 14.97, "volume": 360260.0}, {"date": "2026-06-01", "close": 14.69, "volume": 418028.0}, {"date": "2026-06-02", "close": 15.1, "volume": 335672.0}, {"date": "2026-06-03", "close": 14.88, "volume": 301377.0}, {"date": "2026-06-04", "close": 15.2, "volume": 397203.0}, {"date": "2026-06-05", "close": 15.48, "volume": 290781.0}, {"date": "2026-06-08", "close": 15.64, "volume": 258577.0}, {"date": "2026-06-09", "close": 15.83, "volume": 478161.0}, {"date": "2026-06-10", "close": 15.75, "volume": 267585.0}, {"date": "2026-06-11", "close": 16.09, "volume": 365811.0}, {"date": "2026-06-12", "close": 15.81, "volume": 375755.0}, {"date": "2026-06-15", "close": 15.69, "volume": 317945.0}, {"date": "2026-06-16", "close": 15.69, "volume": 350709.0}, {"date": "2026-06-17", "close": 14.87, "volume": 406041.0}, {"date": "2026-06-18", "close": 15.34, "volume": 646852.0}, {"date": "2026-06-22", "close": 15.21, "volume": 386315.0}, {"date": "2026-06-23", "close": 15.53, "volume": 297836.0}, {"date": "2026-06-24", "close": 15.74, "volume": 463624.0}, {"date": "2026-06-25", "close": 15.69, "volume": 306795.0}, {"date": "2026-06-26", "close": 16.44, "volume": 1209815.0}, {"date": "2026-06-29", "close": 16.26, "volume": 420634.0}, {"date": "2026-06-30", "close": 15.7, "volume": 373344.0}, {"date": "2026-07-01", "close": 15.65, "volume": 284614.0}, {"date": "2026-07-02", "close": 16.39, "volume": 249795.0}, {"date": "2026-07-06", "close": 15.96, "volume": 300670.0}, {"date": "2026-07-07", "close": 16.04, "volume": 367736.0}, {"date": "2026-07-08", "close": 15.96, "volume": 266929.0}, {"date": "2026-07-09", "close": 16.32, "volume": 244875.0}, {"date": "2026-07-10", "close": 16.11, "volume": 199750.0}, {"date": "2026-07-13", "close": 16.35, "volume": 284402.0}, {"date": "2026-07-14", "close": 16.44, "volume": 187669.0}, {"date": "2026-07-15", "close": 16.61, "volume": 312834.0}, {"date": "2026-07-16", "close": 17.17, "volume": 299019.0}, {"date": "2026-07-17", "close": 17.1, "volume": 360763.0}, {"date": "2026-07-20", "close": 16.39, "volume": 333055.0}, {"date": "2026-07-21", "close": 16.71, "volume": 335653.0}, {"date": "2026-07-22", "close": 16.66, "volume": 219965.0}, {"date": "2026-07-23", "close": 16.06, "volume": 426497.0}, {"date": "2026-07-24", "close": 16.56, "volume": 241676.0}, {"date": "2026-07-27", "close": 16.66, "volume": 248747.0}, {"date": "2026-07-28", "close": 16.65, "volume": 219321.0}, {"date": "2026-07-29", "close": 16.35, "volume": 179227.0}, {"date": "2026-07-30", "close": 15.84, "volume": 300192.0}, {"date": "2026-07-31", "close": 16.18, "volume": 403438.0}, {"date": "2026-08-03", "close": 16.45, "volume": 396762.0}, {"date": "2026-08-04", "close": 16.41, "volume": 297444.0}, {"date": "2026-08-05", "close": 16.19, "volume": 264681.0}, {"date": "2026-08-06", "close": 15.99, "volume": 287659.0}, {"date": "2026-08-07", "close": 16.29, "volume": 259305.0}, {"date": "2026-08-10", "close": 15.46, "volume": 317244.0}, {"date": "2026-08-11", "close": 15.3, "volume": 265307.0}, {"date": "2026-08-12", "close": 15.34, "volume": 234471.0}, {"date": "2026-08-13", "close": 15.47, "volume": 190003.0}, {"date": "2026-08-14", "close": 15.25, "volume": 234259.0}, {"date": "2026-08-17", "close": 14.98, "volume": 341119.0}, {"date": "2026-08-18", "close": 14.8, "volume": 221064.0}, {"date": "2026-08-19", "close": 15.2, "volume": 343426.0}, {"date": "2026-08-20", "close": 15.37, "volume": 219396.0}, {"date": "2026-08-21", "close": 15.37, "volume": 223049.0}, {"date": "2026-08-24", "close": 15.53, "volume": 242804.0}, {"date": "2026-08-25", "close": 15.49, "volume": 172802.0}, {"date": "2026-08-26", "close": 15.35, "volume": 210941.0}, {"date": "2026-08-27", "close": 15.35, "volume": 217669.0}, {"date": "2026-08-28", "close": 15.37, "volume": 276634.0}, {"date": "2026-08-31", "close": 15.14, "volume": 414217.0}, {"date": "2026-09-01", "close": 15.2, "volume": 253337.0}, {"date": "2026-09-02", "close": 15.29, "volume": 256652.0}, {"date": "2026-09-03", "close": 15.06, "volume": 225782.0}, {"date": "2026-09-04", "close": 15.12, "volume": 254659.0}, {"date": "2026-09-08", "close": 14.69, "volume": 415684.0}, {"date": "2026-09-09", "close": 14.62, "volume": 369865.0}, {"date": "2026-09-10", "close": 14.36, "volume": 302839.0}, {"date": "2026-09-11", "close": 14.03, "volume": 497400.0}, {"date": "2026-09-14", "close": 13.85, "volume": 518180.0}, {"date": "2026-09-15", "close": 13.78, "volume": 562387.0}, {"date": "2026-09-16", "close": 13.82, "volume": 617900.0}, {"date": "2026-09-17", "close": 13.56, "volume": 528771.0}, {"date": "2026-09-18", "close": 13.14, "volume": 1330700.0}, {"date": "2026-09-21", "close": 13.4, "volume": 574189.0}, {"date": "2026-09-22", "close": 13.45, "volume": 463550.0}, {"date": "2026-09-23", "close": 12.91, "volume": 443411.0}, {"date": "2026-09-24", "close": 12.38, "volume": 732415.0}, {"date": "2026-09-25", "close": 12.26, "volume": 550411.0}, {"date": "2026-09-28", "close": 12.21, "volume": 679806.0}, {"date": "2026-09-29", "close": 12.0, "volume": 712085.0}, {"date": "2026-09-30", "close": 11.77, "volume": 877023.0}, {"date": "2026-10-01", "close": 11.79, "volume": 1080677.0}, {"date": "2026-10-02", "close": 12.06, "volume": 758121.0}, {"date": "2026-10-05", "close": 11.9, "volume": 855562.0}, {"date": "2026-10-06", "close": 12.1, "volume": 549864.0}, {"date": "2026-10-07", "close": 12.02, "volume": 501804.0}, {"date": "2026-10-08", "close": 12.1, "volume": 734414.0}], "refreshing": true}