{"ticker": "TWN", "overview": {"cik": "804123", "ticker": "TWN", "name": "TAIWAN FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000595", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-17", "title": "Form NPORT-P", "accession": "0001410368-26-073080", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263350", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000034", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-05", "title": "Form N-CSRS", "accession": "0001398344-26-008260", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007067", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-21", "title": "Form NPORT-P", "accession": "0001410368-26-038372", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083648", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "THE TAIWAN FUND, INC.", "accession": "0001193125-26-062784", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000179", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-12", "title": "TAIWAN FUND INC", "accession": "0001193125-26-048620", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-20", "title": "Form NPORT-P", "accession": "0001410368-26-004798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000014", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-10", "title": "Form N-CEN", "accession": "0001410368-25-021539", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-05", "title": "Form N-CSR", "accession": "0001398344-25-020336", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-25-000013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0001410368-25-016967", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-10", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000143", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001398344-25-016624", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-02", "title": "Form NPORT-P", "accession": "0001752724-25-164692", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001207017-25-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-09", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000347", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-08", "title": "Form N-CSRS", "accession": "0001398344-25-008980", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-24", "title": "Form NPORT-P", "accession": "0001752724-25-089986", "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": "TWN", "has_prices": true, "as_of": "2026-10-08", "last": 101.91, "prev_close": 104.8, "change": -2.8900000000000006, "change_pct": -0.027576335877862602, "session_volume": 34143.0, "vwap_5": 104.17281873200766, "vwap_20": 101.44127598576567, "vwap_60": 94.2799898682648, "vwap_250": 79.69778840600036, "high_52w": 106.89, "low_52w": 52.64, "avg_volume_20": 20963.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000595", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 38.2% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000595-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "13DG-0001207017-26-000034", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "Taiwan FUND Inc", "who_key": "TAIWAN FUND 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": "", "country": "United States", "headline": "TAIWAN FUND INC takes a 16.3% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/804123/0001207017-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001072613-26-000456", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 39.6% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000456-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000595", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 38.2% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000595-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "13DG-0001207017-26-000034", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "Taiwan FUND Inc", "who_key": "TAIWAN FUND 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": "", "country": "United States", "headline": "TAIWAN FUND INC takes a 16.3% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/804123/0001207017-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001072613-26-000456", "src": "13DG", "ticker": "TWN", "cik": "804123", "company": "TAIWAN FUND INC", "company_raw": "TAIWAN FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 39.6% passive stake in TWN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000456-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}], "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": "Taiwan Fund, Inc. (The) Common Stock", "new_value": "TAIWAN FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000804123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000804123", "applied": 1, "detected_at": "2026-10-28T09:28:57.628301"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000595", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-17", "title": "Form NPORT-P", "accession": "0001410368-26-073080", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263350", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000034", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-05", "title": "Form N-CSRS", "accession": "0001398344-26-008260", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007067", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-21", "title": "Form NPORT-P", "accession": "0001410368-26-038372", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-083648", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "THE TAIWAN FUND, INC.", "accession": "0001193125-26-062784", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000179", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-12", "title": "TAIWAN FUND INC", "accession": "0001193125-26-048620", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-20", "title": "Form NPORT-P", "accession": "0001410368-26-004798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-08", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000014", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-10", "title": "Form N-CEN", "accession": "0001410368-25-021539", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-05", "title": "Form N-CSR", "accession": "0001398344-25-020336", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-25-000013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0001410368-25-016967", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-10", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000143", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001398344-25-016624", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-02", "title": "Form NPORT-P", "accession": "0001752724-25-164692", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001207017-25-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-09", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000347", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-08", "title": "Form N-CSRS", "accession": "0001398344-25-008980", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-24", "title": "Form NPORT-P", "accession": "0001752724-25-089986", "price_sensitive": false}], "performance": {"ticker": "TWN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 17.43, "volume": 19745.0}, {"date": "2016-10-11", "close": 16.9, "volume": 15267.0}, {"date": "2016-10-12", "close": 16.93, "volume": 71798.0}, {"date": "2016-10-13", "close": 16.81, "volume": 18152.0}, {"date": "2016-10-14", "close": 16.79, "volume": 64779.0}, {"date": "2016-10-17", "close": 16.71, "volume": 18623.0}, {"date": "2016-10-18", "close": 16.94, "volume": 3098.0}, {"date": "2016-10-19", "close": 17.04, "volume": 2601.0}, {"date": "2016-10-20", "close": 17.08, "volume": 10571.0}, {"date": "2016-10-21", "close": 16.99, "volume": 3306.0}, {"date": "2016-10-24", "close": 17.06, "volume": 3686.0}, {"date": "2016-10-25", "close": 17.1599, "volume": 3602.0}, {"date": "2016-10-26", "close": 17.05, "volume": 1705.0}, {"date": "2016-10-27", "close": 16.84, "volume": 4961.0}, {"date": "2016-10-28", "close": 16.91, "volume": 6294.0}, {"date": "2016-10-31", "close": 16.93, "volume": 1742.0}, {"date": "2016-11-01", "close": 16.8399, "volume": 55306.0}, {"date": "2016-11-02", "close": 16.651, "volume": 2229.0}, {"date": "2016-11-03", "close": 16.3301, "volume": 6870.0}, {"date": "2016-11-04", "close": 16.22, "volume": 2850.0}, {"date": "2016-11-07", "close": 16.55, "volume": 3787.0}, {"date": "2016-11-08", "close": 16.54, "volume": 13743.0}, {"date": "2016-11-09", "close": 16.08, "volume": 17797.0}, {"date": "2016-11-10", "close": 15.82, "volume": 41008.0}, {"date": "2016-11-11", "close": 15.76, "volume": 9802.0}, {"date": "2016-11-14", "close": 15.61, "volume": 5601.0}, {"date": "2016-11-15", "close": 15.81, "volume": 4269.0}, {"date": "2016-11-16", "close": 15.74, "volume": 6941.0}, {"date": "2016-11-17", "close": 15.88, "volume": 5894.0}, {"date": "2016-11-18", "close": 15.8, "volume": 4920.0}, {"date": "2016-11-21", "close": 15.88, "volume": 9244.0}, {"date": "2016-11-22", "close": 16.01, "volume": 13580.0}, {"date": "2016-11-23", "close": 16.03, "volume": 17481.0}, {"date": "2016-11-25", "close": 15.96, "volume": 7391.0}, {"date": "2016-11-28", "close": 16.13, "volume": 4051.0}, {"date": "2016-11-29", "close": 16.05, "volume": 19652.0}, {"date": "2016-11-30", "close": 16.04, "volume": 46728.0}, {"date": "2016-12-01", "close": 16.03, "volume": 12045.0}, {"date": "2016-12-02", "close": 15.99, "volume": 3897.0}, {"date": "2016-12-05", "close": 15.99, "volume": 6867.0}, {"date": "2016-12-06", "close": 16.16, "volume": 8217.0}, {"date": "2016-12-07", "close": 16.3002, "volume": 2444.0}, {"date": "2016-12-08", "close": 16.48, "volume": 3602.0}, {"date": "2016-12-09", "close": 16.46, "volume": 202.0}, {"date": "2016-12-12", "close": 16.29, "volume": 2407.0}, {"date": "2016-12-13", "close": 16.39, "volume": 1951.0}, {"date": "2016-12-14", "close": 16.18, "volume": 10668.0}, {"date": "2016-12-15", "close": 16.23, "volume": 3571.0}, {"date": "2016-12-16", "close": 16.16, "volume": 1948.0}, {"date": "2016-12-19", "close": 16.2, "volume": 41027.0}, {"date": "2016-12-20", "close": 16.24, "volume": 66571.0}, {"date": "2016-12-21", "close": 16.16, "volume": 11805.0}, {"date": "2016-12-22", "close": 16.12, "volume": 16307.0}, {"date": "2016-12-23", "close": 16.02, "volume": 18209.0}, {"date": "2016-12-27", "close": 16.04, "volume": 29404.0}, {"date": "2016-12-28", "close": 15.9499, "volume": 8461.0}, {"date": "2016-12-29", "close": 16.13, "volume": 16547.0}, {"date": "2016-12-30", "close": 16.1, "volume": 26229.0}, {"date": "2017-01-03", "close": 16.22, "volume": 6274.0}, {"date": "2017-01-04", "close": 16.38, "volume": 3385.0}, {"date": "2017-01-05", "close": 16.47, "volume": 7892.0}, {"date": "2017-01-06", "close": 16.33, "volume": 4905.0}, {"date": "2017-01-09", "close": 16.33, "volume": null}, {"date": "2017-01-10", "close": 16.48, "volume": 5503.0}, {"date": "2017-01-11", "close": 16.44, "volume": 6779.0}, {"date": "2017-01-12", "close": 16.54, "volume": 8777.0}, {"date": "2017-01-13", "close": 16.53, "volume": 1365.0}, {"date": "2017-01-17", "close": 16.501, "volume": 2173.0}, {"date": "2017-01-18", "close": 16.4199, "volume": 3039.0}, {"date": "2017-01-19", "close": 16.4, "volume": 2180.0}, {"date": "2017-01-20", "close": 16.54, "volume": 3726.0}, {"date": "2017-01-23", "close": 16.78, "volume": 6468.0}, {"date": "2017-01-24", "close": 16.94, "volume": 1718.0}, {"date": "2017-01-25", "close": 17.04, "volume": 5838.0}, {"date": "2017-01-26", "close": 16.97, "volume": 8341.0}, {"date": "2017-01-27", "close": 16.9, "volume": 5529.0}, {"date": "2017-01-30", "close": 16.8, "volume": 10726.0}, {"date": "2017-01-31", "close": 16.69, "volume": 29799.0}, {"date": "2017-02-01", "close": 16.64, "volume": 45818.0}, {"date": "2017-02-02", "close": 16.59, "volume": 1200.0}, {"date": "2017-02-03", "close": 16.8693, "volume": 6306.0}, {"date": "2017-02-06", "close": 16.97, "volume": 4035.0}, {"date": "2017-02-07", "close": 17.09, "volume": 14251.0}, {"date": "2017-02-08", "close": 17.2201, "volume": 6598.0}, {"date": "2017-02-09", "close": 17.29, "volume": 12646.0}, {"date": "2017-02-10", "close": 17.53, "volume": 15234.0}, {"date": "2017-02-13", "close": 17.59, "volume": 2297.0}, {"date": "2017-02-14", "close": 17.67, "volume": 360.0}, {"date": "2017-02-15", "close": 17.84, "volume": 1056.0}, {"date": "2017-02-16", "close": 17.71, "volume": 1444.0}, {"date": "2017-02-17", "close": 17.72, "volume": 12186.0}, {"date": "2017-02-21", "close": 17.56, "volume": 20590.0}, {"date": "2017-02-22", "close": 17.5, "volume": 3451.0}, {"date": "2017-02-23", "close": 17.47, "volume": 6280.0}, {"date": "2017-02-24", "close": 17.4, "volume": 1438.0}, {"date": "2017-02-27", "close": 17.39, "volume": 5829.0}, {"date": "2017-02-28", "close": 17.381, "volume": 2449.0}, {"date": "2017-03-01", "close": 17.6, "volume": 75622.0}, {"date": "2017-03-02", "close": 17.35, "volume": 15016.0}, {"date": "2017-03-03", "close": 17.54, "volume": 5646.0}, {"date": "2017-03-06", "close": 17.3, "volume": 25287.0}, {"date": "2017-03-07", "close": 17.41, "volume": 6440.0}, {"date": "2017-03-08", "close": 17.27, "volume": 5957.0}, {"date": "2017-03-09", "close": 16.81, "volume": 2159.0}, {"date": "2017-03-10", "close": 17.16, "volume": 18694.0}, {"date": "2017-03-13", "close": 17.26, "volume": 7380.0}, {"date": "2017-03-14", "close": 17.23, "volume": 2427.0}, {"date": "2017-03-15", "close": 17.47, "volume": 22679.0}, {"date": "2017-03-16", "close": 17.53, "volume": 40774.0}, {"date": "2017-03-17", "close": 17.7, "volume": 45339.0}, {"date": "2017-03-20", "close": 17.82, "volume": 23599.0}, {"date": "2017-03-21", "close": 17.84, "volume": 11502.0}, {"date": "2017-03-22", "close": 17.98, "volume": 25958.0}, {"date": "2017-03-23", "close": 17.93, "volume": 6925.0}, {"date": "2017-03-24", "close": 18.04, "volume": 4119.0}, {"date": "2017-03-27", "close": 18.0, "volume": 1593.0}, {"date": "2017-03-28", "close": 18.19, "volume": 6988.0}, {"date": "2017-03-29", "close": 18.35, "volume": 19564.0}, {"date": "2017-03-30", "close": 18.29, "volume": 7604.0}, {"date": "2017-03-31", "close": 18.24, "volume": 10536.0}, {"date": "2017-04-03", "close": 18.52, "volume": 15656.0}, {"date": "2017-04-04", "close": 18.45, "volume": 4849.0}, {"date": "2017-04-05", "close": 18.71, "volume": 9305.0}, {"date": "2017-04-06", "close": 18.62, "volume": 3463.0}, {"date": "2017-04-07", "close": 18.625, "volume": 2100.0}, {"date": "2017-04-10", "close": 18.55, "volume": 1822.0}, {"date": "2017-04-11", "close": 18.52, "volume": 3371.0}, {"date": "2017-04-12", "close": 18.54, "volume": 8397.0}, {"date": "2017-04-13", "close": 18.5, "volume": 8251.0}, {"date": "2017-04-17", "close": 18.49, "volume": 2830.0}, {"date": "2017-04-18", "close": 18.32, "volume": 3583.0}, {"date": "2017-04-19", "close": 18.16, "volume": 2283.0}, {"date": "2017-04-20", "close": 18.27, "volume": 8440.0}, {"date": "2017-04-21", "close": 18.2908, "volume": 27960.0}, {"date": "2017-04-24", "close": 18.46, "volume": 9641.0}, {"date": "2017-04-25", "close": 18.66, "volume": 105060.0}, {"date": "2017-04-26", "close": 18.71, "volume": 786.0}, {"date": "2017-04-27", "close": 18.74, "volume": 2935.0}, {"date": "2017-04-28", "close": 18.79, "volume": 350.0}, {"date": "2017-05-01", "close": 18.98, "volume": 2109.0}, {"date": "2017-05-02", "close": 19.24, "volume": 3727.0}, {"date": "2017-05-03", "close": 19.18, "volume": 2061.0}, {"date": "2017-05-04", "close": 19.23, "volume": 4682.0}, {"date": "2017-05-05", "close": 19.1, "volume": 1138.0}, {"date": "2017-05-08", "close": 19.15, "volume": 1432.0}, {"date": "2017-05-09", "close": 19.22, "volume": 5049.0}, {"date": "2017-05-10", "close": 19.2107, "volume": 536.0}, {"date": "2017-05-11", "close": 19.2311, "volume": 65767.0}, {"date": "2017-05-12", "close": 19.25, "volume": 1990.0}, {"date": "2017-05-15", "close": 19.41, "volume": 1629.0}, {"date": "2017-05-16", "close": 19.33, "volume": 6138.0}, {"date": "2017-05-17", "close": 19.12, "volume": 3335.0}, {"date": "2017-05-18", "close": 19.08, "volume": 3490.0}, {"date": "2017-05-19", "close": 19.4, "volume": 300.0}, {"date": "2017-05-22", "close": 19.33, "volume": 915.0}, {"date": "2017-05-23", "close": 19.25, "volume": 1318.0}, {"date": "2017-05-24", "close": 19.2899, "volume": 4306.0}, {"date": "2017-05-25", "close": 19.4, "volume": 1117.0}, {"date": "2017-05-26", "close": 19.41, "volume": 830.0}, {"date": "2017-05-30", "close": 19.5, "volume": 4512.0}, {"date": "2017-05-31", "close": 19.29, "volume": 101.0}, {"date": "2017-06-01", "close": 19.39, "volume": 4312.0}, {"date": "2017-06-02", "close": 19.47, "volume": 36460.0}, {"date": "2017-06-05", "close": 19.61, "volume": 1997.0}, {"date": "2017-06-06", "close": 19.5, "volume": 738.0}, {"date": "2017-06-07", "close": 19.5823, "volume": 637.0}, {"date": "2017-06-08", "close": 19.5823, "volume": null}, {"date": "2017-06-09", "close": 19.4001, "volume": 3641.0}, {"date": "2017-06-12", "close": 19.23, "volume": 3178.0}, {"date": "2017-06-13", "close": 19.25, "volume": 8827.0}, {"date": "2017-06-14", "close": 19.26, "volume": 390.0}, {"date": "2017-06-15", "close": 19.0, "volume": 2919.0}, {"date": "2017-06-16", "close": 19.12, "volume": 1632.0}, {"date": "2017-06-19", "close": 19.46, "volume": 5303.0}, {"date": "2017-06-20", "close": 19.48, "volume": 2536.0}, {"date": "2017-06-21", "close": 19.58, "volume": 1409.0}, {"date": "2017-06-22", "close": 19.58, "volume": 3644.0}, {"date": "2017-06-23", "close": 19.69, "volume": 5384.0}, {"date": "2017-06-26", "close": 20.05, "volume": 20488.0}, {"date": "2017-06-27", "close": 19.98, "volume": 7524.0}, {"date": "2017-06-28", "close": 19.86, "volume": 73384.0}, {"date": "2017-06-29", "close": 19.74, "volume": 6275.0}, {"date": "2017-06-30", "close": 19.79, "volume": 5586.0}, {"date": "2017-07-03", "close": 19.76, "volume": 7587.0}, {"date": "2017-07-05", "close": 19.78, "volume": 32795.0}, {"date": "2017-07-06", "close": 19.6, "volume": 12264.0}, {"date": "2017-07-07", "close": 19.54, "volume": 606.0}, {"date": "2017-07-10", "close": 19.6, "volume": 9712.0}, {"date": "2017-07-11", "close": 19.96, "volume": 2483.0}, {"date": "2017-07-12", "close": 20.09, "volume": 3750.0}, {"date": "2017-07-13", "close": 20.08, "volume": 8470.0}, {"date": "2017-07-14", "close": 20.22, "volume": 360.0}, {"date": "2017-07-17", "close": 20.13, "volume": 4979.0}, {"date": "2017-07-18", "close": 20.16, "volume": 34827.0}, {"date": "2017-07-19", "close": 20.37, "volume": 4936.0}, {"date": "2017-07-20", "close": 20.33, "volume": 1969.0}, {"date": "2017-07-21", "close": 20.31, "volume": 7360.0}, {"date": "2017-07-24", "close": 20.59, "volume": 11691.0}, {"date": "2017-07-25", "close": 20.71, "volume": 14499.0}, {"date": "2017-07-26", "close": 20.81, "volume": 20004.0}, {"date": "2017-07-27", "close": 21.03, "volume": 6348.0}, {"date": "2017-07-28", "close": 20.87, "volume": 3921.0}, {"date": "2017-07-31", "close": 20.8, "volume": 8464.0}, {"date": "2017-08-01", "close": 20.8513, "volume": 1545.0}, {"date": "2017-08-02", "close": 21.041, "volume": 1918.0}, {"date": "2017-08-03", "close": 21.04, "volume": 1704.0}, {"date": "2017-08-04", "close": 21.02, "volume": 2830.0}, {"date": "2017-08-07", "close": 21.15, "volume": 7166.0}, {"date": "2017-08-08", "close": 21.22, "volume": 506.0}, {"date": "2017-08-09", "close": 20.99, "volume": 6488.0}, {"date": "2017-08-10", "close": 20.58, "volume": 8416.0}, {"date": "2017-08-11", "close": 20.54, "volume": 580.0}, {"date": "2017-08-14", "close": 20.98, "volume": 16832.0}, {"date": "2017-08-15", "close": 20.96, "volume": 8182.0}, {"date": "2017-08-16", "close": 20.86, "volume": 1903.0}, {"date": "2017-08-17", "close": 20.84, "volume": 2041.0}, {"date": "2017-08-18", "close": 20.95, "volume": 1709.0}, {"date": "2017-08-21", "close": 20.98, "volume": 1574.0}, {"date": "2017-08-22", "close": 21.2044, "volume": 4081.0}, {"date": "2017-08-23", "close": 20.97, "volume": 3400.0}, {"date": "2017-08-24", "close": 21.19, "volume": 1654.0}, {"date": "2017-08-25", "close": 21.36, "volume": 474.0}, {"date": "2017-08-28", "close": 21.3, "volume": 3930.0}, {"date": "2017-08-29", "close": 21.071, "volume": 1436.0}, {"date": "2017-08-30", "close": 21.39, "volume": 201.0}, {"date": "2017-08-31", "close": 21.37, "volume": 3820.0}, {"date": "2017-09-01", "close": 21.41, "volume": 17532.0}, {"date": "2017-09-05", "close": 21.38, "volume": 3912.0}, {"date": "2017-09-06", "close": 21.26, "volume": 3770.0}, {"date": "2017-09-07", "close": 21.3992, "volume": 1002.0}, {"date": "2017-09-08", "close": 21.4839, "volume": 926.0}, {"date": "2017-09-11", "close": 21.52, "volume": 1305.0}, {"date": "2017-09-12", "close": 21.36, "volume": 732.0}, {"date": "2017-09-13", "close": 21.1103, "volume": 145.0}, {"date": "2017-09-14", "close": 21.1343, "volume": 2035.0}, {"date": "2017-09-15", "close": 21.2405, "volume": 1779.0}, {"date": "2017-09-18", "close": 21.3, "volume": 1509.0}, {"date": "2017-09-19", "close": 21.214, "volume": 556.0}, {"date": "2017-09-20", "close": 21.03, "volume": 10542.0}, {"date": "2017-09-21", "close": 21.24, "volume": 1383.0}, {"date": "2017-09-22", "close": 21.16, "volume": 11657.0}, {"date": "2017-09-25", "close": 20.75, "volume": 9119.0}, {"date": "2017-09-26", "close": 20.66, "volume": 33623.0}, {"date": "2017-09-27", "close": 20.72, "volume": 2594.0}, {"date": "2017-09-28", "close": 20.63, "volume": 4450.0}, {"date": "2017-09-29", "close": 20.58, "volume": 10951.0}, {"date": "2017-10-02", "close": 20.79, "volume": 10165.0}, {"date": "2017-10-03", "close": 20.88, "volume": 36984.0}, {"date": "2017-10-04", "close": 20.85, "volume": 2885.0}, {"date": "2017-10-05", "close": 20.97, "volume": 18658.0}, {"date": "2017-10-06", "close": 21.06, "volume": 13164.0}, {"date": "2017-10-09", "close": 21.03, "volume": 1652.0}, {"date": "2017-10-10", "close": 21.09, "volume": 847.0}, {"date": "2017-10-11", "close": 21.17, "volume": 10291.0}, {"date": "2017-10-12", "close": 21.24, "volume": 30200.0}, {"date": "2017-10-13", "close": 21.49, "volume": 31205.0}, {"date": "2017-10-16", "close": 21.43, "volume": 17119.0}, {"date": "2017-10-17", "close": 21.35, "volume": 15539.0}, {"date": "2017-10-18", "close": 21.21, "volume": 32574.0}, {"date": "2017-10-19", "close": 21.35, "volume": 29236.0}, {"date": "2017-10-20", "close": 21.37, "volume": 5921.0}, {"date": "2017-10-23", "close": 21.33, "volume": 5036.0}, {"date": "2017-10-24", "close": 21.29, "volume": 5681.0}, {"date": "2017-10-25", "close": 21.37, "volume": 8749.0}, {"date": "2017-10-26", "close": 21.28, "volume": 7854.0}, {"date": "2017-10-27", "close": 21.34, "volume": 1986.0}, {"date": "2017-10-30", "close": 21.35, "volume": 1414.0}, {"date": "2017-10-31", "close": 21.46, "volume": 2302.0}, {"date": "2017-11-01", "close": 21.64, "volume": 10610.0}, {"date": "2017-11-02", "close": 21.6138, "volume": 3301.0}, {"date": "2017-11-03", "close": 21.63, "volume": 5669.0}, {"date": "2017-11-06", "close": 21.7195, "volume": 10868.0}, {"date": "2017-11-07", "close": 21.83, "volume": 4655.0}, {"date": "2017-11-08", "close": 21.91, "volume": 5792.0}, {"date": "2017-11-09", "close": 21.53, "volume": 7548.0}, {"date": "2017-11-10", "close": 21.51, "volume": 7908.0}, {"date": "2017-11-13", "close": 21.47, "volume": 1593.0}, {"date": "2017-11-14", "close": 21.25, "volume": 7258.0}, {"date": "2017-11-15", "close": 21.2, "volume": 2149.0}, {"date": "2017-11-16", "close": 21.32, "volume": 943.0}, {"date": "2017-11-17", "close": 21.23, "volume": 18653.0}, {"date": "2017-11-20", "close": 21.26, "volume": 19882.0}, {"date": "2017-11-21", "close": 21.55, "volume": 13926.0}, {"date": "2017-11-22", "close": 21.6, "volume": 4272.0}, {"date": "2017-11-24", "close": 21.46, "volume": 9704.0}, {"date": "2017-11-27", "close": 21.278, "volume": 10409.0}, {"date": "2017-11-28", "close": 21.31, "volume": 23849.0}, {"date": "2017-11-29", "close": 21.2641, "volume": 6891.0}, {"date": "2017-11-30", "close": 21.1603, "volume": 2332.0}, {"date": "2017-12-01", "close": 21.0001, "volume": 9858.0}, {"date": "2017-12-04", "close": 21.13, "volume": 8522.0}, {"date": "2017-12-05", "close": 21.01, "volume": 751.0}, {"date": "2017-12-06", "close": 20.58, "volume": 6141.0}, {"date": "2017-12-07", "close": 20.47, "volume": 3425.0}, {"date": "2017-12-08", "close": 20.6525, "volume": 2831.0}, {"date": "2017-12-11", "close": 20.81, "volume": 1203.0}, {"date": "2017-12-12", "close": 20.57, "volume": 5547.0}, {"date": "2017-12-13", "close": 20.8101, "volume": 1606.0}, {"date": "2017-12-14", "close": 20.88, "volume": 5541.0}, {"date": "2017-12-15", "close": 20.825, "volume": 6068.0}, {"date": "2017-12-18", "close": 20.93, "volume": 3097.0}, {"date": "2017-12-19", "close": 20.7528, "volume": 3726.0}, {"date": "2017-12-20", "close": 20.87, "volume": 2638.0}, {"date": "2017-12-21", "close": 20.88, "volume": 4237.0}, {"date": "2017-12-22", "close": 21.24, "volume": 8828.0}, {"date": "2017-12-26", "close": 21.05, "volume": 5982.0}, {"date": "2017-12-27", "close": 21.17, "volume": 4854.0}, {"date": "2017-12-28", "close": 20.76, "volume": 3123.0}, {"date": "2017-12-29", "close": 20.87, "volume": 1462.0}, {"date": "2018-01-02", "close": 20.98, "volume": 6808.0}, {"date": "2018-01-03", "close": 21.11, "volume": 3213.0}, {"date": "2018-01-04", "close": 21.2, "volume": 18118.0}, {"date": "2018-01-05", "close": 21.499, "volume": 1315.0}, {"date": "2018-01-08", "close": 21.61, "volume": 1493.0}, {"date": "2018-01-09", "close": 21.5, "volume": 3969.0}, {"date": "2018-01-10", "close": 21.33, "volume": 2223.0}, {"date": "2018-01-11", "close": 21.43, "volume": 10491.0}, {"date": "2018-01-12", "close": 21.55, "volume": 7001.0}, {"date": "2018-01-16", "close": 21.517, "volume": 7266.0}, {"date": "2018-01-17", "close": 21.56, "volume": 2922.0}, {"date": "2018-01-18", "close": 21.6, "volume": 14948.0}, {"date": "2018-01-19", "close": 21.89, "volume": 7610.0}, {"date": "2018-01-22", "close": 22.06, "volume": 5052.0}, {"date": "2018-01-23", "close": 22.12, "volume": 2762.0}, {"date": "2018-01-24", "close": 22.04, "volume": 7297.0}, {"date": "2018-01-25", "close": 22.25, "volume": 2772.0}, {"date": "2018-01-26", "close": 22.2, "volume": 3185.0}, {"date": "2018-01-29", "close": 22.09, "volume": 6864.0}, {"date": "2018-01-30", "close": 21.66, "volume": 2634.0}, {"date": "2018-01-31", "close": 21.93, "volume": 1720.0}, {"date": "2018-02-01", "close": 21.77, "volume": 1255.0}, {"date": "2018-02-02", "close": 21.35, "volume": 10078.0}, {"date": "2018-02-05", "close": 21.1, "volume": 2340.0}, {"date": "2018-02-06", "close": 20.95, "volume": 15264.0}, {"date": "2018-02-07", "close": 20.6, "volume": 6199.0}, {"date": "2018-02-08", "close": 20.04, "volume": 11042.0}, {"date": "2018-02-09", "close": 20.01, "volume": 14650.0}, {"date": "2018-02-12", "close": 20.01, "volume": 21064.0}, {"date": "2018-02-13", "close": 20.1789, "volume": 1549.0}, {"date": "2018-02-14", "close": 20.5272, "volume": 688.0}, {"date": "2018-02-15", "close": 20.73, "volume": 4942.0}, {"date": "2018-02-16", "close": 20.76, "volume": 7818.0}, {"date": "2018-02-20", "close": 20.41, "volume": 960.0}, {"date": "2018-02-21", "close": 20.6, "volume": 35539.0}, {"date": "2018-02-22", "close": 20.8, "volume": 14172.0}, {"date": "2018-02-23", "close": 21.09, "volume": 1414.0}, {"date": "2018-02-26", "close": 21.26, "volume": 212.0}, {"date": "2018-02-27", "close": 21.01, "volume": 10368.0}, {"date": "2018-02-28", "close": 20.98, "volume": 4439.0}, {"date": "2018-03-01", "close": 21.12, "volume": 5495.0}, {"date": "2018-03-02", "close": 20.93, "volume": 4783.0}, {"date": "2018-03-05", "close": 20.91, "volume": 1088.0}, {"date": "2018-03-06", "close": 20.84, "volume": 16086.0}, {"date": "2018-03-07", "close": 20.7, "volume": 8873.0}, {"date": "2018-03-08", "close": 20.76, "volume": 41363.0}, {"date": "2018-03-09", "close": 21.05, "volume": 15609.0}, {"date": "2018-03-12", "close": 21.24, "volume": 25375.0}, {"date": "2018-03-13", "close": 21.13, "volume": 23992.0}, {"date": "2018-03-14", "close": 21.16, "volume": 7750.0}, {"date": "2018-03-15", "close": 21.3, "volume": 8292.0}, {"date": "2018-03-16", "close": 21.3001, "volume": 3532.0}, {"date": "2018-03-19", "close": 21.0582, "volume": 5113.0}, {"date": "2018-03-20", "close": 21.15, "volume": 30140.0}, {"date": "2018-03-21", "close": 21.24, "volume": 19890.0}, {"date": "2018-03-22", "close": 21.11, "volume": 16095.0}, {"date": "2018-03-23", "close": 20.75, "volume": 10541.0}, {"date": "2018-03-26", "close": 21.03, "volume": 34383.0}, {"date": "2018-03-27", "close": 20.87, "volume": 47289.0}, {"date": "2018-03-28", "close": 20.87, "volume": 29730.0}, {"date": "2018-03-29", "close": 21.15, "volume": 17752.0}, {"date": "2018-04-02", "close": 20.84, "volume": 5739.0}, {"date": "2018-04-03", "close": 21.07, "volume": 12476.0}, {"date": "2018-04-04", "close": 21.19, "volume": 9878.0}, {"date": "2018-04-05", "close": 21.19, "volume": 2039.0}, {"date": "2018-04-06", "close": 20.9, "volume": 6826.0}, {"date": "2018-04-09", "close": 21.06, "volume": 6554.0}, {"date": "2018-04-10", "close": 21.14, "volume": 12789.0}, {"date": "2018-04-11", "close": 21.15, "volume": 6400.0}, {"date": "2018-04-12", "close": 21.13, "volume": 3012.0}, {"date": "2018-04-13", "close": 21.07, "volume": 8058.0}, {"date": "2018-04-16", "close": 21.155, "volume": 5754.0}, {"date": "2018-04-17", "close": 21.03, "volume": 9799.0}, {"date": "2018-04-18", "close": 20.98, "volume": 4734.0}, {"date": "2018-04-19", "close": 20.88, "volume": 972.0}, {"date": "2018-04-20", "close": 20.65, "volume": 7075.0}, {"date": "2018-04-23", "close": 20.47, "volume": 6125.0}, {"date": "2018-04-24", "close": 20.13, "volume": 9651.0}, {"date": "2018-04-25", "close": 20.01, "volume": 5909.0}, {"date": "2018-04-26", "close": 19.88, "volume": 5474.0}, {"date": "2018-04-27", "close": 19.7, "volume": 17791.0}, {"date": "2018-04-30", "close": 19.91, "volume": 4347.0}, {"date": "2018-05-01", "close": 20.05, "volume": 8673.0}, {"date": "2018-05-02", "close": 20.01, "volume": 6034.0}, {"date": "2018-05-03", "close": 19.71, "volume": 26050.0}, {"date": "2018-05-04", "close": 19.83, "volume": 2873.0}, {"date": "2018-05-07", "close": 19.65, "volume": 12300.0}, {"date": "2018-05-08", "close": 19.97, "volume": 9581.0}, {"date": "2018-05-09", "close": 20.01, "volume": 62209.0}, {"date": "2018-05-10", "close": 20.4, "volume": 11635.0}, {"date": "2018-05-11", "close": 20.85, "volume": 8469.0}, {"date": "2018-05-14", "close": 20.87, "volume": 2882.0}, {"date": "2018-05-15", "close": 20.73, "volume": 6710.0}, {"date": "2018-05-16", "close": 20.97, "volume": 3616.0}, {"date": "2018-05-17", "close": 20.58, "volume": 5820.0}, {"date": "2018-05-18", "close": 20.54, "volume": 4513.0}, {"date": "2018-05-21", "close": 20.9118, "volume": 1276.0}, {"date": "2018-05-22", "close": 20.89, "volume": 1861.0}, {"date": "2018-05-23", "close": 20.7989, "volume": 4801.0}, {"date": "2018-05-24", "close": 20.89, "volume": 3977.0}, {"date": "2018-05-25", "close": 20.96, "volume": 332.0}, {"date": "2018-05-29", "close": 20.71, "volume": 23709.0}, {"date": "2018-05-30", "close": 20.81, "volume": 2523.0}, {"date": "2018-05-31", "close": 20.68, "volume": 18124.0}, {"date": "2018-06-01", "close": 20.95, "volume": 1329.0}, {"date": "2018-06-04", "close": 21.39, "volume": 14502.0}, {"date": "2018-06-05", "close": 21.4, "volume": 21876.0}, {"date": "2018-06-06", "close": 21.65, "volume": 2588.0}, {"date": "2018-06-07", "close": 21.79, "volume": 11840.0}, {"date": "2018-06-08", "close": 21.63, "volume": 48578.0}, {"date": "2018-06-11", "close": 21.65, "volume": 13319.0}, {"date": "2018-06-12", "close": 21.5, "volume": 88802.0}, {"date": "2018-06-13", "close": 21.49, "volume": 1890.0}, {"date": "2018-06-14", "close": 21.15, "volume": 29116.0}, {"date": "2018-06-15", "close": 20.91, "volume": 11308.0}, {"date": "2018-06-18", "close": 20.71, "volume": 16067.0}, {"date": "2018-06-19", "close": 20.6, "volume": 4984.0}, {"date": "2018-06-20", "close": 20.86, "volume": 2213.0}, {"date": "2018-06-21", "close": 20.4379, "volume": 378.0}, {"date": "2018-06-22", "close": 20.48, "volume": 2440.0}, {"date": "2018-06-25", "close": 20.06, "volume": 8501.0}, {"date": "2018-06-26", "close": 20.11, "volume": 4987.0}, {"date": "2018-06-27", "close": 20.12, "volume": 1042.0}, {"date": "2018-06-28", "close": 19.75, "volume": 21446.0}, {"date": "2018-06-29", "close": 20.13, "volume": 4222.0}, {"date": "2018-07-02", "close": 19.99, "volume": 5727.0}, {"date": "2018-07-03", "close": 19.86, "volume": 6519.0}, {"date": "2018-07-05", "close": 19.62, "volume": 7151.0}, {"date": "2018-07-06", "close": 19.47, "volume": 13670.0}, {"date": "2018-07-09", "close": 19.74, "volume": 31249.0}, {"date": "2018-07-10", "close": 19.88, "volume": 22591.0}, {"date": "2018-07-11", "close": 19.78, "volume": 6299.0}, {"date": "2018-07-12", "close": 19.99, "volume": 219.0}, {"date": "2018-07-13", "close": 20.23, "volume": 12044.0}, {"date": "2018-07-16", "close": 20.28, "volume": 5109.0}, {"date": "2018-07-17", "close": 20.19, "volume": 829.0}, {"date": "2018-07-18", "close": 20.12, "volume": 5666.0}, {"date": "2018-07-19", "close": 20.15, "volume": 749.0}, {"date": "2018-07-20", "close": 20.3, "volume": 214.0}, {"date": "2018-07-23", "close": 20.11, "volume": 5964.0}, {"date": "2018-07-24", "close": 20.1899, "volume": 780.0}, {"date": "2018-07-25", "close": 20.4414, "volume": 1812.0}, {"date": "2018-07-26", "close": 20.3925, "volume": 782.0}, {"date": "2018-07-27", "close": 20.5295, "volume": 2423.0}, {"date": "2018-07-30", "close": 20.389, "volume": 4428.0}, {"date": "2018-07-31", "close": 20.4099, "volume": 1137.0}, {"date": "2018-08-01", "close": 20.45, "volume": 2907.0}, {"date": "2018-08-02", "close": 20.18, "volume": 679.0}, {"date": "2018-08-03", "close": 20.4693, "volume": 2477.0}, {"date": "2018-08-06", "close": 20.43, "volume": 3874.0}, {"date": "2018-08-07", "close": 20.51, "volume": 1344.0}, {"date": "2018-08-08", "close": 20.44, "volume": 107.0}, {"date": "2018-08-09", "close": 20.35, "volume": 625.0}, {"date": "2018-08-10", "close": 20.0901, "volume": 531.0}, {"date": "2018-08-13", "close": 19.68, "volume": 3788.0}, {"date": "2018-08-14", "close": 19.71, "volume": 4865.0}, {"date": "2018-08-15", "close": 19.36, "volume": 2432.0}, {"date": "2018-08-16", "close": 19.522, "volume": 773.0}, {"date": "2018-08-17", "close": 19.46, "volume": 224.0}, {"date": "2018-08-20", "close": 19.2295, "volume": 643.0}, {"date": "2018-08-21", "close": 19.58, "volume": 9893.0}, {"date": "2018-08-22", "close": 19.4113, "volume": 304.0}, {"date": "2018-08-23", "close": 19.3911, "volume": 783.0}, {"date": "2018-08-24", "close": 19.479, "volume": 598.0}, {"date": "2018-08-27", "close": 19.46, "volume": 791.0}, {"date": "2018-08-28", "close": 19.61, "volume": 2074.0}, {"date": "2018-08-29", "close": 19.87, "volume": 13395.0}, {"date": "2018-08-30", "close": 19.75, "volume": 25899.0}, {"date": "2018-08-31", "close": 19.85, "volume": 1545.0}, {"date": "2018-09-04", "close": 19.83, "volume": 53767.0}, {"date": "2018-09-05", "close": 19.79, "volume": 4984.0}, {"date": "2018-09-06", "close": 19.83, "volume": 3233.0}, {"date": "2018-09-07", "close": 19.6299, "volume": 1457.0}, {"date": "2018-09-10", "close": 19.5, "volume": 489.0}, {"date": "2018-09-11", "close": 19.21, "volume": 13331.0}, {"date": "2018-09-12", "close": 19.08, "volume": 10399.0}, {"date": "2018-09-13", "close": 18.96, "volume": 3901.0}, {"date": "2018-09-14", "close": 19.28, "volume": 13573.0}, {"date": "2018-09-17", "close": 19.16, "volume": 1877.0}, {"date": "2018-09-18", "close": 19.17, "volume": 938.0}, {"date": "2018-09-19", "close": 19.04, "volume": 2376.0}, {"date": "2018-09-20", "close": 19.21, "volume": 15955.0}, {"date": "2018-09-21", "close": 19.34, "volume": 24399.0}, {"date": "2018-09-24", "close": 19.28, "volume": 8979.0}, {"date": "2018-09-25", "close": 19.3816, "volume": 922.0}, {"date": "2018-09-26", "close": 19.2, "volume": 4683.0}, {"date": "2018-09-27", "close": 19.27, "volume": 11790.0}, {"date": "2018-09-28", "close": 19.17, "volume": 840.0}, {"date": "2018-10-01", "close": 19.19, "volume": 24114.0}, {"date": "2018-10-02", "close": 18.91, "volume": 22748.0}, {"date": "2018-10-03", "close": 18.844, "volume": 2918.0}, {"date": "2018-10-04", "close": 18.34, "volume": 17617.0}, {"date": "2018-10-05", "close": 17.96, "volume": 9050.0}, {"date": "2018-10-08", "close": 17.85, "volume": 3231.0}, {"date": "2018-10-09", "close": 17.83, "volume": 643.0}, {"date": "2018-10-10", "close": 17.33, "volume": 9680.0}, {"date": "2018-10-11", "close": 16.58, "volume": 26805.0}, {"date": "2018-10-12", "close": 16.93, "volume": 9240.0}, {"date": "2018-10-15", "close": 16.84, "volume": 6638.0}, {"date": "2018-10-16", "close": 17.02, "volume": 3748.0}, {"date": "2018-10-17", "close": 17.06, "volume": 14107.0}, {"date": "2018-10-18", "close": 16.84, "volume": 9648.0}, {"date": "2018-10-19", "close": 17.15, "volume": 7819.0}, {"date": "2018-10-22", "close": 17.01, "volume": 17193.0}, {"date": "2018-10-23", "close": 16.7, "volume": 3999.0}, {"date": "2018-10-24", "close": 16.24, "volume": 14590.0}, {"date": "2018-10-25", "close": 16.33, "volume": 16948.0}, {"date": "2018-10-26", "close": 16.04, "volume": 15800.0}, {"date": "2018-10-29", "close": 16.22, "volume": 6031.0}, {"date": "2018-10-30", "close": 16.4, "volume": 5891.0}, {"date": "2018-10-31", "close": 16.7607, "volume": 22237.0}, {"date": "2018-11-01", "close": 17.08, "volume": 17052.0}, {"date": "2018-11-02", "close": 17.15, "volume": 12384.0}, {"date": "2018-11-05", "close": 17.25, "volume": 6869.0}, {"date": "2018-11-06", "close": 17.12, "volume": 11285.0}, {"date": "2018-11-07", "close": 17.29, "volume": 2164.0}, {"date": "2018-11-08", "close": 17.01, "volume": 3844.0}, {"date": "2018-11-09", "close": 16.83, "volume": 10561.0}, {"date": "2018-11-12", "close": 16.77, "volume": 25217.0}, {"date": "2018-11-13", "close": 16.91, "volume": 12011.0}, {"date": "2018-11-14", "close": 16.93, "volume": 8824.0}, {"date": "2018-11-15", "close": 16.93, "volume": 19913.0}, {"date": "2018-11-16", "close": 16.65, "volume": 4769.0}, {"date": "2018-11-19", "close": 16.57, "volume": 15384.0}, {"date": "2018-11-20", "close": 16.5, "volume": 8977.0}, {"date": "2018-11-21", "close": 16.66, "volume": 9793.0}, {"date": "2018-11-23", "close": 16.43, "volume": 4872.0}, {"date": "2018-11-26", "close": 16.63, "volume": 5999.0}, {"date": "2018-11-27", "close": 16.6699, "volume": 1411.0}, {"date": "2018-11-28", "close": 17.07, "volume": 17821.0}, {"date": "2018-11-29", "close": 17.07, "volume": 16318.0}, {"date": "2018-11-30", "close": 17.16, "volume": 15476.0}, {"date": "2018-12-03", "close": 17.73, "volume": 22473.0}, {"date": "2018-12-04", "close": 17.42, "volume": 16869.0}, {"date": "2018-12-06", "close": 16.73, "volume": 9244.0}, {"date": "2018-12-07", "close": 16.69, "volume": 12936.0}, {"date": "2018-12-10", "close": 16.65, "volume": 12066.0}, {"date": "2018-12-11", "close": 16.75, "volume": 15388.0}, {"date": "2018-12-12", "close": 17.06, "volume": 38446.0}, {"date": "2018-12-13", "close": 17.08, "volume": 51668.0}, {"date": "2018-12-14", "close": 16.94, "volume": 8868.0}, {"date": "2018-12-17", "close": 17.05, "volume": 27779.0}, {"date": "2018-12-18", "close": 16.99, "volume": 9889.0}, {"date": "2018-12-19", "close": 16.82, "volume": 5390.0}, {"date": "2018-12-20", "close": 15.01, "volume": 110070.0}, {"date": "2018-12-21", "close": 14.9846, "volume": 3952.0}, {"date": "2018-12-24", "close": 14.873, "volume": 1512.0}, {"date": "2018-12-26", "close": 15.19, "volume": 18502.0}, {"date": "2018-12-27", "close": 15.14, "volume": 16320.0}, {"date": "2018-12-28", "close": 15.27, "volume": 13912.0}, {"date": "2018-12-31", "close": 15.16, "volume": 1182.0}, {"date": "2019-01-02", "close": 15.05, "volume": 18168.0}, {"date": "2019-01-03", "close": 14.76, "volume": 12538.0}, {"date": "2019-01-04", "close": 15.04, "volume": 5820.0}, {"date": "2019-01-07", "close": 15.32, "volume": 21588.0}, {"date": "2019-01-08", "close": 15.16, "volume": 19189.0}, {"date": "2019-01-09", "close": 15.6, "volume": 18748.0}, {"date": "2019-01-10", "close": 15.6, "volume": 9049.0}, {"date": "2019-01-11", "close": 15.6, "volume": 20840.0}, {"date": "2019-01-14", "close": 15.54, "volume": 7615.0}, {"date": "2019-01-15", "close": 15.7, "volume": 35235.0}, {"date": "2019-01-16", "close": 15.75, "volume": 17111.0}, {"date": "2019-01-17", "close": 15.73, "volume": 15255.0}, {"date": "2019-01-18", "close": 15.86, "volume": 24862.0}, {"date": "2019-01-22", "close": 15.68, "volume": 7057.0}, {"date": "2019-01-23", "close": 15.73, "volume": 11564.0}, {"date": "2019-01-24", "close": 15.8, "volume": 14428.0}, {"date": "2019-01-25", "close": 15.97, "volume": 27009.0}, {"date": "2019-01-28", "close": 15.81, "volume": 9480.0}, {"date": "2019-01-29", "close": 15.84, "volume": 14857.0}, {"date": "2019-01-30", "close": 16.06, "volume": 20102.0}, {"date": "2019-01-31", "close": 16.31, "volume": 12309.0}, {"date": "2019-02-01", "close": 16.2001, "volume": 937.0}, {"date": "2019-02-04", "close": 16.2001, "volume": null}, {"date": "2019-02-05", "close": 16.45, "volume": 2675.0}, {"date": "2019-02-06", "close": 16.52, "volume": 12929.0}, {"date": "2019-02-07", "close": 16.26, "volume": 8056.0}, {"date": "2019-02-08", "close": 16.05, "volume": 2229.0}, {"date": "2019-02-11", "close": 16.08, "volume": 17374.0}, {"date": "2019-02-12", "close": 16.33, "volume": 10752.0}, {"date": "2019-02-13", "close": 16.48, "volume": 23203.0}, {"date": "2019-02-14", "close": 16.5391, "volume": 3275.0}, {"date": "2019-02-15", "close": 16.45, "volume": 46887.0}, {"date": "2019-02-19", "close": 16.5394, "volume": 108.0}, {"date": "2019-02-20", "close": 16.67, "volume": 3783.0}, {"date": "2019-02-21", "close": 16.67, "volume": null}, {"date": "2019-02-22", "close": 16.8, "volume": 202.0}, {"date": "2019-02-25", "close": 16.9644, "volume": 8975.0}, {"date": "2019-02-26", "close": 16.8984, "volume": 140.0}, {"date": "2019-02-27", "close": 16.8984, "volume": null}, {"date": "2019-02-28", "close": 16.84, "volume": 24402.0}, {"date": "2019-03-01", "close": 16.94, "volume": 18678.0}, {"date": "2019-03-04", "close": 17.0, "volume": 17296.0}, {"date": "2019-03-05", "close": 17.11, "volume": 7428.0}, {"date": "2019-03-06", "close": 17.01, "volume": 11346.0}, {"date": "2019-03-07", "close": 16.891, "volume": 33719.0}, {"date": "2019-03-08", "close": 16.69, "volume": 16542.0}, {"date": "2019-03-11", "close": 16.82, "volume": 22004.0}, {"date": "2019-03-12", "close": 16.87, "volume": 12174.0}, {"date": "2019-03-13", "close": 16.95, "volume": 6332.0}, {"date": "2019-03-14", "close": 16.95, "volume": 17993.0}, {"date": "2019-03-15", "close": 17.02, "volume": 7253.0}, {"date": "2019-03-18", "close": 17.15, "volume": 40957.0}, {"date": "2019-03-19", "close": 17.26, "volume": 8971.0}, {"date": "2019-03-20", "close": 17.26, "volume": 6778.0}, {"date": "2019-03-21", "close": 17.54, "volume": 5894.0}, {"date": "2019-03-22", "close": 17.03, "volume": 15650.0}, {"date": "2019-03-25", "close": 17.195, "volume": 20515.0}, {"date": "2019-03-26", "close": 17.44, "volume": 27619.0}, {"date": "2019-03-27", "close": 17.53, "volume": 8798.0}, {"date": "2019-03-28", "close": 17.727, "volume": 10676.0}, {"date": "2019-03-29", "close": 17.9103, "volume": 8128.0}, {"date": "2019-04-01", "close": 17.8, "volume": 9732.0}, {"date": "2019-04-02", "close": 17.7765, "volume": 4799.0}, {"date": "2019-04-03", "close": 17.9284, "volume": 5198.0}, {"date": "2019-04-04", "close": 17.95, "volume": 15441.0}, {"date": "2019-04-05", "close": 17.88, "volume": 1244.0}, {"date": "2019-04-08", "close": 17.92, "volume": 2201.0}, {"date": "2019-04-09", "close": 18.0, "volume": 10643.0}, {"date": "2019-04-10", "close": 18.16, "volume": 6990.0}, {"date": "2019-04-11", "close": 18.01, "volume": 8297.0}, {"date": "2019-04-12", "close": 18.21, "volume": 98636.0}, {"date": "2019-04-15", "close": 18.18, "volume": 116409.0}, {"date": "2019-04-16", "close": 18.33, "volume": 6675.0}, {"date": "2019-04-17", "close": 18.3699, "volume": 11403.0}, {"date": "2019-04-18", "close": 18.34, "volume": 5057.0}, {"date": "2019-04-22", "close": 18.2548, "volume": 1981.0}, {"date": "2019-04-23", "close": 18.36, "volume": 21292.0}, {"date": "2019-04-24", "close": 18.2667, "volume": 1116.0}, {"date": "2019-04-25", "close": 18.34, "volume": 12095.0}, {"date": "2019-04-26", "close": 18.24, "volume": 7831.0}, {"date": "2019-04-29", "close": 18.29, "volume": 13052.0}, {"date": "2019-04-30", "close": 18.08, "volume": 11877.0}, {"date": "2019-05-01", "close": 18.04, "volume": 8095.0}, {"date": "2019-05-02", "close": 18.08, "volume": 5740.0}, {"date": "2019-05-03", "close": 18.43, "volume": 13771.0}, {"date": "2019-05-06", "close": 18.0, "volume": 16882.0}, {"date": "2019-05-07", "close": 17.83, "volume": 27782.0}, {"date": "2019-05-08", "close": 17.7989, "volume": 1062.0}, {"date": "2019-05-09", "close": 17.468, "volume": 10870.0}, {"date": "2019-05-10", "close": 17.54, "volume": 1931.0}, {"date": "2019-05-13", "close": 16.89, "volume": 17857.0}, {"date": "2019-05-14", "close": 17.13, "volume": 2604.0}, {"date": "2019-05-15", "close": 17.18, "volume": 833.0}, {"date": "2019-05-16", "close": 16.8, "volume": 20090.0}, {"date": "2019-05-17", "close": 16.33, "volume": 14395.0}, {"date": "2019-05-20", "close": 16.455, "volume": 4871.0}, {"date": "2019-05-21", "close": 16.41, "volume": 2888.0}, {"date": "2019-05-22", "close": 16.35, "volume": 6080.0}, {"date": "2019-05-23", "close": 15.99, "volume": 6064.0}, {"date": "2019-05-24", "close": 16.03, "volume": 10727.0}, {"date": "2019-05-28", "close": 15.93, "volume": 4775.0}, {"date": "2019-05-29", "close": 15.9, "volume": 2902.0}, {"date": "2019-05-30", "close": 15.8, "volume": 14200.0}, {"date": "2019-05-31", "close": 15.99, "volume": 412.0}, {"date": "2019-06-03", "close": 16.07, "volume": 207.0}, {"date": "2019-06-04", "close": 16.14, "volume": 6134.0}, {"date": "2019-06-05", "close": 16.19, "volume": 2461.0}, {"date": "2019-06-06", "close": 16.15, "volume": 3340.0}, {"date": "2019-06-07", "close": 16.195, "volume": 4438.0}, {"date": "2019-06-10", "close": 16.39, "volume": 1781.0}, {"date": "2019-06-11", "close": 16.44, "volume": 5243.0}, {"date": "2019-06-12", "close": 16.49, "volume": 6278.0}, {"date": "2019-06-13", "close": 16.49, "volume": null}, {"date": "2019-06-14", "close": 16.31, "volume": 27581.0}, {"date": "2019-06-17", "close": 16.44, "volume": 4087.0}, {"date": "2019-06-18", "close": 16.64, "volume": 5202.0}, {"date": "2019-06-19", "close": 16.95, "volume": 5160.0}, {"date": "2019-06-20", "close": 17.09, "volume": 5157.0}, {"date": "2019-06-21", "close": 16.99, "volume": 11428.0}, {"date": "2019-06-24", "close": 17.0, "volume": 3238.0}, {"date": "2019-06-25", "close": 16.87, "volume": 5396.0}, {"date": "2019-06-26", "close": 16.83, "volume": 1786.0}, {"date": "2019-06-27", "close": 17.0245, "volume": 1212.0}, {"date": "2019-06-28", "close": 16.95, "volume": 1158.0}, {"date": "2019-07-01", "close": 17.3, "volume": 4038.0}, {"date": "2019-07-02", "close": 17.24, "volume": 2224.0}, {"date": "2019-07-03", "close": 17.42, "volume": 4480.0}, {"date": "2019-07-05", "close": 17.53, "volume": 6372.0}, {"date": "2019-07-08", "close": 17.45, "volume": 3142.0}, {"date": "2019-07-09", "close": 17.58, "volume": 1282.0}, {"date": "2019-07-10", "close": 17.69, "volume": 3793.0}, {"date": "2019-07-11", "close": 17.82, "volume": 13325.0}, {"date": "2019-07-12", "close": 17.9033, "volume": 436.0}, {"date": "2019-07-15", "close": 18.08, "volume": 3331.0}, {"date": "2019-07-16", "close": 17.9904, "volume": 670.0}, {"date": "2019-07-17", "close": 17.95, "volume": 582.0}, {"date": "2019-07-18", "close": 17.931, "volume": 12633.0}, {"date": "2019-07-19", "close": 17.91, "volume": 116.0}, {"date": "2019-07-22", "close": 18.1, "volume": 4010.0}, {"date": "2019-07-23", "close": 18.2315, "volume": 6915.0}, {"date": "2019-07-24", "close": 18.1114, "volume": 5094.0}, {"date": "2019-07-25", "close": 18.15, "volume": 2043.0}, {"date": "2019-07-26", "close": 18.15, "volume": 553.0}, {"date": "2019-07-29", "close": 18.172, "volume": 603.0}, {"date": "2019-07-30", "close": 17.87, "volume": 2596.0}, {"date": "2019-07-31", "close": 17.83, "volume": 500.0}, {"date": "2019-08-01", "close": 17.58, "volume": 2096.0}, {"date": "2019-08-02", "close": 17.58, "volume": null}, {"date": "2019-08-05", "close": 16.64, "volume": 2384.0}, {"date": "2019-08-06", "close": 17.03, "volume": 2689.0}, {"date": "2019-08-07", "close": 16.93, "volume": 4630.0}, {"date": "2019-08-08", "close": 17.01, "volume": 14190.0}, {"date": "2019-08-09", "close": 16.96, "volume": 13161.0}, {"date": "2019-08-12", "close": 17.0501, "volume": 2069.0}, {"date": "2019-08-13", "close": 17.33, "volume": 8031.0}, {"date": "2019-08-14", "close": 16.85, "volume": 2556.0}, {"date": "2019-08-15", "close": 17.27, "volume": 9606.0}, {"date": "2019-08-16", "close": 17.55, "volume": 1655.0}, {"date": "2019-08-19", "close": 17.7312, "volume": 1796.0}, {"date": "2019-08-20", "close": 17.7, "volume": 833.0}, {"date": "2019-08-21", "close": 17.86, "volume": 1709.0}, {"date": "2019-08-22", "close": 17.7, "volume": 301.0}, {"date": "2019-08-23", "close": 17.6, "volume": 7585.0}, {"date": "2019-08-26", "close": 17.39, "volume": 14100.0}, {"date": "2019-08-27", "close": 17.5, "volume": 1977.0}, {"date": "2019-08-28", "close": 17.53, "volume": 2400.0}, {"date": "2019-08-29", "close": 17.84, "volume": 314.0}, {"date": "2019-08-30", "close": 17.84, "volume": null}, {"date": "2019-09-03", "close": 17.87, "volume": 13481.0}, {"date": "2019-09-04", "close": 18.0201, "volume": 507.0}, {"date": "2019-09-05", "close": 18.16, "volume": 9218.0}, {"date": "2019-09-06", "close": 18.23, "volume": 1698.0}, {"date": "2019-09-09", "close": 18.31, "volume": 3246.0}, {"date": "2019-09-10", "close": 18.3, "volume": 3977.0}, {"date": "2019-09-11", "close": 18.3, "volume": 8611.0}, {"date": "2019-09-12", "close": 18.4, "volume": 4454.0}, {"date": "2019-09-13", "close": 18.43, "volume": 680.0}, {"date": "2019-09-16", "close": 18.47, "volume": 1991.0}, {"date": "2019-09-17", "close": 18.45, "volume": 2974.0}, {"date": "2019-09-18", "close": 18.4, "volume": 4087.0}, {"date": "2019-09-19", "close": 18.42, "volume": 16786.0}, {"date": "2019-09-20", "close": 18.62, "volume": 6627.0}, {"date": "2019-09-23", "close": 18.65, "volume": 202.0}, {"date": "2019-09-24", "close": 18.58, "volume": 2253.0}, {"date": "2019-09-25", "close": 18.51, "volume": 5807.0}, {"date": "2019-09-26", "close": 18.59, "volume": 2686.0}, {"date": "2019-09-27", "close": 18.33, "volume": 22153.0}, {"date": "2019-09-30", "close": 18.47, "volume": 482.0}, {"date": "2019-10-01", "close": 18.4097, "volume": 410.0}, {"date": "2019-10-02", "close": 18.52, "volume": 25628.0}, {"date": "2019-10-03", "close": 18.73, "volume": 28059.0}, {"date": "2019-10-04", "close": 19.1801, "volume": 17971.0}, {"date": "2019-10-07", "close": 19.3, "volume": 2174.0}, {"date": "2019-10-08", "close": 19.49, "volume": 13804.0}, {"date": "2019-10-09", "close": 19.3, "volume": 7950.0}, {"date": "2019-10-10", "close": 19.53, "volume": 17711.0}, {"date": "2019-10-11", "close": 19.71, "volume": 8918.0}, {"date": "2019-10-14", "close": 19.69, "volume": 1268.0}, {"date": "2019-10-15", "close": 19.85, "volume": 3521.0}, {"date": "2019-10-16", "close": 19.93, "volume": 1263.0}, {"date": "2019-10-17", "close": 20.0903, "volume": 6016.0}, {"date": "2019-10-18", "close": 19.9499, "volume": 4325.0}, {"date": "2019-10-21", "close": 20.03, "volume": 3017.0}, {"date": "2019-10-22", "close": 20.09, "volume": 8804.0}, {"date": "2019-10-23", "close": 20.13, "volume": 4964.0}, {"date": "2019-10-24", "close": 20.18, "volume": 20293.0}, {"date": "2019-10-25", "close": 20.08, "volume": 18921.0}, {"date": "2019-10-28", "close": 20.4499, "volume": 4942.0}, {"date": "2019-10-29", "close": 20.31, "volume": 4589.0}, {"date": "2019-10-30", "close": 20.5007, "volume": 644.0}, {"date": "2019-10-31", "close": 20.32, "volume": 13955.0}, {"date": "2019-11-01", "close": 20.55, "volume": 5429.0}, {"date": "2019-11-04", "close": 20.8099, "volume": 6469.0}, {"date": "2019-11-05", "close": 20.95, "volume": 4159.0}, {"date": "2019-11-06", "close": 20.8466, "volume": 5731.0}, {"date": "2019-11-07", "close": 20.9, "volume": 6242.0}, {"date": "2019-11-08", "close": 20.45, "volume": 11693.0}, {"date": "2019-11-11", "close": 20.23, "volume": 7516.0}, {"date": "2019-11-12", "close": 20.4, "volume": 7094.0}, {"date": "2019-11-13", "close": 20.42, "volume": 1892.0}, {"date": "2019-11-14", "close": 20.42, "volume": null}, {"date": "2019-11-15", "close": 20.5258, "volume": 699.0}, {"date": "2019-11-18", "close": 20.52, "volume": 2523.0}, {"date": "2019-11-19", "close": 20.65, "volume": 971.0}, {"date": "2019-11-20", "close": 20.5, "volume": 3730.0}, {"date": "2019-11-21", "close": 20.4964, "volume": 2979.0}, {"date": "2019-11-22", "close": 20.44, "volume": 4590.0}, {"date": "2019-11-25", "close": 20.54, "volume": 8069.0}, {"date": "2019-11-26", "close": 20.59, "volume": 6489.0}, {"date": "2019-11-27", "close": 20.91, "volume": 17008.0}, {"date": "2019-11-29", "close": 20.52, "volume": 2061.0}, {"date": "2019-12-02", "close": 20.37, "volume": 4692.0}, {"date": "2019-12-03", "close": 20.42, "volume": 3569.0}, {"date": "2019-12-04", "close": 20.59, "volume": 3136.0}, {"date": "2019-12-05", "close": 20.52, "volume": 8471.0}, {"date": "2019-12-06", "close": 20.76, "volume": 4879.0}, {"date": "2019-12-09", "close": 20.79, "volume": 6872.0}, {"date": "2019-12-10", "close": 20.63, "volume": 40426.0}, {"date": "2019-12-11", "close": 20.99, "volume": 1683.0}, {"date": "2019-12-12", "close": 21.3405, "volume": 11620.0}, {"date": "2019-12-13", "close": 21.46, "volume": 7966.0}, {"date": "2019-12-16", "close": 21.65, "volume": 8592.0}, {"date": "2019-12-17", "close": 21.9, "volume": 6278.0}, {"date": "2019-12-18", "close": 22.365, "volume": 42756.0}, {"date": "2019-12-19", "close": 21.99, "volume": 27541.0}, {"date": "2019-12-20", "close": 21.96, "volume": 33712.0}, {"date": "2019-12-23", "close": 21.87, "volume": 23547.0}, {"date": "2019-12-24", "close": 21.95, "volume": 2756.0}, {"date": "2019-12-26", "close": 22.205, "volume": 20489.0}, {"date": "2019-12-27", "close": 20.46, "volume": 29373.0}, {"date": "2019-12-30", "close": 20.14, "volume": 29006.0}, {"date": "2019-12-31", "close": 20.58, "volume": 27706.0}, {"date": "2020-01-02", "close": 21.249, "volume": 10754.0}, {"date": "2020-01-03", "close": 21.0, "volume": 11562.0}, {"date": "2020-01-06", "close": 20.92, "volume": 13338.0}, {"date": "2020-01-07", "close": 20.6, "volume": 15469.0}, {"date": "2020-01-08", "close": 20.5, "volume": 43050.0}, {"date": "2020-01-09", "close": 20.81, "volume": 12210.0}, {"date": "2020-01-10", "close": 20.97, "volume": 13242.0}, {"date": "2020-01-13", "close": 21.13, "volume": 37092.0}, {"date": "2020-01-14", "close": 21.2, "volume": 12721.0}, {"date": "2020-01-15", "close": 21.29, "volume": 29119.0}, {"date": "2020-01-16", "close": 21.44, "volume": 8033.0}, {"date": "2020-01-17", "close": 21.6499, "volume": 10786.0}, {"date": "2020-01-21", "close": 21.42, "volume": 20381.0}, {"date": "2020-01-22", "close": 21.6001, "volume": 10188.0}, {"date": "2020-01-23", "close": 21.33, "volume": 10352.0}, {"date": "2020-01-24", "close": 21.09, "volume": 23928.0}, {"date": "2020-01-27", "close": 20.41, "volume": 18628.0}, {"date": "2020-01-28", "close": 20.55, "volume": 13025.0}, {"date": "2020-01-29", "close": 20.69, "volume": 4502.0}, {"date": "2020-01-30", "close": 20.01, "volume": 23417.0}, {"date": "2020-01-31", "close": 19.45, "volume": 16835.0}, {"date": "2020-02-03", "close": 19.7, "volume": 20834.0}, {"date": "2020-02-04", "close": 20.19, "volume": 20039.0}, {"date": "2020-02-05", "close": 20.3, "volume": 5892.0}, {"date": "2020-02-06", "close": 20.41, "volume": 22881.0}, {"date": "2020-02-07", "close": 20.33, "volume": 44828.0}, {"date": "2020-02-10", "close": 20.5, "volume": 8151.0}, {"date": "2020-02-11", "close": 20.7789, "volume": 6954.0}, {"date": "2020-02-12", "close": 20.93, "volume": 13203.0}, {"date": "2020-02-13", "close": 20.95, "volume": 11187.0}, {"date": "2020-02-14", "close": 20.8932, "volume": 2864.0}, {"date": "2020-02-18", "close": 20.79, "volume": 3507.0}, {"date": "2020-02-19", "close": 21.08, "volume": 3492.0}, {"date": "2020-02-20", "close": 20.47, "volume": 7764.0}, {"date": "2020-02-21", "close": 20.4, "volume": 9553.0}, {"date": "2020-02-24", "close": 19.56, "volume": 26672.0}, {"date": "2020-02-25", "close": 19.77, "volume": 3496.0}, {"date": "2020-02-26", "close": 19.93, "volume": 2368.0}, {"date": "2020-02-27", "close": 19.67, "volume": 11316.0}, {"date": "2020-02-28", "close": 18.95, "volume": 16236.0}, {"date": "2020-03-02", "close": 19.45, "volume": 11194.0}, {"date": "2020-03-03", "close": 19.89, "volume": 9900.0}, {"date": "2020-03-04", "close": 20.11, "volume": 3550.0}, {"date": "2020-03-05", "close": 19.84, "volume": 6663.0}, {"date": "2020-03-06", "close": 19.49, "volume": 5364.0}, {"date": "2020-03-09", "close": 18.44, "volume": 7798.0}, {"date": "2020-03-10", "close": 19.2059, "volume": 4109.0}, {"date": "2020-03-11", "close": 18.73, "volume": 6364.0}, {"date": "2020-03-12", "close": 16.5, "volume": 38246.0}, {"date": "2020-03-13", "close": 16.86, "volume": 15899.0}, {"date": "2020-03-16", "close": 15.5496, "volume": 4150.0}, {"date": "2020-03-17", "close": 15.75, "volume": 5549.0}, {"date": "2020-03-18", "close": 14.85, "volume": 41579.0}, {"date": "2020-03-19", "close": 14.66, "volume": 44263.0}, {"date": "2020-03-20", "close": 14.4, "volume": 7671.0}, {"date": "2020-03-23", "close": 13.8, "volume": 22315.0}, {"date": "2020-03-24", "close": 14.9364, "volume": 2028.0}, {"date": "2020-03-25", "close": 16.22, "volume": 13537.0}, {"date": "2020-03-26", "close": 16.8, "volume": 18920.0}, {"date": "2020-03-27", "close": 16.2, "volume": 4918.0}, {"date": "2020-03-30", "close": 16.16, "volume": 7446.0}, {"date": "2020-03-31", "close": 16.45, "volume": 2898.0}, {"date": "2020-04-01", "close": 16.1, "volume": 16794.0}, {"date": "2020-04-02", "close": 16.41, "volume": 774.0}, {"date": "2020-04-03", "close": 16.3, "volume": 14160.0}, {"date": "2020-04-06", "close": 17.0844, "volume": 4201.0}, {"date": "2020-04-07", "close": 17.3784, "volume": 6558.0}, {"date": "2020-04-08", "close": 17.4764, "volume": 2550.0}, {"date": "2020-04-09", "close": 17.57, "volume": 4641.0}, {"date": "2020-04-13", "close": 17.36, "volume": 8867.0}, {"date": "2020-04-14", "close": 17.545, "volume": 564.0}, {"date": "2020-04-15", "close": 17.3998, "volume": 1597.0}, {"date": "2020-04-16", "close": 17.8213, "volume": 7244.0}, {"date": "2020-04-17", "close": 18.14, "volume": 8969.0}, {"date": "2020-04-20", "close": 17.6909, "volume": 3370.0}, {"date": "2020-04-21", "close": 17.608, "volume": 5157.0}, {"date": "2020-04-22", "close": 17.8, "volume": 1131.0}, {"date": "2020-04-23", "close": 17.76, "volume": 83747.0}, {"date": "2020-04-24", "close": 17.6901, "volume": 12633.0}, {"date": "2020-04-27", "close": 18.1179, "volume": 2931.0}, {"date": "2020-04-28", "close": 18.3, "volume": 1038.0}, {"date": "2020-04-29", "close": 18.8, "volume": 3387.0}, {"date": "2020-04-30", "close": 18.62, "volume": 5621.0}, {"date": "2020-05-01", "close": 18.16, "volume": 34137.0}, {"date": "2020-05-04", "close": 18.585, "volume": 7400.0}, {"date": "2020-05-05", "close": 18.32, "volume": 4287.0}, {"date": "2020-05-06", "close": 18.32, "volume": 4781.0}, {"date": "2020-05-07", "close": 18.8, "volume": 6239.0}, {"date": "2020-05-08", "close": 19.04, "volume": 1612.0}, {"date": "2020-05-11", "close": 19.15, "volume": 4509.0}, {"date": "2020-05-12", "close": 19.07, "volume": 5745.0}, {"date": "2020-05-13", "close": 19.0, "volume": 4643.0}, {"date": "2020-05-14", "close": 18.68, "volume": 15420.0}, {"date": "2020-05-15", "close": 18.41, "volume": 649.0}, {"date": "2020-05-18", "close": 18.97, "volume": 6862.0}, {"date": "2020-05-19", "close": 18.71, "volume": 5766.0}, {"date": "2020-05-20", "close": 18.95, "volume": 4980.0}, {"date": "2020-05-21", "close": 19.1, "volume": 2658.0}, {"date": "2020-05-22", "close": 18.84, "volume": 8827.0}, {"date": "2020-05-26", "close": 19.21, "volume": 10709.0}, {"date": "2020-05-27", "close": 19.01, "volume": 4021.0}, {"date": "2020-05-28", "close": 19.13, "volume": 6826.0}, {"date": "2020-05-29", "close": 19.25, "volume": 3484.0}, {"date": "2020-06-01", "close": 19.58, "volume": 941.0}, {"date": "2020-06-02", "close": 19.81, "volume": 13177.0}, {"date": "2020-06-03", "close": 20.09, "volume": 13456.0}, {"date": "2020-06-04", "close": 20.12, "volume": 11588.0}, {"date": "2020-06-05", "close": 20.69, "volume": 7449.0}, {"date": "2020-06-08", "close": 20.675, "volume": 2931.0}, {"date": "2020-06-09", "close": 20.44, "volume": 1302.0}, {"date": "2020-06-10", "close": 20.85, "volume": 5911.0}, {"date": "2020-06-11", "close": 20.1181, "volume": 11605.0}, {"date": "2020-06-12", "close": 20.22, "volume": 6935.0}, {"date": "2020-06-15", "close": 20.03, "volume": 12206.0}, {"date": "2020-06-16", "close": 20.41, "volume": 30388.0}, {"date": "2020-06-17", "close": 20.51, "volume": 2612.0}, {"date": "2020-06-18", "close": 20.72, "volume": 3418.0}, {"date": "2020-06-19", "close": 20.73, "volume": 9355.0}, {"date": "2020-06-22", "close": 20.95, "volume": 2158.0}, {"date": "2020-06-23", "close": 21.08, "volume": 4968.0}, {"date": "2020-06-24", "close": 21.12, "volume": 7013.0}, {"date": "2020-06-25", "close": 21.15, "volume": 4071.0}, {"date": "2020-06-26", "close": 21.08, "volume": 5515.0}, {"date": "2020-06-29", "close": 21.1746, "volume": 1470.0}, {"date": "2020-06-30", "close": 21.21, "volume": 2633.0}, {"date": "2020-07-01", "close": 21.2786, "volume": 791.0}, {"date": "2020-07-02", "close": 21.8222, "volume": 5396.0}, {"date": "2020-07-06", "close": 22.4435, "volume": 770.0}, {"date": "2020-07-07", "close": 22.5, "volume": 5879.0}, {"date": "2020-07-08", "close": 22.82, "volume": 2272.0}, {"date": "2020-07-09", "close": 22.8403, "volume": 3074.0}, {"date": "2020-07-10", "close": 22.6538, "volume": 3274.0}, {"date": "2020-07-13", "close": 23.15, "volume": 11743.0}, {"date": "2020-07-14", "close": 23.26, "volume": 16028.0}, {"date": "2020-07-15", "close": 22.9, "volume": 16302.0}, {"date": "2020-07-16", "close": 22.86, "volume": 8729.0}, {"date": "2020-07-17", "close": 22.67, "volume": 1531.0}, {"date": "2020-07-20", "close": 22.8, "volume": 6939.0}, {"date": "2020-07-21", "close": 23.0, "volume": 1796.0}, {"date": "2020-07-22", "close": 23.19, "volume": 9011.0}, {"date": "2020-07-23", "close": 22.96, "volume": 3872.0}, {"date": "2020-07-24", "close": 23.2, "volume": 4230.0}, {"date": "2020-07-27", "close": 24.13, "volume": 45199.0}, {"date": "2020-07-28", "close": 23.355, "volume": 36538.0}, {"date": "2020-07-29", "close": 24.0, "volume": 7930.0}, {"date": "2020-07-30", "close": 23.6, "volume": 7818.0}, {"date": "2020-07-31", "close": 23.51, "volume": 3025.0}, {"date": "2020-08-03", "close": 23.67, "volume": 8591.0}, {"date": "2020-08-04", "close": 24.46, "volume": 11314.0}, {"date": "2020-08-05", "close": 24.7502, "volume": 9521.0}, {"date": "2020-08-06", "close": 24.73, "volume": 4033.0}, {"date": "2020-08-07", "close": 24.887, "volume": 7406.0}, {"date": "2020-08-10", "close": 25.0, "volume": 3739.0}, {"date": "2020-08-11", "close": 24.3501, "volume": 8517.0}, {"date": "2020-08-12", "close": 24.62, "volume": 4225.0}, {"date": "2020-08-13", "close": 24.4501, "volume": 8716.0}, {"date": "2020-08-14", "close": 24.4457, "volume": 415.0}, {"date": "2020-08-17", "close": 24.96, "volume": 6704.0}, {"date": "2020-08-18", "close": 24.51, "volume": 6148.0}, {"date": "2020-08-19", "close": 24.5601, "volume": 6085.0}, {"date": "2020-08-20", "close": 23.75, "volume": 4364.0}, {"date": "2020-08-21", "close": 23.85, "volume": 4282.0}, {"date": "2020-08-24", "close": 23.635, "volume": 9471.0}, {"date": "2020-08-25", "close": 23.85, "volume": 11816.0}, {"date": "2020-08-26", "close": 24.08, "volume": 2848.0}, {"date": "2020-08-27", "close": 23.8128, "volume": 2813.0}, {"date": "2020-08-28", "close": 23.91, "volume": 1522.0}, {"date": "2020-08-31", "close": 23.65, "volume": 10249.0}, {"date": "2020-09-01", "close": 23.99, "volume": 3003.0}, {"date": "2020-09-02", "close": 24.08, "volume": 5627.0}, {"date": "2020-09-03", "close": 23.725, "volume": 2723.0}, {"date": "2020-09-04", "close": 23.8608, "volume": 11114.0}, {"date": "2020-09-08", "close": 23.4678, "volume": 5015.0}, {"date": "2020-09-09", "close": 23.423, "volume": 2085.0}, {"date": "2020-09-10", "close": 23.05, "volume": 6748.0}, {"date": "2020-09-11", "close": 23.5, "volume": 20302.0}, {"date": "2020-09-14", "close": 23.488, "volume": 7101.0}, {"date": "2020-09-15", "close": 23.82, "volume": 15421.0}, {"date": "2020-09-16", "close": 24.234, "volume": 12294.0}, {"date": "2020-09-17", "close": 23.8812, "volume": 5510.0}, {"date": "2020-09-18", "close": 23.95, "volume": 1426.0}, {"date": "2020-09-21", "close": 23.66, "volume": 2853.0}, {"date": "2020-09-22", "close": 23.75, "volume": 5486.0}, {"date": "2020-09-23", "close": 22.8859, "volume": 3503.0}, {"date": "2020-09-24", "close": 23.1501, "volume": 6247.0}, {"date": "2020-09-25", "close": 22.7976, "volume": 3370.0}, {"date": "2020-09-28", "close": 23.5, "volume": 240.0}, {"date": "2020-09-29", "close": 23.4, "volume": 7377.0}, {"date": "2020-09-30", "close": 23.03, "volume": 8661.0}, {"date": "2020-10-01", "close": 23.535, "volume": 9700.0}, {"date": "2020-10-02", "close": 23.293, "volume": 4912.0}, {"date": "2020-10-05", "close": 23.4454, "volume": 6737.0}, {"date": "2020-10-06", "close": 23.7593, "volume": 2278.0}, {"date": "2020-10-07", "close": 24.31, "volume": 4745.0}, {"date": "2020-10-08", "close": 24.29, "volume": 4164.0}, {"date": "2020-10-09", "close": 24.652, "volume": 1550.0}, {"date": "2020-10-12", "close": 24.58, "volume": 4231.0}, {"date": "2020-10-13", "close": 24.575, "volume": 1159.0}, {"date": "2020-10-14", "close": 24.466, "volume": 3034.0}, {"date": "2020-10-15", "close": 24.38, "volume": 7698.0}, {"date": "2020-10-16", "close": 24.32, "volume": 47241.0}, {"date": "2020-10-19", "close": 24.38, "volume": 2901.0}, {"date": "2020-10-20", "close": 24.49, "volume": 1677.0}, {"date": "2020-10-21", "close": 24.87, "volume": 8703.0}, {"date": "2020-10-22", "close": 24.95, "volume": 9513.0}, {"date": "2020-10-23", "close": 24.83, "volume": 30259.0}, {"date": "2020-10-26", "close": 24.4, "volume": 6957.0}, {"date": "2020-10-27", "close": 24.46, "volume": 8656.0}, {"date": "2020-10-28", "close": 24.02, "volume": 3749.0}, {"date": "2020-10-29", "close": 23.52, "volume": 5456.0}, {"date": "2020-10-30", "close": 23.4, "volume": 27391.0}, {"date": "2020-11-02", "close": 23.17, "volume": 4925.0}, {"date": "2020-11-03", "close": 23.78, "volume": 7882.0}, {"date": "2020-11-04", "close": 23.75, "volume": 6734.0}, {"date": "2020-11-05", "close": 24.92, "volume": 21803.0}, {"date": "2020-11-06", "close": 24.78, "volume": 4829.0}, {"date": "2020-11-09", "close": 25.02, "volume": 11755.0}, {"date": "2020-11-10", "close": 24.4052, "volume": 8550.0}, {"date": "2020-11-11", "close": 24.54, "volume": 15637.0}, {"date": "2020-11-12", "close": 24.56, "volume": 10387.0}, {"date": "2020-11-13", "close": 24.74, "volume": 5147.0}, {"date": "2020-11-16", "close": 25.35, "volume": 18240.0}, {"date": "2020-11-17", "close": 25.2, "volume": 1415.0}, {"date": "2020-11-18", "close": 25.63, "volume": 7481.0}, {"date": "2020-11-19", "close": 25.72, "volume": 5488.0}, {"date": "2020-11-20", "close": 25.66, "volume": 2630.0}, {"date": "2020-11-23", "close": 26.97, "volume": 47999.0}, {"date": "2020-11-24", "close": 26.99, "volume": 16108.0}, {"date": "2020-11-25", "close": 26.78, "volume": 4881.0}, {"date": "2020-11-27", "close": 27.31, "volume": 1623.0}, {"date": "2020-11-30", "close": 27.1927, "volume": 6194.0}, {"date": "2020-12-01", "close": 27.62, "volume": 25605.0}, {"date": "2020-12-02", "close": 27.73, "volume": 3875.0}, {"date": "2020-12-03", "close": 27.86, "volume": 7632.0}, {"date": "2020-12-04", "close": 27.9, "volume": 11766.0}, {"date": "2020-12-07", "close": 27.865, "volume": 14311.0}, {"date": "2020-12-08", "close": 27.9, "volume": 3147.0}, {"date": "2020-12-09", "close": 27.92, "volume": 4693.0}, {"date": "2020-12-10", "close": 27.9, "volume": 5423.0}, {"date": "2020-12-11", "close": 27.89, "volume": 7652.0}, {"date": "2020-12-14", "close": 28.01, "volume": 6607.0}, {"date": "2020-12-15", "close": 28.21, "volume": 7231.0}, {"date": "2020-12-16", "close": 28.13, "volume": 26787.0}, {"date": "2020-12-17", "close": 28.24, "volume": 10199.0}, {"date": "2020-12-18", "close": 28.21, "volume": 5779.0}, {"date": "2020-12-21", "close": 28.0, "volume": 19826.0}, {"date": "2020-12-22", "close": 27.79, "volume": 41569.0}, {"date": "2020-12-23", "close": 27.98, "volume": 15528.0}, {"date": "2020-12-24", "close": 29.0, "volume": 33244.0}, {"date": "2020-12-28", "close": 25.58, "volume": 31808.0}, {"date": "2020-12-29", "close": 25.73, "volume": 22563.0}, {"date": "2020-12-30", "close": 25.86, "volume": 19103.0}, {"date": "2020-12-31", "close": 25.65, "volume": 9057.0}, {"date": "2021-01-04", "close": 26.06, "volume": 11432.0}, {"date": "2021-01-05", "close": 26.98, "volume": 23585.0}, {"date": "2021-01-06", "close": 26.7, "volume": 9424.0}, {"date": "2021-01-07", "close": 26.97, "volume": 16674.0}, {"date": "2021-01-08", "close": 27.2, "volume": 13623.0}, {"date": "2021-01-11", "close": 27.23, "volume": 12781.0}, {"date": "2021-01-12", "close": 27.4, "volume": 4460.0}, {"date": "2021-01-13", "close": 27.25, "volume": 10858.0}, {"date": "2021-01-14", "close": 27.86, "volume": 11659.0}, {"date": "2021-01-15", "close": 27.3101, "volume": 6784.0}, {"date": "2021-01-19", "close": 27.88, "volume": 6128.0}, {"date": "2021-01-20", "close": 28.5, "volume": 13319.0}, {"date": "2021-01-21", "close": 28.4, "volume": 6311.0}, {"date": "2021-01-22", "close": 28.39, "volume": 4463.0}, {"date": "2021-01-25", "close": 28.5778, "volume": 2670.0}, {"date": "2021-01-26", "close": 28.4, "volume": 6398.0}, {"date": "2021-01-27", "close": 27.91, "volume": 9653.0}, {"date": "2021-01-28", "close": 27.7, "volume": 16424.0}, {"date": "2021-01-29", "close": 26.8465, "volume": 10229.0}, {"date": "2021-02-01", "close": 27.1199, "volume": 13104.0}, {"date": "2021-02-02", "close": 27.65, "volume": 19179.0}, {"date": "2021-02-03", "close": 28.11, "volume": 9813.0}, {"date": "2021-02-04", "close": 28.09, "volume": 5155.0}, {"date": "2021-02-05", "close": 28.66, "volume": 8984.0}, {"date": "2021-02-08", "close": 28.805, "volume": 9795.0}, {"date": "2021-02-09", "close": 28.98, "volume": 9880.0}, {"date": "2021-02-10", "close": 29.09, "volume": 3634.0}, {"date": "2021-02-11", "close": 29.2799, "volume": 2780.0}, {"date": "2021-02-12", "close": 29.21, "volume": 2158.0}, {"date": "2021-02-16", "close": 29.16, "volume": 17116.0}, {"date": "2021-02-17", "close": 29.11, "volume": 10235.0}, {"date": "2021-02-18", "close": 29.29, "volume": 5367.0}, {"date": "2021-02-19", "close": 29.55, "volume": 9924.0}, {"date": "2021-02-22", "close": 29.46, "volume": 3230.0}, {"date": "2021-02-23", "close": 29.23, "volume": 11816.0}, {"date": "2021-02-24", "close": 29.22, "volume": 4076.0}, {"date": "2021-02-25", "close": 28.9, "volume": 3749.0}, {"date": "2021-02-26", "close": 28.52, "volume": 11020.0}, {"date": "2021-03-01", "close": 28.98, "volume": 23453.0}, {"date": "2021-03-02", "close": 28.6099, "volume": 18324.0}, {"date": "2021-03-03", "close": 28.5199, "volume": 8443.0}, {"date": "2021-03-04", "close": 27.6, "volume": 17194.0}, {"date": "2021-03-05", "close": 27.99, "volume": 3165.0}, {"date": "2021-03-08", "close": 27.51, "volume": 3508.0}, {"date": "2021-03-09", "close": 27.6, "volume": 6794.0}, {"date": "2021-03-10", "close": 27.44, "volume": 4796.0}, {"date": "2021-03-11", "close": 27.97, "volume": 1813.0}, {"date": "2021-03-12", "close": 27.94, "volume": 3038.0}, {"date": "2021-03-15", "close": 28.11, "volume": 4253.0}, {"date": "2021-03-16", "close": 28.11, "volume": 4484.0}, {"date": "2021-03-17", "close": 28.11, "volume": 3857.0}, {"date": "2021-03-18", "close": 27.99, "volume": 4054.0}, {"date": "2021-03-19", "close": 27.71, "volume": 7625.0}, {"date": "2021-03-22", "close": 27.89, "volume": 3424.0}, {"date": "2021-03-23", "close": 27.7, "volume": 2597.0}, {"date": "2021-03-24", "close": 26.94, "volume": 26345.0}, {"date": "2021-03-25", "close": 27.17, "volume": 5429.0}, {"date": "2021-03-26", "close": 27.47, "volume": 11425.0}, {"date": "2021-03-29", "close": 27.68, "volume": 8761.0}, {"date": "2021-03-30", "close": 28.06, "volume": 1836.0}, {"date": "2021-03-31", "close": 28.25, "volume": 4656.0}, {"date": "2021-04-01", "close": 28.505, "volume": 2393.0}, {"date": "2021-04-05", "close": 28.7009, "volume": 8996.0}, {"date": "2021-04-06", "close": 28.7, "volume": 965.0}, {"date": "2021-04-07", "close": 28.54, "volume": 3586.0}, {"date": "2021-04-08", "close": 28.57, "volume": 27520.0}, {"date": "2021-04-09", "close": 28.7, "volume": 5384.0}, {"date": "2021-04-12", "close": 28.75, "volume": 6587.0}, {"date": "2021-04-13", "close": 28.9, "volume": 39111.0}, {"date": "2021-04-14", "close": 29.31, "volume": 5229.0}, {"date": "2021-04-15", "close": 29.48, "volume": 9000.0}, {"date": "2021-04-16", "close": 29.4751, "volume": 9682.0}, {"date": "2021-04-19", "close": 29.81, "volume": 6505.0}, {"date": "2021-04-20", "close": 30.1, "volume": 6127.0}, {"date": "2021-04-21", "close": 30.39, "volume": 4425.0}, {"date": "2021-04-22", "close": 30.16, "volume": 5476.0}, {"date": "2021-04-23", "close": 30.8, "volume": 1847.0}, {"date": "2021-04-26", "close": 31.99, "volume": 22593.0}, {"date": "2021-04-27", "close": 31.91, "volume": 14969.0}, {"date": "2021-04-28", "close": 32.0525, "volume": 9153.0}, {"date": "2021-04-29", "close": 32.32, "volume": 5397.0}, {"date": "2021-04-30", "close": 32.1, "volume": 7528.0}, {"date": "2021-05-03", "close": 31.9643, "volume": 5732.0}, {"date": "2021-05-04", "close": 31.41, "volume": 8337.0}, {"date": "2021-05-05", "close": 31.4051, "volume": 6794.0}, {"date": "2021-05-06", "close": 32.0, "volume": 5097.0}, {"date": "2021-05-07", "close": 32.34, "volume": 9279.0}, {"date": "2021-05-10", "close": 31.867, "volume": 3541.0}, {"date": "2021-05-11", "close": 31.22, "volume": 11014.0}, {"date": "2021-05-12", "close": 29.4352, "volume": 18042.0}, {"date": "2021-05-13", "close": 30.08, "volume": 3384.0}, {"date": "2021-05-14", "close": 29.61, "volume": 11669.0}, {"date": "2021-05-17", "close": 27.88, "volume": 26320.0}, {"date": "2021-05-18", "close": 28.9, "volume": 17779.0}, {"date": "2021-05-19", "close": 28.8761, "volume": 12327.0}, {"date": "2021-05-20", "close": 29.39, "volume": 14882.0}, {"date": "2021-05-21", "close": 29.12, "volume": 2105.0}, {"date": "2021-05-24", "close": 30.08, "volume": 19148.0}, {"date": "2021-05-25", "close": 30.39, "volume": 5898.0}, {"date": "2021-05-26", "close": 30.69, "volume": 3952.0}, {"date": "2021-05-27", "close": 31.005, "volume": 2384.0}, {"date": "2021-05-28", "close": 31.55, "volume": 13788.0}, {"date": "2021-06-01", "close": 32.46, "volume": 7189.0}, {"date": "2021-06-02", "close": 32.21, "volume": 7151.0}, {"date": "2021-06-03", "close": 32.18, "volume": 9157.0}, {"date": "2021-06-04", "close": 32.6799, "volume": 9808.0}, {"date": "2021-06-07", "close": 32.37, "volume": 8016.0}, {"date": "2021-06-08", "close": 32.25, "volume": 8988.0}, {"date": "2021-06-09", "close": 32.29, "volume": 6239.0}, {"date": "2021-06-10", "close": 32.65, "volume": 9855.0}, {"date": "2021-06-11", "close": 32.65, "volume": 449.0}, {"date": "2021-06-14", "close": 32.605, "volume": 14631.0}, {"date": "2021-06-15", "close": 32.85, "volume": 4613.0}, {"date": "2021-06-16", "close": 32.75, "volume": 13657.0}, {"date": "2021-06-17", "close": 33.08, "volume": 8692.0}, {"date": "2021-06-18", "close": 32.8112, "volume": 8998.0}, {"date": "2021-06-21", "close": 32.99, "volume": 9788.0}, {"date": "2021-06-22", "close": 33.2968, "volume": 28477.0}, {"date": "2021-06-23", "close": 34.34, "volume": 6616.0}, {"date": "2021-06-24", "close": 34.41, "volume": 10900.0}, {"date": "2021-06-25", "close": 34.7324, "volume": 5434.0}, {"date": "2021-06-28", "close": 34.855, "volume": 3212.0}, {"date": "2021-06-29", "close": 34.81, "volume": 3979.0}, {"date": "2021-06-30", "close": 35.335, "volume": 3622.0}, {"date": "2021-07-01", "close": 35.57, "volume": 7798.0}, {"date": "2021-07-02", "close": 36.2, "volume": 14385.0}, {"date": "2021-07-06", "close": 36.425, "volume": 2250.0}, {"date": "2021-07-07", "close": 37.0795, "volume": 8841.0}, {"date": "2021-07-08", "close": 36.63, "volume": 7543.0}, {"date": "2021-07-09", "close": 37.26, "volume": 5667.0}, {"date": "2021-07-12", "close": 37.33, "volume": 4817.0}, {"date": "2021-07-13", "close": 37.46, "volume": 3301.0}, {"date": "2021-07-14", "close": 37.62, "volume": 2404.0}, {"date": "2021-07-15", "close": 37.2699, "volume": 14308.0}, {"date": "2021-07-16", "close": 37.1, "volume": 4170.0}, {"date": "2021-07-19", "close": 36.31, "volume": 6665.0}, {"date": "2021-07-20", "close": 36.59, "volume": 3848.0}, {"date": "2021-07-21", "close": 36.41, "volume": 3411.0}, {"date": "2021-07-22", "close": 36.707, "volume": 4325.0}, {"date": "2021-07-23", "close": 36.91, "volume": 5200.0}, {"date": "2021-07-26", "close": 36.18, "volume": 5474.0}, {"date": "2021-07-27", "close": 35.51, "volume": 5862.0}, {"date": "2021-07-28", "close": 35.6, "volume": 4080.0}, {"date": "2021-07-29", "close": 35.8288, "volume": 5937.0}, {"date": "2021-07-30", "close": 35.755, "volume": 2931.0}, {"date": "2021-08-02", "close": 35.8167, "volume": 789.0}, {"date": "2021-08-03", "close": 36.16, "volume": 4531.0}, {"date": "2021-08-04", "close": 36.7599, "volume": 2404.0}, {"date": "2021-08-05", "close": 36.59, "volume": 9820.0}, {"date": "2021-08-06", "close": 36.1961, "volume": 2914.0}, {"date": "2021-08-09", "close": 36.44, "volume": 1682.0}, {"date": "2021-08-10", "close": 35.6931, "volume": 3973.0}, {"date": "2021-08-11", "close": 35.4, "volume": 11417.0}, {"date": "2021-08-12", "close": 35.4482, "volume": 2159.0}, {"date": "2021-08-13", "close": 34.8988, "volume": 10333.0}, {"date": "2021-08-16", "close": 34.21, "volume": 16394.0}, {"date": "2021-08-17", "close": 32.98, "volume": 14603.0}, {"date": "2021-08-18", "close": 33.7692, "volume": 4413.0}, {"date": "2021-08-19", "close": 32.89, "volume": 34046.0}, {"date": "2021-08-20", "close": 33.1708, "volume": 2857.0}, {"date": "2021-08-23", "close": 34.16, "volume": 5432.0}, {"date": "2021-08-24", "close": 34.265, "volume": 2292.0}, {"date": "2021-08-25", "close": 34.82, "volume": 9255.0}, {"date": "2021-08-26", "close": 34.61, "volume": 4374.0}, {"date": "2021-08-27", "close": 35.15, "volume": 6420.0}, {"date": "2021-08-30", "close": 35.36, "volume": 6808.0}, {"date": "2021-08-31", "close": 35.8307, "volume": 2665.0}, {"date": "2021-09-01", "close": 36.31, "volume": 5209.0}, {"date": "2021-09-02", "close": 36.4, "volume": 9172.0}, {"date": "2021-09-03", "close": 36.8208, "volume": 4574.0}, {"date": "2021-09-07", "close": 36.75, "volume": 2941.0}, {"date": "2021-09-08", "close": 36.1, "volume": 6487.0}, {"date": "2021-09-09", "close": 36.12, "volume": 940.0}, {"date": "2021-09-10", "close": 36.77, "volume": 3366.0}, {"date": "2021-09-13", "close": 36.75, "volume": 6379.0}, {"date": "2021-09-14", "close": 36.38, "volume": 4946.0}, {"date": "2021-09-15", "close": 36.47, "volume": 3336.0}, {"date": "2021-09-16", "close": 36.2, "volume": 1004.0}, {"date": "2021-09-17", "close": 36.05, "volume": 2297.0}, {"date": "2021-09-20", "close": 35.06, "volume": 6942.0}, {"date": "2021-09-21", "close": 35.56, "volume": 4866.0}, {"date": "2021-09-22", "close": 35.78, "volume": 5242.0}, {"date": "2021-09-23", "close": 36.13, "volume": 5509.0}, {"date": "2021-09-24", "close": 36.06, "volume": 9029.0}, {"date": "2021-09-27", "close": 36.21, "volume": 24542.0}, {"date": "2021-09-28", "close": 35.45, "volume": 2165.0}, {"date": "2021-09-29", "close": 35.22, "volume": 5087.0}, {"date": "2021-09-30", "close": 35.21, "volume": 2827.0}, {"date": "2021-10-01", "close": 35.1, "volume": 1662.0}, {"date": "2021-10-04", "close": 34.19, "volume": 5748.0}, {"date": "2021-10-05", "close": 34.34, "volume": 2899.0}, {"date": "2021-10-06", "close": 34.0745, "volume": 6230.0}, {"date": "2021-10-07", "close": 34.48, "volume": 11781.0}, {"date": "2021-10-08", "close": 34.4445, "volume": 4066.0}, {"date": "2021-10-11", "close": 34.43, "volume": 3742.0}, {"date": "2021-10-12", "close": 34.0, "volume": 2756.0}, {"date": "2021-10-13", "close": 33.9041, "volume": 3182.0}, {"date": "2021-10-14", "close": 34.4, "volume": 1702.0}, {"date": "2021-10-15", "close": 34.95, "volume": 2224.0}, {"date": "2021-10-18", "close": 34.8, "volume": 13881.0}, {"date": "2021-10-19", "close": 35.07, "volume": 9989.0}, {"date": "2021-10-20", "close": 35.27, "volume": 644.0}, {"date": "2021-10-21", "close": 35.2, "volume": 6050.0}, {"date": "2021-10-22", "close": 35.26, "volume": 3554.0}, {"date": "2021-10-25", "close": 35.48, "volume": 1113.0}, {"date": "2021-10-26", "close": 35.7, "volume": 35274.0}, {"date": "2021-10-27", "close": 35.7, "volume": 11164.0}, {"date": "2021-10-28", "close": 35.95, "volume": 3515.0}, {"date": "2021-10-29", "close": 35.7, "volume": 7550.0}, {"date": "2021-11-01", "close": 36.35, "volume": 21774.0}, {"date": "2021-11-02", "close": 36.26, "volume": 29089.0}, {"date": "2021-11-03", "close": 36.76, "volume": 13440.0}, {"date": "2021-11-04", "close": 36.75, "volume": 22792.0}, {"date": "2021-11-05", "close": 36.94, "volume": 8242.0}, {"date": "2021-11-08", "close": 37.35, "volume": 19893.0}, {"date": "2021-11-09", "close": 37.77, "volume": 13448.0}, {"date": "2021-11-10", "close": 37.59, "volume": 21528.0}, {"date": "2021-11-11", "close": 37.71, "volume": 5175.0}, {"date": "2021-11-12", "close": 37.94, "volume": 21518.0}, {"date": "2021-11-15", "close": 38.36, "volume": 1711.0}, {"date": "2021-11-16", "close": 38.42, "volume": 48098.0}, {"date": "2021-11-17", "close": 38.8, "volume": 5321.0}, {"date": "2021-11-18", "close": 39.165, "volume": 14372.0}, {"date": "2021-11-19", "close": 38.98, "volume": 11572.0}, {"date": "2021-11-22", "close": 39.1, "volume": 14118.0}, {"date": "2021-11-23", "close": 38.59, "volume": 7318.0}, {"date": "2021-11-24", "close": 38.05, "volume": 28482.0}, {"date": "2021-11-26", "close": 36.97, "volume": 25530.0}, {"date": "2021-11-29", "close": 37.44, "volume": 6137.0}, {"date": "2021-11-30", "close": 37.52, "volume": 8510.0}, {"date": "2021-12-01", "close": 38.06, "volume": 8988.0}, {"date": "2021-12-02", "close": 38.48, "volume": 4747.0}, {"date": "2021-12-03", "close": 38.09, "volume": 5041.0}, {"date": "2021-12-06", "close": 38.67, "volume": 6643.0}, {"date": "2021-12-07", "close": 38.75, "volume": 45189.0}, {"date": "2021-12-08", "close": 38.49, "volume": 6439.0}, {"date": "2021-12-09", "close": 38.545, "volume": 5052.0}, {"date": "2021-12-10", "close": 38.62, "volume": 8679.0}, {"date": "2021-12-13", "close": 37.95, "volume": 7852.0}, {"date": "2021-12-14", "close": 37.41, "volume": 14050.0}, {"date": "2021-12-15", "close": 37.75, "volume": 19444.0}, {"date": "2021-12-16", "close": 37.75, "volume": 7473.0}, {"date": "2021-12-17", "close": 38.19, "volume": 7255.0}, {"date": "2021-12-20", "close": 38.13, "volume": 15777.0}, {"date": "2021-12-21", "close": 38.62, "volume": 4312.0}, {"date": "2021-12-22", "close": 39.24, "volume": 6187.0}, {"date": "2021-12-23", "close": 39.6, "volume": 6050.0}, {"date": "2021-12-27", "close": 36.98, "volume": 19068.0}, {"date": "2021-12-28", "close": 37.53, "volume": 4728.0}, {"date": "2021-12-29", "close": 37.47, "volume": 4146.0}, {"date": "2021-12-30", "close": 37.39, "volume": 5603.0}, {"date": "2021-12-31", "close": 37.57, "volume": 9574.0}, {"date": "2022-01-03", "close": 38.72, "volume": 7627.0}, {"date": "2022-01-04", "close": 38.22, "volume": 21015.0}, {"date": "2022-01-05", "close": 37.461, "volume": 16011.0}, {"date": "2022-01-06", "close": 37.4, "volume": 7733.0}, {"date": "2022-01-07", "close": 36.62, "volume": 20536.0}, {"date": "2022-01-10", "close": 36.32, "volume": 16788.0}, {"date": "2022-01-11", "close": 36.31, "volume": 28691.0}, {"date": "2022-01-12", "close": 36.47, "volume": 12073.0}, {"date": "2022-01-13", "close": 36.58, "volume": 18849.0}, {"date": "2022-01-14", "close": 36.31, "volume": 15197.0}, {"date": "2022-01-18", "close": 35.74, "volume": 10303.0}, {"date": "2022-01-19", "close": 35.74, "volume": 26640.0}, {"date": "2022-01-20", "close": 35.5, "volume": 15579.0}, {"date": "2022-01-21", "close": 34.31, "volume": 12835.0}, {"date": "2022-01-24", "close": 33.78, "volume": 8982.0}, {"date": "2022-01-25", "close": 33.67, "volume": 10815.0}, {"date": "2022-01-26", "close": 33.89, "volume": 5539.0}, {"date": "2022-01-27", "close": 33.24, "volume": 13232.0}, {"date": "2022-01-28", "close": 33.044, "volume": 28493.0}, {"date": "2022-01-31", "close": 33.94, "volume": 4618.0}, {"date": "2022-02-01", "close": 33.7, "volume": 1624.0}, {"date": "2022-02-02", "close": 34.05, "volume": 12424.0}, {"date": "2022-02-03", "close": 33.83, "volume": 1541.0}, {"date": "2022-02-04", "close": 33.975, "volume": 13511.0}, {"date": "2022-02-07", "close": 34.08, "volume": 5128.0}, {"date": "2022-02-08", "close": 34.44, "volume": 3148.0}, {"date": "2022-02-09", "close": 35.32, "volume": 17306.0}, {"date": "2022-02-10", "close": 35.67, "volume": 5015.0}, {"date": "2022-02-11", "close": 35.34, "volume": 6597.0}, {"date": "2022-02-14", "close": 34.88, "volume": 10703.0}, {"date": "2022-02-15", "close": 35.3, "volume": 3960.0}, {"date": "2022-02-16", "close": 35.35, "volume": 20728.0}, {"date": "2022-02-17", "close": 35.165, "volume": 2551.0}, {"date": "2022-02-18", "close": 35.09, "volume": 10747.0}, {"date": "2022-02-22", "close": 34.73, "volume": 4358.0}, {"date": "2022-02-23", "close": 34.69, "volume": 2842.0}, {"date": "2022-02-24", "close": 33.66, "volume": 9242.0}, {"date": "2022-02-25", "close": 34.16, "volume": 3361.0}, {"date": "2022-02-28", "close": 33.83, "volume": 4932.0}, {"date": "2022-03-01", "close": 33.6, "volume": 7502.0}, {"date": "2022-03-02", "close": 34.26, "volume": 3126.0}, {"date": "2022-03-03", "close": 33.99, "volume": 5455.0}, {"date": "2022-03-04", "close": 33.5, "volume": 12340.0}, {"date": "2022-03-07", "close": 31.78, "volume": 9651.0}, {"date": "2022-03-08", "close": 32.08, "volume": 5816.0}, {"date": "2022-03-09", "close": 32.26, "volume": 7116.0}, {"date": "2022-03-10", "close": 32.23, "volume": 9116.0}, {"date": "2022-03-11", "close": 32.19, "volume": 4243.0}, {"date": "2022-03-14", "close": 31.97, "volume": 6963.0}, {"date": "2022-03-15", "close": 31.48, "volume": 10843.0}, {"date": "2022-03-16", "close": 31.6, "volume": 5072.0}, {"date": "2022-03-17", "close": 32.31, "volume": 28512.0}, {"date": "2022-03-18", "close": 32.77, "volume": 7563.0}, {"date": "2022-03-21", "close": 32.65, "volume": 9418.0}, {"date": "2022-03-22", "close": 32.97, "volume": 1783.0}, {"date": "2022-03-23", "close": 32.75, "volume": 18701.0}, {"date": "2022-03-24", "close": 33.12, "volume": 4654.0}, {"date": "2022-03-25", "close": 32.86, "volume": 2307.0}, {"date": "2022-03-28", "close": 32.56, "volume": 2419.0}, {"date": "2022-03-29", "close": 32.77, "volume": 2888.0}, {"date": "2022-03-30", "close": 32.94, "volume": 2050.0}, {"date": "2022-03-31", "close": 32.9, "volume": 2258.0}, {"date": "2022-04-01", "close": 32.7, "volume": 1547.0}, {"date": "2022-04-04", "close": 33.4355, "volume": 783.0}, {"date": "2022-04-05", "close": 32.42, "volume": 5333.0}, {"date": "2022-04-06", "close": 32.23, "volume": 2312.0}, {"date": "2022-04-07", "close": 31.6767, "volume": 10484.0}, {"date": "2022-04-08", "close": 31.21, "volume": 11893.0}, {"date": "2022-04-11", "close": 30.2, "volume": 15665.0}, {"date": "2022-04-12", "close": 30.08, "volume": 4095.0}, {"date": "2022-04-13", "close": 30.42, "volume": 13336.0}, {"date": "2022-04-14", "close": 29.9, "volume": 6864.0}, {"date": "2022-04-18", "close": 29.44, "volume": 22207.0}, {"date": "2022-04-19", "close": 29.25, "volume": 68106.0}, {"date": "2022-04-20", "close": 29.48, "volume": 2119.0}, {"date": "2022-04-21", "close": 28.97, "volume": 5997.0}, {"date": "2022-04-22", "close": 28.41, "volume": 40711.0}, {"date": "2022-04-25", "close": 27.9, "volume": 17841.0}, {"date": "2022-04-26", "close": 27.18, "volume": 14348.0}, {"date": "2022-04-27", "close": 27.2, "volume": 19047.0}, {"date": "2022-04-28", "close": 27.71, "volume": 9741.0}, {"date": "2022-04-29", "close": 27.63, "volume": 8128.0}, {"date": "2022-05-02", "close": 27.64, "volume": 12411.0}, {"date": "2022-05-03", "close": 28.06, "volume": 5146.0}, {"date": "2022-05-04", "close": 28.39, "volume": 1719.0}, {"date": "2022-05-05", "close": 27.3502, "volume": 4040.0}, {"date": "2022-05-06", "close": 27.21, "volume": 9680.0}, {"date": "2022-05-09", "close": 26.42, "volume": 8114.0}, {"date": "2022-05-10", "close": 26.66, "volume": 7404.0}, {"date": "2022-05-11", "close": 26.35, "volume": 7846.0}, {"date": "2022-05-12", "close": 26.15, "volume": 14262.0}, {"date": "2022-05-13", "close": 26.747, "volume": 1270.0}, {"date": "2022-05-16", "close": 26.26, "volume": 6450.0}, {"date": "2022-05-17", "close": 26.96, "volume": 12210.0}, {"date": "2022-05-18", "close": 26.8, "volume": 5859.0}, {"date": "2022-05-19", "close": 27.1, "volume": 11796.0}, {"date": "2022-05-20", "close": 27.31, "volume": 4856.0}, {"date": "2022-05-23", "close": 27.58, "volume": 8557.0}, {"date": "2022-05-24", "close": 26.86, "volume": 18434.0}, {"date": "2022-05-25", "close": 26.9262, "volume": 11108.0}, {"date": "2022-05-26", "close": 26.98, "volume": 16695.0}, {"date": "2022-05-27", "close": 27.36, "volume": 8420.0}, {"date": "2022-05-31", "close": 28.34, "volume": 15335.0}, {"date": "2022-06-01", "close": 28.44, "volume": 11314.0}, {"date": "2022-06-02", "close": 28.56, "volume": 21027.0}, {"date": "2022-06-03", "close": 28.02, "volume": 23646.0}, {"date": "2022-06-06", "close": 28.06, "volume": 33574.0}, {"date": "2022-06-07", "close": 28.1, "volume": 2162.0}, {"date": "2022-06-08", "close": 27.88, "volume": 6373.0}, {"date": "2022-06-09", "close": 27.52, "volume": 13407.0}, {"date": "2022-06-10", "close": 27.7, "volume": 578.0}, {"date": "2022-06-13", "close": 26.79, "volume": 14687.0}, {"date": "2022-06-14", "close": 26.72, "volume": 3687.0}, {"date": "2022-06-15", "close": 27.2485, "volume": 1955.0}, {"date": "2022-06-16", "close": 25.74, "volume": 12213.0}, {"date": "2022-06-17", "close": 25.64, "volume": 6001.0}, {"date": "2022-06-21", "close": 26.1222, "volume": 5176.0}, {"date": "2022-06-22", "close": 25.4, "volume": 7023.0}, {"date": "2022-06-23", "close": 25.1, "volume": 1458.0}, {"date": "2022-06-24", "close": 25.65, "volume": 5252.0}, {"date": "2022-06-27", "close": 26.325, "volume": 5316.0}, {"date": "2022-06-28", "close": 25.86, "volume": 37272.0}, {"date": "2022-06-29", "close": 25.84, "volume": 10764.0}, {"date": "2022-06-30", "close": 25.12, "volume": 6129.0}, {"date": "2022-07-01", "close": 24.26, "volume": 3904.0}, {"date": "2022-07-05", "close": 23.87, "volume": 11836.0}, {"date": "2022-07-06", "close": 23.79, "volume": 7323.0}, {"date": "2022-07-07", "close": 24.77, "volume": 5267.0}, {"date": "2022-07-08", "close": 24.75, "volume": 1042.0}, {"date": "2022-07-11", "close": 24.16, "volume": 1428.0}, {"date": "2022-07-12", "close": 24.38, "volume": 3058.0}, {"date": "2022-07-13", "close": 24.43, "volume": 12985.0}, {"date": "2022-07-14", "close": 24.515, "volume": 1456.0}, {"date": "2022-07-15", "close": 24.56, "volume": 1195.0}, {"date": "2022-07-18", "close": 24.87, "volume": 2867.0}, {"date": "2022-07-19", "close": 25.33, "volume": 11146.0}, {"date": "2022-07-20", "close": 25.1, "volume": 3103.0}, {"date": "2022-07-21", "close": 25.76, "volume": 5158.0}, {"date": "2022-07-22", "close": 25.45, "volume": 6946.0}, {"date": "2022-07-25", "close": 25.4489, "volume": 971.0}, {"date": "2022-07-26", "close": 25.16, "volume": 2076.0}, {"date": "2022-07-27", "close": 25.8, "volume": 5645.0}, {"date": "2022-07-28", "close": 25.75, "volume": 6306.0}, {"date": "2022-07-29", "close": 25.9863, "volume": 15933.0}, {"date": "2022-08-01", "close": 25.185, "volume": 9487.0}, {"date": "2022-08-02", "close": 25.324, "volume": 4632.0}, {"date": "2022-08-03", "close": 25.4, "volume": 4714.0}, {"date": "2022-08-04", "close": 25.4, "volume": 9047.0}, {"date": "2022-08-05", "close": 25.7, "volume": 5791.0}, {"date": "2022-08-08", "close": 25.55, "volume": 1264.0}, {"date": "2022-08-09", "close": 25.37, "volume": 24223.0}, {"date": "2022-08-10", "close": 25.7, "volume": 8777.0}, {"date": "2022-08-11", "close": 25.72, "volume": 1863.0}, {"date": "2022-08-12", "close": 26.17, "volume": 8274.0}, {"date": "2022-08-15", "close": 26.32, "volume": 13653.0}, {"date": "2022-08-16", "close": 26.33, "volume": 8224.0}, {"date": "2022-08-17", "close": 26.31, "volume": 2174.0}, {"date": "2022-08-18", "close": 26.335, "volume": 8329.0}, {"date": "2022-08-19", "close": 25.9, "volume": 26914.0}, {"date": "2022-08-22", "close": 25.515, "volume": 3047.0}, {"date": "2022-08-23", "close": 25.46, "volume": 24360.0}, {"date": "2022-08-24", "close": 25.3, "volume": 3490.0}, {"date": "2022-08-25", "close": 25.56, "volume": 11749.0}, {"date": "2022-08-26", "close": 25.2116, "volume": 18100.0}, {"date": "2022-08-29", "close": 24.95, "volume": 12487.0}, {"date": "2022-08-30", "close": 24.73, "volume": 5511.0}, {"date": "2022-08-31", "close": 25.2, "volume": 7037.0}, {"date": "2022-09-01", "close": 24.57, "volume": 59976.0}, {"date": "2022-09-02", "close": 24.41, "volume": 13639.0}, {"date": "2022-09-06", "close": 24.135, "volume": 12142.0}, {"date": "2022-09-07", "close": 24.11, "volume": 7976.0}, {"date": "2022-09-08", "close": 24.04, "volume": 4632.0}, {"date": "2022-09-09", "close": 24.4, "volume": 7253.0}, {"date": "2022-09-12", "close": 24.28, "volume": 11398.0}, {"date": "2022-09-13", "close": 23.37, "volume": 7928.0}, {"date": "2022-09-14", "close": 23.6, "volume": 5901.0}, {"date": "2022-09-15", "close": 23.5, "volume": 36868.0}, {"date": "2022-09-16", "close": 23.45, "volume": 3802.0}, {"date": "2022-09-19", "close": 23.22, "volume": 19152.0}, {"date": "2022-09-20", "close": 23.03, "volume": 23612.0}, {"date": "2022-09-21", "close": 22.6399, "volume": 11296.0}, {"date": "2022-09-22", "close": 22.42, "volume": 8040.0}, {"date": "2022-09-23", "close": 21.92, "volume": 11001.0}, {"date": "2022-09-26", "close": 21.42, "volume": 18465.0}, {"date": "2022-09-27", "close": 21.48, "volume": 9120.0}, {"date": "2022-09-28", "close": 21.42, "volume": 7434.0}, {"date": "2022-09-29", "close": 20.78, "volume": 13188.0}, {"date": "2022-09-30", "close": 21.01, "volume": 3691.0}, {"date": "2022-10-03", "close": 21.5, "volume": 19713.0}, {"date": "2022-10-04", "close": 22.05, "volume": 6292.0}, {"date": "2022-10-05", "close": 22.5, "volume": 11638.0}, {"date": "2022-10-06", "close": 22.3, "volume": 7139.0}, {"date": "2022-10-07", "close": 21.56, "volume": 3621.0}, {"date": "2022-10-10", "close": 21.25, "volume": 9318.0}, {"date": "2022-10-11", "close": 20.51, "volume": 32565.0}, {"date": "2022-10-12", "close": 20.4, "volume": 8019.0}, {"date": "2022-10-13", "close": 20.63, "volume": 32271.0}, {"date": "2022-10-14", "close": 19.98, "volume": 14674.0}, {"date": "2022-10-17", "close": 20.15, "volume": 49167.0}, {"date": "2022-10-18", "close": 19.68, "volume": 19691.0}, {"date": "2022-10-19", "close": 19.5999, "volume": 9826.0}, {"date": "2022-10-20", "close": 19.59, "volume": 4541.0}, {"date": "2022-10-21", "close": 19.34, "volume": 12424.0}, {"date": "2022-10-24", "close": 18.77, "volume": 9077.0}, {"date": "2022-10-25", "close": 18.79, "volume": 20706.0}, {"date": "2022-10-26", "close": 18.695, "volume": 12392.0}, {"date": "2022-10-27", "close": 18.725, "volume": 41662.0}, {"date": "2022-10-28", "close": 18.77, "volume": 57302.0}, {"date": "2022-10-31", "close": 18.77, "volume": 57327.0}, {"date": "2022-11-01", "close": 19.13, "volume": 14219.0}, {"date": "2022-11-02", "close": 19.24, "volume": 52118.0}, {"date": "2022-11-03", "close": 19.45, "volume": 4972.0}, {"date": "2022-11-04", "close": 20.13, "volume": 4444.0}, {"date": "2022-11-07", "close": 20.2, "volume": 8549.0}, {"date": "2022-11-08", "close": 20.3, "volume": 53205.0}, {"date": "2022-11-09", "close": 20.3401, "volume": 26884.0}, {"date": "2022-11-10", "close": 21.52, "volume": 15870.0}, {"date": "2022-11-11", "close": 22.41, "volume": 7244.0}, {"date": "2022-11-14", "close": 22.5, "volume": 10174.0}, {"date": "2022-11-15", "close": 23.295, "volume": 4374.0}, {"date": "2022-11-16", "close": 22.97, "volume": 14893.0}, {"date": "2022-11-17", "close": 23.05, "volume": 10966.0}, {"date": "2022-11-18", "close": 23.115, "volume": 1997.0}, {"date": "2022-11-21", "close": 22.9, "volume": 5318.0}, {"date": "2022-11-22", "close": 23.31, "volume": 2443.0}, {"date": "2022-11-23", "close": 23.38, "volume": 3552.0}, {"date": "2022-11-25", "close": 23.4301, "volume": 10911.0}, {"date": "2022-11-28", "close": 23.45, "volume": 17758.0}, {"date": "2022-11-29", "close": 23.6133, "volume": 5290.0}, {"date": "2022-11-30", "close": 24.5, "volume": 7395.0}, {"date": "2022-12-01", "close": 24.665, "volume": 7070.0}, {"date": "2022-12-02", "close": 24.74, "volume": 6071.0}, {"date": "2022-12-05", "close": 24.7125, "volume": 5576.0}, {"date": "2022-12-06", "close": 24.52, "volume": 9651.0}, {"date": "2022-12-07", "close": 24.5, "volume": 6135.0}, {"date": "2022-12-08", "close": 24.5, "volume": 17599.0}, {"date": "2022-12-09", "close": 24.57, "volume": 4865.0}, {"date": "2022-12-12", "close": 24.61, "volume": 1159.0}, {"date": "2022-12-13", "close": 24.58, "volume": 102119.0}, {"date": "2022-12-14", "close": 24.37, "volume": 25149.0}, {"date": "2022-12-15", "close": 24.0, "volume": 16682.0}, {"date": "2022-12-16", "close": 24.22, "volume": 3264.0}, {"date": "2022-12-19", "close": 23.96, "volume": 74378.0}, {"date": "2022-12-20", "close": 23.82, "volume": 4366.0}, {"date": "2022-12-21", "close": 23.91, "volume": 8809.0}, {"date": "2022-12-22", "close": 23.25, "volume": 16280.0}, {"date": "2022-12-23", "close": 23.53, "volume": 12855.0}, {"date": "2022-12-27", "close": 23.4, "volume": 14350.0}, {"date": "2022-12-28", "close": 23.06, "volume": 1527.0}, {"date": "2022-12-29", "close": 23.22, "volume": 3020.0}, {"date": "2022-12-30", "close": 23.09, "volume": 3620.0}, {"date": "2023-01-03", "close": 23.1, "volume": 3654.0}, {"date": "2023-01-04", "close": 23.6004, "volume": 1847.0}, {"date": "2023-01-05", "close": 23.4, "volume": 865.0}, {"date": "2023-01-06", "close": 23.84, "volume": 5099.0}, {"date": "2023-01-09", "close": 24.01, "volume": 3099.0}, {"date": "2023-01-10", "close": 24.52, "volume": 7531.0}, {"date": "2023-01-11", "close": 24.5446, "volume": 3946.0}, {"date": "2023-01-12", "close": 24.82, "volume": 6888.0}, {"date": "2023-01-13", "close": 24.98, "volume": 11346.0}, {"date": "2023-01-17", "close": 24.93, "volume": 6242.0}, {"date": "2023-01-18", "close": 24.85, "volume": 3884.0}, {"date": "2023-01-19", "close": 24.6209, "volume": 17261.0}, {"date": "2023-01-20", "close": 24.965, "volume": 4794.0}, {"date": "2023-01-23", "close": 25.24, "volume": 20754.0}, {"date": "2023-01-24", "close": 25.47, "volume": 20110.0}, {"date": "2023-01-25", "close": 25.44, "volume": 8882.0}, {"date": "2023-01-26", "close": 25.75, "volume": 5570.0}, {"date": "2023-01-27", "close": 25.65, "volume": 1323.0}, {"date": "2023-01-30", "close": 25.65, "volume": 6650.0}, {"date": "2023-01-31", "close": 25.957, "volume": 13839.0}, {"date": "2023-02-01", "close": 26.3135, "volume": 6285.0}, {"date": "2023-02-02", "close": 26.82, "volume": 7212.0}, {"date": "2023-02-03", "close": 26.81, "volume": 7753.0}, {"date": "2023-02-06", "close": 26.6441, "volume": 1039.0}, {"date": "2023-02-07", "close": 26.85, "volume": 6319.0}, {"date": "2023-02-08", "close": 26.86, "volume": 3167.0}, {"date": "2023-02-09", "close": 27.35, "volume": 10019.0}, {"date": "2023-02-10", "close": 26.955, "volume": 19294.0}, {"date": "2023-02-13", "close": 26.86, "volume": 4703.0}, {"date": "2023-02-14", "close": 26.92, "volume": 28559.0}, {"date": "2023-02-15", "close": 26.64, "volume": 2554.0}, {"date": "2023-02-16", "close": 26.6441, "volume": 8476.0}, {"date": "2023-02-17", "close": 26.69, "volume": 4732.0}, {"date": "2023-02-21", "close": 26.7, "volume": 8563.0}, {"date": "2023-02-22", "close": 26.5733, "volume": 9373.0}, {"date": "2023-02-23", "close": 26.768, "volume": 7422.0}, {"date": "2023-02-24", "close": 26.55, "volume": 3567.0}, {"date": "2023-02-27", "close": 26.85, "volume": 3027.0}, {"date": "2023-02-28", "close": 26.7113, "volume": 2138.0}, {"date": "2023-03-01", "close": 26.8, "volume": 32189.0}, {"date": "2023-03-02", "close": 26.8, "volume": 5664.0}, {"date": "2023-03-03", "close": 26.81, "volume": 11036.0}, {"date": "2023-03-06", "close": 26.77, "volume": 3568.0}, {"date": "2023-03-07", "close": 26.71, "volume": 5523.0}, {"date": "2023-03-08", "close": 26.81, "volume": 4422.0}, {"date": "2023-03-09", "close": 26.7097, "volume": 33348.0}, {"date": "2023-03-10", "close": 26.8, "volume": 16227.0}, {"date": "2023-03-13", "close": 26.52, "volume": 3096.0}, {"date": "2023-03-14", "close": 26.53, "volume": 4488.0}, {"date": "2023-03-15", "close": 25.63, "volume": 13261.0}, {"date": "2023-03-16", "close": 26.6, "volume": 12546.0}, {"date": "2023-03-17", "close": 26.4384, "volume": 21419.0}, {"date": "2023-03-20", "close": 26.61, "volume": 3491.0}, {"date": "2023-03-21", "close": 26.78, "volume": 8727.0}, {"date": "2023-03-22", "close": 26.95, "volume": 55092.0}, {"date": "2023-03-23", "close": 27.4701, "volume": 10083.0}, {"date": "2023-03-24", "close": 27.33, "volume": 21668.0}, {"date": "2023-03-27", "close": 27.2485, "volume": 5401.0}, {"date": "2023-03-28", "close": 27.06, "volume": 25050.0}, {"date": "2023-03-29", "close": 27.08, "volume": 14500.0}, {"date": "2023-03-30", "close": 26.9, "volume": 3402.0}, {"date": "2023-03-31", "close": 26.96, "volume": 4108.0}, {"date": "2023-04-03", "close": 27.06, "volume": 6707.0}, {"date": "2023-04-04", "close": 26.93, "volume": 7691.0}, {"date": "2023-04-05", "close": 26.5957, "volume": 19399.0}, {"date": "2023-04-06", "close": 26.65, "volume": 3795.0}, {"date": "2023-04-10", "close": 26.65, "volume": 1301.0}, {"date": "2023-04-11", "close": 27.12, "volume": 243299.0}, {"date": "2023-04-12", "close": 27.07, "volume": 20975.0}, {"date": "2023-04-13", "close": 27.02, "volume": 8483.0}, {"date": "2023-04-14", "close": 27.12, "volume": 8160.0}, {"date": "2023-04-17", "close": 27.19, "volume": 2874.0}, {"date": "2023-04-18", "close": 27.096, "volume": 3120.0}, {"date": "2023-04-19", "close": 26.58, "volume": 11811.0}, {"date": "2023-04-20", "close": 26.646, "volume": 5446.0}, {"date": "2023-04-21", "close": 26.33, "volume": 1110.0}, {"date": "2023-04-24", "close": 26.12, "volume": 15311.0}, {"date": "2023-04-25", "close": 25.48, "volume": 15954.0}, {"date": "2023-04-26", "close": 25.22, "volume": 2246.0}, {"date": "2023-04-27", "close": 25.46, "volume": 4746.0}, {"date": "2023-04-28", "close": 25.68, "volume": 5275.0}, {"date": "2023-05-01", "close": 25.8399, "volume": 3852.0}, {"date": "2023-05-02", "close": 25.56, "volume": 3228.0}, {"date": "2023-05-03", "close": 25.845, "volume": 28302.0}, {"date": "2023-05-04", "close": 25.96, "volume": 8029.0}, {"date": "2023-05-05", "close": 26.355, "volume": 1551.0}, {"date": "2023-05-08", "close": 26.3, "volume": 5734.0}, {"date": "2023-05-09", "close": 26.31, "volume": 2471.0}, {"date": "2023-05-10", "close": 26.2, "volume": 19255.0}, {"date": "2023-05-11", "close": 25.81, "volume": 4498.0}, {"date": "2023-05-12", "close": 25.67, "volume": 6919.0}, {"date": "2023-05-15", "close": 26.34, "volume": 4039.0}, {"date": "2023-05-16", "close": 26.31, "volume": 34245.0}, {"date": "2023-05-17", "close": 26.72, "volume": 11485.0}, {"date": "2023-05-18", "close": 26.8582, "volume": 6736.0}, {"date": "2023-05-19", "close": 27.16, "volume": 4387.0}, {"date": "2023-05-22", "close": 27.23, "volume": 21916.0}, {"date": "2023-05-23", "close": 26.93, "volume": 32842.0}, {"date": "2023-05-24", "close": 27.09, "volume": 2503.0}, {"date": "2023-05-25", "close": 27.85, "volume": 12426.0}, {"date": "2023-05-26", "close": 28.56, "volume": 8250.0}, {"date": "2023-05-30", "close": 28.94, "volume": 19857.0}, {"date": "2023-05-31", "close": 28.67, "volume": 3574.0}, {"date": "2023-06-01", "close": 29.02, "volume": 3406.0}, {"date": "2023-06-02", "close": 29.68, "volume": 6686.0}, {"date": "2023-06-05", "close": 29.68, "volume": 2348.0}, {"date": "2023-06-06", "close": 29.84, "volume": 2374.0}, {"date": "2023-06-07", "close": 29.83, "volume": 85929.0}, {"date": "2023-06-08", "close": 29.75, "volume": 10030.0}, {"date": "2023-06-09", "close": 29.94, "volume": 20303.0}, {"date": "2023-06-12", "close": 30.3, "volume": 1407.0}, {"date": "2023-06-13", "close": 30.88, "volume": 4390.0}, {"date": "2023-06-14", "close": 31.04, "volume": 7997.0}, {"date": "2023-06-15", "close": 31.59, "volume": 3690.0}, {"date": "2023-06-16", "close": 31.5195, "volume": 2942.0}, {"date": "2023-06-20", "close": 31.71, "volume": 19028.0}, {"date": "2023-06-21", "close": 31.52, "volume": 8245.0}, {"date": "2023-06-22", "close": 31.41, "volume": 9162.0}, {"date": "2023-06-23", "close": 31.41, "volume": null}, {"date": "2023-06-26", "close": 31.6, "volume": 3191.0}, {"date": "2023-06-27", "close": 31.81, "volume": 123120.0}, {"date": "2023-06-28", "close": 31.2, "volume": 4038.0}, {"date": "2023-06-29", "close": 31.455, "volume": 6081.0}, {"date": "2023-06-30", "close": 31.335, "volume": 3482.0}, {"date": "2023-07-03", "close": 31.9699, "volume": 1883.0}, {"date": "2023-07-05", "close": 31.82, "volume": 975.0}, {"date": "2023-07-06", "close": 31.37, "volume": 3470.0}, {"date": "2023-07-07", "close": 31.85, "volume": 4839.0}, {"date": "2023-07-10", "close": 31.5, "volume": 8812.0}, {"date": "2023-07-11", "close": 31.94, "volume": 7885.0}, {"date": "2023-07-12", "close": 32.46, "volume": 10456.0}, {"date": "2023-07-13", "close": 33.17, "volume": 4166.0}, {"date": "2023-07-14", "close": 33.33, "volume": 5346.0}, {"date": "2023-07-17", "close": 33.79, "volume": 4277.0}, {"date": "2023-07-18", "close": 33.37, "volume": 16336.0}, {"date": "2023-07-19", "close": 33.9999, "volume": 4458.0}, {"date": "2023-07-20", "close": 32.9294, "volume": 18145.0}, {"date": "2023-07-21", "close": 33.4, "volume": 16607.0}, {"date": "2023-07-24", "close": 33.73, "volume": 2222.0}, {"date": "2023-07-25", "close": 34.175, "volume": 3836.0}, {"date": "2023-07-26", "close": 33.935, "volume": 9554.0}, {"date": "2023-07-27", "close": 33.63, "volume": 3802.0}, {"date": "2023-07-28", "close": 33.98, "volume": 4032.0}, {"date": "2023-07-31", "close": 33.32, "volume": 11398.0}, {"date": "2023-08-01", "close": 32.83, "volume": 4924.0}, {"date": "2023-08-02", "close": 32.05, "volume": 4059.0}, {"date": "2023-08-03", "close": 31.5, "volume": 4351.0}, {"date": "2023-08-04", "close": 31.5816, "volume": 14032.0}, {"date": "2023-08-07", "close": 31.5, "volume": 19718.0}, {"date": "2023-08-08", "close": 31.172, "volume": 11961.0}, {"date": "2023-08-09", "close": 31.57, "volume": 8897.0}, {"date": "2023-08-10", "close": 30.68, "volume": 54741.0}, {"date": "2023-08-11", "close": 30.5, "volume": 31578.0}, {"date": "2023-08-14", "close": 30.35, "volume": 12344.0}, {"date": "2023-08-15", "close": 30.35, "volume": null}, {"date": "2023-08-16", "close": 30.31, "volume": 6649.0}, {"date": "2023-08-17", "close": 30.75, "volume": 11617.0}, {"date": "2023-08-18", "close": 30.475, "volume": 19825.0}, {"date": "2023-08-21", "close": 30.38, "volume": 38713.0}, {"date": "2023-08-22", "close": 30.33, "volume": 61850.0}, {"date": "2023-08-23", "close": 31.04, "volume": 6012.0}, {"date": "2023-08-24", "close": 31.26, "volume": 10786.0}, {"date": "2023-08-25", "close": 31.0, "volume": 45348.0}, {"date": "2023-08-28", "close": 31.02, "volume": 63678.0}, {"date": "2023-08-29", "close": 31.14, "volume": 9096.0}, {"date": "2023-08-30", "close": 31.26, "volume": 1810.0}, {"date": "2023-08-31", "close": 31.1, "volume": 2030.0}, {"date": "2023-09-01", "close": 31.13, "volume": 28182.0}, {"date": "2023-09-05", "close": 31.07, "volume": 13379.0}, {"date": "2023-09-06", "close": 30.82, "volume": 4865.0}, {"date": "2023-09-07", "close": 30.61, "volume": 30479.0}, {"date": "2023-09-08", "close": 30.7309, "volume": 8185.0}, {"date": "2023-09-11", "close": 30.29, "volume": 23910.0}, {"date": "2023-09-12", "close": 30.1, "volume": 14666.0}, {"date": "2023-09-13", "close": 30.22, "volume": 7432.0}, {"date": "2023-09-14", "close": 30.56, "volume": 52826.0}, {"date": "2023-09-15", "close": 30.45, "volume": 18903.0}, {"date": "2023-09-18", "close": 30.38, "volume": 17572.0}, {"date": "2023-09-19", "close": 30.06, "volume": 23335.0}, {"date": "2023-09-20", "close": 29.88, "volume": 15403.0}, {"date": "2023-09-21", "close": 29.135, "volume": 5944.0}, {"date": "2023-09-22", "close": 29.59, "volume": 23185.0}, {"date": "2023-09-25", "close": 29.79, "volume": 17638.0}, {"date": "2023-09-26", "close": 29.26, "volume": 3925.0}, {"date": "2023-09-27", "close": 29.58, "volume": 7268.0}, {"date": "2023-09-28", "close": 29.98, "volume": 753.0}, {"date": "2023-09-29", "close": 29.98, "volume": 1550.0}, {"date": "2023-10-02", "close": 30.19, "volume": 6323.0}, {"date": "2023-10-03", "close": 29.9601, "volume": 13084.0}, {"date": "2023-10-04", "close": 29.96, "volume": 16806.0}, {"date": "2023-10-05", "close": 30.17, "volume": 7960.0}, {"date": "2023-10-06", "close": 30.77, "volume": 4055.0}, {"date": "2023-10-09", "close": 30.58, "volume": 5519.0}, {"date": "2023-10-10", "close": 30.91, "volume": 15276.0}, {"date": "2023-10-11", "close": 30.96, "volume": 6466.0}, {"date": "2023-10-12", "close": 30.8867, "volume": 8938.0}, {"date": "2023-10-13", "close": 30.62, "volume": 7202.0}, {"date": "2023-10-16", "close": 30.5, "volume": 10291.0}, {"date": "2023-10-17", "close": 30.04, "volume": 23535.0}, {"date": "2023-10-18", "close": 29.52, "volume": 10963.0}, {"date": "2023-10-19", "close": 29.54, "volume": 13903.0}, {"date": "2023-10-20", "close": 29.19, "volume": 10514.0}, {"date": "2023-10-23", "close": 29.04, "volume": 16259.0}, {"date": "2023-10-24", "close": 29.12, "volume": 3118.0}, {"date": "2023-10-25", "close": 28.64, "volume": 7423.0}, {"date": "2023-10-26", "close": 28.295, "volume": 40043.0}, {"date": "2023-10-27", "close": 28.2, "volume": 17699.0}, {"date": "2023-10-30", "close": 28.89, "volume": 6814.0}, {"date": "2023-10-31", "close": 28.33, "volume": 55829.0}, {"date": "2023-11-01", "close": 28.49, "volume": 9278.0}, {"date": "2023-11-02", "close": 29.29, "volume": 60920.0}, {"date": "2023-11-03", "close": 29.98, "volume": 9745.0}, {"date": "2023-11-06", "close": 30.05, "volume": 16891.0}, {"date": "2023-11-07", "close": 30.47, "volume": 12476.0}, {"date": "2023-11-08", "close": 30.4599, "volume": 9540.0}, {"date": "2023-11-09", "close": 30.49, "volume": 10342.0}, {"date": "2023-11-10", "close": 31.0, "volume": 17809.0}, {"date": "2023-11-13", "close": 30.7, "volume": 40223.0}, {"date": "2023-11-14", "close": 31.4, "volume": 3523.0}, {"date": "2023-11-15", "close": 31.76, "volume": 53539.0}, {"date": "2023-11-16", "close": 31.6, "volume": 18148.0}, {"date": "2023-11-17", "close": 31.71, "volume": 19159.0}, {"date": "2023-11-20", "close": 32.2, "volume": 10161.0}, {"date": "2023-11-21", "close": 32.7, "volume": 7420.0}, {"date": "2023-11-22", "close": 32.63, "volume": 7828.0}, {"date": "2023-11-24", "close": 32.58, "volume": 25486.0}, {"date": "2023-11-27", "close": 32.38, "volume": 14799.0}, {"date": "2023-11-28", "close": 32.31, "volume": 3996.0}, {"date": "2023-11-29", "close": 33.1, "volume": 8175.0}, {"date": "2023-11-30", "close": 32.92, "volume": 3289.0}, {"date": "2023-12-01", "close": 33.28, "volume": 2003.0}, {"date": "2023-12-04", "close": 32.89, "volume": 16936.0}, {"date": "2023-12-05", "close": 32.91, "volume": 5649.0}, {"date": "2023-12-06", "close": 33.26, "volume": 7082.0}, {"date": "2023-12-07", "close": 33.75, "volume": 5324.0}, {"date": "2023-12-08", "close": 33.94, "volume": 8909.0}, {"date": "2023-12-11", "close": 34.24, "volume": 1816.0}, {"date": "2023-12-12", "close": 33.9, "volume": 7881.0}, {"date": "2023-12-13", "close": 34.38, "volume": 2674.0}, {"date": "2023-12-14", "close": 34.69, "volume": 9859.0}, {"date": "2023-12-15", "close": 34.675, "volume": 8701.0}, {"date": "2023-12-18", "close": 34.54, "volume": 5827.0}, {"date": "2023-12-19", "close": 34.45, "volume": 943.0}, {"date": "2023-12-20", "close": 33.49, "volume": 14475.0}, {"date": "2023-12-21", "close": 33.91, "volume": 7598.0}, {"date": "2023-12-22", "close": 33.96, "volume": 3120.0}, {"date": "2023-12-26", "close": 34.43, "volume": 10160.0}, {"date": "2023-12-27", "close": 34.38, "volume": 8310.0}, {"date": "2023-12-28", "close": 34.51, "volume": 4463.0}, {"date": "2023-12-29", "close": 34.59, "volume": 1676.0}, {"date": "2024-01-02", "close": 34.02, "volume": 6570.0}, {"date": "2024-01-03", "close": 33.6299, "volume": 3673.0}, {"date": "2024-01-04", "close": 33.71, "volume": 4139.0}, {"date": "2024-01-05", "close": 33.8, "volume": 20924.0}, {"date": "2024-01-08", "close": 34.1389, "volume": 10414.0}, {"date": "2024-01-09", "close": 33.53, "volume": 6139.0}, {"date": "2024-01-10", "close": 33.84, "volume": 3505.0}, {"date": "2024-01-11", "close": 33.97, "volume": 9817.0}, {"date": "2024-01-12", "close": 34.63, "volume": 19763.0}, {"date": "2024-01-16", "close": 34.02, "volume": 27143.0}, {"date": "2024-01-17", "close": 33.61, "volume": 4055.0}, {"date": "2024-01-18", "close": 34.07, "volume": 38118.0}, {"date": "2024-01-19", "close": 34.46, "volume": 6267.0}, {"date": "2024-01-22", "close": 34.82, "volume": 20316.0}, {"date": "2024-01-23", "close": 35.33, "volume": 37054.0}, {"date": "2024-01-24", "close": 35.84, "volume": 49532.0}, {"date": "2024-01-25", "close": 35.625, "volume": 22736.0}, {"date": "2024-01-26", "close": 35.76, "volume": 15574.0}, {"date": "2024-01-29", "close": 35.9, "volume": 15463.0}, {"date": "2024-01-30", "close": 36.23, "volume": 17120.0}, {"date": "2024-01-31", "close": 36.16, "volume": 16920.0}, {"date": "2024-02-01", "close": 36.37, "volume": 14231.0}, {"date": "2024-02-02", "close": 36.8499, "volume": 6323.0}, {"date": "2024-02-05", "close": 37.075, "volume": 29589.0}, {"date": "2024-02-06", "close": 37.3099, "volume": 37617.0}, {"date": "2024-02-07", "close": 37.6, "volume": 23465.0}, {"date": "2024-02-08", "close": 37.84, "volume": 7258.0}, {"date": "2024-02-09", "close": 38.2, "volume": 9990.0}, {"date": "2024-02-12", "close": 38.33, "volume": 10674.0}, {"date": "2024-02-13", "close": 37.76, "volume": 11156.0}, {"date": "2024-02-14", "close": 38.38, "volume": 21922.0}, {"date": "2024-02-15", "close": 38.7, "volume": 19291.0}, {"date": "2024-02-16", "close": 38.91, "volume": 72823.0}, {"date": "2024-02-20", "close": 38.88, "volume": 82681.0}, {"date": "2024-02-21", "close": 38.39, "volume": 14092.0}, {"date": "2024-02-22", "close": 39.01, "volume": 44328.0}, {"date": "2024-02-23", "close": 38.91, "volume": 45260.0}, {"date": "2024-02-26", "close": 39.14, "volume": 20297.0}, {"date": "2024-02-27", "close": 38.99, "volume": 38037.0}, {"date": "2024-02-28", "close": 38.66, "volume": 14597.0}, {"date": "2024-02-29", "close": 38.815, "volume": 10364.0}, {"date": "2024-03-01", "close": 39.4, "volume": 2358.0}, {"date": "2024-03-04", "close": 39.915, "volume": 14559.0}, {"date": "2024-03-05", "close": 39.76, "volume": 18126.0}, {"date": "2024-03-06", "close": 40.66, "volume": 28490.0}, {"date": "2024-03-07", "close": 40.97, "volume": 89071.0}, {"date": "2024-03-08", "close": 40.53, "volume": 54729.0}, {"date": "2024-03-11", "close": 40.11, "volume": 16638.0}, {"date": "2024-03-12", "close": 40.64, "volume": 4063.0}, {"date": "2024-03-13", "close": 40.328, "volume": 4284.0}, {"date": "2024-03-14", "close": 39.81, "volume": 6206.0}, {"date": "2024-03-15", "close": 39.75, "volume": 7448.0}, {"date": "2024-03-18", "close": 39.53, "volume": 1529.0}, {"date": "2024-03-19", "close": 39.57, "volume": 15294.0}, {"date": "2024-03-20", "close": 39.089, "volume": 9990.0}, {"date": "2024-03-21", "close": 39.22, "volume": 16186.0}, {"date": "2024-03-22", "close": 39.71, "volume": 5390.0}, {"date": "2024-03-25", "close": 39.87, "volume": 12079.0}, {"date": "2024-03-26", "close": 39.8739, "volume": 9074.0}, {"date": "2024-03-27", "close": 39.745, "volume": 1347.0}, {"date": "2024-03-28", "close": 39.62, "volume": 19279.0}, {"date": "2024-04-01", "close": 39.75, "volume": 15744.0}, {"date": "2024-04-02", "close": 39.79, "volume": 11284.0}, {"date": "2024-04-03", "close": 40.3, "volume": 25047.0}, {"date": "2024-04-04", "close": 40.42, "volume": 15494.0}, {"date": "2024-04-05", "close": 40.4, "volume": 2727.0}, {"date": "2024-04-08", "close": 40.21, "volume": 19294.0}, {"date": "2024-04-09", "close": 40.42, "volume": 14605.0}, {"date": "2024-04-10", "close": 39.9436, "volume": 1984.0}, {"date": "2024-04-11", "close": 40.17, "volume": 2261.0}, {"date": "2024-04-12", "close": 39.27, "volume": 4266.0}, {"date": "2024-04-15", "close": 38.9725, "volume": 13404.0}, {"date": "2024-04-16", "close": 37.85, "volume": 14819.0}, {"date": "2024-04-17", "close": 37.97, "volume": 7864.0}, {"date": "2024-04-18", "close": 38.2, "volume": 8133.0}, {"date": "2024-04-19", "close": 37.73, "volume": 14118.0}, {"date": "2024-04-22", "close": 37.17, "volume": 13392.0}, {"date": "2024-04-23", "close": 37.033, "volume": 88528.0}, {"date": "2024-04-24", "close": 37.3427, "volume": 13223.0}, {"date": "2024-04-25", "close": 37.73, "volume": 13890.0}, {"date": "2024-04-26", "close": 38.3606, "volume": 25655.0}, {"date": "2024-04-29", "close": 39.1, "volume": 22255.0}, {"date": "2024-04-30", "close": 38.75, "volume": 5417.0}, {"date": "2024-05-01", "close": 38.78, "volume": 35797.0}, {"date": "2024-05-02", "close": 39.23, "volume": 12407.0}, {"date": "2024-05-03", "close": 39.45, "volume": 25929.0}, {"date": "2024-05-06", "close": 39.17, "volume": 16790.0}, {"date": "2024-05-07", "close": 38.94, "volume": 14832.0}, {"date": "2024-05-08", "close": 39.25, "volume": 32680.0}, {"date": "2024-05-09", "close": 39.07, "volume": 16408.0}, {"date": "2024-05-10", "close": 39.2255, "volume": 17699.0}, {"date": "2024-05-13", "close": 38.845, "volume": 15652.0}, {"date": "2024-05-14", "close": 39.5, "volume": 14622.0}, {"date": "2024-05-15", "close": 40.1, "volume": 14322.0}, {"date": "2024-05-16", "close": 39.72, "volume": 22407.0}, {"date": "2024-05-17", "close": 39.9921, "volume": 18077.0}, {"date": "2024-05-20", "close": 39.86, "volume": 18163.0}, {"date": "2024-05-21", "close": 39.78, "volume": 9878.0}, {"date": "2024-05-22", "close": 40.2185, "volume": 17827.0}, {"date": "2024-05-23", "close": 40.21, "volume": 36896.0}, {"date": "2024-05-24", "close": 40.58, "volume": 14849.0}, {"date": "2024-05-28", "close": 40.945, "volume": 10104.0}, {"date": "2024-05-29", "close": 40.39, "volume": 17781.0}, {"date": "2024-05-30", "close": 40.5404, "volume": 88434.0}, {"date": "2024-05-31", "close": 39.84, "volume": 20899.0}, {"date": "2024-06-03", "close": 39.91, "volume": 63272.0}, {"date": "2024-06-04", "close": 39.78, "volume": 8609.0}, {"date": "2024-06-05", "close": 40.31, "volume": 7461.0}, {"date": "2024-06-06", "close": 40.36, "volume": 18257.0}, {"date": "2024-06-07", "close": 40.4, "volume": 12954.0}, {"date": "2024-06-10", "close": 40.715, "volume": 1653.0}, {"date": "2024-06-11", "close": 40.63, "volume": 6981.0}, {"date": "2024-06-12", "close": 41.09, "volume": 31326.0}, {"date": "2024-06-13", "close": 41.465, "volume": 36610.0}, {"date": "2024-06-14", "close": 42.13, "volume": 15943.0}, {"date": "2024-06-17", "close": 42.52, "volume": 16889.0}, {"date": "2024-06-18", "close": 43.45, "volume": 44368.0}, {"date": "2024-06-20", "close": 43.77, "volume": 12977.0}, {"date": "2024-06-21", "close": 43.511, "volume": 14698.0}, {"date": "2024-06-24", "close": 43.06, "volume": 39889.0}, {"date": "2024-06-25", "close": 43.3, "volume": 34967.0}, {"date": "2024-06-26", "close": 43.55, "volume": 10230.0}, {"date": "2024-06-27", "close": 43.85, "volume": 22994.0}, {"date": "2024-06-28", "close": 43.94, "volume": 13704.0}, {"date": "2024-07-01", "close": 43.855, "volume": 12943.0}, {"date": "2024-07-02", "close": 43.71, "volume": 9528.0}, {"date": "2024-07-03", "close": 43.9, "volume": 8460.0}, {"date": "2024-07-05", "close": 44.44, "volume": 23514.0}, {"date": "2024-07-08", "close": 45.0, "volume": 22190.0}, {"date": "2024-07-09", "close": 45.26, "volume": 42559.0}, {"date": "2024-07-10", "close": 45.72, "volume": 31453.0}, {"date": "2024-07-11", "close": 45.57, "volume": 13499.0}, {"date": "2024-07-12", "close": 45.63, "volume": 31940.0}, {"date": "2024-07-15", "close": 45.0056, "volume": 13461.0}, {"date": "2024-07-16", "close": 45.55, "volume": 47547.0}, {"date": "2024-07-17", "close": 44.2, "volume": 12926.0}, {"date": "2024-07-18", "close": 44.04, "volume": 16974.0}, {"date": "2024-07-19", "close": 43.38, "volume": 5617.0}, {"date": "2024-07-22", "close": 42.21, "volume": 16417.0}, {"date": "2024-07-23", "close": 42.3157, "volume": 7204.0}, {"date": "2024-07-24", "close": 41.79, "volume": 11243.0}, {"date": "2024-07-25", "close": 41.82, "volume": 23271.0}, {"date": "2024-07-26", "close": 41.78, "volume": 13785.0}, {"date": "2024-07-29", "close": 40.75, "volume": 14619.0}, {"date": "2024-07-30", "close": 41.11, "volume": 14954.0}, {"date": "2024-07-31", "close": 42.16, "volume": 47765.0}, {"date": "2024-08-01", "close": 40.98, "volume": 17027.0}, {"date": "2024-08-02", "close": 39.94, "volume": 16106.0}, {"date": "2024-08-05", "close": 37.87, "volume": 25048.0}, {"date": "2024-08-06", "close": 37.62, "volume": 21095.0}, {"date": "2024-08-07", "close": 38.73, "volume": 14095.0}, {"date": "2024-08-08", "close": 40.01, "volume": 27052.0}, {"date": "2024-08-09", "close": 40.29, "volume": 14909.0}, {"date": "2024-08-12", "close": 40.87, "volume": 11979.0}, {"date": "2024-08-13", "close": 41.39, "volume": 12655.0}, {"date": "2024-08-14", "close": 40.95, "volume": 7362.0}, {"date": "2024-08-15", "close": 41.33, "volume": 8416.0}, {"date": "2024-08-16", "close": 42.34, "volume": 8544.0}, {"date": "2024-08-19", "close": 43.5, "volume": 7966.0}, {"date": "2024-08-20", "close": 43.23, "volume": 11150.0}, {"date": "2024-08-21", "close": 42.81, "volume": 37205.0}, {"date": "2024-08-22", "close": 42.51, "volume": 21459.0}, {"date": "2024-08-23", "close": 44.24, "volume": 24610.0}, {"date": "2024-08-26", "close": 44.13, "volume": 3753.0}, {"date": "2024-08-27", "close": 44.38, "volume": 14818.0}, {"date": "2024-08-28", "close": 44.32, "volume": 11649.0}, {"date": "2024-08-29", "close": 45.36, "volume": 8962.0}, {"date": "2024-08-30", "close": 44.73, "volume": 11019.0}, {"date": "2024-09-03", "close": 43.33, "volume": 9630.0}, {"date": "2024-09-04", "close": 42.81, "volume": 11961.0}, {"date": "2024-09-05", "close": 42.01, "volume": 4246.0}, {"date": "2024-09-06", "close": 39.62, "volume": 22274.0}, {"date": "2024-09-09", "close": 40.81, "volume": 50830.0}, {"date": "2024-09-10", "close": 40.56, "volume": 23750.0}, {"date": "2024-09-11", "close": 41.3, "volume": 14493.0}, {"date": "2024-09-12", "close": 41.71, "volume": 25682.0}, {"date": "2024-09-13", "close": 42.95, "volume": 9851.0}, {"date": "2024-09-16", "close": 42.73, "volume": 28094.0}, {"date": "2024-09-17", "close": 42.53, "volume": 47730.0}, {"date": "2024-09-18", "close": 43.02, "volume": 7973.0}, {"date": "2024-09-19", "close": 44.55, "volume": 4777.0}, {"date": "2024-09-20", "close": 43.7, "volume": 21054.0}, {"date": "2024-09-23", "close": 43.86, "volume": 27169.0}, {"date": "2024-09-24", "close": 44.58, "volume": 20361.0}, {"date": "2024-09-25", "close": 44.38, "volume": 10080.0}, {"date": "2024-09-26", "close": 45.37, "volume": 4404.0}, {"date": "2024-09-27", "close": 45.01, "volume": 21300.0}, {"date": "2024-09-30", "close": 43.93, "volume": 11958.0}, {"date": "2024-10-01", "close": 44.0405, "volume": 3861.0}, {"date": "2024-10-02", "close": 44.3, "volume": 8134.0}, {"date": "2024-10-03", "close": 43.75, "volume": 44409.0}, {"date": "2024-10-04", "close": 43.53, "volume": 14516.0}, {"date": "2024-10-07", "close": 43.29, "volume": 21587.0}, {"date": "2024-10-08", "close": 43.64, "volume": 14850.0}, {"date": "2024-10-09", "close": 43.4, "volume": 91531.0}, {"date": "2024-10-10", "close": 43.75, "volume": 2208.0}, {"date": "2024-10-11", "close": 44.5, "volume": 9055.0}, {"date": "2024-10-14", "close": 44.86, "volume": 7285.0}, {"date": "2024-10-15", "close": 44.37, "volume": 20002.0}, {"date": "2024-10-16", "close": 44.67, "volume": 16870.0}, {"date": "2024-10-17", "close": 45.42, "volume": 11160.0}, {"date": "2024-10-18", "close": 45.33, "volume": 9194.0}, {"date": "2024-10-21", "close": 45.58, "volume": 15273.0}, {"date": "2024-10-22", "close": 45.85, "volume": 11278.0}, {"date": "2024-10-23", "close": 45.82, "volume": 11976.0}, {"date": "2024-10-24", "close": 45.37, "volume": 17080.0}, {"date": "2024-10-25", "close": 45.6, "volume": 4242.0}, {"date": "2024-10-28", "close": 44.6372, "volume": 9157.0}, {"date": "2024-10-29", "close": 44.51, "volume": 11706.0}, {"date": "2024-10-30", "close": 43.8, "volume": 12623.0}, {"date": "2024-10-31", "close": 43.35, "volume": 15018.0}, {"date": "2024-11-01", "close": 44.26, "volume": 935.0}, {"date": "2024-11-04", "close": 44.68, "volume": 8486.0}, {"date": "2024-11-05", "close": 45.26, "volume": 8656.0}, {"date": "2024-11-06", "close": 44.44, "volume": 2076.0}, {"date": "2024-11-07", "close": 45.57, "volume": 3108.0}, {"date": "2024-11-08", "close": 45.49, "volume": 2953.0}, {"date": "2024-11-11", "close": 44.61, "volume": 21050.0}, {"date": "2024-11-12", "close": 43.3509, "volume": 38012.0}, {"date": "2024-11-13", "close": 43.08, "volume": 41861.0}, {"date": "2024-11-14", "close": 43.1, "volume": 16335.0}, {"date": "2024-11-15", "close": 43.01, "volume": 14530.0}, {"date": "2024-11-18", "close": 43.04, "volume": 17676.0}, {"date": "2024-11-19", "close": 43.19, "volume": 14735.0}, {"date": "2024-11-20", "close": 43.035, "volume": 4751.0}, {"date": "2024-11-21", "close": 42.3, "volume": 43936.0}, {"date": "2024-11-22", "close": 43.18, "volume": 11414.0}, {"date": "2024-11-25", "close": 42.62, "volume": 39548.0}, {"date": "2024-11-26", "close": 42.51, "volume": 25368.0}, {"date": "2024-11-27", "close": 42.36, "volume": 23336.0}, {"date": "2024-11-29", "close": 42.63, "volume": 10940.0}, {"date": "2024-12-02", "close": 43.4459, "volume": 25811.0}, {"date": "2024-12-03", "close": 44.1, "volume": 30136.0}, {"date": "2024-12-04", "close": 43.98, "volume": 15310.0}, {"date": "2024-12-05", "close": 44.92, "volume": 17607.0}, {"date": "2024-12-06", "close": 45.0874, "volume": 8228.0}, {"date": "2024-12-09", "close": 45.44, "volume": 34124.0}, {"date": "2024-12-10", "close": 44.94, "volume": 17856.0}, {"date": "2024-12-11", "close": 45.36, "volume": 4084.0}, {"date": "2024-12-12", "close": 45.13, "volume": 10250.0}, {"date": "2024-12-13", "close": 45.75, "volume": 48449.0}, {"date": "2024-12-16", "close": 45.82, "volume": 54153.0}, {"date": "2024-12-17", "close": 46.45, "volume": 34027.0}, {"date": "2024-12-18", "close": 45.66, "volume": 29942.0}, {"date": "2024-12-19", "close": 46.24, "volume": 37272.0}, {"date": "2024-12-20", "close": 45.89, "volume": 63769.0}, {"date": "2024-12-23", "close": 46.93, "volume": 77736.0}, {"date": "2024-12-24", "close": 46.77, "volume": 47088.0}, {"date": "2024-12-26", "close": 46.72, "volume": 56580.0}, {"date": "2024-12-27", "close": 38.49, "volume": 58737.0}, {"date": "2024-12-30", "close": 38.1001, "volume": 49440.0}, {"date": "2024-12-31", "close": 38.65, "volume": 17702.0}, {"date": "2025-01-02", "close": 38.67, "volume": 32458.0}, {"date": "2025-01-03", "close": 38.85, "volume": 15572.0}, {"date": "2025-01-06", "close": 39.42, "volume": 11739.0}, {"date": "2025-01-07", "close": 39.09, "volume": 27417.0}, {"date": "2025-01-08", "close": 38.78, "volume": 25050.0}, {"date": "2025-01-10", "close": 39.01, "volume": 54860.0}, {"date": "2025-01-13", "close": 38.2, "volume": 22596.0}, {"date": "2025-01-14", "close": 37.94, "volume": 3422.0}, {"date": "2025-01-15", "close": 38.07, "volume": 16470.0}, {"date": "2025-01-16", "close": 37.86, "volume": 4302.0}, {"date": "2025-01-17", "close": 37.9, "volume": 8158.0}, {"date": "2025-01-21", "close": 38.36, "volume": 55789.0}, {"date": "2025-01-22", "close": 39.1, "volume": 50600.0}, {"date": "2025-01-23", "close": 39.38, "volume": 29139.0}, {"date": "2025-01-24", "close": 39.05, "volume": 16315.0}, {"date": "2025-01-27", "close": 37.3, "volume": 28643.0}, {"date": "2025-01-28", "close": 38.3, "volume": 4268.0}, {"date": "2025-01-29", "close": 38.12, "volume": 6011.0}, {"date": "2025-01-30", "close": 38.87, "volume": 7159.0}, {"date": "2025-01-31", "close": 38.6633, "volume": 1295.0}, {"date": "2025-02-03", "close": 36.87, "volume": 71941.0}, {"date": "2025-02-04", "close": 37.43, "volume": 21911.0}, {"date": "2025-02-05", "close": 37.38, "volume": 17179.0}, {"date": "2025-02-06", "close": 37.32, "volume": 16756.0}, {"date": "2025-02-07", "close": 37.53, "volume": 24725.0}, {"date": "2025-02-10", "close": 38.2, "volume": 15410.0}, {"date": "2025-02-11", "close": 38.08, "volume": 15788.0}, {"date": "2025-02-12", "close": 38.3, "volume": 11382.0}, {"date": "2025-02-13", "close": 38.33, "volume": 21601.0}, {"date": "2025-02-14", "close": 38.46, "volume": 25567.0}, {"date": "2025-02-18", "close": 39.04, "volume": 9734.0}, {"date": "2025-02-19", "close": 39.06, "volume": 17145.0}, {"date": "2025-02-20", "close": 38.71, "volume": 19650.0}, {"date": "2025-02-21", "close": 38.13, "volume": 18025.0}, {"date": "2025-02-24", "close": 38.1, "volume": 28630.0}, {"date": "2025-02-25", "close": 38.02, "volume": 23875.0}, {"date": "2025-02-26", "close": 38.1, "volume": 26954.0}, {"date": "2025-02-27", "close": 37.52, "volume": 25075.0}, {"date": "2025-02-28", "close": 37.24, "volume": 10139.0}, {"date": "2025-03-03", "close": 36.11, "volume": 40706.0}, {"date": "2025-03-04", "close": 36.43, "volume": 43819.0}, {"date": "2025-03-05", "close": 36.67, "volume": 32396.0}, {"date": "2025-03-06", "close": 36.1, "volume": 37711.0}, {"date": "2025-03-07", "close": 36.21, "volume": 36483.0}, {"date": "2025-03-10", "close": 35.24, "volume": 9093.0}, {"date": "2025-03-11", "close": 35.33, "volume": 53722.0}, {"date": "2025-03-12", "close": 35.31, "volume": 17001.0}, {"date": "2025-03-13", "close": 34.36, "volume": 32756.0}, {"date": "2025-03-14", "close": 34.84, "volume": 3309.0}, {"date": "2025-03-17", "close": 35.1, "volume": 6955.0}, {"date": "2025-03-18", "close": 34.84, "volume": 40162.0}, {"date": "2025-03-19", "close": 34.7, "volume": 39389.0}, {"date": "2025-03-20", "close": 35.36, "volume": 54962.0}, {"date": "2025-03-21", "close": 35.19, "volume": 13689.0}, {"date": "2025-03-24", "close": 35.75, "volume": 24045.0}, {"date": "2025-03-25", "close": 35.02, "volume": 22620.0}, {"date": "2025-03-26", "close": 34.68, "volume": 21687.0}, {"date": "2025-03-27", "close": 34.89, "volume": 6207.0}, {"date": "2025-03-28", "close": 33.86, "volume": 77675.0}, {"date": "2025-03-31", "close": 33.21, "volume": 29307.0}, {"date": "2025-04-01", "close": 33.22, "volume": 33030.0}, {"date": "2025-04-02", "close": 33.13, "volume": 57100.0}, {"date": "2025-04-03", "close": 31.745, "volume": 38181.0}, {"date": "2025-04-04", "close": 29.29, "volume": 25394.0}, {"date": "2025-04-07", "close": 28.05, "volume": 43140.0}, {"date": "2025-04-08", "close": 27.66, "volume": 54286.0}, {"date": "2025-04-09", "close": 29.56, "volume": 55287.0}, {"date": "2025-04-10", "close": 29.21, "volume": 11557.0}, {"date": "2025-04-11", "close": 30.23, "volume": 19714.0}, {"date": "2025-04-14", "close": 30.41, "volume": 18538.0}, {"date": "2025-04-15", "close": 30.85, "volume": 7856.0}, {"date": "2025-04-16", "close": 30.4, "volume": 5154.0}, {"date": "2025-04-17", "close": 30.26, "volume": 13117.0}, {"date": "2025-04-21", "close": 29.85, "volume": 4134.0}, {"date": "2025-04-22", "close": 29.93, "volume": 1799.0}, {"date": "2025-04-23", "close": 30.29, "volume": 11363.0}, {"date": "2025-04-24", "close": 31.61, "volume": 8037.0}, {"date": "2025-04-25", "close": 31.4, "volume": 7105.0}, {"date": "2025-04-28", "close": 31.91, "volume": 7831.0}, {"date": "2025-04-29", "close": 32.21, "volume": 2148.0}, {"date": "2025-04-30", "close": 32.195, "volume": 24436.0}, {"date": "2025-05-01", "close": 32.56, "volume": 3548.0}, {"date": "2025-05-02", "close": 34.25, "volume": 13733.0}, {"date": "2025-05-05", "close": 35.48, "volume": 14068.0}, {"date": "2025-05-06", "close": 34.67, "volume": 13070.0}, {"date": "2025-05-07", "close": 34.58, "volume": 8575.0}, {"date": "2025-05-08", "close": 34.69, "volume": 13785.0}, {"date": "2025-05-09", "close": 35.15, "volume": 10761.0}, {"date": "2025-05-12", "close": 35.62, "volume": 20470.0}, {"date": "2025-05-13", "close": 36.04, "volume": 79793.0}, {"date": "2025-05-14", "close": 36.55, "volume": 45094.0}, {"date": "2025-05-15", "close": 36.75, "volume": 64356.0}, {"date": "2025-05-16", "close": 36.93, "volume": 11248.0}, {"date": "2025-05-19", "close": 36.7, "volume": 39917.0}, {"date": "2025-05-20", "close": 36.39, "volume": 37004.0}, {"date": "2025-05-21", "close": 36.695, "volume": 49266.0}, {"date": "2025-05-22", "close": 37.15, "volume": 15806.0}, {"date": "2025-05-23", "close": 36.91, "volume": 43355.0}, {"date": "2025-05-27", "close": 36.94, "volume": 28575.0}, {"date": "2025-05-28", "close": 37.03, "volume": 12839.0}, {"date": "2025-05-29", "close": 37.48, "volume": 28372.0}, {"date": "2025-05-30", "close": 37.77, "volume": 46104.0}, {"date": "2025-06-02", "close": 38.24, "volume": 52325.0}, {"date": "2025-06-03", "close": 37.85, "volume": 9993.0}, {"date": "2025-06-04", "close": 38.98, "volume": 22348.0}, {"date": "2025-06-05", "close": 38.97, "volume": 3806.0}, {"date": "2025-06-06", "close": 39.3, "volume": 9143.0}, {"date": "2025-06-09", "close": 39.9, "volume": 7983.0}, {"date": "2025-06-10", "close": 40.64, "volume": 3258.0}, {"date": "2025-06-11", "close": 41.36, "volume": 10568.0}, {"date": "2025-06-12", "close": 42.34, "volume": 24279.0}, {"date": "2025-06-13", "close": 41.66, "volume": 7834.0}, {"date": "2025-06-16", "close": 42.55, "volume": 31058.0}, {"date": "2025-06-17", "close": 41.91, "volume": 3520.0}, {"date": "2025-06-18", "close": 42.98, "volume": 21754.0}, {"date": "2025-06-20", "close": 42.76, "volume": 5528.0}, {"date": "2025-06-23", "close": 42.54, "volume": 5368.0}, {"date": "2025-06-24", "close": 43.65, "volume": 13958.0}, {"date": "2025-06-25", "close": 43.95, "volume": 2584.0}, {"date": "2025-06-26", "close": 44.0901, "volume": 3051.0}, {"date": "2025-06-27", "close": 44.3534, "volume": 2808.0}, {"date": "2025-06-30", "close": 44.81, "volume": 4570.0}, {"date": "2025-07-01", "close": 45.09, "volume": 4738.0}, {"date": "2025-07-02", "close": 45.51, "volume": 1055.0}, {"date": "2025-07-03", "close": 45.63, "volume": 4778.0}, {"date": "2025-07-07", "close": 44.47, "volume": 13047.0}, {"date": "2025-07-08", "close": 44.8, "volume": 5238.0}, {"date": "2025-07-09", "close": 44.83, "volume": 3018.0}, {"date": "2025-07-10", "close": 45.42, "volume": 11357.0}, {"date": "2025-07-11", "close": 45.3, "volume": 8522.0}, {"date": "2025-07-14", "close": 44.41, "volume": 11703.0}, {"date": "2025-07-15", "close": 44.53, "volume": 17528.0}, {"date": "2025-07-16", "close": 45.1, "volume": 32089.0}, {"date": "2025-07-17", "close": 45.28, "volume": 8217.0}, {"date": "2025-07-18", "close": 45.35, "volume": 1220.0}, {"date": "2025-07-21", "close": 46.1925, "volume": 46293.0}, {"date": "2025-07-22", "close": 45.13, "volume": 5637.0}, {"date": "2025-07-23", "close": 46.2013, "volume": 8237.0}, {"date": "2025-07-24", "close": 45.47, "volume": 6535.0}, {"date": "2025-07-25", "close": 45.69, "volume": 4363.0}, {"date": "2025-07-28", "close": 45.31, "volume": 1592.0}, {"date": "2025-07-29", "close": 45.53, "volume": 10103.0}, {"date": "2025-07-30", "close": 45.65, "volume": 14261.0}, {"date": "2025-07-31", "close": 45.785, "volume": 2052.0}, {"date": "2025-08-01", "close": 46.12, "volume": 8445.0}, {"date": "2025-08-04", "close": 46.2, "volume": 4334.0}, {"date": "2025-08-05", "close": 46.18, "volume": 595.0}, {"date": "2025-08-06", "close": 46.22, "volume": 9166.0}, {"date": "2025-08-07", "close": 47.3, "volume": 9760.0}, {"date": "2025-08-08", "close": 47.57, "volume": 4748.0}, {"date": "2025-08-11", "close": 47.99, "volume": 5226.0}, {"date": "2025-08-12", "close": 48.66, "volume": 4314.0}, {"date": "2025-08-13", "close": 48.11, "volume": 1947.0}, {"date": "2025-08-14", "close": 47.95, "volume": 9112.0}, {"date": "2025-08-15", "close": 48.3, "volume": 872.0}, {"date": "2025-08-18", "close": 49.04, "volume": 5249.0}, {"date": "2025-08-19", "close": 49.02, "volume": 10775.0}, {"date": "2025-08-20", "close": 48.45, "volume": 20367.0}, {"date": "2025-08-21", "close": 48.66, "volume": 13926.0}, {"date": "2025-08-22", "close": 48.9, "volume": 9370.0}, {"date": "2025-08-25", "close": 49.68, "volume": 21759.0}, {"date": "2025-08-26", "close": 50.15, "volume": 13175.0}, {"date": "2025-08-27", "close": 50.22, "volume": 4309.0}, {"date": "2025-08-28", "close": 50.29, "volume": 2851.0}, {"date": "2025-08-29", "close": 50.25, "volume": 7724.0}, {"date": "2025-09-02", "close": 50.75, "volume": 8878.0}, {"date": "2025-09-03", "close": 51.13, "volume": 7596.0}, {"date": "2025-09-04", "close": 50.49, "volume": 19849.0}, {"date": "2025-09-05", "close": 51.1, "volume": 16495.0}, {"date": "2025-09-08", "close": 52.1, "volume": 8293.0}, {"date": "2025-09-09", "close": 52.35, "volume": 980.0}, {"date": "2025-09-10", "close": 53.52, "volume": 5821.0}, {"date": "2025-09-11", "close": 53.21, "volume": 17487.0}, {"date": "2025-09-12", "close": 53.615, "volume": 936.0}, {"date": "2025-09-15", "close": 54.0, "volume": 8381.0}, {"date": "2025-09-16", "close": 54.37, "volume": 3138.0}, {"date": "2025-09-17", "close": 53.455, "volume": 3629.0}, {"date": "2025-09-18", "close": 54.34, "volume": 9191.0}, {"date": "2025-09-19", "close": 54.8499, "volume": 4842.0}, {"date": "2025-09-22", "close": 54.88, "volume": 15741.0}, {"date": "2025-09-23", "close": 54.725, "volume": 15107.0}, {"date": "2025-09-24", "close": 54.41, "volume": 18642.0}, {"date": "2025-09-25", "close": 53.55, "volume": 7746.0}, {"date": "2025-09-26", "close": 52.9, "volume": 14192.0}, {"date": "2025-09-29", "close": 53.87, "volume": 17470.0}, {"date": "2025-09-30", "close": 54.12, "volume": 16284.0}, {"date": "2025-10-01", "close": 54.78, "volume": 11468.0}, {"date": "2025-10-02", "close": 54.4, "volume": 68579.0}, {"date": "2025-10-03", "close": 54.7047, "volume": 12065.0}, {"date": "2025-10-06", "close": 55.36, "volume": 26020.0}, {"date": "2025-10-07", "close": 55.0, "volume": 26423.0}, {"date": "2025-10-08", "close": 55.7797, "volume": 12982.0}, {"date": "2025-10-09", "close": 55.22, "volume": 10509.0}, {"date": "2025-10-10", "close": 54.21, "volume": 16345.0}, {"date": "2025-10-13", "close": 55.37, "volume": 55134.0}, {"date": "2025-10-14", "close": 54.635, "volume": 40375.0}, {"date": "2025-10-15", "close": 55.66, "volume": 24050.0}, {"date": "2025-10-16", "close": 55.41, "volume": 26090.0}, {"date": "2025-10-17", "close": 54.84, "volume": 53111.0}, {"date": "2025-10-20", "close": 56.23, "volume": 12253.0}, {"date": "2025-10-21", "close": 56.58, "volume": 18112.0}, {"date": "2025-10-22", "close": 56.09, "volume": 16641.0}, {"date": "2025-10-23", "close": 56.83, "volume": 26692.0}, {"date": "2025-10-24", "close": 56.96, "volume": 1910.0}, {"date": "2025-10-27", "close": 57.22, "volume": 44874.0}, {"date": "2025-10-28", "close": 57.49, "volume": 14679.0}, {"date": "2025-10-29", "close": 58.1, "volume": 16901.0}, {"date": "2025-10-30", "close": 57.57, "volume": 24765.0}, {"date": "2025-10-31", "close": 57.5264, "volume": 6032.0}, {"date": "2025-11-03", "close": 57.52, "volume": 26762.0}, {"date": "2025-11-04", "close": 56.14, "volume": 24669.0}, {"date": "2025-11-05", "close": 56.4, "volume": 45480.0}, {"date": "2025-11-06", "close": 56.26, "volume": 47916.0}, {"date": "2025-11-07", "close": 55.81, "volume": 32561.0}, {"date": "2025-11-10", "close": 56.78, "volume": 41856.0}, {"date": "2025-11-11", "close": 56.36, "volume": 21014.0}, {"date": "2025-11-12", "close": 55.51, "volume": 36726.0}, {"date": "2025-11-13", "close": 54.93, "volume": 8001.0}, {"date": "2025-11-14", "close": 54.96, "volume": 45491.0}, {"date": "2025-11-17", "close": 53.6, "volume": 37086.0}, {"date": "2025-11-18", "close": 53.24, "volume": 33754.0}, {"date": "2025-11-19", "close": 52.82, "volume": 4100.0}, {"date": "2025-11-20", "close": 53.15, "volume": 9124.0}, {"date": "2025-11-21", "close": 53.58, "volume": 4202.0}, {"date": "2025-11-24", "close": 52.9, "volume": 24949.0}, {"date": "2025-11-25", "close": 53.17, "volume": 8922.0}, {"date": "2025-11-26", "close": 54.4, "volume": 22562.0}, {"date": "2025-11-28", "close": 55.15, "volume": 14316.0}, {"date": "2025-12-01", "close": 55.71, "volume": 9071.0}, {"date": "2025-12-02", "close": 56.64, "volume": 3608.0}, {"date": "2025-12-03", "close": 55.76, "volume": 9373.0}, {"date": "2025-12-04", "close": 55.84, "volume": 9540.0}, {"date": "2025-12-05", "close": 56.0661, "volume": 5603.0}, {"date": "2025-12-08", "close": 56.97, "volume": 25668.0}, {"date": "2025-12-09", "close": 58.15, "volume": 9426.0}, {"date": "2025-12-10", "close": 58.86, "volume": 7662.0}, {"date": "2025-12-11", "close": 58.34, "volume": 9239.0}, {"date": "2025-12-12", "close": 57.17, "volume": 15738.0}, {"date": "2025-12-15", "close": 58.36, "volume": 22922.0}, {"date": "2025-12-16", "close": 57.5432, "volume": 40475.0}, {"date": "2025-12-17", "close": 56.72, "volume": 33344.0}, {"date": "2025-12-18", "close": 57.7, "volume": 22851.0}, {"date": "2025-12-19", "close": 58.0, "volume": 21241.0}, {"date": "2025-12-22", "close": 58.73, "volume": 18639.0}, {"date": "2025-12-23", "close": 58.705, "volume": 15104.0}, {"date": "2025-12-24", "close": 58.605, "volume": 6589.0}, {"date": "2025-12-26", "close": 59.71, "volume": 35375.0}, {"date": "2025-12-29", "close": 52.9, "volume": 19547.0}, {"date": "2025-12-30", "close": 52.64, "volume": 44330.0}, {"date": "2025-12-31", "close": 53.38, "volume": 22150.0}, {"date": "2026-01-02", "close": 54.55, "volume": 24850.0}, {"date": "2026-01-05", "close": 55.41, "volume": 38500.0}, {"date": "2026-01-06", "close": 55.12, "volume": 48319.0}, {"date": "2026-01-07", "close": 55.03, "volume": 39577.0}, {"date": "2026-01-08", "close": 54.48, "volume": 12038.0}, {"date": "2026-01-09", "close": 54.96, "volume": 12309.0}, {"date": "2026-01-12", "close": 54.48, "volume": 34705.0}, {"date": "2026-01-13", "close": 54.25, "volume": 40112.0}, {"date": "2026-01-14", "close": 54.32, "volume": 39496.0}, {"date": "2026-01-15", "close": 55.33, "volume": 48676.0}, {"date": "2026-01-16", "close": 54.86, "volume": 48317.0}, {"date": "2026-01-20", "close": 54.56, "volume": 47257.0}, {"date": "2026-01-21", "close": 54.8, "volume": 32797.0}, {"date": "2026-01-22", "close": 55.3, "volume": 31867.0}, {"date": "2026-01-23", "close": 55.81, "volume": 26861.0}, {"date": "2026-01-26", "close": 55.73, "volume": 35607.0}, {"date": "2026-01-27", "close": 57.71, "volume": 35537.0}, {"date": "2026-01-28", "close": 58.515, "volume": 5281.0}, {"date": "2026-01-29", "close": 58.28, "volume": 20270.0}, {"date": "2026-01-30", "close": 57.61, "volume": 3107.0}, {"date": "2026-02-02", "close": 58.3, "volume": 14559.0}, {"date": "2026-02-03", "close": 57.87, "volume": 11859.0}, {"date": "2026-02-04", "close": 58.68, "volume": 38811.0}, {"date": "2026-02-05", "close": 59.28, "volume": 12346.0}, {"date": "2026-02-06", "close": 60.39, "volume": 13976.0}, {"date": "2026-02-09", "close": 60.86, "volume": 16125.0}, {"date": "2026-02-10", "close": 60.45, "volume": 22432.0}, {"date": "2026-02-11", "close": 60.55, "volume": 25831.0}, {"date": "2026-02-12", "close": 62.07, "volume": 59263.0}, {"date": "2026-02-13", "close": 63.08, "volume": 33177.0}, {"date": "2026-02-17", "close": 62.47, "volume": 23458.0}, {"date": "2026-02-18", "close": 61.86, "volume": 28755.0}, {"date": "2026-02-19", "close": 61.05, "volume": 26078.0}, {"date": "2026-02-20", "close": 61.8, "volume": 34812.0}, {"date": "2026-02-23", "close": 60.07, "volume": 23385.0}, {"date": "2026-02-24", "close": 62.74, "volume": 109761.0}, {"date": "2026-02-25", "close": 63.98, "volume": 39087.0}, {"date": "2026-02-26", "close": 63.94, "volume": 46591.0}, {"date": "2026-02-27", "close": 65.98, "volume": 23034.0}, {"date": "2026-03-02", "close": 65.75, "volume": 63691.0}, {"date": "2026-03-03", "close": 62.72, "volume": 74888.0}, {"date": "2026-03-04", "close": 63.48, "volume": 58264.0}, {"date": "2026-03-05", "close": 60.66, "volume": 42095.0}, {"date": "2026-03-06", "close": 60.59, "volume": 19719.0}, {"date": "2026-03-09", "close": 60.7, "volume": 51665.0}, {"date": "2026-03-10", "close": 60.3, "volume": 16463.0}, {"date": "2026-03-11", "close": 61.55, "volume": 21195.0}, {"date": "2026-03-12", "close": 61.31, "volume": 35271.0}, {"date": "2026-03-13", "close": 61.82, "volume": 23254.0}, {"date": "2026-03-16", "close": 63.14, "volume": 17916.0}, {"date": "2026-03-17", "close": 63.7, "volume": 15695.0}, {"date": "2026-03-18", "close": 65.14, "volume": 41490.0}, {"date": "2026-03-19", "close": 65.91, "volume": 39912.0}, {"date": "2026-03-20", "close": 63.0, "volume": 30783.0}, {"date": "2026-03-23", "close": 66.03, "volume": 22019.0}, {"date": "2026-03-24", "close": 63.96, "volume": 22931.0}, {"date": "2026-03-25", "close": 65.57, "volume": 22412.0}, {"date": "2026-03-26", "close": 64.86, "volume": 4093.0}, {"date": "2026-03-27", "close": 64.83, "volume": 4976.0}, {"date": "2026-03-30", "close": 65.09, "volume": 8951.0}, {"date": "2026-03-31", "close": 65.74, "volume": 24309.0}, {"date": "2026-04-01", "close": 65.22, "volume": 25542.0}, {"date": "2026-04-02", "close": 63.58, "volume": 28728.0}, {"date": "2026-04-06", "close": 64.88, "volume": 41540.0}, {"date": "2026-04-07", "close": 66.01, "volume": 50818.0}, {"date": "2026-04-08", "close": 69.0, "volume": 37238.0}, {"date": "2026-04-09", "close": 72.06, "volume": 53261.0}, {"date": "2026-04-10", "close": 73.92, "volume": 84129.0}, {"date": "2026-04-13", "close": 74.87, "volume": 33816.0}, {"date": "2026-04-14", "close": 76.35, "volume": 38197.0}, {"date": "2026-04-15", "close": 76.77, "volume": 19004.0}, {"date": "2026-04-16", "close": 78.45, "volume": 31250.0}, {"date": "2026-04-17", "close": 79.39, "volume": 37764.0}, {"date": "2026-04-20", "close": 81.32, "volume": 22641.0}, {"date": "2026-04-21", "close": 83.0, "volume": 20481.0}, {"date": "2026-04-22", "close": 87.6, "volume": 39200.0}, {"date": "2026-04-23", "close": 86.54, "volume": 27191.0}, {"date": "2026-04-24", "close": 91.07, "volume": 36395.0}, {"date": "2026-04-27", "close": 89.03, "volume": 15970.0}, {"date": "2026-04-28", "close": 89.13, "volume": 26823.0}, {"date": "2026-04-29", "close": 90.5, "volume": 47205.0}, {"date": "2026-04-30", "close": 94.4, "volume": 25115.0}, {"date": "2026-05-01", "close": 93.44, "volume": 30860.0}, {"date": "2026-05-04", "close": 93.61, "volume": 18801.0}, {"date": "2026-05-05", "close": 96.54, "volume": 35367.0}, {"date": "2026-05-06", "close": 97.79, "volume": 31025.0}, {"date": "2026-05-07", "close": 95.4212, "volume": 15540.0}, {"date": "2026-05-08", "close": 96.64, "volume": 13140.0}, {"date": "2026-05-11", "close": 96.65, "volume": 17824.0}, {"date": "2026-05-12", "close": 92.44, "volume": 50839.0}, {"date": "2026-05-13", "close": 94.95, "volume": 40985.0}, {"date": "2026-05-14", "close": 94.79, "volume": 32281.0}, {"date": "2026-05-15", "close": 90.79, "volume": 30080.0}, {"date": "2026-05-18", "close": 90.77, "volume": 42435.0}, {"date": "2026-05-19", "close": 88.925, "volume": 53166.0}, {"date": "2026-05-20", "close": 89.0, "volume": 108164.0}, {"date": "2026-05-21", "close": 90.24, "volume": 67174.0}, {"date": "2026-05-22", "close": 93.93, "volume": 128554.0}, {"date": "2026-05-26", "close": 100.28, "volume": 168330.0}, {"date": "2026-05-27", "close": 100.895, "volume": 68513.0}, {"date": "2026-05-28", "close": 100.08, "volume": 22073.0}, {"date": "2026-05-29", "close": 99.15, "volume": 31142.0}, {"date": "2026-06-01", "close": 101.53, "volume": 28172.0}, {"date": "2026-06-02", "close": 101.42, "volume": 31436.0}, {"date": "2026-06-03", "close": 99.45, "volume": 34096.0}, {"date": "2026-06-04", "close": 98.21, "volume": 51060.0}, {"date": "2026-06-05", "close": 92.1, "volume": 138580.0}, {"date": "2026-06-08", "close": 94.14, "volume": 63519.0}, {"date": "2026-06-09", "close": 94.69, "volume": 133483.0}, {"date": "2026-06-10", "close": 92.83, "volume": 73819.0}, {"date": "2026-06-11", "close": 96.43, "volume": 74855.0}, {"date": "2026-06-12", "close": 94.79, "volume": 97021.0}, {"date": "2026-06-15", "close": 97.29, "volume": 14239.0}, {"date": "2026-06-16", "close": 97.35, "volume": 36283.0}, {"date": "2026-06-17", "close": 97.56, "volume": 65813.0}, {"date": "2026-06-18", "close": 100.83, "volume": 62744.0}, {"date": "2026-06-22", "close": 101.02, "volume": 69914.0}, {"date": "2026-06-23", "close": 95.31, "volume": 63532.0}, {"date": "2026-06-24", "close": 96.12, "volume": 92707.0}, {"date": "2026-06-25", "close": 95.92, "volume": 72177.0}, {"date": "2026-06-26", "close": 92.77, "volume": 59770.0}, {"date": "2026-06-29", "close": 93.92, "volume": 119485.0}, {"date": "2026-06-30", "close": 96.17, "volume": 32386.0}, {"date": "2026-07-01", "close": 94.24, "volume": 37978.0}, {"date": "2026-07-02", "close": 93.89, "volume": 69508.0}, {"date": "2026-07-06", "close": 97.35, "volume": 20459.0}, {"date": "2026-07-07", "close": 91.9, "volume": 38244.0}, {"date": "2026-07-08", "close": 92.8, "volume": 55276.0}, {"date": "2026-07-09", "close": 94.25, "volume": 36311.0}, {"date": "2026-07-10", "close": 94.86, "volume": 26445.0}, {"date": "2026-07-13", "close": 93.9, "volume": 41455.0}, {"date": "2026-07-14", "close": 91.65, "volume": 43205.0}, {"date": "2026-07-15", "close": 91.42, "volume": 22832.0}, {"date": "2026-07-16", "close": 90.31, "volume": 38039.0}, {"date": "2026-07-17", "close": 86.17, "volume": 48315.0}, {"date": "2026-07-20", "close": 83.59, "volume": 63568.0}, {"date": "2026-07-21", "close": 87.55, "volume": 39762.0}, {"date": "2026-07-22", "close": 88.42, "volume": 36826.0}, {"date": "2026-07-23", "close": 86.2, "volume": 49485.0}, {"date": "2026-07-24", "close": 85.8, "volume": 64718.0}, {"date": "2026-07-27", "close": 85.02, "volume": 40570.0}, {"date": "2026-07-28", "close": 81.89, "volume": 20253.0}, {"date": "2026-07-29", "close": 77.59, "volume": 92606.0}, {"date": "2026-07-30", "close": 80.4, "volume": 23708.0}, {"date": "2026-07-31", "close": 82.11, "volume": 37351.0}, {"date": "2026-08-03", "close": 83.89, "volume": 47752.0}, {"date": "2026-08-04", "close": 89.21, "volume": 48773.0}, {"date": "2026-08-05", "close": 89.02, "volume": 19484.0}, {"date": "2026-08-06", "close": 90.19, "volume": 20321.0}, {"date": "2026-08-07", "close": 91.81, "volume": 10863.0}, {"date": "2026-08-10", "close": 91.97, "volume": 27561.0}, {"date": "2026-08-11", "close": 93.78, "volume": 13997.0}, {"date": "2026-08-12", "close": 96.13, "volume": 18840.0}, {"date": "2026-08-13", "close": 97.38, "volume": 28010.0}, {"date": "2026-08-14", "close": 97.42, "volume": 27102.0}, {"date": "2026-08-17", "close": 98.17, "volume": 14941.0}, {"date": "2026-08-18", "close": 95.74, "volume": 8385.0}, {"date": "2026-08-19", "close": 96.8, "volume": 39245.0}, {"date": "2026-08-20", "close": 96.57, "volume": 47568.0}, {"date": "2026-08-21", "close": 97.62, "volume": 8836.0}, {"date": "2026-08-24", "close": 97.27, "volume": 36027.0}, {"date": "2026-08-25", "close": 98.85, "volume": 28260.0}, {"date": "2026-08-26", "close": 100.35, "volume": 35409.0}, {"date": "2026-08-27", "close": 102.52, "volume": 30458.0}, {"date": "2026-08-28", "close": 102.33, "volume": 26901.0}, {"date": "2026-08-31", "close": 102.06, "volume": 25773.0}, {"date": "2026-09-01", "close": 103.57, "volume": 43875.0}, {"date": "2026-09-02", "close": 104.46, "volume": 48761.0}, {"date": "2026-09-03", "close": 102.4, "volume": 47180.0}, {"date": "2026-09-04", "close": 103.47, "volume": 18597.0}, {"date": "2026-09-08", "close": 103.25, "volume": 15827.0}, {"date": "2026-09-09", "close": 103.51, "volume": 25600.0}, {"date": "2026-09-10", "close": 100.36, "volume": 26924.0}, {"date": "2026-09-11", "close": 103.15, "volume": 24822.0}, {"date": "2026-09-14", "close": 98.13, "volume": 43266.0}, {"date": "2026-09-15", "close": 96.8, "volume": 23429.0}, {"date": "2026-09-16", "close": 98.21, "volume": 16802.0}, {"date": "2026-09-17", "close": 100.0, "volume": 15835.0}, {"date": "2026-09-18", "close": 99.01, "volume": 38006.0}, {"date": "2026-09-21", "close": 102.73, "volume": 18810.0}, {"date": "2026-09-22", "close": 102.28, "volume": 8698.0}, {"date": "2026-09-23", "close": 100.2, "volume": 7960.0}, {"date": "2026-09-24", "close": 101.27, "volume": 19821.0}, {"date": "2026-09-25", "close": 103.16, "volume": 11776.0}, {"date": "2026-09-28", "close": 102.1, "volume": 38402.0}, {"date": "2026-09-29", "close": 102.62, "volume": 14852.0}, {"date": "2026-09-30", "close": 101.94, "volume": 4415.0}, {"date": "2026-10-01", "close": 101.74, "volume": 27121.0}, {"date": "2026-10-02", "close": 104.29, "volume": 17553.0}, {"date": "2026-10-05", "close": 106.18, "volume": 9928.0}, {"date": "2026-10-06", "close": 106.89, "volume": 13355.0}, {"date": "2026-10-07", "close": 104.8, "volume": 30274.0}, {"date": "2026-10-08", "close": 101.91, "volume": 34143.0}], "refreshing": true}