{"ticker": "TYG", "overview": {"cik": "1268533", "ticker": "TYG", "name": "TORTOISE ENERGY INFRASTRUCTURE CORP", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-08-07", "title": "Form N-CSRS", "accession": "0001213900-26-086526", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000178", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001268533-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001811513-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001559495-26-000057", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000894189-26-021369", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001137774-26-000159", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-06", "title": "Proxy statement", "accession": "0001398344-26-011673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027101", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001280968-26-000002", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-18", "title": "Form 497AD", "accession": "0001213900-26-069931", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-20", "title": "Form POS EX", "accession": "0001213900-26-059633", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-20", "title": "Form 424B2", "accession": "0001213900-26-059544", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-08", "title": "Form 497AD", "accession": "0001213900-26-053610", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-05-08", "title": "Form N-2ASR", "accession": "0001213900-26-053567", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017415", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000894189-26-013260", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-19", "title": "FIDELITY BOND", "accession": "0000894189-26-008027", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-13", "title": "Form N-CEN", "accession": "0000894189-26-003668", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-06", "title": "Form N-CSR", "accession": "0001213900-26-013154", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-02", "title": "Form POS EX", "accession": "0001213900-26-010838", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000894189-26-002932", "price_sensitive": false}, {"form": "4/A", "date": "2025-11-20", "title": "PRIMARY DOCUMENT", "accession": "0001392243-25-000009", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "PRIMARY DOCUMENT", "accession": "0001392243-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000894189-25-013001", "price_sensitive": false}]}, "description": "TORTOISE ENERGY INFRASTRUCTURE CORP trades as TYG on the NYSE and is registered in the United States. Privy Trades holds 11 insider filings for the company, from September 2017 to July 2026. Across those, 1 insider disclosed 5 open-market purchases totalling $75.00M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 75000000.0, "sell_n": 0, "sell_sum": 0, "net": 75000000.0, "insiders": 1, "first_date": "2017-09-25", "last_date": "2026-07-15"}, "metrics": {"ticker": "TYG", "has_prices": true, "as_of": "2026-08-14", "last": 44.29, "prev_close": 43.46, "change": 0.8299999999999983, "change_pct": 0.019098021168890894, "session_volume": 86369.0, "vwap_5": 43.15492403659074, "vwap_20": 43.266882203041696, "vwap_60": 43.40260871509352, "vwap_250": 44.46977326642774, "high_52w": 51.0, "low_52w": 40.41, "avg_volume_20": 129871.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035551-T3", "src": "CONGRESS", "ticker": "TYG", "cik": "", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "st Account\nSP Tortoise Energy Infrastructure\nCorporation Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells TYG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001137774-26-000159", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60000000.0, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into TYG \u2014 A 10% owner buys $60M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777426000159/0001137774-26-000159-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "13DG-0001137774-26-000178", "src": "13DG", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL 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": "PRUDENTIAL FINANCIAL INC takes a 91.2% passive stake in TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000178-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001137774-25-000136", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000000.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $15M of TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777425000136/0001137774-25-000136-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631602}, {"id": "0001137774-24-000288", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on TYG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777424000288/0001137774-24-000288-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978642}, {"id": "0001137774-24-000287", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$556263.2B monster buy: A 10% owner piles into TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777424000287/0001137774-24-000287-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985842}, {"id": "HOUSE-2023-20022756-T4", "src": "CONGRESS", "ticker": "TYG", "cik": "", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "RATE UNSOLICITED TRADE\nSP Tortoise Energy Infrastructure\nCorporation", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps TYG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916082}, {"id": "HOUSE-2023-20022756-T5", "src": "CONGRESS", "ticker": "TYG", "cik": "", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "RATE UNSOLICITED TRADE\nSP Tortoise Energy Infrastructure\nCorporation", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps TYG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916082}, {"id": "0001137774-21-000147", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$41500B monster buy: A 10% owner piles into TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777421000147/0001137774-21-000147-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565522}, {"id": "0001137774-20-000072", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on TYG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777420000072/0001137774-20-000072-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448242}, {"id": "0001137774-17-000110", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into TYG \u2014 A 10% owner buys $289000B", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777417000110/0001137774-17-000110-index.htm", "trade_date": "2017-09-25", "timestamp": "2017-09-25", "mins": 4788882}], "recent_buys": [{"id": "0001137774-26-000159", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60000000.0, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into TYG \u2014 A 10% owner buys $60M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777426000159/0001137774-26-000159-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001137774-25-000136", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000000.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $15M of TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777425000136/0001137774-25-000136-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631602}, {"id": "0001137774-24-000287", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$556263.2B monster buy: A 10% owner piles into TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777424000287/0001137774-24-000287-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985842}, {"id": "0001137774-21-000147", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$41500B monster buy: A 10% owner piles into TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777421000147/0001137774-21-000147-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565522}, {"id": "0001137774-17-000110", "src": "INSIDERS", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into TYG \u2014 A 10% owner buys $289000B", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777417000110/0001137774-17-000110-index.htm", "trade_date": "2017-09-25", "timestamp": "2017-09-25", "mins": 4788882}], "institutional": [{"id": "13DG-0001137774-26-000178", "src": "13DG", "ticker": "TYG", "cik": "1268533", "company": "TORTOISE ENERGY INFRASTRUCTURE CORP", "company_raw": "TORTOISE ENERGY INFRASTRUCTURE CORP", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL 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": "PRUDENTIAL FINANCIAL INC takes a 91.2% passive stake in TYG", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000178-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-15", "mins": 159282}], "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": "Tortoise Energy Infrastructure Corporation Common Stock", "new_value": "TORTOISE ENERGY INFRASTRUCTURE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001268533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001268533", "applied": 1, "detected_at": "2026-10-28T09:29:02.636468"}]}, "key_people": [{"who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 75000000.0, "sold": 0, "net": 75000000.0, "trades": 5, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 60000000.0, "date": "2026-07-15", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777426000159/0001137774-26-000159-index.htm"}, {"action": "BUY", "amount": 15000000.0, "date": "2025-08-21", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777425000136/0001137774-25-000136-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-12-18", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777424000287/0001137774-24-000287-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-12-17", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777421000147/0001137774-21-000147-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-09-25", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777417000110/0001137774-17-000110-index.htm"}], "latest": {"action": "BUY", "amount": 60000000.0, "date": "2026-07-15", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777426000159/0001137774-26-000159-index.htm"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 115002.0, "net": -115002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}}], "activity": [{"date": "2026-09-04", "net": -1001.0}], "announcements": [{"form": "N-CSRS", "date": "2026-08-07", "title": "Form N-CSRS", "accession": "0001213900-26-086526", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000178", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001268533-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001811513-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001559495-26-000057", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000894189-26-021369", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001137774-26-000159", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-06", "title": "Proxy statement", "accession": "0001398344-26-011673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027101", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001280968-26-000002", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-18", "title": "Form 497AD", "accession": "0001213900-26-069931", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-20", "title": "Form POS EX", "accession": "0001213900-26-059633", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-20", "title": "Form 424B2", "accession": "0001213900-26-059544", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-08", "title": "Form 497AD", "accession": "0001213900-26-053610", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-05-08", "title": "Form N-2ASR", "accession": "0001213900-26-053567", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017415", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000894189-26-013260", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-19", "title": "FIDELITY BOND", "accession": "0000894189-26-008027", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-13", "title": "Form N-CEN", "accession": "0000894189-26-003668", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-06", "title": "Form N-CSR", "accession": "0001213900-26-013154", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-02", "title": "Form POS EX", "accession": "0001213900-26-010838", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000894189-26-002932", "price_sensitive": false}, {"form": "4/A", "date": "2025-11-20", "title": "PRIMARY DOCUMENT", "accession": "0001392243-25-000009", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "PRIMARY DOCUMENT", "accession": "0001392243-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000894189-25-013001", "price_sensitive": false}], "performance": {"ticker": "TYG", "has_prices": true, "summary": {"n": 5, "avg": 0.026003520118622815, "win_rate": 0.8, "best": 0.6403703703703704, "worst": -0.6173980649619902, "as_of": "2026-08-14"}, "buys": [{"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60000000.0, "date": "2026-07-15", "score": 69.8, "ref_price": 43.43, "return": 0.01980198019801979}, {"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000000.0, "date": "2025-08-21", "score": 62.6, "ref_price": 42.96, "return": 0.03095903165735564}, {"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-12-18", "score": 72.5, "ref_price": 41.93, "return": 0.05628428332935844}, {"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-12-17", "score": 72.5, "ref_price": 27.0, "return": 0.6403703703703704}, {"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2017-09-25", "score": 72.5, "ref_price": 115.76, "return": -0.6173980649619902}]}, "price_series": [{"date": "2016-08-08", "close": 127.36, "volume": 28982.0}, {"date": "2016-08-09", "close": 126.56, "volume": 48434.0}, {"date": "2016-08-10", "close": 125.4, "volume": 52096.0}, {"date": "2016-08-11", "close": 123.6, "volume": 87623.0}, {"date": "2016-08-12", "close": 126.08, "volume": 33807.0}, {"date": "2016-08-15", "close": 128.28, "volume": 61625.0}, {"date": "2016-08-16", "close": 131.84, "volume": 43605.0}, {"date": "2016-08-17", "close": 130.36, "volume": 45663.0}, {"date": "2016-08-18", "close": 130.68, "volume": 34609.0}, {"date": "2016-08-19", "close": 129.88, "volume": 24262.0}, {"date": "2016-08-22", "close": 124.44, "volume": 47510.0}, {"date": "2016-08-23", "close": 127.36, "volume": 32346.0}, {"date": "2016-08-24", "close": 125.2, "volume": 33979.0}, {"date": "2016-08-25", "close": 124.68, "volume": 21366.0}, {"date": "2016-08-26", "close": 125.84, "volume": 27233.0}, {"date": "2016-08-29", "close": 123.72, "volume": 29635.0}, {"date": "2016-08-30", "close": 123.44, "volume": 31522.0}, {"date": "2016-08-31", "close": 121.92, "volume": 42609.0}, {"date": "2016-09-01", "close": 120.72, "volume": 52551.0}, {"date": "2016-09-02", "close": 120.56, "volume": 45766.0}, {"date": "2016-09-06", "close": 121.52, "volume": 29044.0}, {"date": "2016-09-07", "close": 124.24, "volume": 22955.0}, {"date": "2016-09-08", "close": 125.72, "volume": 39305.0}, {"date": "2016-09-09", "close": 121.64, "volume": 24586.0}, {"date": "2016-09-12", "close": 119.76, "volume": 41519.0}, {"date": "2016-09-13", "close": 115.48, "volume": 35807.0}, {"date": "2016-09-14", "close": 115.68, "volume": 25321.0}, {"date": "2016-09-15", "close": 115.92, "volume": 26233.0}, {"date": "2016-09-16", "close": 116.76, "volume": 27336.0}, {"date": "2016-09-19", "close": 117.96, "volume": 28126.0}, {"date": "2016-09-20", "close": 117.44, "volume": 16911.0}, {"date": "2016-09-21", "close": 120.0, "volume": 19068.0}, {"date": "2016-09-22", "close": 123.6, "volume": 32997.0}, {"date": "2016-09-23", "close": 122.28, "volume": 28134.0}, {"date": "2016-09-26", "close": 120.96, "volume": 24461.0}, {"date": "2016-09-27", "close": 119.04, "volume": 18670.0}, {"date": "2016-09-28", "close": 121.4, "volume": 34761.0}, {"date": "2016-09-29", "close": 121.76, "volume": 30065.0}, {"date": "2016-09-30", "close": 123.0, "volume": 15053.0}, {"date": "2016-10-03", "close": 120.88, "volume": 29998.0}, {"date": "2016-10-04", "close": 118.92, "volume": 51779.0}, {"date": "2016-10-05", "close": 119.92, "volume": 23366.0}, {"date": "2016-10-06", "close": 119.16, "volume": 17647.0}, {"date": "2016-10-07", "close": 118.8, "volume": 16276.0}, {"date": "2016-10-10", "close": 122.16, "volume": 18531.0}, {"date": "2016-10-11", "close": 122.12, "volume": 33386.0}, {"date": "2016-10-12", "close": 121.36, "volume": 15494.0}, {"date": "2016-10-13", "close": 119.8, "volume": 39075.0}, {"date": "2016-10-14", "close": 119.88, "volume": 16611.0}, {"date": "2016-10-17", "close": 120.36, "volume": 20505.0}, {"date": "2016-10-18", "close": 118.44, "volume": 30585.0}, {"date": "2016-10-19", "close": 120.44, "volume": 20819.0}, {"date": "2016-10-20", "close": 119.96, "volume": 13463.0}, {"date": "2016-10-21", "close": 120.56, "volume": 22560.0}, {"date": "2016-10-24", "close": 120.76, "volume": 18786.0}, {"date": "2016-10-25", "close": 120.52, "volume": 21879.0}, {"date": "2016-10-26", "close": 120.88, "volume": 21373.0}, {"date": "2016-10-27", "close": 121.52, "volume": 34817.0}, {"date": "2016-10-28", "close": 119.36, "volume": 21471.0}, {"date": "2016-10-31", "close": 115.48, "volume": 52690.0}, {"date": "2016-11-01", "close": 115.96, "volume": 33025.0}, {"date": "2016-11-02", "close": 112.36, "volume": 26675.0}, {"date": "2016-11-03", "close": 114.0, "volume": 35258.0}, {"date": "2016-11-04", "close": 114.48, "volume": 36715.0}, {"date": "2016-11-07", "close": 115.84, "volume": 44546.0}, {"date": "2016-11-08", "close": 115.32, "volume": 43577.0}, {"date": "2016-11-09", "close": 120.24, "volume": 47815.0}, {"date": "2016-11-10", "close": 121.36, "volume": 36156.0}, {"date": "2016-11-11", "close": 121.24, "volume": 34477.0}, {"date": "2016-11-14", "close": 121.28, "volume": 27381.0}, {"date": "2016-11-15", "close": 125.32, "volume": 35694.0}, {"date": "2016-11-16", "close": 127.0, "volume": 30561.0}, {"date": "2016-11-17", "close": 127.12, "volume": 38975.0}, {"date": "2016-11-18", "close": 127.36, "volume": 48930.0}, {"date": "2016-11-21", "close": 127.52, "volume": 60761.0}, {"date": "2016-11-22", "close": 127.72, "volume": 44594.0}, {"date": "2016-11-23", "close": 125.24, "volume": 42788.0}, {"date": "2016-11-25", "close": 124.92, "volume": 24725.0}, {"date": "2016-11-28", "close": 121.04, "volume": 46758.0}, {"date": "2016-11-29", "close": 118.64, "volume": 76002.0}, {"date": "2016-11-30", "close": 122.48, "volume": 56059.0}, {"date": "2016-12-01", "close": 121.4, "volume": 43741.0}, {"date": "2016-12-02", "close": 121.64, "volume": 36421.0}, {"date": "2016-12-05", "close": 121.4, "volume": 47431.0}, {"date": "2016-12-06", "close": 123.6, "volume": 27781.0}, {"date": "2016-12-07", "close": 123.56, "volume": 35711.0}, {"date": "2016-12-08", "close": 123.6, "volume": 30638.0}, {"date": "2016-12-09", "close": 122.32, "volume": 33287.0}, {"date": "2016-12-12", "close": 121.44, "volume": 35704.0}, {"date": "2016-12-13", "close": 121.68, "volume": 39394.0}, {"date": "2016-12-14", "close": 120.44, "volume": 42968.0}, {"date": "2016-12-15", "close": 120.52, "volume": 40862.0}, {"date": "2016-12-16", "close": 121.2, "volume": 34901.0}, {"date": "2016-12-19", "close": 120.4, "volume": 44615.0}, {"date": "2016-12-20", "close": 120.48, "volume": 129638.0}, {"date": "2016-12-21", "close": 121.32, "volume": 56670.0}, {"date": "2016-12-22", "close": 124.08, "volume": 45147.0}, {"date": "2016-12-23", "close": 125.36, "volume": 38230.0}, {"date": "2016-12-27", "close": 126.72, "volume": 31001.0}, {"date": "2016-12-28", "close": 123.24, "volume": 47902.0}, {"date": "2016-12-29", "close": 122.88, "volume": 57739.0}, {"date": "2016-12-30", "close": 122.76, "volume": 55412.0}, {"date": "2017-01-03", "close": 125.88, "volume": 35700.0}, {"date": "2017-01-04", "close": 126.76, "volume": 25693.0}, {"date": "2017-01-05", "close": 126.36, "volume": 36838.0}, {"date": "2017-01-06", "close": 128.52, "volume": 31922.0}, {"date": "2017-01-09", "close": 123.84, "volume": 47991.0}, {"date": "2017-01-10", "close": 123.6, "volume": 21249.0}, {"date": "2017-01-11", "close": 126.0, "volume": 34676.0}, {"date": "2017-01-12", "close": 124.12, "volume": 33000.0}, {"date": "2017-01-13", "close": 123.68, "volume": 26751.0}, {"date": "2017-01-17", "close": 122.36, "volume": 68924.0}, {"date": "2017-01-18", "close": 121.84, "volume": 34712.0}, {"date": "2017-01-19", "close": 123.56, "volume": 30302.0}, {"date": "2017-01-20", "close": 123.32, "volume": 22407.0}, {"date": "2017-01-23", "close": 124.32, "volume": 29053.0}, {"date": "2017-01-24", "close": 127.84, "volume": 38465.0}, {"date": "2017-01-25", "close": 131.16, "volume": 45843.0}, {"date": "2017-01-26", "close": 132.76, "volume": 47455.0}, {"date": "2017-01-27", "close": 132.2, "volume": 40350.0}, {"date": "2017-01-30", "close": 130.28, "volume": 58046.0}, {"date": "2017-01-31", "close": 131.36, "volume": 56059.0}, {"date": "2017-02-01", "close": 137.32, "volume": 83227.0}, {"date": "2017-02-02", "close": 136.96, "volume": 48290.0}, {"date": "2017-02-03", "close": 138.52, "volume": 44945.0}, {"date": "2017-02-06", "close": 141.64, "volume": 52283.0}, {"date": "2017-02-07", "close": 138.32, "volume": 59350.0}, {"date": "2017-02-08", "close": 136.24, "volume": 48299.0}, {"date": "2017-02-09", "close": 139.52, "volume": 31712.0}, {"date": "2017-02-10", "close": 140.72, "volume": 34011.0}, {"date": "2017-02-13", "close": 141.68, "volume": 37720.0}, {"date": "2017-02-14", "close": 144.52, "volume": 36258.0}, {"date": "2017-02-15", "close": 147.92, "volume": 52872.0}, {"date": "2017-02-16", "close": 143.8, "volume": 39393.0}, {"date": "2017-02-17", "close": 144.32, "volume": 41979.0}, {"date": "2017-02-21", "close": 143.2, "volume": 41240.0}, {"date": "2017-02-22", "close": 141.72, "volume": 43050.0}, {"date": "2017-02-23", "close": 139.72, "volume": 45946.0}, {"date": "2017-02-24", "close": 138.28, "volume": 35087.0}, {"date": "2017-02-27", "close": 138.08, "volume": 32880.0}, {"date": "2017-02-28", "close": 138.52, "volume": 45343.0}, {"date": "2017-03-01", "close": 137.92, "volume": 38236.0}, {"date": "2017-03-02", "close": 136.48, "volume": 25505.0}, {"date": "2017-03-03", "close": 135.2, "volume": 44882.0}, {"date": "2017-03-06", "close": 134.84, "volume": 21709.0}, {"date": "2017-03-07", "close": 134.52, "volume": 20530.0}, {"date": "2017-03-08", "close": 129.88, "volume": 65020.0}, {"date": "2017-03-09", "close": 127.04, "volume": 70929.0}, {"date": "2017-03-10", "close": 126.72, "volume": 71241.0}, {"date": "2017-03-13", "close": 129.56, "volume": 49757.0}, {"date": "2017-03-14", "close": 126.8, "volume": 28428.0}, {"date": "2017-03-15", "close": 130.84, "volume": 44201.0}, {"date": "2017-03-16", "close": 131.32, "volume": 68932.0}, {"date": "2017-03-17", "close": 130.56, "volume": 38365.0}, {"date": "2017-03-20", "close": 130.44, "volume": 33567.0}, {"date": "2017-03-21", "close": 129.28, "volume": 37698.0}, {"date": "2017-03-22", "close": 129.24, "volume": 28759.0}, {"date": "2017-03-23", "close": 130.56, "volume": 48571.0}, {"date": "2017-03-24", "close": 130.2, "volume": 64032.0}, {"date": "2017-03-27", "close": 129.44, "volume": 36985.0}, {"date": "2017-03-28", "close": 131.72, "volume": 38336.0}, {"date": "2017-03-29", "close": 135.64, "volume": 39252.0}, {"date": "2017-03-30", "close": 137.68, "volume": 38060.0}, {"date": "2017-03-31", "close": 139.56, "volume": 54792.0}, {"date": "2017-04-03", "close": 137.28, "volume": 43265.0}, {"date": "2017-04-04", "close": 137.84, "volume": 35657.0}, {"date": "2017-04-05", "close": 137.8, "volume": 23698.0}, {"date": "2017-04-06", "close": 138.56, "volume": 17978.0}, {"date": "2017-04-07", "close": 139.2, "volume": 18783.0}, {"date": "2017-04-10", "close": 140.52, "volume": 19827.0}, {"date": "2017-04-11", "close": 141.44, "volume": 30916.0}, {"date": "2017-04-12", "close": 140.4, "volume": 27606.0}, {"date": "2017-04-13", "close": 139.8, "volume": 33513.0}, {"date": "2017-04-17", "close": 138.56, "volume": 28279.0}, {"date": "2017-04-18", "close": 138.32, "volume": 16911.0}, {"date": "2017-04-19", "close": 137.12, "volume": 18762.0}, {"date": "2017-04-20", "close": 137.0, "volume": 25640.0}, {"date": "2017-04-21", "close": 137.12, "volume": 20438.0}, {"date": "2017-04-24", "close": 137.56, "volume": 26597.0}, {"date": "2017-04-25", "close": 138.48, "volume": 37020.0}, {"date": "2017-04-26", "close": 138.76, "volume": 25992.0}, {"date": "2017-04-27", "close": 138.64, "volume": 21486.0}, {"date": "2017-04-28", "close": 139.96, "volume": 24935.0}, {"date": "2017-05-01", "close": 139.22, "volume": 37080.0}, {"date": "2017-05-02", "close": 138.0, "volume": 34142.0}, {"date": "2017-05-03", "close": 135.96, "volume": 54418.0}, {"date": "2017-05-04", "close": 131.36, "volume": 63998.0}, {"date": "2017-05-05", "close": 135.0, "volume": 32086.0}, {"date": "2017-05-08", "close": 135.28, "volume": 26049.0}, {"date": "2017-05-09", "close": 134.2, "volume": 31745.0}, {"date": "2017-05-10", "close": 137.28, "volume": 31355.0}, {"date": "2017-05-11", "close": 136.76, "volume": 22909.0}, {"date": "2017-05-12", "close": 136.2, "volume": 35310.0}, {"date": "2017-05-15", "close": 136.68, "volume": 25421.0}, {"date": "2017-05-16", "close": 137.04, "volume": 17885.0}, {"date": "2017-05-17", "close": 135.64, "volume": 23292.0}, {"date": "2017-05-18", "close": 136.52, "volume": 21476.0}, {"date": "2017-05-19", "close": 138.72, "volume": 28836.0}, {"date": "2017-05-22", "close": 135.08, "volume": 28264.0}, {"date": "2017-05-23", "close": 135.16, "volume": 23846.0}, {"date": "2017-05-24", "close": 133.84, "volume": 18443.0}, {"date": "2017-05-25", "close": 131.24, "volume": 42878.0}, {"date": "2017-05-26", "close": 130.2, "volume": 24298.0}, {"date": "2017-05-30", "close": 127.72, "volume": 35250.0}, {"date": "2017-05-31", "close": 127.04, "volume": 52467.0}, {"date": "2017-06-01", "close": 127.88, "volume": 27905.0}, {"date": "2017-06-02", "close": 126.36, "volume": 29245.0}, {"date": "2017-06-05", "close": 124.44, "volume": 47613.0}, {"date": "2017-06-06", "close": 120.72, "volume": 75827.0}, {"date": "2017-06-07", "close": 115.16, "volume": 132896.0}, {"date": "2017-06-08", "close": 117.48, "volume": 74501.0}, {"date": "2017-06-09", "close": 118.88, "volume": 37999.0}, {"date": "2017-06-12", "close": 119.36, "volume": 25661.0}, {"date": "2017-06-13", "close": 119.48, "volume": 50169.0}, {"date": "2017-06-14", "close": 116.12, "volume": 55483.0}, {"date": "2017-06-15", "close": 112.88, "volume": 61527.0}, {"date": "2017-06-16", "close": 114.96, "volume": 35613.0}, {"date": "2017-06-19", "close": 113.96, "volume": 23137.0}, {"date": "2017-06-20", "close": 111.6, "volume": 87601.0}, {"date": "2017-06-21", "close": 110.6, "volume": 51993.0}, {"date": "2017-06-22", "close": 112.0, "volume": 46140.0}, {"date": "2017-06-23", "close": 114.96, "volume": 40831.0}, {"date": "2017-06-26", "close": 117.08, "volume": 37715.0}, {"date": "2017-06-27", "close": 116.52, "volume": 35541.0}, {"date": "2017-06-28", "close": 118.12, "volume": 49574.0}, {"date": "2017-06-29", "close": 118.44, "volume": 48495.0}, {"date": "2017-06-30", "close": 121.56, "volume": 57417.0}, {"date": "2017-07-03", "close": 123.84, "volume": 14982.0}, {"date": "2017-07-05", "close": 121.4, "volume": 31283.0}, {"date": "2017-07-06", "close": 119.32, "volume": 23165.0}, {"date": "2017-07-07", "close": 119.04, "volume": 28493.0}, {"date": "2017-07-10", "close": 118.68, "volume": 21175.0}, {"date": "2017-07-11", "close": 117.76, "volume": 39959.0}, {"date": "2017-07-12", "close": 120.6, "volume": 54497.0}, {"date": "2017-07-13", "close": 119.32, "volume": 34690.0}, {"date": "2017-07-14", "close": 122.72, "volume": 33747.0}, {"date": "2017-07-17", "close": 120.72, "volume": 101532.0}, {"date": "2017-07-18", "close": 122.2, "volume": 31268.0}, {"date": "2017-07-19", "close": 121.6, "volume": 40868.0}, {"date": "2017-07-20", "close": 121.08, "volume": 65727.0}, {"date": "2017-07-21", "close": 121.44, "volume": 52882.0}, {"date": "2017-07-24", "close": 124.0, "volume": 66085.0}, {"date": "2017-07-25", "close": 122.6, "volume": 31633.0}, {"date": "2017-07-26", "close": 124.44, "volume": 48139.0}, {"date": "2017-07-27", "close": 124.28, "volume": 35327.0}, {"date": "2017-07-28", "close": 121.92, "volume": 34906.0}, {"date": "2017-07-31", "close": 121.52, "volume": 56567.0}, {"date": "2017-08-01", "close": 122.84, "volume": 33464.0}, {"date": "2017-08-02", "close": 122.76, "volume": 32472.0}, {"date": "2017-08-03", "close": 121.48, "volume": 29294.0}, {"date": "2017-08-04", "close": 120.52, "volume": 19253.0}, {"date": "2017-08-07", "close": 119.88, "volume": 25277.0}, {"date": "2017-08-08", "close": 116.04, "volume": 59915.0}, {"date": "2017-08-09", "close": 116.6, "volume": 37381.0}, {"date": "2017-08-10", "close": 114.44, "volume": 44193.0}, {"date": "2017-08-11", "close": 113.52, "volume": 55792.0}, {"date": "2017-08-14", "close": 113.52, "volume": 26656.0}, {"date": "2017-08-15", "close": 111.4, "volume": 46846.0}, {"date": "2017-08-16", "close": 113.88, "volume": 27517.0}, {"date": "2017-08-17", "close": 113.4, "volume": 61933.0}, {"date": "2017-08-18", "close": 114.44, "volume": 35123.0}, {"date": "2017-08-21", "close": 114.8, "volume": 82003.0}, {"date": "2017-08-22", "close": 111.48, "volume": 74061.0}, {"date": "2017-08-23", "close": 110.36, "volume": 67615.0}, {"date": "2017-08-24", "close": 110.68, "volume": 33733.0}, {"date": "2017-08-25", "close": 110.52, "volume": 34707.0}, {"date": "2017-08-28", "close": 109.48, "volume": 51077.0}, {"date": "2017-08-29", "close": 108.64, "volume": 51679.0}, {"date": "2017-08-30", "close": 109.12, "volume": 34617.0}, {"date": "2017-08-31", "close": 113.88, "volume": 55777.0}, {"date": "2017-09-01", "close": 114.84, "volume": 44628.0}, {"date": "2017-09-05", "close": 114.8, "volume": 25669.0}, {"date": "2017-09-06", "close": 115.12, "volume": 30043.0}, {"date": "2017-09-07", "close": 115.32, "volume": 32654.0}, {"date": "2017-09-08", "close": 114.28, "volume": 15781.0}, {"date": "2017-09-11", "close": 114.28, "volume": 19453.0}, {"date": "2017-09-12", "close": 114.4, "volume": 42608.0}, {"date": "2017-09-13", "close": 115.2, "volume": 16723.0}, {"date": "2017-09-14", "close": 116.2, "volume": 40463.0}, {"date": "2017-09-15", "close": 114.88, "volume": 29693.0}, {"date": "2017-09-18", "close": 115.56, "volume": 22228.0}, {"date": "2017-09-19", "close": 115.2, "volume": 29014.0}, {"date": "2017-09-20", "close": 114.76, "volume": 30439.0}, {"date": "2017-09-21", "close": 113.04, "volume": 20612.0}, {"date": "2017-09-22", "close": 113.32, "volume": 34341.0}, {"date": "2017-09-25", "close": 115.76, "volume": 27199.0}, {"date": "2017-09-26", "close": 117.6, "volume": 38129.0}, {"date": "2017-09-27", "close": 116.0, "volume": 49712.0}, {"date": "2017-09-28", "close": 115.96, "volume": 37253.0}, {"date": "2017-09-29", "close": 115.84, "volume": 110806.0}, {"date": "2017-10-02", "close": 115.56, "volume": 39306.0}, {"date": "2017-10-03", "close": 115.56, "volume": 29268.0}, {"date": "2017-10-04", "close": 115.56, "volume": 33573.0}, {"date": "2017-10-05", "close": 117.48, "volume": 34471.0}, {"date": "2017-10-06", "close": 117.44, "volume": 27953.0}, {"date": "2017-10-09", "close": 117.36, "volume": 21576.0}, {"date": "2017-10-10", "close": 117.52, "volume": 36635.0}, {"date": "2017-10-11", "close": 118.2, "volume": 23505.0}, {"date": "2017-10-12", "close": 116.0, "volume": 27790.0}, {"date": "2017-10-13", "close": 114.16, "volume": 59297.0}, {"date": "2017-10-16", "close": 113.36, "volume": 31932.0}, {"date": "2017-10-17", "close": 111.76, "volume": 42946.0}, {"date": "2017-10-18", "close": 109.44, "volume": 67194.0}, {"date": "2017-10-19", "close": 109.32, "volume": 49426.0}, {"date": "2017-10-20", "close": 106.76, "volume": 39621.0}, {"date": "2017-10-23", "close": 105.64, "volume": 55347.0}, {"date": "2017-10-24", "close": 104.52, "volume": 67419.0}, {"date": "2017-10-25", "close": 101.24, "volume": 90410.0}, {"date": "2017-10-26", "close": 103.92, "volume": 49707.0}, {"date": "2017-10-27", "close": 105.96, "volume": 83993.0}, {"date": "2017-10-30", "close": 104.8, "volume": 63213.0}, {"date": "2017-10-31", "close": 104.4, "volume": 104156.0}, {"date": "2017-11-01", "close": 106.72, "volume": 57750.0}, {"date": "2017-11-02", "close": 104.0, "volume": 56878.0}, {"date": "2017-11-03", "close": 104.08, "volume": 52097.0}, {"date": "2017-11-06", "close": 105.48, "volume": 85668.0}, {"date": "2017-11-07", "close": 108.84, "volume": 96070.0}, {"date": "2017-11-08", "close": 105.88, "volume": 70896.0}, {"date": "2017-11-09", "close": 106.48, "volume": 48381.0}, {"date": "2017-11-10", "close": 106.48, "volume": 58524.0}, {"date": "2017-11-13", "close": 105.96, "volume": 200996.0}, {"date": "2017-11-14", "close": 104.96, "volume": 107483.0}, {"date": "2017-11-15", "close": 105.12, "volume": 96869.0}, {"date": "2017-11-16", "close": 104.76, "volume": 85129.0}, {"date": "2017-11-17", "close": 105.44, "volume": 67000.0}, {"date": "2017-11-20", "close": 106.0, "volume": 48913.0}, {"date": "2017-11-21", "close": 102.64, "volume": 67421.0}, {"date": "2017-11-22", "close": 102.56, "volume": 52001.0}, {"date": "2017-11-24", "close": 102.84, "volume": 15445.0}, {"date": "2017-11-27", "close": 101.0, "volume": 82962.0}, {"date": "2017-11-28", "close": 98.84, "volume": 205406.0}, {"date": "2017-11-29", "close": 99.68, "volume": 124963.0}, {"date": "2017-11-30", "close": 103.44, "volume": 130054.0}, {"date": "2017-12-01", "close": 105.0, "volume": 79298.0}, {"date": "2017-12-04", "close": 103.64, "volume": 71552.0}, {"date": "2017-12-05", "close": 102.56, "volume": 74897.0}, {"date": "2017-12-06", "close": 100.08, "volume": 66287.0}, {"date": "2017-12-07", "close": 100.52, "volume": 128375.0}, {"date": "2017-12-08", "close": 101.4, "volume": 93434.0}, {"date": "2017-12-11", "close": 104.24, "volume": 93622.0}, {"date": "2017-12-12", "close": 104.72, "volume": 92852.0}, {"date": "2017-12-13", "close": 106.2, "volume": 88952.0}, {"date": "2017-12-14", "close": 106.72, "volume": 114477.0}, {"date": "2017-12-15", "close": 107.4, "volume": 90514.0}, {"date": "2017-12-18", "close": 107.8, "volume": 120658.0}, {"date": "2017-12-19", "close": 105.76, "volume": 128099.0}, {"date": "2017-12-20", "close": 104.36, "volume": 94890.0}, {"date": "2017-12-21", "close": 104.2, "volume": 214692.0}, {"date": "2017-12-22", "close": 107.96, "volume": 154996.0}, {"date": "2017-12-26", "close": 111.48, "volume": 226024.0}, {"date": "2017-12-27", "close": 112.68, "volume": 114609.0}, {"date": "2017-12-28", "close": 115.56, "volume": 134066.0}, {"date": "2017-12-29", "close": 116.32, "volume": 101671.0}, {"date": "2018-01-02", "close": 119.44, "volume": 82123.0}, {"date": "2018-01-03", "close": 122.0, "volume": 56819.0}, {"date": "2018-01-04", "close": 122.92, "volume": 53112.0}, {"date": "2018-01-05", "close": 122.48, "volume": 38770.0}, {"date": "2018-01-08", "close": 122.12, "volume": 61790.0}, {"date": "2018-01-09", "close": 122.76, "volume": 59026.0}, {"date": "2018-01-10", "close": 123.92, "volume": 41804.0}, {"date": "2018-01-11", "close": 125.24, "volume": 68325.0}, {"date": "2018-01-12", "close": 126.28, "volume": 61862.0}, {"date": "2018-01-16", "close": 126.08, "volume": 47701.0}, {"date": "2018-01-17", "close": 124.48, "volume": 49686.0}, {"date": "2018-01-18", "close": 122.36, "volume": 46859.0}, {"date": "2018-01-19", "close": 123.2, "volume": 21164.0}, {"date": "2018-01-22", "close": 127.16, "volume": 57814.0}, {"date": "2018-01-23", "close": 128.52, "volume": 45434.0}, {"date": "2018-01-24", "close": 127.08, "volume": 64116.0}, {"date": "2018-01-25", "close": 127.12, "volume": 47115.0}, {"date": "2018-01-26", "close": 128.4, "volume": 52639.0}, {"date": "2018-01-29", "close": 126.76, "volume": 56693.0}, {"date": "2018-01-30", "close": 124.84, "volume": 55672.0}, {"date": "2018-01-31", "close": 124.24, "volume": 46014.0}, {"date": "2018-02-01", "close": 126.72, "volume": 42344.0}, {"date": "2018-02-02", "close": 123.08, "volume": 60472.0}, {"date": "2018-02-05", "close": 117.52, "volume": 71475.0}, {"date": "2018-02-06", "close": 122.96, "volume": 54896.0}, {"date": "2018-02-07", "close": 123.08, "volume": 38147.0}, {"date": "2018-02-08", "close": 117.72, "volume": 31164.0}, {"date": "2018-02-09", "close": 117.4, "volume": 46272.0}, {"date": "2018-02-12", "close": 120.2, "volume": 26396.0}, {"date": "2018-02-13", "close": 122.0, "volume": 29901.0}, {"date": "2018-02-14", "close": 122.56, "volume": 33450.0}, {"date": "2018-02-15", "close": 123.08, "volume": 57391.0}, {"date": "2018-02-16", "close": 120.6, "volume": 51002.0}, {"date": "2018-02-20", "close": 117.04, "volume": 28903.0}, {"date": "2018-02-21", "close": 113.96, "volume": 41653.0}, {"date": "2018-02-22", "close": 111.64, "volume": 51972.0}, {"date": "2018-02-23", "close": 112.16, "volume": 26704.0}, {"date": "2018-02-26", "close": 114.08, "volume": 49857.0}, {"date": "2018-02-27", "close": 112.64, "volume": 38565.0}, {"date": "2018-02-28", "close": 110.8, "volume": 58370.0}, {"date": "2018-03-01", "close": 109.52, "volume": 49351.0}, {"date": "2018-03-02", "close": 109.56, "volume": 34258.0}, {"date": "2018-03-05", "close": 109.72, "volume": 38911.0}, {"date": "2018-03-06", "close": 109.24, "volume": 29831.0}, {"date": "2018-03-07", "close": 108.52, "volume": 41147.0}, {"date": "2018-03-08", "close": 108.12, "volume": 32927.0}, {"date": "2018-03-09", "close": 108.88, "volume": 30423.0}, {"date": "2018-03-12", "close": 110.4, "volume": 37856.0}, {"date": "2018-03-13", "close": 111.4, "volume": 30531.0}, {"date": "2018-03-14", "close": 110.04, "volume": 22829.0}, {"date": "2018-03-15", "close": 103.64, "volume": 120406.0}, {"date": "2018-03-16", "close": 104.04, "volume": 65225.0}, {"date": "2018-03-19", "close": 100.76, "volume": 72077.0}, {"date": "2018-03-20", "close": 99.0, "volume": 83489.0}, {"date": "2018-03-21", "close": 101.24, "volume": 51529.0}, {"date": "2018-03-22", "close": 100.16, "volume": 73490.0}, {"date": "2018-03-23", "close": 99.2, "volume": 58676.0}, {"date": "2018-03-26", "close": 99.84, "volume": 66006.0}, {"date": "2018-03-27", "close": 98.12, "volume": 47640.0}, {"date": "2018-03-28", "close": 98.4, "volume": 48234.0}, {"date": "2018-03-29", "close": 99.92, "volume": 28953.0}, {"date": "2018-04-02", "close": 100.56, "volume": 44744.0}, {"date": "2018-04-03", "close": 101.04, "volume": 40552.0}, {"date": "2018-04-04", "close": 101.44, "volume": 23806.0}, {"date": "2018-04-05", "close": 104.44, "volume": 44429.0}, {"date": "2018-04-06", "close": 102.72, "volume": 33200.0}, {"date": "2018-04-09", "close": 101.04, "volume": 31419.0}, {"date": "2018-04-10", "close": 102.24, "volume": 83608.0}, {"date": "2018-04-11", "close": 104.44, "volume": 72585.0}, {"date": "2018-04-12", "close": 102.88, "volume": 51550.0}, {"date": "2018-04-13", "close": 102.16, "volume": 46512.0}, {"date": "2018-04-16", "close": 106.44, "volume": 52947.0}, {"date": "2018-04-17", "close": 110.28, "volume": 52559.0}, {"date": "2018-04-18", "close": 111.28, "volume": 72296.0}, {"date": "2018-04-19", "close": 109.0, "volume": 34985.0}, {"date": "2018-04-20", "close": 109.08, "volume": 31327.0}, {"date": "2018-04-23", "close": 111.88, "volume": 28564.0}, {"date": "2018-04-24", "close": 110.04, "volume": 39611.0}, {"date": "2018-04-25", "close": 111.52, "volume": 30121.0}, {"date": "2018-04-26", "close": 111.72, "volume": 28159.0}, {"date": "2018-04-27", "close": 111.84, "volume": 34423.0}, {"date": "2018-04-30", "close": 112.28, "volume": 62803.0}, {"date": "2018-05-01", "close": 112.52, "volume": 37663.0}, {"date": "2018-05-02", "close": 112.12, "volume": 38818.0}, {"date": "2018-05-03", "close": 111.08, "volume": 28388.0}, {"date": "2018-05-04", "close": 112.16, "volume": 43677.0}, {"date": "2018-05-07", "close": 113.68, "volume": 31678.0}, {"date": "2018-05-08", "close": 114.88, "volume": 32461.0}, {"date": "2018-05-09", "close": 116.24, "volume": 41366.0}, {"date": "2018-05-10", "close": 118.76, "volume": 60064.0}, {"date": "2018-05-11", "close": 118.48, "volume": 27432.0}, {"date": "2018-05-14", "close": 119.96, "volume": 43096.0}, {"date": "2018-05-15", "close": 118.84, "volume": 66087.0}, {"date": "2018-05-16", "close": 119.36, "volume": 27105.0}, {"date": "2018-05-17", "close": 120.32, "volume": 39184.0}, {"date": "2018-05-18", "close": 119.52, "volume": 31194.0}, {"date": "2018-05-21", "close": 119.88, "volume": 36614.0}, {"date": "2018-05-22", "close": 118.44, "volume": 45709.0}, {"date": "2018-05-23", "close": 115.6, "volume": 92584.0}, {"date": "2018-05-24", "close": 113.4, "volume": 38684.0}, {"date": "2018-05-25", "close": 111.84, "volume": 39653.0}, {"date": "2018-05-29", "close": 111.44, "volume": 83608.0}, {"date": "2018-05-30", "close": 114.36, "volume": 35314.0}, {"date": "2018-05-31", "close": 114.68, "volume": 43624.0}, {"date": "2018-06-01", "close": 115.36, "volume": 29042.0}, {"date": "2018-06-04", "close": 115.96, "volume": 27061.0}, {"date": "2018-06-05", "close": 116.44, "volume": 24113.0}, {"date": "2018-06-06", "close": 115.08, "volume": 21528.0}, {"date": "2018-06-07", "close": 115.92, "volume": 50334.0}, {"date": "2018-06-08", "close": 115.2, "volume": 25128.0}, {"date": "2018-06-11", "close": 116.52, "volume": 34741.0}, {"date": "2018-06-12", "close": 116.4, "volume": 15860.0}, {"date": "2018-06-13", "close": 114.64, "volume": 17850.0}, {"date": "2018-06-14", "close": 113.28, "volume": 18508.0}, {"date": "2018-06-15", "close": 111.08, "volume": 36960.0}, {"date": "2018-06-18", "close": 111.56, "volume": 22631.0}, {"date": "2018-06-19", "close": 111.16, "volume": 24384.0}, {"date": "2018-06-20", "close": 109.8, "volume": 52572.0}, {"date": "2018-06-21", "close": 108.52, "volume": 39744.0}, {"date": "2018-06-22", "close": 109.2, "volume": 39493.0}, {"date": "2018-06-25", "close": 106.68, "volume": 32849.0}, {"date": "2018-06-26", "close": 108.08, "volume": 29364.0}, {"date": "2018-06-27", "close": 106.6, "volume": 25417.0}, {"date": "2018-06-28", "close": 105.88, "volume": 48337.0}, {"date": "2018-06-29", "close": 106.76, "volume": 37902.0}, {"date": "2018-07-02", "close": 106.2, "volume": 21116.0}, {"date": "2018-07-03", "close": 106.56, "volume": 14813.0}, {"date": "2018-07-05", "close": 106.12, "volume": 24981.0}, {"date": "2018-07-06", "close": 105.2, "volume": 54849.0}, {"date": "2018-07-09", "close": 105.92, "volume": 23290.0}, {"date": "2018-07-10", "close": 105.56, "volume": 38119.0}, {"date": "2018-07-11", "close": 105.2, "volume": 46789.0}, {"date": "2018-07-12", "close": 105.72, "volume": 21131.0}, {"date": "2018-07-13", "close": 107.0, "volume": 24750.0}, {"date": "2018-07-16", "close": 105.44, "volume": 21119.0}, {"date": "2018-07-17", "close": 105.52, "volume": 32105.0}, {"date": "2018-07-18", "close": 107.56, "volume": 35102.0}, {"date": "2018-07-19", "close": 112.32, "volume": 84562.0}, {"date": "2018-07-20", "close": 108.92, "volume": 37302.0}, {"date": "2018-07-23", "close": 109.76, "volume": 24314.0}, {"date": "2018-07-24", "close": 110.52, "volume": 27690.0}, {"date": "2018-07-25", "close": 111.92, "volume": 34833.0}, {"date": "2018-07-26", "close": 113.8, "volume": 28839.0}, {"date": "2018-07-27", "close": 109.32, "volume": 73720.0}, {"date": "2018-07-30", "close": 110.6, "volume": 21679.0}, {"date": "2018-07-31", "close": 111.84, "volume": 34604.0}, {"date": "2018-08-01", "close": 111.92, "volume": 19513.0}, {"date": "2018-08-02", "close": 115.04, "volume": 29645.0}, {"date": "2018-08-03", "close": 115.92, "volume": 25069.0}, {"date": "2018-08-06", "close": 117.76, "volume": 34946.0}, {"date": "2018-08-07", "close": 117.16, "volume": 31943.0}, {"date": "2018-08-08", "close": 118.04, "volume": 17497.0}, {"date": "2018-08-09", "close": 119.48, "volume": 24776.0}, {"date": "2018-08-10", "close": 119.6, "volume": 23224.0}, {"date": "2018-08-13", "close": 116.28, "volume": 26350.0}, {"date": "2018-08-14", "close": 117.0, "volume": 27806.0}, {"date": "2018-08-15", "close": 114.48, "volume": 23492.0}, {"date": "2018-08-16", "close": 115.84, "volume": 19953.0}, {"date": "2018-08-17", "close": 117.04, "volume": 18064.0}, {"date": "2018-08-20", "close": 118.52, "volume": 24265.0}, {"date": "2018-08-21", "close": 116.92, "volume": 26008.0}, {"date": "2018-08-22", "close": 118.68, "volume": 41853.0}, {"date": "2018-08-23", "close": 116.12, "volume": 23984.0}, {"date": "2018-08-24", "close": 116.2, "volume": 31229.0}, {"date": "2018-08-27", "close": 115.24, "volume": 24405.0}, {"date": "2018-08-28", "close": 114.48, "volume": 26167.0}, {"date": "2018-08-29", "close": 114.52, "volume": 32743.0}, {"date": "2018-08-30", "close": 113.28, "volume": 28334.0}, {"date": "2018-08-31", "close": 112.48, "volume": 34102.0}, {"date": "2018-09-04", "close": 114.88, "volume": 54895.0}, {"date": "2018-09-05", "close": 114.28, "volume": 29123.0}, {"date": "2018-09-06", "close": 113.04, "volume": 31583.0}, {"date": "2018-09-07", "close": 112.0, "volume": 33347.0}, {"date": "2018-09-10", "close": 113.16, "volume": 19481.0}, {"date": "2018-09-11", "close": 113.6, "volume": 24925.0}, {"date": "2018-09-12", "close": 113.56, "volume": 20719.0}, {"date": "2018-09-13", "close": 113.24, "volume": 19062.0}, {"date": "2018-09-14", "close": 111.8, "volume": 37846.0}, {"date": "2018-09-17", "close": 110.88, "volume": 36021.0}, {"date": "2018-09-18", "close": 109.68, "volume": 77411.0}, {"date": "2018-09-19", "close": 110.24, "volume": 42753.0}, {"date": "2018-09-20", "close": 110.84, "volume": 42919.0}, {"date": "2018-09-21", "close": 110.24, "volume": 26345.0}, {"date": "2018-09-24", "close": 109.44, "volume": 41784.0}, {"date": "2018-09-25", "close": 107.4, "volume": 44781.0}, {"date": "2018-09-26", "close": 106.08, "volume": 58026.0}, {"date": "2018-09-27", "close": 106.76, "volume": 29942.0}, {"date": "2018-09-28", "close": 107.72, "volume": 27860.0}, {"date": "2018-10-01", "close": 109.0, "volume": 67639.0}, {"date": "2018-10-02", "close": 109.2, "volume": 28198.0}, {"date": "2018-10-03", "close": 109.96, "volume": 40795.0}, {"date": "2018-10-04", "close": 108.68, "volume": 34011.0}, {"date": "2018-10-05", "close": 107.92, "volume": 22928.0}, {"date": "2018-10-08", "close": 107.8, "volume": 19677.0}, {"date": "2018-10-09", "close": 109.28, "volume": 32222.0}, {"date": "2018-10-10", "close": 107.24, "volume": 26422.0}, {"date": "2018-10-11", "close": 105.4, "volume": 34863.0}, {"date": "2018-10-12", "close": 105.48, "volume": 35871.0}, {"date": "2018-10-15", "close": 104.56, "volume": 19255.0}, {"date": "2018-10-16", "close": 106.52, "volume": 44434.0}, {"date": "2018-10-17", "close": 105.52, "volume": 21931.0}, {"date": "2018-10-18", "close": 104.92, "volume": 39211.0}, {"date": "2018-10-19", "close": 105.24, "volume": 38080.0}, {"date": "2018-10-22", "close": 104.88, "volume": 50632.0}, {"date": "2018-10-23", "close": 103.4, "volume": 63894.0}, {"date": "2018-10-24", "close": 100.44, "volume": 78778.0}, {"date": "2018-10-25", "close": 100.44, "volume": 79539.0}, {"date": "2018-10-26", "close": 97.48, "volume": 69921.0}, {"date": "2018-10-29", "close": 95.52, "volume": 67259.0}, {"date": "2018-10-30", "close": 93.64, "volume": 87029.0}, {"date": "2018-10-31", "close": 94.64, "volume": 93909.0}, {"date": "2018-11-01", "close": 96.56, "volume": 42365.0}, {"date": "2018-11-02", "close": 96.12, "volume": 32829.0}, {"date": "2018-11-05", "close": 98.56, "volume": 62967.0}, {"date": "2018-11-06", "close": 98.92, "volume": 77925.0}, {"date": "2018-11-07", "close": 100.72, "volume": 62160.0}, {"date": "2018-11-08", "close": 100.0, "volume": 46749.0}, {"date": "2018-11-09", "close": 99.28, "volume": 67617.0}, {"date": "2018-11-12", "close": 97.32, "volume": 32939.0}, {"date": "2018-11-13", "close": 95.4, "volume": 41520.0}, {"date": "2018-11-14", "close": 95.16, "volume": 46906.0}, {"date": "2018-11-15", "close": 95.92, "volume": 52582.0}, {"date": "2018-11-16", "close": 96.04, "volume": 49035.0}, {"date": "2018-11-19", "close": 95.36, "volume": 62484.0}, {"date": "2018-11-20", "close": 93.36, "volume": 75773.0}, {"date": "2018-11-21", "close": 91.88, "volume": 52965.0}, {"date": "2018-11-23", "close": 90.52, "volume": 30028.0}, {"date": "2018-11-26", "close": 89.88, "volume": 221155.0}, {"date": "2018-11-27", "close": 88.24, "volume": 158371.0}, {"date": "2018-11-28", "close": 88.36, "volume": 230732.0}, {"date": "2018-11-29", "close": 90.4, "volume": 135064.0}, {"date": "2018-11-30", "close": 90.36, "volume": 223590.0}, {"date": "2018-12-03", "close": 92.44, "volume": 137258.0}, {"date": "2018-12-04", "close": 89.96, "volume": 96915.0}, {"date": "2018-12-06", "close": 88.12, "volume": 205750.0}, {"date": "2018-12-07", "close": 87.92, "volume": 159890.0}, {"date": "2018-12-10", "close": 85.16, "volume": 185184.0}, {"date": "2018-12-11", "close": 86.76, "volume": 177627.0}, {"date": "2018-12-12", "close": 86.8, "volume": 162559.0}, {"date": "2018-12-13", "close": 87.56, "volume": 117714.0}, {"date": "2018-12-14", "close": 84.8, "volume": 177458.0}, {"date": "2018-12-17", "close": 82.56, "volume": 196559.0}, {"date": "2018-12-18", "close": 79.36, "volume": 281209.0}, {"date": "2018-12-19", "close": 80.4, "volume": 250479.0}, {"date": "2018-12-20", "close": 77.32, "volume": 293446.0}, {"date": "2018-12-21", "close": 76.2, "volume": 327193.0}, {"date": "2018-12-24", "close": 73.68, "volume": 170247.0}, {"date": "2018-12-26", "close": 78.4, "volume": 263944.0}, {"date": "2018-12-27", "close": 78.12, "volume": 301864.0}, {"date": "2018-12-28", "close": 79.24, "volume": 367604.0}, {"date": "2018-12-31", "close": 79.6, "volume": 568989.0}, {"date": "2019-01-02", "close": 82.64, "volume": 199478.0}, {"date": "2019-01-03", "close": 84.68, "volume": 179694.0}, {"date": "2019-01-04", "close": 89.08, "volume": 140346.0}, {"date": "2019-01-07", "close": 91.56, "volume": 171815.0}, {"date": "2019-01-08", "close": 94.76, "volume": 134676.0}, {"date": "2019-01-09", "close": 95.16, "volume": 68283.0}, {"date": "2019-01-10", "close": 94.56, "volume": 78310.0}, {"date": "2019-01-11", "close": 92.8, "volume": 58781.0}, {"date": "2019-01-14", "close": 93.32, "volume": 46340.0}, {"date": "2019-01-15", "close": 95.56, "volume": 105722.0}, {"date": "2019-01-16", "close": 97.04, "volume": 62711.0}, {"date": "2019-01-17", "close": 96.84, "volume": 35206.0}, {"date": "2019-01-18", "close": 98.64, "volume": 83635.0}, {"date": "2019-01-22", "close": 97.04, "volume": 95211.0}, {"date": "2019-01-23", "close": 96.32, "volume": 62087.0}, {"date": "2019-01-24", "close": 96.28, "volume": 69931.0}, {"date": "2019-01-25", "close": 97.92, "volume": 75184.0}, {"date": "2019-01-28", "close": 97.0, "volume": 49727.0}, {"date": "2019-01-29", "close": 97.88, "volume": 50397.0}, {"date": "2019-01-30", "close": 99.4, "volume": 56716.0}, {"date": "2019-01-31", "close": 98.36, "volume": 92289.0}, {"date": "2019-02-01", "close": 99.04, "volume": 56457.0}, {"date": "2019-02-04", "close": 98.32, "volume": 78564.0}, {"date": "2019-02-05", "close": 97.88, "volume": 51283.0}, {"date": "2019-02-06", "close": 96.56, "volume": 64346.0}, {"date": "2019-02-07", "close": 95.08, "volume": 72191.0}, {"date": "2019-02-08", "close": 94.16, "volume": 43989.0}, {"date": "2019-02-11", "close": 94.0, "volume": 43322.0}, {"date": "2019-02-12", "close": 95.36, "volume": 37180.0}, {"date": "2019-02-13", "close": 96.68, "volume": 56520.0}, {"date": "2019-02-14", "close": 99.16, "volume": 58509.0}, {"date": "2019-02-15", "close": 99.32, "volume": 43166.0}, {"date": "2019-02-19", "close": 101.44, "volume": 68565.0}, {"date": "2019-02-20", "close": 97.28, "volume": 59185.0}, {"date": "2019-02-21", "close": 95.36, "volume": 44239.0}, {"date": "2019-02-22", "close": 96.28, "volume": 54569.0}, {"date": "2019-02-25", "close": 96.08, "volume": 72592.0}, {"date": "2019-02-26", "close": 94.76, "volume": 56016.0}, {"date": "2019-02-27", "close": 93.76, "volume": 71137.0}, {"date": "2019-02-28", "close": 91.64, "volume": 91659.0}, {"date": "2019-03-01", "close": 92.24, "volume": 55081.0}, {"date": "2019-03-04", "close": 92.76, "volume": 47072.0}, {"date": "2019-03-05", "close": 92.0, "volume": 53083.0}, {"date": "2019-03-06", "close": 90.92, "volume": 52107.0}, {"date": "2019-03-07", "close": 93.24, "volume": 46036.0}, {"date": "2019-03-08", "close": 92.56, "volume": 52435.0}, {"date": "2019-03-11", "close": 93.4, "volume": 84580.0}, {"date": "2019-03-12", "close": 92.28, "volume": 74239.0}, {"date": "2019-03-13", "close": 92.36, "volume": 54777.0}, {"date": "2019-03-14", "close": 93.04, "volume": 23778.0}, {"date": "2019-03-15", "close": 92.76, "volume": 30511.0}, {"date": "2019-03-18", "close": 94.08, "volume": 48910.0}, {"date": "2019-03-19", "close": 95.12, "volume": 62886.0}, {"date": "2019-03-20", "close": 95.28, "volume": 34793.0}, {"date": "2019-03-21", "close": 95.76, "volume": 46441.0}, {"date": "2019-03-22", "close": 94.04, "volume": 38706.0}, {"date": "2019-03-25", "close": 92.96, "volume": 59123.0}, {"date": "2019-03-26", "close": 94.08, "volume": 28309.0}, {"date": "2019-03-27", "close": 93.2, "volume": 28179.0}, {"date": "2019-03-28", "close": 94.12, "volume": 32013.0}, {"date": "2019-03-29", "close": 94.0, "volume": 34702.0}, {"date": "2019-04-01", "close": 95.68, "volume": 33618.0}, {"date": "2019-04-02", "close": 96.04, "volume": 38784.0}, {"date": "2019-04-03", "close": 95.72, "volume": 32891.0}, {"date": "2019-04-04", "close": 94.6, "volume": 29323.0}, {"date": "2019-04-05", "close": 95.44, "volume": 26160.0}, {"date": "2019-04-08", "close": 95.8, "volume": 29797.0}, {"date": "2019-04-09", "close": 94.36, "volume": 53986.0}, {"date": "2019-04-10", "close": 94.52, "volume": 26264.0}, {"date": "2019-04-11", "close": 94.64, "volume": 35530.0}, {"date": "2019-04-12", "close": 95.56, "volume": 38094.0}, {"date": "2019-04-15", "close": 95.08, "volume": 50880.0}, {"date": "2019-04-16", "close": 94.08, "volume": 30923.0}, {"date": "2019-04-17", "close": 93.52, "volume": 31725.0}, {"date": "2019-04-18", "close": 92.76, "volume": 29086.0}, {"date": "2019-04-22", "close": 94.44, "volume": 40590.0}, {"date": "2019-04-23", "close": 94.68, "volume": 31464.0}, {"date": "2019-04-24", "close": 94.12, "volume": 21254.0}, {"date": "2019-04-25", "close": 94.0, "volume": 23055.0}, {"date": "2019-04-26", "close": 93.52, "volume": 17507.0}, {"date": "2019-04-29", "close": 94.28, "volume": 20073.0}, {"date": "2019-04-30", "close": 93.56, "volume": 28387.0}, {"date": "2019-05-01", "close": 94.2, "volume": 19736.0}, {"date": "2019-05-02", "close": 92.24, "volume": 41960.0}, {"date": "2019-05-03", "close": 92.92, "volume": 31004.0}, {"date": "2019-05-06", "close": 91.84, "volume": 42471.0}, {"date": "2019-05-07", "close": 91.84, "volume": 58552.0}, {"date": "2019-05-08", "close": 92.44, "volume": 24385.0}, {"date": "2019-05-09", "close": 91.16, "volume": 31638.0}, {"date": "2019-05-10", "close": 94.36, "volume": 83689.0}, {"date": "2019-05-13", "close": 93.08, "volume": 89739.0}, {"date": "2019-05-14", "close": 94.84, "volume": 45824.0}, {"date": "2019-05-15", "close": 95.72, "volume": 55077.0}, {"date": "2019-05-16", "close": 96.0, "volume": 43855.0}, {"date": "2019-05-17", "close": 94.96, "volume": 44635.0}, {"date": "2019-05-20", "close": 95.88, "volume": 42309.0}, {"date": "2019-05-21", "close": 96.8, "volume": 44546.0}, {"date": "2019-05-22", "close": 95.84, "volume": 57292.0}, {"date": "2019-05-23", "close": 90.56, "volume": 82209.0}, {"date": "2019-05-24", "close": 90.0, "volume": 50854.0}, {"date": "2019-05-28", "close": 88.28, "volume": 108018.0}, {"date": "2019-05-29", "close": 88.0, "volume": 78894.0}, {"date": "2019-05-30", "close": 88.28, "volume": 71324.0}, {"date": "2019-05-31", "close": 87.6, "volume": 61564.0}, {"date": "2019-06-03", "close": 88.0, "volume": 50880.0}, {"date": "2019-06-04", "close": 89.32, "volume": 30441.0}, {"date": "2019-06-05", "close": 88.96, "volume": 37109.0}, {"date": "2019-06-06", "close": 89.0, "volume": 25028.0}, {"date": "2019-06-07", "close": 89.4, "volume": 37212.0}, {"date": "2019-06-10", "close": 89.88, "volume": 34912.0}, {"date": "2019-06-11", "close": 90.36, "volume": 44514.0}, {"date": "2019-06-12", "close": 89.2, "volume": 25752.0}, {"date": "2019-06-13", "close": 89.92, "volume": 28113.0}, {"date": "2019-06-14", "close": 88.96, "volume": 21053.0}, {"date": "2019-06-17", "close": 88.4, "volume": 28756.0}, {"date": "2019-06-18", "close": 88.64, "volume": 35917.0}, {"date": "2019-06-19", "close": 88.08, "volume": 35793.0}, {"date": "2019-06-20", "close": 89.0, "volume": 26574.0}, {"date": "2019-06-21", "close": 89.48, "volume": 32970.0}, {"date": "2019-06-24", "close": 89.32, "volume": 22470.0}, {"date": "2019-06-25", "close": 88.16, "volume": 26588.0}, {"date": "2019-06-26", "close": 88.68, "volume": 36148.0}, {"date": "2019-06-27", "close": 88.88, "volume": 19810.0}, {"date": "2019-06-28", "close": 90.2, "volume": 32921.0}, {"date": "2019-07-01", "close": 90.12, "volume": 41292.0}, {"date": "2019-07-02", "close": 90.12, "volume": 25383.0}, {"date": "2019-07-03", "close": 90.68, "volume": 25311.0}, {"date": "2019-07-05", "close": 91.12, "volume": 26405.0}, {"date": "2019-07-08", "close": 91.24, "volume": 16750.0}, {"date": "2019-07-09", "close": 91.08, "volume": 23156.0}, {"date": "2019-07-10", "close": 92.52, "volume": 39557.0}, {"date": "2019-07-11", "close": 93.44, "volume": 45474.0}, {"date": "2019-07-12", "close": 93.4, "volume": 32011.0}, {"date": "2019-07-15", "close": 92.92, "volume": 34723.0}, {"date": "2019-07-16", "close": 92.84, "volume": 41960.0}, {"date": "2019-07-17", "close": 92.24, "volume": 25852.0}, {"date": "2019-07-18", "close": 92.04, "volume": 37540.0}, {"date": "2019-07-19", "close": 92.36, "volume": 21173.0}, {"date": "2019-07-22", "close": 93.28, "volume": 25182.0}, {"date": "2019-07-23", "close": 93.2, "volume": 26304.0}, {"date": "2019-07-24", "close": 92.76, "volume": 23030.0}, {"date": "2019-07-25", "close": 92.28, "volume": 22639.0}, {"date": "2019-07-26", "close": 91.72, "volume": 25016.0}, {"date": "2019-07-29", "close": 89.96, "volume": 44168.0}, {"date": "2019-07-30", "close": 89.68, "volume": 21602.0}, {"date": "2019-07-31", "close": 89.4, "volume": 26862.0}, {"date": "2019-08-01", "close": 88.24, "volume": 36172.0}, {"date": "2019-08-02", "close": 87.6, "volume": 49003.0}, {"date": "2019-08-05", "close": 85.56, "volume": 60324.0}, {"date": "2019-08-06", "close": 85.72, "volume": 53760.0}, {"date": "2019-08-07", "close": 85.0, "volume": 77330.0}, {"date": "2019-08-08", "close": 85.04, "volume": 50388.0}, {"date": "2019-08-09", "close": 84.92, "volume": 37181.0}, {"date": "2019-08-12", "close": 84.48, "volume": 51563.0}, {"date": "2019-08-13", "close": 86.08, "volume": 58753.0}, {"date": "2019-08-14", "close": 84.0, "volume": 81090.0}, {"date": "2019-08-15", "close": 83.6, "volume": 51944.0}, {"date": "2019-08-16", "close": 85.36, "volume": 45076.0}, {"date": "2019-08-19", "close": 86.76, "volume": 39622.0}, {"date": "2019-08-20", "close": 86.6, "volume": 38491.0}, {"date": "2019-08-21", "close": 87.2, "volume": 61426.0}, {"date": "2019-08-22", "close": 83.16, "volume": 41275.0}, {"date": "2019-08-23", "close": 81.04, "volume": 40146.0}, {"date": "2019-08-26", "close": 79.2, "volume": 78063.0}, {"date": "2019-08-27", "close": 78.04, "volume": 72646.0}, {"date": "2019-08-28", "close": 80.36, "volume": 80067.0}, {"date": "2019-08-29", "close": 81.16, "volume": 49193.0}, {"date": "2019-08-30", "close": 81.56, "volume": 76878.0}, {"date": "2019-09-03", "close": 81.0, "volume": 50553.0}, {"date": "2019-09-04", "close": 81.44, "volume": 37560.0}, {"date": "2019-09-05", "close": 81.96, "volume": 36887.0}, {"date": "2019-09-06", "close": 81.44, "volume": 37466.0}, {"date": "2019-09-09", "close": 83.12, "volume": 36979.0}, {"date": "2019-09-10", "close": 83.96, "volume": 29640.0}, {"date": "2019-09-11", "close": 83.88, "volume": 31344.0}, {"date": "2019-09-12", "close": 83.08, "volume": 34586.0}, {"date": "2019-09-13", "close": 84.4, "volume": 48965.0}, {"date": "2019-09-16", "close": 85.28, "volume": 39628.0}, {"date": "2019-09-17", "close": 85.12, "volume": 29254.0}, {"date": "2019-09-18", "close": 84.24, "volume": 33350.0}, {"date": "2019-09-19", "close": 84.04, "volume": 28028.0}, {"date": "2019-09-20", "close": 84.8, "volume": 32881.0}, {"date": "2019-09-23", "close": 83.92, "volume": 64023.0}, {"date": "2019-09-24", "close": 82.56, "volume": 37786.0}, {"date": "2019-09-25", "close": 81.16, "volume": 37604.0}, {"date": "2019-09-26", "close": 80.76, "volume": 38365.0}, {"date": "2019-09-27", "close": 80.72, "volume": 30767.0}, {"date": "2019-09-30", "close": 81.8, "volume": 32300.0}, {"date": "2019-10-01", "close": 80.32, "volume": 35913.0}, {"date": "2019-10-02", "close": 79.28, "volume": 60507.0}, {"date": "2019-10-03", "close": 79.68, "volume": 33112.0}, {"date": "2019-10-04", "close": 79.72, "volume": 31423.0}, {"date": "2019-10-07", "close": 78.76, "volume": 51303.0}, {"date": "2019-10-08", "close": 77.68, "volume": 54490.0}, {"date": "2019-10-09", "close": 76.52, "volume": 41576.0}, {"date": "2019-10-10", "close": 76.56, "volume": 54666.0}, {"date": "2019-10-11", "close": 77.28, "volume": 55244.0}, {"date": "2019-10-14", "close": 76.4, "volume": 41855.0}, {"date": "2019-10-15", "close": 76.52, "volume": 27125.0}, {"date": "2019-10-16", "close": 75.32, "volume": 59120.0}, {"date": "2019-10-17", "close": 74.56, "volume": 53452.0}, {"date": "2019-10-18", "close": 75.92, "volume": 47154.0}, {"date": "2019-10-21", "close": 75.28, "volume": 47163.0}, {"date": "2019-10-22", "close": 75.72, "volume": 56440.0}, {"date": "2019-10-23", "close": 75.6, "volume": 47103.0}, {"date": "2019-10-24", "close": 75.6, "volume": 45771.0}, {"date": "2019-10-25", "close": 75.32, "volume": 86146.0}, {"date": "2019-10-28", "close": 74.72, "volume": 57557.0}, {"date": "2019-10-29", "close": 74.76, "volume": 50415.0}, {"date": "2019-10-30", "close": 74.96, "volume": 60340.0}, {"date": "2019-10-31", "close": 74.52, "volume": 36211.0}, {"date": "2019-11-01", "close": 75.68, "volume": 46145.0}, {"date": "2019-11-04", "close": 77.28, "volume": 57369.0}, {"date": "2019-11-05", "close": 76.44, "volume": 70645.0}, {"date": "2019-11-06", "close": 75.56, "volume": 64361.0}, {"date": "2019-11-07", "close": 73.96, "volume": 93471.0}, {"date": "2019-11-08", "close": 73.36, "volume": 125526.0}, {"date": "2019-11-11", "close": 72.36, "volume": 71273.0}, {"date": "2019-11-12", "close": 72.88, "volume": 92600.0}, {"date": "2019-11-13", "close": 72.04, "volume": 92388.0}, {"date": "2019-11-14", "close": 71.92, "volume": 92429.0}, {"date": "2019-11-15", "close": 72.8, "volume": 122496.0}, {"date": "2019-11-18", "close": 71.36, "volume": 169337.0}, {"date": "2019-11-19", "close": 70.48, "volume": 174525.0}, {"date": "2019-11-20", "close": 70.96, "volume": 153914.0}, {"date": "2019-11-21", "close": 68.8, "volume": 148023.0}, {"date": "2019-11-22", "close": 69.2, "volume": 161270.0}, {"date": "2019-11-25", "close": 68.68, "volume": 284634.0}, {"date": "2019-11-26", "close": 67.16, "volume": 145109.0}, {"date": "2019-11-27", "close": 67.56, "volume": 169314.0}, {"date": "2019-11-29", "close": 67.28, "volume": 69558.0}, {"date": "2019-12-02", "close": 66.88, "volume": 129617.0}, {"date": "2019-12-03", "close": 66.6, "volume": 128175.0}, {"date": "2019-12-04", "close": 66.48, "volume": 138763.0}, {"date": "2019-12-05", "close": 65.96, "volume": 140959.0}, {"date": "2019-12-06", "close": 66.76, "volume": 145211.0}, {"date": "2019-12-09", "close": 69.12, "volume": 115073.0}, {"date": "2019-12-10", "close": 71.36, "volume": 188751.0}, {"date": "2019-12-11", "close": 71.8, "volume": 169002.0}, {"date": "2019-12-12", "close": 72.28, "volume": 135925.0}, {"date": "2019-12-13", "close": 70.76, "volume": 136194.0}, {"date": "2019-12-16", "close": 71.88, "volume": 123066.0}, {"date": "2019-12-17", "close": 73.04, "volume": 190860.0}, {"date": "2019-12-18", "close": 74.44, "volume": 166146.0}, {"date": "2019-12-19", "close": 75.0, "volume": 167723.0}, {"date": "2019-12-20", "close": 74.84, "volume": 175520.0}, {"date": "2019-12-23", "close": 74.32, "volume": 268484.0}, {"date": "2019-12-24", "close": 74.28, "volume": 84164.0}, {"date": "2019-12-26", "close": 74.88, "volume": 246496.0}, {"date": "2019-12-27", "close": 73.28, "volume": 231760.0}, {"date": "2019-12-30", "close": 71.24, "volume": 380669.0}, {"date": "2019-12-31", "close": 71.72, "volume": 534561.0}, {"date": "2020-01-02", "close": 73.2, "volume": 161686.0}, {"date": "2020-01-03", "close": 74.24, "volume": 137501.0}, {"date": "2020-01-06", "close": 75.76, "volume": 192087.0}, {"date": "2020-01-07", "close": 76.32, "volume": 127890.0}, {"date": "2020-01-08", "close": 76.16, "volume": 171903.0}, {"date": "2020-01-09", "close": 75.92, "volume": 136518.0}, {"date": "2020-01-10", "close": 75.84, "volume": 93537.0}, {"date": "2020-01-13", "close": 76.6, "volume": 102309.0}, {"date": "2020-01-14", "close": 77.64, "volume": 104467.0}, {"date": "2020-01-15", "close": 77.76, "volume": 61069.0}, {"date": "2020-01-16", "close": 77.92, "volume": 61694.0}, {"date": "2020-01-17", "close": 77.44, "volume": 44106.0}, {"date": "2020-01-21", "close": 75.4, "volume": 75064.0}, {"date": "2020-01-22", "close": 73.48, "volume": 97640.0}, {"date": "2020-01-23", "close": 73.4, "volume": 64906.0}, {"date": "2020-01-24", "close": 71.92, "volume": 62962.0}, {"date": "2020-01-27", "close": 70.2, "volume": 68222.0}, {"date": "2020-01-28", "close": 70.36, "volume": 96038.0}, {"date": "2020-01-29", "close": 70.2, "volume": 35542.0}, {"date": "2020-01-30", "close": 69.52, "volume": 58924.0}, {"date": "2020-01-31", "close": 68.52, "volume": 135013.0}, {"date": "2020-02-03", "close": 68.16, "volume": 62025.0}, {"date": "2020-02-04", "close": 69.68, "volume": 127939.0}, {"date": "2020-02-05", "close": 70.88, "volume": 83904.0}, {"date": "2020-02-06", "close": 69.4, "volume": 64178.0}, {"date": "2020-02-07", "close": 69.0, "volume": 63857.0}, {"date": "2020-02-10", "close": 67.64, "volume": 87690.0}, {"date": "2020-02-11", "close": 67.96, "volume": 76347.0}, {"date": "2020-02-12", "close": 67.2, "volume": 542491.0}, {"date": "2020-02-13", "close": 67.68, "volume": 237814.0}, {"date": "2020-02-14", "close": 67.28, "volume": 139495.0}, {"date": "2020-02-18", "close": 66.84, "volume": 107532.0}, {"date": "2020-02-19", "close": 66.48, "volume": 212869.0}, {"date": "2020-02-20", "close": 64.04, "volume": 202655.0}, {"date": "2020-02-21", "close": 62.6, "volume": 125835.0}, {"date": "2020-02-24", "close": 59.96, "volume": 211534.0}, {"date": "2020-02-25", "close": 57.32, "volume": 192173.0}, {"date": "2020-02-26", "close": 55.36, "volume": 259462.0}, {"date": "2020-02-27", "close": 52.0, "volume": 251960.0}, {"date": "2020-02-28", "close": 50.6, "volume": 378981.0}, {"date": "2020-03-02", "close": 52.6, "volume": 219682.0}, {"date": "2020-03-03", "close": 51.0, "volume": 164146.0}, {"date": "2020-03-04", "close": 51.84, "volume": 139113.0}, {"date": "2020-03-05", "close": 49.8, "volume": 142400.0}, {"date": "2020-03-06", "close": 46.32, "volume": 309804.0}, {"date": "2020-03-09", "close": 32.0, "volume": 354578.0}, {"date": "2020-03-10", "close": 32.16, "volume": 508509.0}, {"date": "2020-03-11", "close": 28.24, "volume": 467291.0}, {"date": "2020-03-12", "close": 20.6, "volume": 453865.0}, {"date": "2020-03-13", "close": 22.04, "volume": 313176.0}, {"date": "2020-03-16", "close": 16.44, "volume": 429605.0}, {"date": "2020-03-17", "close": 13.16, "volume": 563152.0}, {"date": "2020-03-18", "close": 5.36, "volume": 615277.0}, {"date": "2020-03-19", "close": 11.04, "volume": 722980.0}, {"date": "2020-03-20", "close": 10.48, "volume": 565161.0}, {"date": "2020-03-23", "close": 10.0, "volume": 392555.0}, {"date": "2020-03-24", "close": 10.68, "volume": 282078.0}, {"date": "2020-03-25", "close": 11.52, "volume": 247846.0}, {"date": "2020-03-26", "close": 11.28, "volume": 321669.0}, {"date": "2020-03-27", "close": 9.56, "volume": 163904.0}, {"date": "2020-03-30", "close": 9.08, "volume": 164447.0}, {"date": "2020-03-31", "close": 10.24, "volume": 405806.0}, {"date": "2020-04-01", "close": 9.72, "volume": 395335.0}, {"date": "2020-04-02", "close": 11.16, "volume": 235677.0}, {"date": "2020-04-03", "close": 11.0, "volume": 237065.0}, {"date": "2020-04-06", "close": 11.44, "volume": 179209.0}, {"date": "2020-04-07", "close": 11.84, "volume": 245111.0}, {"date": "2020-04-08", "close": 12.64, "volume": 202698.0}, {"date": "2020-04-09", "close": 12.6, "volume": 334290.0}, {"date": "2020-04-13", "close": 12.6, "volume": 157524.0}, {"date": "2020-04-14", "close": 13.52, "volume": 140187.0}, {"date": "2020-04-15", "close": 13.12, "volume": 168688.0}, {"date": "2020-04-16", "close": 12.44, "volume": 117654.0}, {"date": "2020-04-17", "close": 13.36, "volume": 230740.0}, {"date": "2020-04-20", "close": 12.72, "volume": 252613.0}, {"date": "2020-04-21", "close": 13.0, "volume": 247865.0}, {"date": "2020-04-22", "close": 13.24, "volume": 166126.0}, {"date": "2020-04-23", "close": 14.36, "volume": 270839.0}, {"date": "2020-04-24", "close": 14.44, "volume": 229367.0}, {"date": "2020-04-27", "close": 15.36, "volume": 247365.0}, {"date": "2020-04-28", "close": 16.6, "volume": 242822.0}, {"date": "2020-04-29", "close": 19.44, "volume": 286074.0}, {"date": "2020-04-30", "close": 18.6, "volume": 243645.0}, {"date": "2020-05-01", "close": 17.32, "volume": 201075.0}, {"date": "2020-05-04", "close": 18.0, "volume": 192822.0}, {"date": "2020-05-05", "close": 18.36, "volume": 151885.0}, {"date": "2020-05-06", "close": 17.44, "volume": 172195.0}, {"date": "2020-05-07", "close": 17.35, "volume": 97635.0}, {"date": "2020-05-08", "close": 17.07, "volume": 486433.0}, {"date": "2020-05-11", "close": 16.29, "volume": 406138.0}, {"date": "2020-05-12", "close": 16.05, "volume": 173928.0}, {"date": "2020-05-13", "close": 15.39, "volume": 177412.0}, {"date": "2020-05-14", "close": 15.5, "volume": 243321.0}, {"date": "2020-05-15", "close": 15.94, "volume": 150809.0}, {"date": "2020-05-18", "close": 17.4, "volume": 292085.0}, {"date": "2020-05-19", "close": 17.82, "volume": 153718.0}, {"date": "2020-05-20", "close": 18.5, "volume": 188319.0}, {"date": "2020-05-21", "close": 18.42, "volume": 69934.0}, {"date": "2020-05-22", "close": 18.26, "volume": 88183.0}, {"date": "2020-05-26", "close": 18.85, "volume": 166306.0}, {"date": "2020-05-27", "close": 18.85, "volume": 380267.0}, {"date": "2020-05-28", "close": 18.48, "volume": 199950.0}, {"date": "2020-05-29", "close": 18.7, "volume": 120023.0}, {"date": "2020-06-01", "close": 18.45, "volume": 154827.0}, {"date": "2020-06-02", "close": 18.6, "volume": 156018.0}, {"date": "2020-06-03", "close": 19.06, "volume": 154054.0}, {"date": "2020-06-04", "close": 19.75, "volume": 111380.0}, {"date": "2020-06-05", "close": 20.98, "volume": 205587.0}, {"date": "2020-06-08", "close": 21.9, "volume": 165729.0}, {"date": "2020-06-09", "close": 20.57, "volume": 140525.0}, {"date": "2020-06-10", "close": 19.83, "volume": 181504.0}, {"date": "2020-06-11", "close": 17.39, "volume": 264585.0}, {"date": "2020-06-12", "close": 17.65, "volume": 108426.0}, {"date": "2020-06-15", "close": 18.73, "volume": 147463.0}, {"date": "2020-06-16", "close": 18.51, "volume": 125347.0}, {"date": "2020-06-17", "close": 18.0, "volume": 145748.0}, {"date": "2020-06-18", "close": 17.92, "volume": 82394.0}, {"date": "2020-06-19", "close": 17.65, "volume": 94627.0}, {"date": "2020-06-22", "close": 17.95, "volume": 87010.0}, {"date": "2020-06-23", "close": 17.57, "volume": 191864.0}, {"date": "2020-06-24", "close": 16.51, "volume": 123226.0}, {"date": "2020-06-25", "close": 16.51, "volume": 110436.0}, {"date": "2020-06-26", "close": 15.75, "volume": 188086.0}, {"date": "2020-06-29", "close": 15.79, "volume": 104393.0}, {"date": "2020-06-30", "close": 16.03, "volume": 106904.0}, {"date": "2020-07-01", "close": 15.79, "volume": 103754.0}, {"date": "2020-07-02", "close": 15.91, "volume": 157136.0}, {"date": "2020-07-06", "close": 15.39, "volume": 187147.0}, {"date": "2020-07-07", "close": 15.44, "volume": 165905.0}, {"date": "2020-07-08", "close": 16.07, "volume": 455673.0}, {"date": "2020-07-09", "close": 15.39, "volume": 203679.0}, {"date": "2020-07-10", "close": 15.79, "volume": 162147.0}, {"date": "2020-07-13", "close": 15.41, "volume": 215489.0}, {"date": "2020-07-14", "close": 15.34, "volume": 112442.0}, {"date": "2020-07-15", "close": 16.29, "volume": 104890.0}, {"date": "2020-07-16", "close": 16.38, "volume": 67378.0}, {"date": "2020-07-17", "close": 16.4, "volume": 73910.0}, {"date": "2020-07-20", "close": 16.52, "volume": 254091.0}, {"date": "2020-07-21", "close": 17.36, "volume": 89384.0}, {"date": "2020-07-22", "close": 17.07, "volume": 240325.0}, {"date": "2020-07-23", "close": 16.66, "volume": 246219.0}, {"date": "2020-07-24", "close": 16.56, "volume": 56602.0}, {"date": "2020-07-27", "close": 16.3, "volume": 88873.0}, {"date": "2020-07-28", "close": 16.28, "volume": 35273.0}, {"date": "2020-07-29", "close": 16.82, "volume": 132572.0}, {"date": "2020-07-30", "close": 16.36, "volume": 62961.0}, {"date": "2020-07-31", "close": 16.18, "volume": 50923.0}, {"date": "2020-08-03", "close": 16.35, "volume": 111804.0}, {"date": "2020-08-04", "close": 16.63, "volume": 68742.0}, {"date": "2020-08-05", "close": 17.16, "volume": 84373.0}, {"date": "2020-08-06", "close": 17.42, "volume": 149746.0}, {"date": "2020-08-07", "close": 17.4, "volume": 63257.0}, {"date": "2020-08-10", "close": 17.78, "volume": 85732.0}, {"date": "2020-08-11", "close": 17.74, "volume": 60923.0}, {"date": "2020-08-12", "close": 18.1, "volume": 54201.0}, {"date": "2020-08-13", "close": 17.96, "volume": 50116.0}, {"date": "2020-08-14", "close": 18.01, "volume": 42399.0}, {"date": "2020-08-17", "close": 17.91, "volume": 38990.0}, {"date": "2020-08-18", "close": 17.54, "volume": 48929.0}, {"date": "2020-08-19", "close": 17.47, "volume": 68185.0}, {"date": "2020-08-20", "close": 17.33, "volume": 64557.0}, {"date": "2020-08-21", "close": 17.07, "volume": 158256.0}, {"date": "2020-08-24", "close": 17.04, "volume": 53828.0}, {"date": "2020-08-25", "close": 16.85, "volume": 111788.0}, {"date": "2020-08-26", "close": 16.365, "volume": 74194.0}, {"date": "2020-08-27", "close": 16.55, "volume": 107333.0}, {"date": "2020-08-28", "close": 16.74, "volume": 73112.0}, {"date": "2020-08-31", "close": 16.5, "volume": 69901.0}, {"date": "2020-09-01", "close": 16.38, "volume": 58926.0}, {"date": "2020-09-02", "close": 16.25, "volume": 109751.0}, {"date": "2020-09-03", "close": 16.01, "volume": 147930.0}, {"date": "2020-09-04", "close": 16.01, "volume": 268192.0}, {"date": "2020-09-08", "close": 15.59, "volume": 206628.0}, {"date": "2020-09-09", "close": 15.75, "volume": 117270.0}, {"date": "2020-09-10", "close": 15.43, "volume": 148096.0}, {"date": "2020-09-11", "close": 15.33, "volume": 125327.0}, {"date": "2020-09-14", "close": 15.73, "volume": 109671.0}, {"date": "2020-09-15", "close": 15.67, "volume": 146192.0}, {"date": "2020-09-16", "close": 15.98, "volume": 131475.0}, {"date": "2020-09-17", "close": 15.86, "volume": 67163.0}, {"date": "2020-09-18", "close": 15.84, "volume": 92558.0}, {"date": "2020-09-21", "close": 15.39, "volume": 137873.0}, {"date": "2020-09-22", "close": 15.26, "volume": 86838.0}, {"date": "2020-09-23", "close": 14.54, "volume": 152203.0}, {"date": "2020-09-24", "close": 14.35, "volume": 115619.0}, {"date": "2020-09-25", "close": 14.42, "volume": 116628.0}, {"date": "2020-09-28", "close": 14.77, "volume": 150017.0}, {"date": "2020-09-29", "close": 14.97, "volume": 104606.0}, {"date": "2020-09-30", "close": 14.79, "volume": 139492.0}, {"date": "2020-10-01", "close": 14.62, "volume": 50099.0}, {"date": "2020-10-02", "close": 14.55, "volume": 134055.0}, {"date": "2020-10-05", "close": 15.55, "volume": 409008.0}, {"date": "2020-10-06", "close": 15.34, "volume": 147322.0}, {"date": "2020-10-07", "close": 15.64, "volume": 94622.0}, {"date": "2020-10-08", "close": 16.42, "volume": 127029.0}, {"date": "2020-10-09", "close": 16.32, "volume": 166880.0}, {"date": "2020-10-12", "close": 16.08, "volume": 96434.0}, {"date": "2020-10-13", "close": 15.98, "volume": 138407.0}, {"date": "2020-10-14", "close": 16.39, "volume": 100054.0}, {"date": "2020-10-15", "close": 16.45, "volume": 84575.0}, {"date": "2020-10-16", "close": 16.51, "volume": 122902.0}, {"date": "2020-10-19", "close": 16.38, "volume": 80461.0}, {"date": "2020-10-20", "close": 16.41, "volume": 79850.0}, {"date": "2020-10-21", "close": 16.21, "volume": 79724.0}, {"date": "2020-10-22", "close": 16.72, "volume": 50723.0}, {"date": "2020-10-23", "close": 16.32, "volume": 46845.0}, {"date": "2020-10-26", "close": 15.9, "volume": 80052.0}, {"date": "2020-10-27", "close": 15.61, "volume": 78985.0}, {"date": "2020-10-28", "close": 14.99, "volume": 111323.0}, {"date": "2020-10-29", "close": 15.26, "volume": 100127.0}, {"date": "2020-10-30", "close": 15.02, "volume": 49017.0}, {"date": "2020-11-02", "close": 15.06, "volume": 48874.0}, {"date": "2020-11-03", "close": 15.31, "volume": 55272.0}, {"date": "2020-11-04", "close": 15.27, "volume": 74942.0}, {"date": "2020-11-05", "close": 15.93, "volume": 92145.0}, {"date": "2020-11-06", "close": 15.48, "volume": 92405.0}, {"date": "2020-11-09", "close": 16.79, "volume": 225272.0}, {"date": "2020-11-10", "close": 17.18, "volume": 74611.0}, {"date": "2020-11-11", "close": 17.09, "volume": 82109.0}, {"date": "2020-11-12", "close": 17.08, "volume": 69843.0}, {"date": "2020-11-13", "close": 17.37, "volume": 93984.0}, {"date": "2020-11-16", "close": 18.16, "volume": 142560.0}, {"date": "2020-11-17", "close": 18.48, "volume": 75551.0}, {"date": "2020-11-18", "close": 18.53, "volume": 145793.0}, {"date": "2020-11-19", "close": 19.11, "volume": 281144.0}, {"date": "2020-11-20", "close": 18.6, "volume": 61515.0}, {"date": "2020-11-23", "close": 19.51, "volume": 177225.0}, {"date": "2020-11-24", "close": 20.05, "volume": 187613.0}, {"date": "2020-11-25", "close": 19.93, "volume": 111860.0}, {"date": "2020-11-27", "close": 19.66, "volume": 31028.0}, {"date": "2020-11-30", "close": 19.16, "volume": 82494.0}, {"date": "2020-12-01", "close": 19.35, "volume": 64098.0}, {"date": "2020-12-02", "close": 20.02, "volume": 63542.0}, {"date": "2020-12-03", "close": 21.01, "volume": 164701.0}, {"date": "2020-12-04", "close": 21.88, "volume": 320593.0}, {"date": "2020-12-07", "close": 21.29, "volume": 133323.0}, {"date": "2020-12-08", "close": 21.43, "volume": 125460.0}, {"date": "2020-12-09", "close": 21.4, "volume": 225339.0}, {"date": "2020-12-10", "close": 22.05, "volume": 323269.0}, {"date": "2020-12-11", "close": 21.92, "volume": 122888.0}, {"date": "2020-12-14", "close": 21.34, "volume": 128305.0}, {"date": "2020-12-15", "close": 21.78, "volume": 149103.0}, {"date": "2020-12-16", "close": 21.3, "volume": 116085.0}, {"date": "2020-12-17", "close": 21.35, "volume": 88663.0}, {"date": "2020-12-18", "close": 21.12, "volume": 104152.0}, {"date": "2020-12-21", "close": 20.8, "volume": 93672.0}, {"date": "2020-12-22", "close": 20.69, "volume": 145266.0}, {"date": "2020-12-23", "close": 20.99, "volume": 69491.0}, {"date": "2020-12-24", "close": 20.64, "volume": 78241.0}, {"date": "2020-12-28", "close": 20.51, "volume": 116294.0}, {"date": "2020-12-29", "close": 20.16, "volume": 129731.0}, {"date": "2020-12-30", "close": 20.03, "volume": 105130.0}, {"date": "2020-12-31", "close": 20.1, "volume": 139459.0}, {"date": "2021-01-04", "close": 20.33, "volume": 75517.0}, {"date": "2021-01-05", "close": 21.2, "volume": 108183.0}, {"date": "2021-01-06", "close": 21.95, "volume": 307832.0}, {"date": "2021-01-07", "close": 22.23, "volume": 167964.0}, {"date": "2021-01-08", "close": 22.11, "volume": 89643.0}, {"date": "2021-01-11", "close": 22.31, "volume": 25123.0}, {"date": "2021-01-12", "close": 23.41, "volume": 123996.0}, {"date": "2021-01-13", "close": 23.71, "volume": 51012.0}, {"date": "2021-01-14", "close": 24.05, "volume": 55804.0}, {"date": "2021-01-15", "close": 23.85, "volume": 38375.0}, {"date": "2021-01-19", "close": 23.72, "volume": 54462.0}, {"date": "2021-01-20", "close": 23.65, "volume": 50115.0}, {"date": "2021-01-21", "close": 22.8, "volume": 67186.0}, {"date": "2021-01-22", "close": 22.41, "volume": 96623.0}, {"date": "2021-01-25", "close": 22.3, "volume": 51470.0}, {"date": "2021-01-26", "close": 22.15, "volume": 69992.0}, {"date": "2021-01-27", "close": 21.33, "volume": 156071.0}, {"date": "2021-01-28", "close": 21.81, "volume": 40138.0}, {"date": "2021-01-29", "close": 21.44, "volume": 59006.0}, {"date": "2021-02-01", "close": 21.5, "volume": 60126.0}, {"date": "2021-02-02", "close": 22.2, "volume": 73691.0}, {"date": "2021-02-03", "close": 22.54, "volume": 68324.0}, {"date": "2021-02-04", "close": 22.63, "volume": 76625.0}, {"date": "2021-02-05", "close": 22.93, "volume": 54143.0}, {"date": "2021-02-08", "close": 23.56, "volume": 108890.0}, {"date": "2021-02-09", "close": 23.32, "volume": 214305.0}, {"date": "2021-02-10", "close": 23.31, "volume": 70176.0}, {"date": "2021-02-11", "close": 23.23, "volume": 82936.0}, {"date": "2021-02-12", "close": 23.65, "volume": 52933.0}, {"date": "2021-02-16", "close": 23.92, "volume": 81044.0}, {"date": "2021-02-17", "close": 23.72, "volume": 175307.0}, {"date": "2021-02-18", "close": 22.88, "volume": 96758.0}, {"date": "2021-02-19", "close": 23.4, "volume": 111461.0}, {"date": "2021-02-22", "close": 24.14, "volume": 163663.0}, {"date": "2021-02-23", "close": 24.12, "volume": 185073.0}, {"date": "2021-02-24", "close": 24.63, "volume": 185531.0}, {"date": "2021-02-25", "close": 24.01, "volume": 163562.0}, {"date": "2021-02-26", "close": 23.58, "volume": 53389.0}, {"date": "2021-03-01", "close": 24.47, "volume": 102435.0}, {"date": "2021-03-02", "close": 24.68, "volume": 47690.0}, {"date": "2021-03-03", "close": 24.71, "volume": 43231.0}, {"date": "2021-03-04", "close": 24.79, "volume": 130796.0}, {"date": "2021-03-05", "close": 24.88, "volume": 60789.0}, {"date": "2021-03-08", "close": 24.75, "volume": 79143.0}, {"date": "2021-03-09", "close": 24.29, "volume": 210137.0}, {"date": "2021-03-10", "close": 25.18, "volume": 93709.0}, {"date": "2021-03-11", "close": 25.02, "volume": 94674.0}, {"date": "2021-03-12", "close": 25.25, "volume": 61208.0}, {"date": "2021-03-15", "close": 25.37, "volume": 32032.0}, {"date": "2021-03-16", "close": 24.69, "volume": 42437.0}, {"date": "2021-03-17", "close": 24.89, "volume": 29794.0}, {"date": "2021-03-18", "close": 23.72, "volume": 98696.0}, {"date": "2021-03-19", "close": 24.18, "volume": 37554.0}, {"date": "2021-03-22", "close": 24.0, "volume": 27418.0}, {"date": "2021-03-23", "close": 23.1, "volume": 52477.0}, {"date": "2021-03-24", "close": 23.31, "volume": 41911.0}, {"date": "2021-03-25", "close": 23.6, "volume": 77890.0}, {"date": "2021-03-26", "close": 24.27, "volume": 37772.0}, {"date": "2021-03-29", "close": 24.2, "volume": 64804.0}, {"date": "2021-03-30", "close": 24.05, "volume": 74635.0}, {"date": "2021-03-31", "close": 24.44, "volume": 62342.0}, {"date": "2021-04-01", "close": 25.0, "volume": 47324.0}, {"date": "2021-04-05", "close": 24.68, "volume": 62620.0}, {"date": "2021-04-06", "close": 25.03, "volume": 45585.0}, {"date": "2021-04-07", "close": 25.25, "volume": 39240.0}, {"date": "2021-04-08", "close": 25.38, "volume": 46493.0}, {"date": "2021-04-09", "close": 25.27, "volume": 57283.0}, {"date": "2021-04-12", "close": 25.0, "volume": 46799.0}, {"date": "2021-04-13", "close": 24.98, "volume": 147004.0}, {"date": "2021-04-14", "close": 25.6, "volume": 81264.0}, {"date": "2021-04-15", "close": 25.6, "volume": 59598.0}, {"date": "2021-04-16", "close": 25.35, "volume": 33422.0}, {"date": "2021-04-19", "close": 25.25, "volume": 44450.0}, {"date": "2021-04-20", "close": 24.94, "volume": 48939.0}, {"date": "2021-04-21", "close": 25.42, "volume": 27183.0}, {"date": "2021-04-22", "close": 25.17, "volume": 43545.0}, {"date": "2021-04-23", "close": 25.58, "volume": 56171.0}, {"date": "2021-04-26", "close": 25.7, "volume": 32288.0}, {"date": "2021-04-27", "close": 25.83, "volume": 32739.0}, {"date": "2021-04-28", "close": 26.45, "volume": 44991.0}, {"date": "2021-04-29", "close": 26.56, "volume": 54363.0}, {"date": "2021-04-30", "close": 26.16, "volume": 30360.0}, {"date": "2021-05-03", "close": 25.97, "volume": 43099.0}, {"date": "2021-05-04", "close": 26.03, "volume": 51572.0}, {"date": "2021-05-05", "close": 26.44, "volume": 30524.0}, {"date": "2021-05-06", "close": 26.3, "volume": 30633.0}, {"date": "2021-05-07", "close": 26.82, "volume": 75209.0}, {"date": "2021-05-10", "close": 27.02, "volume": 40960.0}, {"date": "2021-05-11", "close": 26.85, "volume": 55657.0}, {"date": "2021-05-12", "close": 26.19, "volume": 73326.0}, {"date": "2021-05-13", "close": 26.65, "volume": 32351.0}, {"date": "2021-05-14", "close": 27.16, "volume": 29909.0}, {"date": "2021-05-17", "close": 27.5, "volume": 59143.0}, {"date": "2021-05-18", "close": 27.43, "volume": 34515.0}, {"date": "2021-05-19", "close": 26.96, "volume": 40155.0}, {"date": "2021-05-20", "close": 26.98, "volume": 26514.0}, {"date": "2021-05-21", "close": 27.02, "volume": 32567.0}, {"date": "2021-05-24", "close": 27.31, "volume": 37163.0}, {"date": "2021-05-25", "close": 26.89, "volume": 45204.0}, {"date": "2021-05-26", "close": 27.33, "volume": 65014.0}, {"date": "2021-05-27", "close": 27.41, "volume": 40507.0}, {"date": "2021-05-28", "close": 27.26, "volume": 64567.0}, {"date": "2021-06-01", "close": 28.02, "volume": 50440.0}, {"date": "2021-06-02", "close": 28.24, "volume": 83446.0}, {"date": "2021-06-03", "close": 28.3, "volume": 70165.0}, {"date": "2021-06-04", "close": 28.66, "volume": 48685.0}, {"date": "2021-06-07", "close": 29.11, "volume": 54402.0}, {"date": "2021-06-08", "close": 29.53, "volume": 48021.0}, {"date": "2021-06-09", "close": 29.78, "volume": 40234.0}, {"date": "2021-06-10", "close": 30.42, "volume": 78666.0}, {"date": "2021-06-11", "close": 30.71, "volume": 43230.0}, {"date": "2021-06-14", "close": 30.81, "volume": 23390.0}, {"date": "2021-06-15", "close": 30.68, "volume": 54345.0}, {"date": "2021-06-16", "close": 30.79, "volume": 37742.0}, {"date": "2021-06-17", "close": 29.35, "volume": 78516.0}, {"date": "2021-06-18", "close": 28.47, "volume": 73050.0}, {"date": "2021-06-21", "close": 29.52, "volume": 54044.0}, {"date": "2021-06-22", "close": 28.97, "volume": 54694.0}, {"date": "2021-06-23", "close": 29.03, "volume": 90380.0}, {"date": "2021-06-24", "close": 28.98, "volume": 58811.0}, {"date": "2021-06-25", "close": 28.81, "volume": 45025.0}, {"date": "2021-06-28", "close": 27.99, "volume": 87912.0}, {"date": "2021-06-29", "close": 28.21, "volume": 27579.0}, {"date": "2021-06-30", "close": 28.78, "volume": 19540.0}, {"date": "2021-07-01", "close": 28.94, "volume": 45611.0}, {"date": "2021-07-02", "close": 29.21, "volume": 29016.0}, {"date": "2021-07-06", "close": 28.89, "volume": 36093.0}, {"date": "2021-07-07", "close": 28.3, "volume": 23249.0}, {"date": "2021-07-08", "close": 27.92, "volume": 112742.0}, {"date": "2021-07-09", "close": 28.37, "volume": 35945.0}, {"date": "2021-07-12", "close": 28.37, "volume": 30636.0}, {"date": "2021-07-13", "close": 27.61, "volume": 47764.0}, {"date": "2021-07-14", "close": 27.27, "volume": 126724.0}, {"date": "2021-07-15", "close": 26.72, "volume": 64138.0}, {"date": "2021-07-16", "close": 26.36, "volume": 56280.0}, {"date": "2021-07-19", "close": 25.32, "volume": 107789.0}, {"date": "2021-07-20", "close": 26.28, "volume": 36020.0}, {"date": "2021-07-21", "close": 26.08, "volume": 108385.0}, {"date": "2021-07-22", "close": 26.18, "volume": 48487.0}, {"date": "2021-07-23", "close": 26.1, "volume": 33390.0}, {"date": "2021-07-26", "close": 26.73, "volume": 31954.0}, {"date": "2021-07-27", "close": 26.39, "volume": 42522.0}, {"date": "2021-07-28", "close": 26.71, "volume": 34113.0}, {"date": "2021-07-29", "close": 27.02, "volume": 18088.0}, {"date": "2021-07-30", "close": 26.61, "volume": 66821.0}, {"date": "2021-08-02", "close": 26.53, "volume": 49972.0}, {"date": "2021-08-03", "close": 26.71, "volume": 49610.0}, {"date": "2021-08-04", "close": 26.4, "volume": 67932.0}, {"date": "2021-08-05", "close": 26.22, "volume": 35193.0}, {"date": "2021-08-06", "close": 26.52, "volume": 39584.0}, {"date": "2021-08-09", "close": 26.4, "volume": 46123.0}, {"date": "2021-08-10", "close": 27.08, "volume": 70166.0}, {"date": "2021-08-11", "close": 27.45, "volume": 67088.0}, {"date": "2021-08-12", "close": 27.79, "volume": 31913.0}, {"date": "2021-08-13", "close": 27.53, "volume": 34636.0}, {"date": "2021-08-16", "close": 27.31, "volume": 31906.0}, {"date": "2021-08-17", "close": 27.21, "volume": 27005.0}, {"date": "2021-08-18", "close": 26.76, "volume": 44228.0}, {"date": "2021-08-19", "close": 26.17, "volume": 32858.0}, {"date": "2021-08-20", "close": 26.34, "volume": 34567.0}, {"date": "2021-08-23", "close": 26.34, "volume": 37871.0}, {"date": "2021-08-24", "close": 26.46, "volume": 67360.0}, {"date": "2021-08-25", "close": 26.6, "volume": 120926.0}, {"date": "2021-08-26", "close": 26.28, "volume": 126001.0}, {"date": "2021-08-27", "close": 27.06, "volume": 66844.0}, {"date": "2021-08-30", "close": 26.76, "volume": 33472.0}, {"date": "2021-08-31", "close": 26.81, "volume": 30040.0}, {"date": "2021-09-01", "close": 27.11, "volume": 22998.0}, {"date": "2021-09-02", "close": 27.46, "volume": 49324.0}, {"date": "2021-09-03", "close": 27.3, "volume": 31637.0}, {"date": "2021-09-07", "close": 27.12, "volume": 34432.0}, {"date": "2021-09-08", "close": 26.91, "volume": 33734.0}, {"date": "2021-09-09", "close": 26.87, "volume": 19180.0}, {"date": "2021-09-10", "close": 26.66, "volume": 82599.0}, {"date": "2021-09-13", "close": 26.91, "volume": 24918.0}, {"date": "2021-09-14", "close": 26.65, "volume": 28158.0}, {"date": "2021-09-15", "close": 27.06, "volume": 52642.0}, {"date": "2021-09-16", "close": 27.0, "volume": 38738.0}, {"date": "2021-09-17", "close": 26.65, "volume": 29113.0}, {"date": "2021-09-20", "close": 26.02, "volume": 100649.0}, {"date": "2021-09-21", "close": 26.12, "volume": 53700.0}, {"date": "2021-09-22", "close": 26.57, "volume": 45108.0}, {"date": "2021-09-23", "close": 27.15, "volume": 58925.0}, {"date": "2021-09-24", "close": 26.95, "volume": 26457.0}, {"date": "2021-09-27", "close": 27.59, "volume": 67320.0}, {"date": "2021-09-28", "close": 27.19, "volume": 27142.0}, {"date": "2021-09-29", "close": 27.28, "volume": 40909.0}, {"date": "2021-09-30", "close": 27.1, "volume": 36081.0}, {"date": "2021-10-01", "close": 27.77, "volume": 36669.0}, {"date": "2021-10-04", "close": 27.98, "volume": 79472.0}, {"date": "2021-10-05", "close": 27.89, "volume": 52028.0}, {"date": "2021-10-06", "close": 27.54, "volume": 26493.0}, {"date": "2021-10-07", "close": 27.91, "volume": 38111.0}, {"date": "2021-10-08", "close": 28.4, "volume": 51594.0}, {"date": "2021-10-11", "close": 28.71, "volume": 79375.0}, {"date": "2021-10-12", "close": 29.12, "volume": 70451.0}, {"date": "2021-10-13", "close": 29.59, "volume": 52079.0}, {"date": "2021-10-14", "close": 30.01, "volume": 93323.0}, {"date": "2021-10-15", "close": 30.24, "volume": 89463.0}, {"date": "2021-10-18", "close": 30.39, "volume": 72195.0}, {"date": "2021-10-19", "close": 30.7, "volume": 73858.0}, {"date": "2021-10-20", "close": 31.15, "volume": 65398.0}, {"date": "2021-10-21", "close": 30.15, "volume": 110168.0}, {"date": "2021-10-22", "close": 30.21, "volume": 42109.0}, {"date": "2021-10-25", "close": 30.44, "volume": 52882.0}, {"date": "2021-10-26", "close": 30.16, "volume": 37584.0}, {"date": "2021-10-27", "close": 29.94, "volume": 58278.0}, {"date": "2021-10-28", "close": 30.08, "volume": 104467.0}, {"date": "2021-10-29", "close": 29.85, "volume": 218388.0}, {"date": "2021-11-01", "close": 30.6, "volume": 98983.0}, {"date": "2021-11-02", "close": 30.58, "volume": 67541.0}, {"date": "2021-11-03", "close": 30.44, "volume": 77184.0}, {"date": "2021-11-04", "close": 30.09, "volume": 51870.0}, {"date": "2021-11-05", "close": 30.11, "volume": 71619.0}, {"date": "2021-11-08", "close": 30.6, "volume": 101280.0}, {"date": "2021-11-09", "close": 30.41, "volume": 61713.0}, {"date": "2021-11-10", "close": 29.97, "volume": 72877.0}, {"date": "2021-11-11", "close": 30.45, "volume": 47187.0}, {"date": "2021-11-12", "close": 30.38, "volume": 32781.0}, {"date": "2021-11-15", "close": 30.37, "volume": 47251.0}, {"date": "2021-11-16", "close": 30.38, "volume": 70468.0}, {"date": "2021-11-17", "close": 29.84, "volume": 47449.0}, {"date": "2021-11-18", "close": 29.73, "volume": 47325.0}, {"date": "2021-11-19", "close": 28.89, "volume": 110710.0}, {"date": "2021-11-22", "close": 28.73, "volume": 48615.0}, {"date": "2021-11-23", "close": 29.13, "volume": 77101.0}, {"date": "2021-11-24", "close": 29.43, "volume": 58731.0}, {"date": "2021-11-26", "close": 28.6, "volume": 97007.0}, {"date": "2021-11-29", "close": 28.08, "volume": 88143.0}, {"date": "2021-11-30", "close": 27.27, "volume": 53280.0}, {"date": "2021-12-01", "close": 26.68, "volume": 59590.0}, {"date": "2021-12-02", "close": 27.1, "volume": 66060.0}, {"date": "2021-12-03", "close": 26.84, "volume": 86335.0}, {"date": "2021-12-06", "close": 27.1, "volume": 51127.0}, {"date": "2021-12-07", "close": 27.87, "volume": 84227.0}, {"date": "2021-12-08", "close": 28.11, "volume": 65813.0}, {"date": "2021-12-09", "close": 27.73, "volume": 42786.0}, {"date": "2021-12-10", "close": 27.52, "volume": 33440.0}, {"date": "2021-12-13", "close": 27.0, "volume": 67695.0}, {"date": "2021-12-14", "close": 26.86, "volume": 74200.0}, {"date": "2021-12-15", "close": 26.99, "volume": 148653.0}, {"date": "2021-12-16", "close": 27.12, "volume": 84464.0}, {"date": "2021-12-17", "close": 27.0, "volume": 76330.0}, {"date": "2021-12-20", "close": 26.12, "volume": 69956.0}, {"date": "2021-12-21", "close": 26.91, "volume": 62726.0}, {"date": "2021-12-22", "close": 26.99, "volume": 90464.0}, {"date": "2021-12-23", "close": 27.19, "volume": 64621.0}, {"date": "2021-12-27", "close": 27.63, "volume": 67956.0}, {"date": "2021-12-28", "close": 27.53, "volume": 60415.0}, {"date": "2021-12-29", "close": 27.35, "volume": 43296.0}, {"date": "2021-12-30", "close": 27.38, "volume": 71974.0}, {"date": "2021-12-31", "close": 27.92, "volume": 69530.0}, {"date": "2022-01-03", "close": 29.0, "volume": 112388.0}, {"date": "2022-01-04", "close": 29.35, "volume": 96083.0}, {"date": "2022-01-05", "close": 29.08, "volume": 99341.0}, {"date": "2022-01-06", "close": 29.3, "volume": 90984.0}, {"date": "2022-01-07", "close": 29.48, "volume": 77466.0}, {"date": "2022-01-10", "close": 29.31, "volume": 36252.0}, {"date": "2022-01-11", "close": 29.41, "volume": 85446.0}, {"date": "2022-01-12", "close": 29.57, "volume": 32008.0}, {"date": "2022-01-13", "close": 29.37, "volume": 49231.0}, {"date": "2022-01-14", "close": 29.55, "volume": 39529.0}, {"date": "2022-01-18", "close": 29.22, "volume": 50041.0}, {"date": "2022-01-19", "close": 29.69, "volume": 214695.0}, {"date": "2022-01-20", "close": 29.56, "volume": 208912.0}, {"date": "2022-01-21", "close": 29.02, "volume": 85017.0}, {"date": "2022-01-24", "close": 29.02, "volume": 155839.0}, {"date": "2022-01-25", "close": 29.5, "volume": 139210.0}, {"date": "2022-01-26", "close": 29.48, "volume": 148231.0}, {"date": "2022-01-27", "close": 29.7, "volume": 115860.0}, {"date": "2022-01-28", "close": 29.87, "volume": 50780.0}, {"date": "2022-01-31", "close": 30.53, "volume": 101486.0}, {"date": "2022-02-01", "close": 31.2, "volume": 171944.0}, {"date": "2022-02-02", "close": 31.47, "volume": 87468.0}, {"date": "2022-02-03", "close": 31.11, "volume": 94141.0}, {"date": "2022-02-04", "close": 31.02, "volume": 92497.0}, {"date": "2022-02-07", "close": 30.74, "volume": 114915.0}, {"date": "2022-02-08", "close": 30.28, "volume": 75548.0}, {"date": "2022-02-09", "close": 30.65, "volume": 57151.0}, {"date": "2022-02-10", "close": 30.24, "volume": 50287.0}, {"date": "2022-02-11", "close": 30.8, "volume": 100677.0}, {"date": "2022-02-14", "close": 30.33, "volume": 81780.0}, {"date": "2022-02-15", "close": 30.2, "volume": 174518.0}, {"date": "2022-02-16", "close": 30.16, "volume": 249762.0}, {"date": "2022-02-17", "close": 29.38, "volume": 85889.0}, {"date": "2022-02-18", "close": 29.05, "volume": 53558.0}, {"date": "2022-02-22", "close": 28.41, "volume": 128933.0}, {"date": "2022-02-23", "close": 28.5, "volume": 32124.0}, {"date": "2022-02-24", "close": 28.66, "volume": 77383.0}, {"date": "2022-02-25", "close": 29.43, "volume": 52500.0}, {"date": "2022-02-28", "close": 30.25, "volume": 88790.0}, {"date": "2022-03-01", "close": 30.48, "volume": 95476.0}, {"date": "2022-03-02", "close": 31.64, "volume": 88839.0}, {"date": "2022-03-03", "close": 31.53, "volume": 53774.0}, {"date": "2022-03-04", "close": 32.16, "volume": 47241.0}, {"date": "2022-03-07", "close": 31.92, "volume": 96550.0}, {"date": "2022-03-08", "close": 32.48, "volume": 140569.0}, {"date": "2022-03-09", "close": 32.06, "volume": 129766.0}, {"date": "2022-03-10", "close": 32.72, "volume": 113339.0}, {"date": "2022-03-11", "close": 32.06, "volume": 88257.0}, {"date": "2022-03-14", "close": 31.13, "volume": 150485.0}, {"date": "2022-03-15", "close": 30.96, "volume": 63080.0}, {"date": "2022-03-16", "close": 31.19, "volume": 85365.0}, {"date": "2022-03-17", "close": 31.9, "volume": 35220.0}, {"date": "2022-03-18", "close": 31.63, "volume": 72963.0}, {"date": "2022-03-21", "close": 32.18, "volume": 80020.0}, {"date": "2022-03-22", "close": 32.2, "volume": 71391.0}, {"date": "2022-03-23", "close": 32.73, "volume": 46574.0}, {"date": "2022-03-24", "close": 33.11, "volume": 37708.0}, {"date": "2022-03-25", "close": 33.71, "volume": 45152.0}, {"date": "2022-03-28", "close": 33.54, "volume": 49057.0}, {"date": "2022-03-29", "close": 33.96, "volume": 21454.0}, {"date": "2022-03-30", "close": 34.48, "volume": 47317.0}, {"date": "2022-03-31", "close": 34.56, "volume": 60726.0}, {"date": "2022-04-01", "close": 35.08, "volume": 38618.0}, {"date": "2022-04-04", "close": 35.23, "volume": 54252.0}, {"date": "2022-04-05", "close": 34.63, "volume": 38365.0}, {"date": "2022-04-06", "close": 34.82, "volume": 59740.0}, {"date": "2022-04-07", "close": 34.69, "volume": 36777.0}, {"date": "2022-04-08", "close": 34.92, "volume": 26446.0}, {"date": "2022-04-11", "close": 34.36, "volume": 22402.0}, {"date": "2022-04-12", "close": 34.76, "volume": 86926.0}, {"date": "2022-04-13", "close": 34.75, "volume": 24504.0}, {"date": "2022-04-14", "close": 34.73, "volume": 26875.0}, {"date": "2022-04-18", "close": 35.0, "volume": 43660.0}, {"date": "2022-04-19", "close": 35.78, "volume": 49343.0}, {"date": "2022-04-20", "close": 36.56, "volume": 50400.0}, {"date": "2022-04-21", "close": 35.43, "volume": 96777.0}, {"date": "2022-04-22", "close": 34.11, "volume": 61962.0}, {"date": "2022-04-25", "close": 32.64, "volume": 130325.0}, {"date": "2022-04-26", "close": 32.46, "volume": 35530.0}, {"date": "2022-04-27", "close": 32.65, "volume": 52350.0}, {"date": "2022-04-28", "close": 33.65, "volume": 32567.0}, {"date": "2022-04-29", "close": 33.43, "volume": 54380.0}, {"date": "2022-05-02", "close": 32.79, "volume": 68803.0}, {"date": "2022-05-03", "close": 33.41, "volume": 46721.0}, {"date": "2022-05-04", "close": 34.7, "volume": 46283.0}, {"date": "2022-05-05", "close": 33.45, "volume": 30043.0}, {"date": "2022-05-06", "close": 33.94, "volume": 28431.0}, {"date": "2022-05-09", "close": 31.46, "volume": 80824.0}, {"date": "2022-05-10", "close": 31.03, "volume": 52289.0}, {"date": "2022-05-11", "close": 30.86, "volume": 64611.0}, {"date": "2022-05-12", "close": 30.03, "volume": 159697.0}, {"date": "2022-05-13", "close": 31.51, "volume": 89093.0}, {"date": "2022-05-16", "close": 32.32, "volume": 41249.0}, {"date": "2022-05-17", "close": 32.77, "volume": 23864.0}, {"date": "2022-05-18", "close": 32.2, "volume": 44493.0}, {"date": "2022-05-19", "close": 32.42, "volume": 46682.0}, {"date": "2022-05-20", "close": 32.85, "volume": 59107.0}, {"date": "2022-05-23", "close": 32.01, "volume": 106151.0}, {"date": "2022-05-24", "close": 31.98, "volume": 39720.0}, {"date": "2022-05-25", "close": 32.48, "volume": 43030.0}, {"date": "2022-05-26", "close": 32.81, "volume": 40991.0}, {"date": "2022-05-27", "close": 33.91, "volume": 30286.0}, {"date": "2022-05-31", "close": 33.84, "volume": 54879.0}, {"date": "2022-06-01", "close": 34.64, "volume": 34363.0}, {"date": "2022-06-02", "close": 34.84, "volume": 47339.0}, {"date": "2022-06-03", "close": 34.69, "volume": 85443.0}, {"date": "2022-06-06", "close": 34.93, "volume": 19347.0}, {"date": "2022-06-07", "close": 35.31, "volume": 64544.0}, {"date": "2022-06-08", "close": 34.64, "volume": 214894.0}, {"date": "2022-06-09", "close": 34.62, "volume": 34456.0}, {"date": "2022-06-10", "close": 34.18, "volume": 56187.0}, {"date": "2022-06-13", "close": 31.25, "volume": 60472.0}, {"date": "2022-06-14", "close": 30.52, "volume": 48537.0}, {"date": "2022-06-15", "close": 30.09, "volume": 93876.0}, {"date": "2022-06-16", "close": 28.08, "volume": 118537.0}, {"date": "2022-06-17", "close": 27.57, "volume": 56402.0}, {"date": "2022-06-21", "close": 28.95, "volume": 43263.0}, {"date": "2022-06-22", "close": 28.27, "volume": 60016.0}, {"date": "2022-06-23", "close": 28.13, "volume": 64563.0}, {"date": "2022-06-24", "close": 28.94, "volume": 42422.0}, {"date": "2022-06-27", "close": 29.65, "volume": 97611.0}, {"date": "2022-06-28", "close": 30.25, "volume": 87272.0}, {"date": "2022-06-29", "close": 29.7, "volume": 56615.0}, {"date": "2022-06-30", "close": 29.58, "volume": 62987.0}, {"date": "2022-07-01", "close": 30.07, "volume": 58984.0}, {"date": "2022-07-05", "close": 29.06, "volume": 58999.0}, {"date": "2022-07-06", "close": 28.43, "volume": 88330.0}, {"date": "2022-07-07", "close": 29.54, "volume": 66356.0}, {"date": "2022-07-08", "close": 29.56, "volume": 59133.0}, {"date": "2022-07-11", "close": 29.39, "volume": 49340.0}, {"date": "2022-07-12", "close": 28.95, "volume": 58803.0}, {"date": "2022-07-13", "close": 29.18, "volume": 54351.0}, {"date": "2022-07-14", "close": 28.83, "volume": 52063.0}, {"date": "2022-07-15", "close": 29.17, "volume": 64728.0}, {"date": "2022-07-18", "close": 29.5, "volume": 62747.0}, {"date": "2022-07-19", "close": 30.08, "volume": 47284.0}, {"date": "2022-07-20", "close": 30.49, "volume": 76850.0}, {"date": "2022-07-21", "close": 30.35, "volume": 27807.0}, {"date": "2022-07-22", "close": 30.18, "volume": 56923.0}, {"date": "2022-07-25", "close": 31.32, "volume": 21758.0}, {"date": "2022-07-26", "close": 31.79, "volume": 48299.0}, {"date": "2022-07-27", "close": 32.17, "volume": 34113.0}, {"date": "2022-07-28", "close": 32.84, "volume": 58450.0}, {"date": "2022-07-29", "close": 33.41, "volume": 67771.0}, {"date": "2022-08-01", "close": 33.55, "volume": 31827.0}, {"date": "2022-08-02", "close": 33.29, "volume": 44369.0}, {"date": "2022-08-03", "close": 33.17, "volume": 42316.0}, {"date": "2022-08-04", "close": 32.36, "volume": 51066.0}, {"date": "2022-08-05", "close": 32.59, "volume": 38116.0}, {"date": "2022-08-08", "close": 32.97, "volume": 15191.0}, {"date": "2022-08-09", "close": 33.45, "volume": 18770.0}, {"date": "2022-08-10", "close": 34.08, "volume": 36765.0}, {"date": "2022-08-11", "close": 34.72, "volume": 25901.0}, {"date": "2022-08-12", "close": 35.18, "volume": 32513.0}, {"date": "2022-08-15", "close": 35.14, "volume": 39348.0}, {"date": "2022-08-16", "close": 35.47, "volume": 28024.0}, {"date": "2022-08-17", "close": 35.4, "volume": 40472.0}, {"date": "2022-08-18", "close": 36.15, "volume": 56418.0}, {"date": "2022-08-19", "close": 36.03, "volume": 67050.0}, {"date": "2022-08-22", "close": 35.55, "volume": 40680.0}, {"date": "2022-08-23", "close": 35.16, "volume": 94820.0}, {"date": "2022-08-24", "close": 35.88, "volume": 84644.0}, {"date": "2022-08-25", "close": 35.85, "volume": 79927.0}, {"date": "2022-08-26", "close": 35.15, "volume": 73847.0}, {"date": "2022-08-29", "close": 35.17, "volume": 63351.0}, {"date": "2022-08-30", "close": 34.28, "volume": 96565.0}, {"date": "2022-08-31", "close": 34.14, "volume": 42000.0}, {"date": "2022-09-01", "close": 33.96, "volume": 24894.0}, {"date": "2022-09-02", "close": 34.26, "volume": 20787.0}, {"date": "2022-09-06", "close": 33.92, "volume": 62443.0}, {"date": "2022-09-07", "close": 34.28, "volume": 40585.0}, {"date": "2022-09-08", "close": 34.66, "volume": 34470.0}, {"date": "2022-09-09", "close": 35.24, "volume": 9326.0}, {"date": "2022-09-12", "close": 35.75, "volume": 40520.0}, {"date": "2022-09-13", "close": 34.42, "volume": 48364.0}, {"date": "2022-09-14", "close": 35.12, "volume": 33278.0}, {"date": "2022-09-15", "close": 34.46, "volume": 17239.0}, {"date": "2022-09-16", "close": 33.6, "volume": 40244.0}, {"date": "2022-09-19", "close": 34.04, "volume": 41080.0}, {"date": "2022-09-20", "close": 33.41, "volume": 46288.0}, {"date": "2022-09-21", "close": 32.96, "volume": 75672.0}, {"date": "2022-09-22", "close": 32.54, "volume": 96836.0}, {"date": "2022-09-23", "close": 30.71, "volume": 128253.0}, {"date": "2022-09-26", "close": 29.78, "volume": 128704.0}, {"date": "2022-09-27", "close": 29.98, "volume": 92578.0}, {"date": "2022-09-28", "close": 31.05, "volume": 43999.0}, {"date": "2022-09-29", "close": 30.44, "volume": 34653.0}, {"date": "2022-09-30", "close": 29.95, "volume": 49205.0}, {"date": "2022-10-03", "close": 31.25, "volume": 70500.0}, {"date": "2022-10-04", "close": 32.52, "volume": 40404.0}, {"date": "2022-10-05", "close": 32.43, "volume": 60281.0}, {"date": "2022-10-06", "close": 31.62, "volume": 37501.0}, {"date": "2022-10-07", "close": 30.92, "volume": 42435.0}, {"date": "2022-10-10", "close": 30.27, "volume": 25216.0}, {"date": "2022-10-11", "close": 30.8, "volume": 185355.0}, {"date": "2022-10-12", "close": 30.23, "volume": 33607.0}, {"date": "2022-10-13", "close": 31.25, "volume": 51010.0}, {"date": "2022-10-14", "close": 30.23, "volume": 31643.0}, {"date": "2022-10-17", "close": 31.17, "volume": 43310.0}, {"date": "2022-10-18", "close": 31.74, "volume": 22697.0}, {"date": "2022-10-19", "close": 31.69, "volume": 167383.0}, {"date": "2022-10-20", "close": 31.59, "volume": 91506.0}, {"date": "2022-10-21", "close": 32.02, "volume": 53325.0}, {"date": "2022-10-24", "close": 31.6, "volume": 74303.0}, {"date": "2022-10-25", "close": 32.23, "volume": 49103.0}, {"date": "2022-10-26", "close": 32.47, "volume": 25953.0}, {"date": "2022-10-27", "close": 32.86, "volume": 30962.0}, {"date": "2022-10-28", "close": 33.18, "volume": 31074.0}, {"date": "2022-10-31", "close": 33.32, "volume": 48040.0}, {"date": "2022-11-01", "close": 33.6218, "volume": 38841.0}, {"date": "2022-11-02", "close": 32.85, "volume": 36270.0}, {"date": "2022-11-03", "close": 33.28, "volume": 17320.0}, {"date": "2022-11-04", "close": 33.74, "volume": 25478.0}, {"date": "2022-11-07", "close": 33.75, "volume": 48875.0}, {"date": "2022-11-08", "close": 33.905, "volume": 69313.0}, {"date": "2022-11-09", "close": 32.58, "volume": 98706.0}, {"date": "2022-11-10", "close": 33.89, "volume": 72241.0}, {"date": "2022-11-11", "close": 33.61, "volume": 33479.0}, {"date": "2022-11-14", "close": 33.66, "volume": 21596.0}, {"date": "2022-11-15", "close": 33.55, "volume": 161348.0}, {"date": "2022-11-16", "close": 33.68, "volume": 133261.0}, {"date": "2022-11-17", "close": 32.87, "volume": 31284.0}, {"date": "2022-11-18", "close": 33.42, "volume": 67933.0}, {"date": "2022-11-21", "close": 33.11, "volume": 32058.0}, {"date": "2022-11-22", "close": 33.26, "volume": 55619.0}, {"date": "2022-11-23", "close": 33.0, "volume": 35358.0}, {"date": "2022-11-25", "close": 33.21, "volume": 10254.0}, {"date": "2022-11-28", "close": 32.59, "volume": 53028.0}, {"date": "2022-11-29", "close": 33.14, "volume": 43239.0}, {"date": "2022-11-30", "close": 33.54, "volume": 62914.0}, {"date": "2022-12-01", "close": 33.53, "volume": 37729.0}, {"date": "2022-12-02", "close": 33.37, "volume": 30604.0}, {"date": "2022-12-05", "close": 32.64, "volume": 38570.0}, {"date": "2022-12-06", "close": 32.0, "volume": 84870.0}, {"date": "2022-12-07", "close": 32.06, "volume": 53975.0}, {"date": "2022-12-08", "close": 32.23, "volume": 78513.0}, {"date": "2022-12-09", "close": 32.07, "volume": 103086.0}, {"date": "2022-12-12", "close": 32.95, "volume": 76551.0}, {"date": "2022-12-13", "close": 33.29, "volume": 56679.0}, {"date": "2022-12-14", "close": 33.28, "volume": 47019.0}, {"date": "2022-12-15", "close": 32.79, "volume": 53396.0}, {"date": "2022-12-16", "close": 32.07, "volume": 31709.0}, {"date": "2022-12-19", "close": 31.31, "volume": 41831.0}, {"date": "2022-12-20", "close": 31.36, "volume": 54189.0}, {"date": "2022-12-21", "close": 31.83, "volume": 72923.0}, {"date": "2022-12-22", "close": 31.52, "volume": 54808.0}, {"date": "2022-12-23", "close": 32.1, "volume": 25260.0}, {"date": "2022-12-27", "close": 32.19, "volume": 40289.0}, {"date": "2022-12-28", "close": 31.46, "volume": 70193.0}, {"date": "2022-12-29", "close": 31.8, "volume": 37933.0}, {"date": "2022-12-30", "close": 31.77, "volume": 61240.0}, {"date": "2023-01-03", "close": 31.14, "volume": 37824.0}, {"date": "2023-01-04", "close": 31.41, "volume": 34820.0}, {"date": "2023-01-05", "close": 31.25, "volume": 44380.0}, {"date": "2023-01-06", "close": 32.24, "volume": 33483.0}, {"date": "2023-01-09", "close": 32.66, "volume": 33135.0}, {"date": "2023-01-10", "close": 32.97, "volume": 25197.0}, {"date": "2023-01-11", "close": 33.6, "volume": 15390.0}, {"date": "2023-01-12", "close": 34.12, "volume": 50561.0}, {"date": "2023-01-13", "close": 34.09, "volume": 36247.0}, {"date": "2023-01-17", "close": 34.08, "volume": 56261.0}, {"date": "2023-01-18", "close": 33.09, "volume": 40237.0}, {"date": "2023-01-19", "close": 32.99, "volume": 22533.0}, {"date": "2023-01-20", "close": 33.23, "volume": 12422.0}, {"date": "2023-01-23", "close": 33.51, "volume": 16770.0}, {"date": "2023-01-24", "close": 33.48, "volume": 12328.0}, {"date": "2023-01-25", "close": 33.24, "volume": 17749.0}, {"date": "2023-01-26", "close": 33.59, "volume": 27852.0}, {"date": "2023-01-27", "close": 33.53, "volume": 15989.0}, {"date": "2023-01-30", "close": 32.98, "volume": 25439.0}, {"date": "2023-01-31", "close": 33.69, "volume": 26785.0}, {"date": "2023-02-01", "close": 33.54, "volume": 18838.0}, {"date": "2023-02-02", "close": 33.79, "volume": 13330.0}, {"date": "2023-02-03", "close": 33.37, "volume": 31157.0}, {"date": "2023-02-06", "close": 33.34, "volume": 43108.0}, {"date": "2023-02-07", "close": 33.4, "volume": 40304.0}, {"date": "2023-02-08", "close": 33.11, "volume": 15403.0}, {"date": "2023-02-09", "close": 32.64, "volume": 11571.0}, {"date": "2023-02-10", "close": 33.18, "volume": 28513.0}, {"date": "2023-02-13", "close": 33.25, "volume": 28105.0}, {"date": "2023-02-14", "close": 33.35, "volume": 18263.0}, {"date": "2023-02-15", "close": 33.51, "volume": 21078.0}, {"date": "2023-02-16", "close": 33.38, "volume": 36761.0}, {"date": "2023-02-17", "close": 32.39, "volume": 36098.0}, {"date": "2023-02-21", "close": 31.55, "volume": 62674.0}, {"date": "2023-02-22", "close": 31.2, "volume": 62882.0}, {"date": "2023-02-23", "close": 31.21, "volume": 57438.0}, {"date": "2023-02-24", "close": 31.07, "volume": 38306.0}, {"date": "2023-02-27", "close": 31.12, "volume": 44617.0}, {"date": "2023-02-28", "close": 30.89, "volume": 56077.0}, {"date": "2023-03-01", "close": 30.53, "volume": 95387.0}, {"date": "2023-03-02", "close": 30.99, "volume": 47138.0}, {"date": "2023-03-03", "close": 31.59, "volume": 52358.0}, {"date": "2023-03-06", "close": 31.4, "volume": 17502.0}, {"date": "2023-03-07", "close": 30.81, "volume": 23170.0}, {"date": "2023-03-08", "close": 30.75, "volume": 12025.0}, {"date": "2023-03-09", "close": 30.16, "volume": 30889.0}, {"date": "2023-03-10", "close": 29.17, "volume": 71160.0}, {"date": "2023-03-13", "close": 28.68, "volume": 84648.0}, {"date": "2023-03-14", "close": 28.96, "volume": 26683.0}, {"date": "2023-03-15", "close": 28.23, "volume": 65095.0}, {"date": "2023-03-16", "close": 28.45, "volume": 66339.0}, {"date": "2023-03-17", "close": 28.01, "volume": 33617.0}, {"date": "2023-03-20", "close": 28.26, "volume": 29176.0}, {"date": "2023-03-21", "close": 28.52, "volume": 24499.0}, {"date": "2023-03-22", "close": 27.86, "volume": 43851.0}, {"date": "2023-03-23", "close": 27.3, "volume": 36415.0}, {"date": "2023-03-24", "close": 27.52, "volume": 30850.0}, {"date": "2023-03-27", "close": 28.23, "volume": 35942.0}, {"date": "2023-03-28", "close": 28.49, "volume": 62785.0}, {"date": "2023-03-29", "close": 28.78, "volume": 27778.0}, {"date": "2023-03-30", "close": 29.3, "volume": 51652.0}, {"date": "2023-03-31", "close": 29.4, "volume": 56254.0}, {"date": "2023-04-03", "close": 29.91, "volume": 73027.0}, {"date": "2023-04-04", "close": 29.49, "volume": 43903.0}, {"date": "2023-04-05", "close": 30.11, "volume": 27466.0}, {"date": "2023-04-06", "close": 30.15, "volume": 22708.0}, {"date": "2023-04-10", "close": 30.06, "volume": 14448.0}, {"date": "2023-04-11", "close": 30.47, "volume": 33937.0}, {"date": "2023-04-12", "close": 30.41, "volume": 30981.0}, {"date": "2023-04-13", "close": 30.51, "volume": 29791.0}, {"date": "2023-04-14", "close": 30.3, "volume": 29127.0}, {"date": "2023-04-17", "close": 30.13, "volume": 19613.0}, {"date": "2023-04-18", "close": 30.03, "volume": 25752.0}, {"date": "2023-04-19", "close": 29.96, "volume": 38838.0}, {"date": "2023-04-20", "close": 29.81, "volume": 30168.0}, {"date": "2023-04-21", "close": 29.95, "volume": 19901.0}, {"date": "2023-04-24", "close": 30.24, "volume": 32063.0}, {"date": "2023-04-25", "close": 29.51, "volume": 57534.0}, {"date": "2023-04-26", "close": 28.91, "volume": 50176.0}, {"date": "2023-04-27", "close": 29.27, "volume": 32073.0}, {"date": "2023-04-28", "close": 29.69, "volume": 29721.0}, {"date": "2023-05-01", "close": 29.71, "volume": 22932.0}, {"date": "2023-05-02", "close": 29.0, "volume": 35410.0}, {"date": "2023-05-03", "close": 28.23, "volume": 63421.0}, {"date": "2023-05-04", "close": 28.07, "volume": 37643.0}, {"date": "2023-05-05", "close": 28.7, "volume": 15987.0}, {"date": "2023-05-08", "close": 28.88, "volume": 23476.0}, {"date": "2023-05-09", "close": 28.96, "volume": 27906.0}, {"date": "2023-05-10", "close": 28.96, "volume": 17493.0}, {"date": "2023-05-11", "close": 28.52, "volume": 29233.0}, {"date": "2023-05-12", "close": 28.82, "volume": 28553.0}, {"date": "2023-05-15", "close": 29.03, "volume": 57985.0}, {"date": "2023-05-16", "close": 28.53, "volume": 27702.0}, {"date": "2023-05-17", "close": 28.5, "volume": 28058.0}, {"date": "2023-05-18", "close": 28.74, "volume": 27145.0}, {"date": "2023-05-19", "close": 28.65, "volume": 24968.0}, {"date": "2023-05-22", "close": 28.51, "volume": 79396.0}, {"date": "2023-05-23", "close": 27.94, "volume": 51115.0}, {"date": "2023-05-24", "close": 27.91, "volume": 20900.0}, {"date": "2023-05-25", "close": 27.41, "volume": 29765.0}, {"date": "2023-05-26", "close": 27.27, "volume": 88213.0}, {"date": "2023-05-30", "close": 26.98, "volume": 34876.0}, {"date": "2023-05-31", "close": 26.95, "volume": 40848.0}, {"date": "2023-06-01", "close": 27.39, "volume": 25756.0}, {"date": "2023-06-02", "close": 28.07, "volume": 53346.0}, {"date": "2023-06-05", "close": 28.11, "volume": 15495.0}, {"date": "2023-06-06", "close": 28.1, "volume": 21250.0}, {"date": "2023-06-07", "close": 28.77, "volume": 36156.0}, {"date": "2023-06-08", "close": 29.33, "volume": 145787.0}, {"date": "2023-06-09", "close": 28.64, "volume": 24064.0}, {"date": "2023-06-12", "close": 28.35, "volume": 25894.0}, {"date": "2023-06-13", "close": 28.31, "volume": 39139.0}, {"date": "2023-06-14", "close": 28.17, "volume": 45467.0}, {"date": "2023-06-15", "close": 28.45, "volume": 48913.0}, {"date": "2023-06-16", "close": 28.46, "volume": 63929.0}, {"date": "2023-06-20", "close": 28.1, "volume": 56962.0}, {"date": "2023-06-21", "close": 28.19, "volume": 78905.0}, {"date": "2023-06-22", "close": 27.77, "volume": 43398.0}, {"date": "2023-06-23", "close": 27.59, "volume": 108334.0}, {"date": "2023-06-26", "close": 28.15, "volume": 19911.0}, {"date": "2023-06-27", "close": 28.25, "volume": 32721.0}, {"date": "2023-06-28", "close": 28.38, "volume": 16135.0}, {"date": "2023-06-29", "close": 28.61, "volume": 18853.0}, {"date": "2023-06-30", "close": 29.05, "volume": 23935.0}, {"date": "2023-07-03", "close": 29.62, "volume": 44050.0}, {"date": "2023-07-05", "close": 29.47, "volume": 26313.0}, {"date": "2023-07-06", "close": 29.29, "volume": 28593.0}, {"date": "2023-07-07", "close": 29.58, "volume": 44597.0}, {"date": "2023-07-10", "close": 29.66, "volume": 42519.0}, {"date": "2023-07-11", "close": 30.14, "volume": 35792.0}, {"date": "2023-07-12", "close": 30.55, "volume": 22744.0}, {"date": "2023-07-13", "close": 30.71, "volume": 27781.0}, {"date": "2023-07-14", "close": 30.15, "volume": 45008.0}, {"date": "2023-07-17", "close": 29.78, "volume": 42294.0}, {"date": "2023-07-18", "close": 29.95, "volume": 39829.0}, {"date": "2023-07-19", "close": 30.18, "volume": 28233.0}, {"date": "2023-07-20", "close": 30.55, "volume": 35999.0}, {"date": "2023-07-21", "close": 30.86, "volume": 18496.0}, {"date": "2023-07-24", "close": 31.07, "volume": 31815.0}, {"date": "2023-07-25", "close": 30.93, "volume": 23526.0}, {"date": "2023-07-26", "close": 30.68, "volume": 27978.0}, {"date": "2023-07-27", "close": 30.25, "volume": 50331.0}, {"date": "2023-07-28", "close": 30.27, "volume": 21055.0}, {"date": "2023-07-31", "close": 30.73, "volume": 13871.0}, {"date": "2023-08-01", "close": 30.58, "volume": 32534.0}, {"date": "2023-08-02", "close": 30.15, "volume": 42081.0}, {"date": "2023-08-03", "close": 30.11, "volume": 13750.0}, {"date": "2023-08-04", "close": 29.97, "volume": 33218.0}, {"date": "2023-08-07", "close": 30.07, "volume": 33555.0}, {"date": "2023-08-08", "close": 30.12, "volume": 21202.0}, {"date": "2023-08-09", "close": 30.5, "volume": 19518.0}, {"date": "2023-08-10", "close": 30.7, "volume": 45792.0}, {"date": "2023-08-11", "close": 31.12, "volume": 35731.0}, {"date": "2023-08-14", "close": 31.0, "volume": 81751.0}, {"date": "2023-08-15", "close": 30.59, "volume": 26011.0}, {"date": "2023-08-16", "close": 30.57, "volume": 30428.0}, {"date": "2023-08-17", "close": 30.38, "volume": 29006.0}, {"date": "2023-08-18", "close": 30.5, "volume": 165175.0}, {"date": "2023-08-21", "close": 30.39, "volume": 27597.0}, {"date": "2023-08-22", "close": 30.54, "volume": 61774.0}, {"date": "2023-08-23", "close": 29.86, "volume": 22963.0}, {"date": "2023-08-24", "close": 29.86, "volume": 28425.0}, {"date": "2023-08-25", "close": 29.94, "volume": 27842.0}, {"date": "2023-08-28", "close": 30.11, "volume": 21934.0}, {"date": "2023-08-29", "close": 30.29, "volume": 24472.0}, {"date": "2023-08-30", "close": 30.22, "volume": 25829.0}, {"date": "2023-08-31", "close": 30.13, "volume": 31828.0}, {"date": "2023-09-01", "close": 30.16, "volume": 33500.0}, {"date": "2023-09-05", "close": 30.15, "volume": 33161.0}, {"date": "2023-09-06", "close": 29.36, "volume": 43920.0}, {"date": "2023-09-07", "close": 29.53, "volume": 22349.0}, {"date": "2023-09-08", "close": 29.68, "volume": 43861.0}, {"date": "2023-09-11", "close": 29.65, "volume": 55700.0}, {"date": "2023-09-12", "close": 29.98, "volume": 56614.0}, {"date": "2023-09-13", "close": 29.95, "volume": 21668.0}, {"date": "2023-09-14", "close": 30.3, "volume": 15202.0}, {"date": "2023-09-15", "close": 30.28, "volume": 21644.0}, {"date": "2023-09-18", "close": 30.33, "volume": 14948.0}, {"date": "2023-09-19", "close": 30.6, "volume": 23844.0}, {"date": "2023-09-20", "close": 30.51, "volume": 24927.0}, {"date": "2023-09-21", "close": 30.15, "volume": 21581.0}, {"date": "2023-09-22", "close": 30.13, "volume": 35806.0}, {"date": "2023-09-25", "close": 30.41, "volume": 33681.0}, {"date": "2023-09-26", "close": 30.17, "volume": 42217.0}, {"date": "2023-09-27", "close": 30.01, "volume": 16488.0}, {"date": "2023-09-28", "close": 29.26, "volume": 32974.0}, {"date": "2023-09-29", "close": 28.9, "volume": 44203.0}, {"date": "2023-10-02", "close": 28.67, "volume": 57872.0}, {"date": "2023-10-03", "close": 27.55, "volume": 103839.0}, {"date": "2023-10-04", "close": 27.19, "volume": 27965.0}, {"date": "2023-10-05", "close": 26.98, "volume": 45118.0}, {"date": "2023-10-06", "close": 27.58, "volume": 33445.0}, {"date": "2023-10-09", "close": 28.21, "volume": 19553.0}, {"date": "2023-10-10", "close": 28.18, "volume": 23384.0}, {"date": "2023-10-11", "close": 28.38, "volume": 19069.0}, {"date": "2023-10-12", "close": 28.4, "volume": 29398.0}, {"date": "2023-10-13", "close": 28.99, "volume": 29929.0}, {"date": "2023-10-16", "close": 29.22, "volume": 16854.0}, {"date": "2023-10-17", "close": 29.27, "volume": 25958.0}, {"date": "2023-10-18", "close": 28.84, "volume": 22482.0}, {"date": "2023-10-19", "close": 28.66, "volume": 58580.0}, {"date": "2023-10-20", "close": 28.42, "volume": 26504.0}, {"date": "2023-10-23", "close": 28.0, "volume": 29288.0}, {"date": "2023-10-24", "close": 28.33, "volume": 14873.0}, {"date": "2023-10-25", "close": 28.01, "volume": 49524.0}, {"date": "2023-10-26", "close": 27.95, "volume": 29059.0}, {"date": "2023-10-27", "close": 27.45, "volume": 42792.0}, {"date": "2023-10-30", "close": 27.43, "volume": 25195.0}, {"date": "2023-10-31", "close": 27.63, "volume": 113800.0}, {"date": "2023-11-01", "close": 28.07, "volume": 56708.0}, {"date": "2023-11-02", "close": 28.89, "volume": 49970.0}, {"date": "2023-11-03", "close": 29.31, "volume": 35911.0}, {"date": "2023-11-06", "close": 28.95, "volume": 23297.0}, {"date": "2023-11-07", "close": 28.68, "volume": 29586.0}, {"date": "2023-11-08", "close": 28.03, "volume": 22797.0}, {"date": "2023-11-09", "close": 28.06, "volume": 91237.0}, {"date": "2023-11-10", "close": 27.88, "volume": 53615.0}, {"date": "2023-11-13", "close": 27.94, "volume": 29392.0}, {"date": "2023-11-14", "close": 28.68, "volume": 60040.0}, {"date": "2023-11-15", "close": 28.66, "volume": 60374.0}, {"date": "2023-11-16", "close": 28.41, "volume": 54548.0}, {"date": "2023-11-17", "close": 28.58, "volume": 59857.0}, {"date": "2023-11-20", "close": 28.46, "volume": 50316.0}, {"date": "2023-11-21", "close": 27.81, "volume": 80208.0}, {"date": "2023-11-22", "close": 27.95, "volume": 113308.0}, {"date": "2023-11-24", "close": 27.89, "volume": 37441.0}, {"date": "2023-11-27", "close": 27.67, "volume": 52343.0}, {"date": "2023-11-28", "close": 27.79, "volume": 88558.0}, {"date": "2023-11-29", "close": 27.91, "volume": 102855.0}, {"date": "2023-11-30", "close": 28.11, "volume": 63051.0}, {"date": "2023-12-01", "close": 28.5, "volume": 88621.0}, {"date": "2023-12-04", "close": 28.465, "volume": 82372.0}, {"date": "2023-12-05", "close": 28.14, "volume": 84422.0}, {"date": "2023-12-06", "close": 27.98, "volume": 67539.0}, {"date": "2023-12-07", "close": 27.86, "volume": 75114.0}, {"date": "2023-12-08", "close": 27.97, "volume": 82051.0}, {"date": "2023-12-11", "close": 27.93, "volume": 40167.0}, {"date": "2023-12-12", "close": 27.63, "volume": 28107.0}, {"date": "2023-12-13", "close": 28.48, "volume": 111350.0}, {"date": "2023-12-14", "close": 28.81, "volume": 82441.0}, {"date": "2023-12-15", "close": 28.46, "volume": 45370.0}, {"date": "2023-12-18", "close": 28.62, "volume": 38747.0}, {"date": "2023-12-19", "close": 28.825, "volume": 56729.0}, {"date": "2023-12-20", "close": 28.28, "volume": 62743.0}, {"date": "2023-12-21", "close": 28.46, "volume": 48975.0}, {"date": "2023-12-22", "close": 28.64, "volume": 61939.0}, {"date": "2023-12-26", "close": 29.0, "volume": 73103.0}, {"date": "2023-12-27", "close": 28.71, "volume": 61380.0}, {"date": "2023-12-28", "close": 28.94, "volume": 68569.0}, {"date": "2023-12-29", "close": 28.77, "volume": 66178.0}, {"date": "2024-01-02", "close": 29.01, "volume": 47248.0}, {"date": "2024-01-03", "close": 29.5, "volume": 88834.0}, {"date": "2024-01-04", "close": 29.57, "volume": 90209.0}, {"date": "2024-01-05", "close": 29.46, "volume": 63756.0}, {"date": "2024-01-08", "close": 29.51, "volume": 39581.0}, {"date": "2024-01-09", "close": 29.41, "volume": 22262.0}, {"date": "2024-01-10", "close": 29.49, "volume": 31505.0}, {"date": "2024-01-11", "close": 29.22, "volume": 47752.0}, {"date": "2024-01-12", "close": 29.22, "volume": 35452.0}, {"date": "2024-01-16", "close": 28.89, "volume": 45238.0}, {"date": "2024-01-17", "close": 28.43, "volume": 29108.0}, {"date": "2024-01-18", "close": 28.25, "volume": 38983.0}, {"date": "2024-01-19", "close": 28.2, "volume": 41440.0}, {"date": "2024-01-22", "close": 28.46, "volume": 58399.0}, {"date": "2024-01-23", "close": 28.47, "volume": 39410.0}, {"date": "2024-01-24", "close": 28.5, "volume": 23300.0}, {"date": "2024-01-25", "close": 28.92, "volume": 35495.0}, {"date": "2024-01-26", "close": 29.09, "volume": 38091.0}, {"date": "2024-01-29", "close": 29.17, "volume": 43982.0}, {"date": "2024-01-30", "close": 29.19, "volume": 31544.0}, {"date": "2024-01-31", "close": 28.97, "volume": 44971.0}, {"date": "2024-02-01", "close": 29.41, "volume": 54290.0}, {"date": "2024-02-02", "close": 29.07, "volume": 22289.0}, {"date": "2024-02-05", "close": 28.65, "volume": 50248.0}, {"date": "2024-02-06", "close": 28.61, "volume": 20063.0}, {"date": "2024-02-07", "close": 28.65, "volume": 17894.0}, {"date": "2024-02-08", "close": 28.6, "volume": 16457.0}, {"date": "2024-02-09", "close": 28.59, "volume": 19715.0}, {"date": "2024-02-12", "close": 29.23, "volume": 43466.0}, {"date": "2024-02-13", "close": 28.93, "volume": 22078.0}, {"date": "2024-02-14", "close": 28.96, "volume": 13152.0}, {"date": "2024-02-15", "close": 29.58, "volume": 65086.0}, {"date": "2024-02-16", "close": 29.82, "volume": 50201.0}, {"date": "2024-02-20", "close": 29.71, "volume": 34266.0}, {"date": "2024-02-21", "close": 29.34, "volume": 44359.0}, {"date": "2024-02-22", "close": 29.32, "volume": 72654.0}, {"date": "2024-02-23", "close": 29.21, "volume": 22479.0}, {"date": "2024-02-26", "close": 28.95, "volume": 46955.0}, {"date": "2024-02-27", "close": 29.15, "volume": 37128.0}, {"date": "2024-02-28", "close": 29.1, "volume": 15727.0}, {"date": "2024-02-29", "close": 29.27, "volume": 63922.0}, {"date": "2024-03-01", "close": 29.38, "volume": 126971.0}, {"date": "2024-03-04", "close": 29.19, "volume": 56471.0}, {"date": "2024-03-05", "close": 29.17, "volume": 73223.0}, {"date": "2024-03-06", "close": 29.5, "volume": 73477.0}, {"date": "2024-03-07", "close": 29.57, "volume": 35936.0}, {"date": "2024-03-08", "close": 29.42, "volume": 24540.0}, {"date": "2024-03-11", "close": 29.49, "volume": 29017.0}, {"date": "2024-03-12", "close": 29.49, "volume": 65338.0}, {"date": "2024-03-13", "close": 29.56, "volume": 42982.0}, {"date": "2024-03-14", "close": 29.24, "volume": 49106.0}, {"date": "2024-03-15", "close": 29.18, "volume": 53838.0}, {"date": "2024-03-18", "close": 29.3, "volume": 67125.0}, {"date": "2024-03-19", "close": 29.62, "volume": 62038.0}, {"date": "2024-03-20", "close": 29.88, "volume": 42223.0}, {"date": "2024-03-21", "close": 29.9, "volume": 52141.0}, {"date": "2024-03-22", "close": 29.96, "volume": 29833.0}, {"date": "2024-03-25", "close": 29.99, "volume": 75160.0}, {"date": "2024-03-26", "close": 29.9, "volume": 29044.0}, {"date": "2024-03-27", "close": 30.32, "volume": 50074.0}, {"date": "2024-03-28", "close": 30.91, "volume": 65040.0}, {"date": "2024-04-01", "close": 30.99, "volume": 30003.0}, {"date": "2024-04-02", "close": 31.13, "volume": 30785.0}, {"date": "2024-04-03", "close": 31.51, "volume": 66643.0}, {"date": "2024-04-04", "close": 31.16, "volume": 60487.0}, {"date": "2024-04-05", "close": 31.43, "volume": 31860.0}, {"date": "2024-04-08", "close": 31.78, "volume": 58780.0}, {"date": "2024-04-09", "close": 31.61, "volume": 45561.0}, {"date": "2024-04-10", "close": 31.32, "volume": 27875.0}, {"date": "2024-04-11", "close": 31.16, "volume": 39857.0}, {"date": "2024-04-12", "close": 30.63, "volume": 28997.0}, {"date": "2024-04-15", "close": 30.12, "volume": 32631.0}, {"date": "2024-04-16", "close": 29.87, "volume": 39852.0}, {"date": "2024-04-17", "close": 30.17, "volume": 29174.0}, {"date": "2024-04-18", "close": 30.5, "volume": 23374.0}, {"date": "2024-04-19", "close": 31.33, "volume": 38936.0}, {"date": "2024-04-22", "close": 31.72, "volume": 15020.0}, {"date": "2024-04-23", "close": 31.95, "volume": 58484.0}, {"date": "2024-04-24", "close": 31.92, "volume": 40514.0}, {"date": "2024-04-25", "close": 31.89, "volume": 23228.0}, {"date": "2024-04-26", "close": 31.67, "volume": 112538.0}, {"date": "2024-04-29", "close": 31.55, "volume": 49492.0}, {"date": "2024-04-30", "close": 30.97, "volume": 23120.0}, {"date": "2024-05-01", "close": 30.8, "volume": 19809.0}, {"date": "2024-05-02", "close": 31.14, "volume": 60971.0}, {"date": "2024-05-03", "close": 31.34, "volume": 49453.0}, {"date": "2024-05-06", "close": 31.7, "volume": 72246.0}, {"date": "2024-05-07", "close": 32.19, "volume": 54420.0}, {"date": "2024-05-08", "close": 32.61, "volume": 37554.0}, {"date": "2024-05-09", "close": 33.53, "volume": 75273.0}, {"date": "2024-05-10", "close": 33.57, "volume": 65297.0}, {"date": "2024-05-13", "close": 33.67, "volume": 67186.0}, {"date": "2024-05-14", "close": 33.82, "volume": 40977.0}, {"date": "2024-05-15", "close": 34.0, "volume": 48651.0}, {"date": "2024-05-16", "close": 34.15, "volume": 43917.0}, {"date": "2024-05-17", "close": 34.35, "volume": 18648.0}, {"date": "2024-05-20", "close": 35.15, "volume": 99892.0}, {"date": "2024-05-21", "close": 35.07, "volume": 68081.0}, {"date": "2024-05-22", "close": 34.38, "volume": 47613.0}, {"date": "2024-05-23", "close": 33.09, "volume": 36657.0}, {"date": "2024-05-24", "close": 33.08, "volume": 29949.0}, {"date": "2024-05-28", "close": 33.18, "volume": 37652.0}, {"date": "2024-05-29", "close": 32.66, "volume": 44050.0}, {"date": "2024-05-30", "close": 32.7, "volume": 45250.0}, {"date": "2024-05-31", "close": 33.51, "volume": 68123.0}, {"date": "2024-06-03", "close": 33.2, "volume": 27953.0}, {"date": "2024-06-04", "close": 32.77, "volume": 67746.0}, {"date": "2024-06-05", "close": 32.89, "volume": 33479.0}, {"date": "2024-06-06", "close": 32.95, "volume": 21266.0}, {"date": "2024-06-07", "close": 32.65, "volume": 22944.0}, {"date": "2024-06-10", "close": 33.09, "volume": 19097.0}, {"date": "2024-06-11", "close": 33.33, "volume": 39621.0}, {"date": "2024-06-12", "close": 33.28, "volume": 17461.0}, {"date": "2024-06-13", "close": 33.09, "volume": 21729.0}, {"date": "2024-06-14", "close": 32.86, "volume": 15402.0}, {"date": "2024-06-17", "close": 32.83, "volume": 11321.0}, {"date": "2024-06-18", "close": 32.86, "volume": 32734.0}, {"date": "2024-06-20", "close": 33.22, "volume": 19255.0}, {"date": "2024-06-21", "close": 33.31, "volume": 19894.0}, {"date": "2024-06-24", "close": 33.64, "volume": 73644.0}, {"date": "2024-06-25", "close": 33.89, "volume": 29164.0}, {"date": "2024-06-26", "close": 34.12, "volume": 65473.0}, {"date": "2024-06-27", "close": 34.4, "volume": 45722.0}, {"date": "2024-06-28", "close": 34.87, "volume": 71824.0}, {"date": "2024-07-01", "close": 34.41, "volume": 56081.0}, {"date": "2024-07-02", "close": 34.75, "volume": 42054.0}, {"date": "2024-07-03", "close": 35.28, "volume": 31060.0}, {"date": "2024-07-05", "close": 35.11, "volume": 43553.0}, {"date": "2024-07-08", "close": 35.34, "volume": 90336.0}, {"date": "2024-07-09", "close": 35.14, "volume": 37981.0}, {"date": "2024-07-10", "close": 35.12, "volume": 28006.0}, {"date": "2024-07-11", "close": 35.63, "volume": 72198.0}, {"date": "2024-07-12", "close": 35.78, "volume": 33486.0}, {"date": "2024-07-15", "close": 35.78, "volume": 27415.0}, {"date": "2024-07-16", "close": 35.65, "volume": 31546.0}, {"date": "2024-07-17", "close": 35.27, "volume": 18632.0}, {"date": "2024-07-18", "close": 35.39, "volume": 15914.0}, {"date": "2024-07-19", "close": 35.37, "volume": 15606.0}, {"date": "2024-07-22", "close": 36.08, "volume": 26400.0}, {"date": "2024-07-23", "close": 35.84, "volume": 12941.0}, {"date": "2024-07-24", "close": 35.16, "volume": 45831.0}, {"date": "2024-07-25", "close": 34.9, "volume": 19263.0}, {"date": "2024-07-26", "close": 34.89, "volume": 14171.0}, {"date": "2024-07-29", "close": 34.7, "volume": 18685.0}, {"date": "2024-07-30", "close": 34.99, "volume": 16537.0}, {"date": "2024-07-31", "close": 35.1, "volume": 29582.0}, {"date": "2024-08-01", "close": 35.33, "volume": 29162.0}, {"date": "2024-08-02", "close": 34.55, "volume": 38625.0}, {"date": "2024-08-05", "close": 33.27, "volume": 42378.0}, {"date": "2024-08-06", "close": 34.5, "volume": 49712.0}, {"date": "2024-08-07", "close": 34.97, "volume": 59189.0}, {"date": "2024-08-08", "close": 35.42, "volume": 16795.0}, {"date": "2024-08-09", "close": 35.545, "volume": 41035.0}, {"date": "2024-08-12", "close": 35.51, "volume": 41109.0}, {"date": "2024-08-13", "close": 35.35, "volume": 28866.0}, {"date": "2024-08-14", "close": 35.6, "volume": 51010.0}, {"date": "2024-08-15", "close": 35.9, "volume": 35691.0}, {"date": "2024-08-16", "close": 36.98, "volume": 71725.0}, {"date": "2024-08-19", "close": 36.915, "volume": 26382.0}, {"date": "2024-08-20", "close": 36.0, "volume": 51823.0}, {"date": "2024-08-21", "close": 36.11, "volume": 39037.0}, {"date": "2024-08-22", "close": 36.37, "volume": 20084.0}, {"date": "2024-08-23", "close": 36.22, "volume": 20688.0}, {"date": "2024-08-26", "close": 36.28, "volume": 20542.0}, {"date": "2024-08-27", "close": 36.17, "volume": 13775.0}, {"date": "2024-08-28", "close": 35.77, "volume": 18542.0}, {"date": "2024-08-29", "close": 36.43, "volume": 29021.0}, {"date": "2024-08-30", "close": 36.76, "volume": 62178.0}, {"date": "2024-09-03", "close": 36.27, "volume": 18619.0}, {"date": "2024-09-04", "close": 35.82, "volume": 20403.0}, {"date": "2024-09-05", "close": 36.29, "volume": 31659.0}, {"date": "2024-09-06", "close": 35.97, "volume": 52945.0}, {"date": "2024-09-09", "close": 35.69, "volume": 49061.0}, {"date": "2024-09-10", "close": 35.7, "volume": 40062.0}, {"date": "2024-09-11", "close": 35.59, "volume": 33004.0}, {"date": "2024-09-12", "close": 36.28, "volume": 25553.0}, {"date": "2024-09-13", "close": 36.67, "volume": 24421.0}, {"date": "2024-09-16", "close": 37.31, "volume": 60422.0}, {"date": "2024-09-17", "close": 37.93, "volume": 20297.0}, {"date": "2024-09-18", "close": 37.84, "volume": 25643.0}, {"date": "2024-09-19", "close": 37.876, "volume": 35194.0}, {"date": "2024-09-20", "close": 37.78, "volume": 18258.0}, {"date": "2024-09-23", "close": 39.13, "volume": 30342.0}, {"date": "2024-09-24", "close": 39.47, "volume": 25534.0}, {"date": "2024-09-25", "close": 39.84, "volume": 63132.0}, {"date": "2024-09-26", "close": 38.77, "volume": 46064.0}, {"date": "2024-09-27", "close": 38.64, "volume": 23620.0}, {"date": "2024-09-30", "close": 39.25, "volume": 35761.0}, {"date": "2024-10-01", "close": 39.86, "volume": 29366.0}, {"date": "2024-10-02", "close": 40.39, "volume": 26098.0}, {"date": "2024-10-03", "close": 40.55, "volume": 31823.0}, {"date": "2024-10-04", "close": 40.96, "volume": 17308.0}, {"date": "2024-10-07", "close": 41.0, "volume": 36133.0}, {"date": "2024-10-08", "close": 40.24, "volume": 35873.0}, {"date": "2024-10-09", "close": 41.03, "volume": 19084.0}, {"date": "2024-10-10", "close": 40.44, "volume": 22712.0}, {"date": "2024-10-11", "close": 40.2, "volume": 36419.0}, {"date": "2024-10-14", "close": 40.24, "volume": 21328.0}, {"date": "2024-10-15", "close": 40.1, "volume": 16911.0}, {"date": "2024-10-16", "close": 40.37, "volume": 11433.0}, {"date": "2024-10-17", "close": 40.47, "volume": 21888.0}, {"date": "2024-10-18", "close": 40.74, "volume": 24252.0}, {"date": "2024-10-21", "close": 40.94, "volume": 17081.0}, {"date": "2024-10-22", "close": 40.7, "volume": 22430.0}, {"date": "2024-10-23", "close": 40.33, "volume": 21326.0}, {"date": "2024-10-24", "close": 40.872, "volume": 22530.0}, {"date": "2024-10-25", "close": 40.93, "volume": 15018.0}, {"date": "2024-10-28", "close": 40.56, "volume": 15752.0}, {"date": "2024-10-29", "close": 40.01, "volume": 22587.0}, {"date": "2024-10-30", "close": 40.06, "volume": 17758.0}, {"date": "2024-10-31", "close": 40.33, "volume": 24180.0}, {"date": "2024-11-01", "close": 40.19, "volume": 15588.0}, {"date": "2024-11-04", "close": 39.94, "volume": 22104.0}, {"date": "2024-11-05", "close": 40.0, "volume": 39184.0}, {"date": "2024-11-06", "close": 40.82, "volume": 33278.0}, {"date": "2024-11-07", "close": 41.77, "volume": 36375.0}, {"date": "2024-11-08", "close": 42.85, "volume": 36841.0}, {"date": "2024-11-11", "close": 43.36, "volume": 27745.0}, {"date": "2024-11-12", "close": 43.43, "volume": 25701.0}, {"date": "2024-11-13", "close": 43.07, "volume": 30431.0}, {"date": "2024-11-14", "close": 42.87, "volume": 21812.0}, {"date": "2024-11-15", "close": 42.83, "volume": 27561.0}, {"date": "2024-11-18", "close": 43.72, "volume": 26581.0}, {"date": "2024-11-19", "close": 43.565, "volume": 32383.0}, {"date": "2024-11-20", "close": 44.23, "volume": 54857.0}, {"date": "2024-11-21", "close": 45.21, "volume": 57923.0}, {"date": "2024-11-22", "close": 44.95, "volume": 38436.0}, {"date": "2024-11-25", "close": 44.47, "volume": 34961.0}, {"date": "2024-11-26", "close": 44.74, "volume": 28981.0}, {"date": "2024-11-27", "close": 45.46, "volume": 24513.0}, {"date": "2024-11-29", "close": 46.0, "volume": 34359.0}, {"date": "2024-12-02", "close": 45.51, "volume": 44481.0}, {"date": "2024-12-03", "close": 44.8, "volume": 27445.0}, {"date": "2024-12-04", "close": 43.92, "volume": 49066.0}, {"date": "2024-12-05", "close": 44.51, "volume": 26333.0}, {"date": "2024-12-06", "close": 45.21, "volume": 57836.0}, {"date": "2024-12-09", "close": 45.2, "volume": 45872.0}, {"date": "2024-12-10", "close": 43.76, "volume": 47529.0}, {"date": "2024-12-11", "close": 43.73, "volume": 26023.0}, {"date": "2024-12-12", "close": 43.09, "volume": 61293.0}, {"date": "2024-12-13", "close": 43.51, "volume": 34665.0}, {"date": "2024-12-16", "close": 43.33, "volume": 92304.0}, {"date": "2024-12-17", "close": 42.64, "volume": 45433.0}, {"date": "2024-12-18", "close": 41.93, "volume": 40661.0}, {"date": "2024-12-19", "close": 41.3, "volume": 45431.0}, {"date": "2024-12-20", "close": 42.11, "volume": 52341.0}, {"date": "2024-12-23", "close": 42.46, "volume": 44470.0}, {"date": "2024-12-24", "close": 43.25, "volume": 31908.0}, {"date": "2024-12-26", "close": 42.53, "volume": 110277.0}, {"date": "2024-12-27", "close": 41.64, "volume": 78394.0}, {"date": "2024-12-30", "close": 41.97, "volume": 94698.0}, {"date": "2024-12-31", "close": 42.0, "volume": 77354.0}, {"date": "2025-01-02", "close": 42.03, "volume": 193799.0}, {"date": "2025-01-03", "close": 43.08, "volume": 103629.0}, {"date": "2025-01-06", "close": 43.93, "volume": 204313.0}, {"date": "2025-01-07", "close": 43.63, "volume": 137815.0}, {"date": "2025-01-08", "close": 43.91, "volume": 122520.0}, {"date": "2025-01-10", "close": 43.86, "volume": 146207.0}, {"date": "2025-01-13", "close": 44.43, "volume": 125795.0}, {"date": "2025-01-14", "close": 45.03, "volume": 140723.0}, {"date": "2025-01-15", "close": 45.25, "volume": 145357.0}, {"date": "2025-01-16", "close": 46.81, "volume": 103586.0}, {"date": "2025-01-17", "close": 46.96, "volume": 216946.0}, {"date": "2025-01-21", "close": 48.43, "volume": 136629.0}, {"date": "2025-01-22", "close": 47.7, "volume": 138768.0}, {"date": "2025-01-23", "close": 47.48, "volume": 91370.0}, {"date": "2025-01-24", "close": 47.39, "volume": 53761.0}, {"date": "2025-01-27", "close": 44.35, "volume": 226681.0}, {"date": "2025-01-28", "close": 44.51, "volume": 133541.0}, {"date": "2025-01-29", "close": 44.65, "volume": 107322.0}, {"date": "2025-01-30", "close": 45.33, "volume": 105606.0}, {"date": "2025-01-31", "close": 45.08, "volume": 99810.0}, {"date": "2025-02-03", "close": 45.51, "volume": 67474.0}, {"date": "2025-02-04", "close": 45.72, "volume": 66624.0}, {"date": "2025-02-05", "close": 46.26, "volume": 62267.0}, {"date": "2025-02-06", "close": 45.44, "volume": 72117.0}, {"date": "2025-02-07", "close": 45.08, "volume": 90288.0}, {"date": "2025-02-10", "close": 45.21, "volume": 442175.0}, {"date": "2025-02-11", "close": 44.44, "volume": 159548.0}, {"date": "2025-02-12", "close": 44.14, "volume": 69581.0}, {"date": "2025-02-13", "close": 44.9, "volume": 48728.0}, {"date": "2025-02-14", "close": 45.45, "volume": 81993.0}, {"date": "2025-02-18", "close": 46.1, "volume": 53194.0}, {"date": "2025-02-19", "close": 46.02, "volume": 111360.0}, {"date": "2025-02-20", "close": 45.61, "volume": 110729.0}, {"date": "2025-02-21", "close": 44.99, "volume": 110303.0}, {"date": "2025-02-24", "close": 44.59, "volume": 86093.0}, {"date": "2025-02-25", "close": 43.53, "volume": 91885.0}, {"date": "2025-02-26", "close": 43.55, "volume": 56361.0}, {"date": "2025-02-27", "close": 43.0, "volume": 44864.0}, {"date": "2025-02-28", "close": 43.34, "volume": 108145.0}, {"date": "2025-03-03", "close": 43.2, "volume": 473067.0}, {"date": "2025-03-04", "close": 42.13, "volume": 122518.0}, {"date": "2025-03-05", "close": 42.09, "volume": 77950.0}, {"date": "2025-03-06", "close": 40.88, "volume": 144385.0}, {"date": "2025-03-07", "close": 41.11, "volume": 83821.0}, {"date": "2025-03-10", "close": 40.55, "volume": 87811.0}, {"date": "2025-03-11", "close": 40.63, "volume": 85405.0}, {"date": "2025-03-12", "close": 41.4, "volume": 52772.0}, {"date": "2025-03-13", "close": 41.25, "volume": 48632.0}, {"date": "2025-03-14", "close": 42.59, "volume": 83607.0}, {"date": "2025-03-17", "close": 43.56, "volume": 129151.0}, {"date": "2025-03-18", "close": 43.5, "volume": 72593.0}, {"date": "2025-03-19", "close": 43.7, "volume": 107123.0}, {"date": "2025-03-20", "close": 44.2, "volume": 41294.0}, {"date": "2025-03-21", "close": 43.8, "volume": 59106.0}, {"date": "2025-03-24", "close": 43.8, "volume": 53616.0}, {"date": "2025-03-25", "close": 44.4, "volume": 59979.0}, {"date": "2025-03-26", "close": 44.04, "volume": 60733.0}, {"date": "2025-03-27", "close": 43.5, "volume": 43206.0}, {"date": "2025-03-28", "close": 43.22, "volume": 59457.0}, {"date": "2025-03-31", "close": 43.05, "volume": 60930.0}, {"date": "2025-04-01", "close": 43.47, "volume": 38521.0}, {"date": "2025-04-02", "close": 43.6, "volume": 67136.0}, {"date": "2025-04-03", "close": 42.0, "volume": 89591.0}, {"date": "2025-04-04", "close": 37.81, "volume": 220781.0}, {"date": "2025-04-07", "close": 36.25, "volume": 317620.0}, {"date": "2025-04-08", "close": 35.42, "volume": 114476.0}, {"date": "2025-04-09", "close": 37.74, "volume": 250357.0}, {"date": "2025-04-10", "close": 36.58, "volume": 97848.0}, {"date": "2025-04-11", "close": 37.04, "volume": 94996.0}, {"date": "2025-04-14", "close": 38.39, "volume": 72923.0}, {"date": "2025-04-15", "close": 39.16, "volume": 58697.0}, {"date": "2025-04-16", "close": 39.04, "volume": 63148.0}, {"date": "2025-04-17", "close": 39.57, "volume": 79799.0}, {"date": "2025-04-21", "close": 37.87, "volume": 88955.0}, {"date": "2025-04-22", "close": 38.96, "volume": 63646.0}, {"date": "2025-04-23", "close": 38.26, "volume": 132101.0}, {"date": "2025-04-24", "close": 39.46, "volume": 56772.0}, {"date": "2025-04-25", "close": 39.5, "volume": 35171.0}, {"date": "2025-04-28", "close": 39.98, "volume": 46127.0}, {"date": "2025-04-29", "close": 40.17, "volume": 60806.0}, {"date": "2025-04-30", "close": 39.77, "volume": 84432.0}, {"date": "2025-05-01", "close": 39.7, "volume": 74546.0}, {"date": "2025-05-02", "close": 40.12, "volume": 51644.0}, {"date": "2025-05-05", "close": 39.58, "volume": 59014.0}, {"date": "2025-05-06", "close": 39.35, "volume": 46299.0}, {"date": "2025-05-07", "close": 39.68, "volume": 53268.0}, {"date": "2025-05-08", "close": 39.85, "volume": 46679.0}, {"date": "2025-05-09", "close": 40.12, "volume": 29988.0}, {"date": "2025-05-12", "close": 40.45, "volume": 106935.0}, {"date": "2025-05-13", "close": 41.17, "volume": 121721.0}, {"date": "2025-05-14", "close": 40.95, "volume": 41926.0}, {"date": "2025-05-15", "close": 41.06, "volume": 65838.0}, {"date": "2025-05-16", "close": 41.45, "volume": 44968.0}, {"date": "2025-05-19", "close": 41.32, "volume": 42450.0}, {"date": "2025-05-20", "close": 41.52, "volume": 63026.0}, {"date": "2025-05-21", "close": 40.79, "volume": 69086.0}, {"date": "2025-05-22", "close": 40.45, "volume": 51292.0}, {"date": "2025-05-23", "close": 40.54, "volume": 57162.0}, {"date": "2025-05-27", "close": 40.85, "volume": 57274.0}, {"date": "2025-05-28", "close": 40.44, "volume": 51705.0}, {"date": "2025-05-29", "close": 40.43, "volume": 74294.0}, {"date": "2025-05-30", "close": 40.5, "volume": 58133.0}, {"date": "2025-06-02", "close": 41.04, "volume": 53473.0}, {"date": "2025-06-03", "close": 41.45, "volume": 53708.0}, {"date": "2025-06-04", "close": 41.23, "volume": 45135.0}, {"date": "2025-06-05", "close": 41.18, "volume": 27938.0}, {"date": "2025-06-06", "close": 41.61, "volume": 46055.0}, {"date": "2025-06-09", "close": 41.24, "volume": 59958.0}, {"date": "2025-06-10", "close": 41.53, "volume": 50393.0}, {"date": "2025-06-11", "close": 42.36, "volume": 49371.0}, {"date": "2025-06-12", "close": 42.75, "volume": 39752.0}, {"date": "2025-06-13", "close": 42.69, "volume": 61471.0}, {"date": "2025-06-16", "close": 42.33, "volume": 62536.0}, {"date": "2025-06-17", "close": 42.03, "volume": 70087.0}, {"date": "2025-06-18", "close": 42.34, "volume": 49612.0}, {"date": "2025-06-20", "close": 42.58, "volume": 79039.0}, {"date": "2025-06-23", "close": 42.06, "volume": 61327.0}, {"date": "2025-06-24", "close": 42.32, "volume": 52417.0}, {"date": "2025-06-25", "close": 42.15, "volume": 46925.0}, {"date": "2025-06-26", "close": 42.52, "volume": 40572.0}, {"date": "2025-06-27", "close": 42.83, "volume": 43474.0}, {"date": "2025-06-30", "close": 43.89, "volume": 270597.0}, {"date": "2025-07-01", "close": 43.51, "volume": 106075.0}, {"date": "2025-07-02", "close": 43.6, "volume": 77232.0}, {"date": "2025-07-03", "close": 43.5, "volume": 59514.0}, {"date": "2025-07-07", "close": 42.98, "volume": 108292.0}, {"date": "2025-07-08", "close": 43.44, "volume": 61970.0}, {"date": "2025-07-09", "close": 42.95, "volume": 103683.0}, {"date": "2025-07-10", "close": 42.85, "volume": 56757.0}, {"date": "2025-07-11", "close": 43.01, "volume": 52858.0}, {"date": "2025-07-14", "close": 43.45, "volume": 123192.0}, {"date": "2025-07-15", "close": 43.31, "volume": 108688.0}, {"date": "2025-07-16", "close": 43.11, "volume": 88934.0}, {"date": "2025-07-17", "close": 42.73, "volume": 91687.0}, {"date": "2025-07-18", "close": 42.97, "volume": 104429.0}, {"date": "2025-07-21", "close": 42.82, "volume": 61664.0}, {"date": "2025-07-22", "close": 43.04, "volume": 79312.0}, {"date": "2025-07-23", "close": 42.85, "volume": 62408.0}, {"date": "2025-07-24", "close": 42.2, "volume": 58801.0}, {"date": "2025-07-25", "close": 42.28, "volume": 60537.0}, {"date": "2025-07-28", "close": 42.55, "volume": 83369.0}, {"date": "2025-07-29", "close": 42.78, "volume": 77179.0}, {"date": "2025-07-30", "close": 43.21, "volume": 90568.0}, {"date": "2025-07-31", "close": 43.34, "volume": 68767.0}, {"date": "2025-08-01", "close": 43.3, "volume": 58468.0}, {"date": "2025-08-04", "close": 43.56, "volume": 65976.0}, {"date": "2025-08-05", "close": 43.31, "volume": 51969.0}, {"date": "2025-08-06", "close": 43.34, "volume": 58414.0}, {"date": "2025-08-07", "close": 43.34, "volume": 92283.0}, {"date": "2025-08-08", "close": 43.82, "volume": 59906.0}, {"date": "2025-08-11", "close": 43.01, "volume": 82991.0}, {"date": "2025-08-12", "close": 43.08, "volume": 41929.0}, {"date": "2025-08-13", "close": 43.1, "volume": 105159.0}, {"date": "2025-08-14", "close": 43.31, "volume": 31826.0}, {"date": "2025-08-15", "close": 43.19, "volume": 50190.0}, {"date": "2025-08-18", "close": 43.1, "volume": 44965.0}, {"date": "2025-08-19", "close": 43.03, "volume": 106711.0}, {"date": "2025-08-20", "close": 43.03, "volume": 92462.0}, {"date": "2025-08-21", "close": 42.96, "volume": 59754.0}, {"date": "2025-08-22", "close": 42.82, "volume": 59120.0}, {"date": "2025-08-25", "close": 42.94, "volume": 57614.0}, {"date": "2025-08-26", "close": 42.92, "volume": 38108.0}, {"date": "2025-08-27", "close": 42.96, "volume": 32414.0}, {"date": "2025-08-28", "close": 42.79, "volume": 62331.0}, {"date": "2025-08-29", "close": 42.63, "volume": 62333.0}, {"date": "2025-09-02", "close": 42.36, "volume": 63616.0}, {"date": "2025-09-03", "close": 42.7, "volume": 65973.0}, {"date": "2025-09-04", "close": 42.76, "volume": 62178.0}, {"date": "2025-09-05", "close": 42.71, "volume": 54637.0}, {"date": "2025-09-08", "close": 42.47, "volume": 58027.0}, {"date": "2025-09-09", "close": 42.33, "volume": 64454.0}, {"date": "2025-09-10", "close": 42.71, "volume": 88057.0}, {"date": "2025-09-11", "close": 42.51, "volume": 55998.0}, {"date": "2025-09-12", "close": 42.4, "volume": 27673.0}, {"date": "2025-09-15", "close": 42.54, "volume": 70778.0}, {"date": "2025-09-16", "close": 42.32, "volume": 51558.0}, {"date": "2025-09-17", "close": 42.13, "volume": 48125.0}, {"date": "2025-09-18", "close": 42.45, "volume": 59579.0}, {"date": "2025-09-19", "close": 42.28, "volume": 62818.0}, {"date": "2025-09-22", "close": 42.51, "volume": 76223.0}, {"date": "2025-09-23", "close": 42.22, "volume": 71731.0}, {"date": "2025-09-24", "close": 42.6, "volume": 72436.0}, {"date": "2025-09-25", "close": 42.81, "volume": 93943.0}, {"date": "2025-09-26", "close": 43.1, "volume": 36397.0}, {"date": "2025-09-29", "close": 43.08, "volume": 67716.0}, {"date": "2025-09-30", "close": 43.09, "volume": 44339.0}, {"date": "2025-10-01", "close": 43.29, "volume": 46063.0}, {"date": "2025-10-02", "close": 42.94, "volume": 60448.0}, {"date": "2025-10-03", "close": 43.39, "volume": 53864.0}, {"date": "2025-10-06", "close": 43.51, "volume": 36918.0}, {"date": "2025-10-07", "close": 43.47, "volume": 32164.0}, {"date": "2025-10-08", "close": 43.75, "volume": 56288.0}, {"date": "2025-10-09", "close": 43.68, "volume": 48871.0}, {"date": "2025-10-10", "close": 42.31, "volume": 65849.0}, {"date": "2025-10-13", "close": 42.75, "volume": 45699.0}, {"date": "2025-10-14", "close": 42.52, "volume": 44151.0}, {"date": "2025-10-15", "close": 42.77, "volume": 52862.0}, {"date": "2025-10-16", "close": 42.4, "volume": 57971.0}, {"date": "2025-10-17", "close": 42.11, "volume": 54126.0}, {"date": "2025-10-20", "close": 42.13, "volume": 105692.0}, {"date": "2025-10-21", "close": 41.9, "volume": 71398.0}, {"date": "2025-10-22", "close": 42.14, "volume": 87872.0}, {"date": "2025-10-23", "close": 42.58, "volume": 152185.0}, {"date": "2025-10-24", "close": 42.41, "volume": 54903.0}, {"date": "2025-10-27", "close": 42.55, "volume": 62587.0}, {"date": "2025-10-28", "close": 42.5, "volume": 49878.0}, {"date": "2025-10-29", "close": 42.11, "volume": 65946.0}, {"date": "2025-10-30", "close": 42.85, "volume": 95693.0}, {"date": "2025-10-31", "close": 43.41, "volume": 70847.0}, {"date": "2025-11-03", "close": 44.25, "volume": 70580.0}, {"date": "2025-11-04", "close": 43.53, "volume": 59805.0}, {"date": "2025-11-05", "close": 43.41, "volume": 98794.0}, {"date": "2025-11-06", "close": 43.13, "volume": 63114.0}, {"date": "2025-11-07", "close": 42.82, "volume": 55077.0}, {"date": "2025-11-10", "close": 43.38, "volume": 106398.0}, {"date": "2025-11-11", "close": 43.37, "volume": 123921.0}, {"date": "2025-11-12", "close": 44.36, "volume": 200719.0}, {"date": "2025-11-13", "close": 44.12, "volume": 110563.0}, {"date": "2025-11-14", "close": 44.39, "volume": 115182.0}, {"date": "2025-11-17", "close": 44.02, "volume": 98352.0}, {"date": "2025-11-18", "close": 44.24, "volume": 102674.0}, {"date": "2025-11-19", "close": 44.18, "volume": 123649.0}, {"date": "2025-11-20", "close": 44.07, "volume": 138947.0}, {"date": "2025-11-21", "close": 43.45, "volume": 111621.0}, {"date": "2025-11-24", "close": 43.21, "volume": 105677.0}, {"date": "2025-11-25", "close": 42.96, "volume": 122301.0}, {"date": "2025-11-26", "close": 43.39, "volume": 101292.0}, {"date": "2025-11-28", "close": 44.09, "volume": 112301.0}, {"date": "2025-12-01", "close": 43.98, "volume": 107793.0}, {"date": "2025-12-02", "close": 43.22, "volume": 121566.0}, {"date": "2025-12-03", "close": 43.27, "volume": 137627.0}, {"date": "2025-12-04", "close": 42.92, "volume": 134977.0}, {"date": "2025-12-05", "close": 43.1, "volume": 121190.0}, {"date": "2025-12-08", "close": 42.63, "volume": 144007.0}, {"date": "2025-12-09", "close": 42.53, "volume": 144248.0}, {"date": "2025-12-10", "close": 42.25, "volume": 147985.0}, {"date": "2025-12-11", "close": 42.01, "volume": 102144.0}, {"date": "2025-12-12", "close": 41.75, "volume": 119069.0}, {"date": "2025-12-15", "close": 41.51, "volume": 124596.0}, {"date": "2025-12-16", "close": 41.32, "volume": 150768.0}, {"date": "2025-12-17", "close": 41.03, "volume": 98259.0}, {"date": "2025-12-18", "close": 41.04, "volume": 92761.0}, {"date": "2025-12-19", "close": 40.72, "volume": 122771.0}, {"date": "2025-12-22", "close": 41.53, "volume": 117769.0}, {"date": "2025-12-23", "close": 42.02, "volume": 119758.0}, {"date": "2025-12-24", "close": 41.19, "volume": 111282.0}, {"date": "2025-12-26", "close": 40.88, "volume": 107891.0}, {"date": "2025-12-29", "close": 40.41, "volume": 180934.0}, {"date": "2025-12-30", "close": 40.69, "volume": 121282.0}, {"date": "2025-12-31", "close": 40.9, "volume": 175808.0}, {"date": "2026-01-02", "close": 41.43, "volume": 169697.0}, {"date": "2026-01-05", "close": 41.8, "volume": 284747.0}, {"date": "2026-01-06", "close": 41.36, "volume": 197591.0}, {"date": "2026-01-07", "close": 41.62, "volume": 127330.0}, {"date": "2026-01-08", "close": 41.27, "volume": 172710.0}, {"date": "2026-01-09", "close": 41.76, "volume": 91504.0}, {"date": "2026-01-12", "close": 43.39, "volume": 275717.0}, {"date": "2026-01-13", "close": 43.76, "volume": 203121.0}, {"date": "2026-01-14", "close": 44.05, "volume": 212957.0}, {"date": "2026-01-15", "close": 43.87, "volume": 183607.0}, {"date": "2026-01-16", "close": 44.65, "volume": 563604.0}, {"date": "2026-01-20", "close": 44.82, "volume": 159288.0}, {"date": "2026-01-21", "close": 45.48, "volume": 147343.0}, {"date": "2026-01-22", "close": 45.52, "volume": 282708.0}, {"date": "2026-01-23", "close": 44.11, "volume": 147444.0}, {"date": "2026-01-26", "close": 42.84, "volume": 213221.0}, {"date": "2026-01-27", "close": 43.68, "volume": 103182.0}, {"date": "2026-01-28", "close": 43.81, "volume": 116573.0}, {"date": "2026-01-29", "close": 44.26, "volume": 125329.0}, {"date": "2026-01-30", "close": 44.55, "volume": 123206.0}, {"date": "2026-02-02", "close": 44.19, "volume": 148275.0}, {"date": "2026-02-03", "close": 44.14, "volume": 105084.0}, {"date": "2026-02-04", "close": 44.44, "volume": 97265.0}, {"date": "2026-02-05", "close": 44.34, "volume": 113796.0}, {"date": "2026-02-06", "close": 45.59, "volume": 151647.0}, {"date": "2026-02-09", "close": 45.95, "volume": 100521.0}, {"date": "2026-02-10", "close": 46.46, "volume": 123430.0}, {"date": "2026-02-11", "close": 46.65, "volume": 86058.0}, {"date": "2026-02-12", "close": 46.78, "volume": 105589.0}, {"date": "2026-02-13", "close": 47.35, "volume": 112674.0}, {"date": "2026-02-17", "close": 48.21, "volume": 113461.0}, {"date": "2026-02-18", "close": 48.8, "volume": 121025.0}, {"date": "2026-02-19", "close": 49.13, "volume": 100553.0}, {"date": "2026-02-20", "close": 48.6, "volume": 75526.0}, {"date": "2026-02-23", "close": 48.55, "volume": 86246.0}, {"date": "2026-02-24", "close": 48.64, "volume": 76289.0}, {"date": "2026-02-25", "close": 49.85, "volume": 103765.0}, {"date": "2026-02-26", "close": 49.28, "volume": 93744.0}, {"date": "2026-02-27", "close": 49.82, "volume": 112421.0}, {"date": "2026-03-02", "close": 50.7, "volume": 101335.0}, {"date": "2026-03-03", "close": 50.05, "volume": 110182.0}, {"date": "2026-03-04", "close": 49.92, "volume": 63126.0}, {"date": "2026-03-05", "close": 49.22, "volume": 115106.0}, {"date": "2026-03-06", "close": 48.78, "volume": 77239.0}, {"date": "2026-03-09", "close": 47.49, "volume": 136469.0}, {"date": "2026-03-10", "close": 47.68, "volume": 70576.0}, {"date": "2026-03-11", "close": 49.29, "volume": 160377.0}, {"date": "2026-03-12", "close": 48.94, "volume": 67315.0}, {"date": "2026-03-13", "close": 48.91, "volume": 45234.0}, {"date": "2026-03-16", "close": 49.79, "volume": 88579.0}, {"date": "2026-03-17", "close": 51.0, "volume": 101918.0}, {"date": "2026-03-18", "close": 50.58, "volume": 60214.0}, {"date": "2026-03-19", "close": 50.5, "volume": 87938.0}, {"date": "2026-03-20", "close": 48.75, "volume": 97866.0}, {"date": "2026-03-23", "close": 48.88, "volume": 110600.0}, {"date": "2026-03-24", "close": 50.06, "volume": 68307.0}, {"date": "2026-03-25", "close": 50.4, "volume": 90333.0}, {"date": "2026-03-26", "close": 50.0, "volume": 82569.0}, {"date": "2026-03-27", "close": 49.92, "volume": 88949.0}, {"date": "2026-03-30", "close": 49.97, "volume": 85806.0}, {"date": "2026-03-31", "close": 49.85, "volume": 114421.0}, {"date": "2026-04-01", "close": 46.1, "volume": 347735.0}, {"date": "2026-04-02", "close": 46.53, "volume": 126118.0}, {"date": "2026-04-06", "close": 47.64, "volume": 97671.0}, {"date": "2026-04-07", "close": 47.67, "volume": 90504.0}, {"date": "2026-04-08", "close": 47.4, "volume": 68575.0}, {"date": "2026-04-09", "close": 48.25, "volume": 61053.0}, {"date": "2026-04-10", "close": 48.35, "volume": 43050.0}, {"date": "2026-04-13", "close": 48.41, "volume": 69693.0}, {"date": "2026-04-14", "close": 48.1, "volume": 71570.0}, {"date": "2026-04-15", "close": 47.56, "volume": 76798.0}, {"date": "2026-04-16", "close": 47.87, "volume": 82168.0}, {"date": "2026-04-17", "close": 47.22, "volume": 130876.0}, {"date": "2026-04-20", "close": 48.11, "volume": 96045.0}, {"date": "2026-04-21", "close": 48.75, "volume": 134216.0}, {"date": "2026-04-22", "close": 48.95, "volume": 170388.0}, {"date": "2026-04-23", "close": 48.7, "volume": 77548.0}, {"date": "2026-04-24", "close": 47.52, "volume": 127048.0}, {"date": "2026-04-27", "close": 47.75, "volume": 94990.0}, {"date": "2026-04-28", "close": 48.3, "volume": 60385.0}, {"date": "2026-04-29", "close": 48.66, "volume": 74736.0}, {"date": "2026-04-30", "close": 49.37, "volume": 117910.0}, {"date": "2026-05-01", "close": 49.76, "volume": 111486.0}, {"date": "2026-05-04", "close": 50.2, "volume": 86124.0}, {"date": "2026-05-05", "close": 49.99, "volume": 58476.0}, {"date": "2026-05-06", "close": 48.95, "volume": 66850.0}, {"date": "2026-05-07", "close": 48.78, "volume": 73777.0}, {"date": "2026-05-08", "close": 46.36, "volume": 725491.0}, {"date": "2026-05-11", "close": 45.38, "volume": 632314.0}, {"date": "2026-05-12", "close": 46.08, "volume": 305082.0}, {"date": "2026-05-13", "close": 46.08, "volume": 468299.0}, {"date": "2026-05-14", "close": 47.18, "volume": 152039.0}, {"date": "2026-05-15", "close": 46.86, "volume": 184686.0}, {"date": "2026-05-18", "close": 46.9, "volume": 259486.0}, {"date": "2026-05-19", "close": 47.0, "volume": 232099.0}, {"date": "2026-05-20", "close": 46.09, "volume": 424995.0}, {"date": "2026-05-21", "close": 46.38, "volume": 185025.0}, {"date": "2026-05-22", "close": 46.18, "volume": 101654.0}, {"date": "2026-05-26", "close": 45.51, "volume": 165208.0}, {"date": "2026-05-27", "close": 45.01, "volume": 159034.0}, {"date": "2026-05-28", "close": 44.54, "volume": 197920.0}, {"date": "2026-05-29", "close": 43.99, "volume": 194776.0}, {"date": "2026-06-01", "close": 43.95, "volume": 332602.0}, {"date": "2026-06-02", "close": 44.41, "volume": 223396.0}, {"date": "2026-06-03", "close": 43.42, "volume": 226394.0}, {"date": "2026-06-04", "close": 43.11, "volume": 226437.0}, {"date": "2026-06-05", "close": 43.2, "volume": 146906.0}, {"date": "2026-06-08", "close": 42.88, "volume": 268342.0}, {"date": "2026-06-09", "close": 42.36, "volume": 286195.0}, {"date": "2026-06-10", "close": 42.98, "volume": 177197.0}, {"date": "2026-06-11", "close": 42.58, "volume": 205214.0}, {"date": "2026-06-12", "close": 42.89, "volume": 143158.0}, {"date": "2026-06-15", "close": 42.61, "volume": 165774.0}, {"date": "2026-06-16", "close": 42.47, "volume": 321487.0}, {"date": "2026-06-17", "close": 42.3, "volume": 489662.0}, {"date": "2026-06-18", "close": 42.53, "volume": 236194.0}, {"date": "2026-06-22", "close": 42.9, "volume": 188409.0}, {"date": "2026-06-23", "close": 43.28, "volume": 190386.0}, {"date": "2026-06-24", "close": 43.1, "volume": 209589.0}, {"date": "2026-06-25", "close": 43.13, "volume": 135085.0}, {"date": "2026-06-26", "close": 42.7, "volume": 201396.0}, {"date": "2026-06-29", "close": 42.89, "volume": 201256.0}, {"date": "2026-06-30", "close": 42.87, "volume": 203301.0}, {"date": "2026-07-01", "close": 42.65, "volume": 109089.0}, {"date": "2026-07-02", "close": 42.78, "volume": 351862.0}, {"date": "2026-07-06", "close": 42.62, "volume": 147824.0}, {"date": "2026-07-07", "close": 43.07, "volume": 150526.0}, {"date": "2026-07-08", "close": 43.34, "volume": 141192.0}, {"date": "2026-07-09", "close": 43.24, "volume": 172431.0}, {"date": "2026-07-10", "close": 43.37, "volume": 181277.0}, {"date": "2026-07-13", "close": 43.4, "volume": 164475.0}, {"date": "2026-07-14", "close": 43.61, "volume": 165483.0}, {"date": "2026-07-15", "close": 43.43, "volume": 119405.0}, {"date": "2026-07-16", "close": 43.81, "volume": 136986.0}, {"date": "2026-07-17", "close": 43.6, "volume": 201478.0}, {"date": "2026-07-20", "close": 44.06, "volume": 134563.0}, {"date": "2026-07-21", "close": 44.14, "volume": 117337.0}, {"date": "2026-07-22", "close": 44.8, "volume": 143602.0}, {"date": "2026-07-23", "close": 44.98, "volume": 171399.0}, {"date": "2026-07-24", "close": 44.76, "volume": 104633.0}, {"date": "2026-07-27", "close": 43.77, "volume": 134942.0}, {"date": "2026-07-28", "close": 43.33, "volume": 124314.0}, {"date": "2026-07-29", "close": 42.65, "volume": 152998.0}, {"date": "2026-07-30", "close": 42.81, "volume": 152730.0}, {"date": "2026-07-31", "close": 42.88, "volume": 114161.0}, {"date": "2026-08-03", "close": 42.58, "volume": 123029.0}, {"date": "2026-08-04", "close": 42.6, "volume": 149470.0}, {"date": "2026-08-05", "close": 41.89, "volume": 195105.0}, {"date": "2026-08-06", "close": 42.03, "volume": 111179.0}, {"date": "2026-08-07", "close": 42.59, "volume": 144226.0}, {"date": "2026-08-10", "close": 42.58, "volume": 113609.0}, {"date": "2026-08-11", "close": 42.81, "volume": 107167.0}, {"date": "2026-08-12", "close": 42.84, "volume": 99729.0}, {"date": "2026-08-13", "close": 43.46, "volume": 116865.0}, {"date": "2026-08-14", "close": 44.29, "volume": 86369.0}], "refreshing": true}