{"ticker": "CYBR", "overview": {"name": "Evolve Cyber Security Index Fund", "country": "Canada"}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYBR", "has_prices": true, "as_of": "2026-08-07", "last": 73.41, "prev_close": 71.97, "change": 1.4399999999999977, "change_pct": 0.020008336807002886, "session_volume": 1649.0, "vwap_5": 71.4425106214801, "vwap_20": 69.13770748685468, "vwap_60": 67.2748005615258, "vwap_250": 56.50033055875819, "high_52w": 73.41, "low_52w": 44.95, "avg_volume_20": 3347.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-502805c9fddf417da07a21e01f76767f-9", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads CYBR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985972}, {"id": "SENATE-502805c9fddf417da07a21e01f76767f-18", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads CYBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985972}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-13", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CYBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488532}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-23", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CYBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488532}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-13", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CYBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488532}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-23", "src": "CONGRESS", "ticker": "CYBR", "cik": "", "company": "CyberArk Software Ltd.", "company_raw": "CyberArk Software Ltd. - Ordinary Shares", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CYBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488532}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 16002.0, "net": -11998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CYBR", "has_prices": true, "summary": {"n": 4, "avg": 0.7135854341736693, "win_rate": 1.0, "best": 0.7135854341736693, "worst": 0.7135854341736693, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 42.84, "return": 0.7135854341736693}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 42.84, "return": 0.7135854341736693}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 42.84, "return": 0.7135854341736693}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 42.84, "return": 0.7135854341736693}]}, "price_series": [{"date": "2017-09-21", "close": 20.23, "volume": 500.0}, {"date": "2017-09-22", "close": 20.02, "volume": 700.0}, {"date": "2017-09-25", "close": 20.0, "volume": 200.0}, {"date": "2017-09-28", "close": 19.99, "volume": 350.0}, {"date": "2017-09-29", "close": 19.99, "volume": 35.0}, {"date": "2017-10-03", "close": 19.99, "volume": 50.0}, {"date": "2017-10-04", "close": 20.34, "volume": 1230.0}, {"date": "2017-10-05", "close": 20.34, "volume": 10.0}, {"date": "2017-10-06", "close": 20.34, "volume": 50.0}, {"date": "2017-10-10", "close": 20.6, "volume": 200.0}, {"date": "2017-10-11", "close": 20.5, "volume": 100.0}, {"date": "2017-10-12", "close": 20.58, "volume": 870.0}, {"date": "2017-10-16", "close": 20.58, "volume": 20.0}, {"date": "2017-10-17", "close": 20.52, "volume": 1000.0}, {"date": "2017-10-19", "close": 20.5, "volume": 400.0}, {"date": "2017-10-25", "close": 20.7, "volume": 1500.0}, {"date": "2017-10-26", "close": 20.75, "volume": 2000.0}, {"date": "2017-10-27", "close": 20.7, "volume": 400.0}, {"date": "2017-10-30", "close": 20.6, "volume": 1000.0}, {"date": "2017-11-01", "close": 20.55, "volume": 664.0}, {"date": "2017-11-02", "close": 20.55, "volume": 645.0}, {"date": "2017-11-03", "close": 20.55, "volume": 22.0}, {"date": "2017-11-06", "close": 20.95, "volume": 510.0}, {"date": "2017-11-07", "close": 20.43, "volume": 155.0}, {"date": "2017-11-08", "close": 20.43, "volume": 10.0}, {"date": "2017-11-10", "close": 20.43, "volume": 14.0}, {"date": "2017-11-13", "close": 20.05, "volume": 200.0}, {"date": "2017-11-14", "close": 20.05, "volume": 50.0}, {"date": "2017-11-15", "close": 20.0, "volume": 500.0}, {"date": "2017-11-17", "close": 20.0, "volume": 50.0}, {"date": "2017-11-22", "close": 20.6, "volume": 290.0}, {"date": "2017-11-24", "close": 20.65, "volume": 700.0}, {"date": "2017-11-27", "close": 0.0, "volume": 15.0}, {"date": "2017-11-28", "close": 0.0, "volume": 25.0}, {"date": "2017-12-01", "close": 21.02, "volume": 100.0}, {"date": "2017-12-04", "close": 21.02, "volume": 4.0}, {"date": "2017-12-08", "close": 21.02, "volume": 45.0}, {"date": "2017-12-12", "close": 20.77, "volume": 1600.0}, {"date": "2017-12-14", "close": 20.81, "volume": 8000.0}, {"date": "2017-12-15", "close": 21.0, "volume": 732.0}, {"date": "2017-12-19", "close": 21.3, "volume": 5023.0}, {"date": "2017-12-22", "close": 21.3, "volume": 50.0}, {"date": "2017-12-29", "close": 21.3, "volume": 60.0}, {"date": "2018-01-02", "close": 21.12, "volume": 2003.0}, {"date": "2018-01-03", "close": 21.12, "volume": 35.0}, {"date": "2018-01-04", "close": 21.44, "volume": 423.0}, {"date": "2018-01-08", "close": 21.65, "volume": 836.0}, {"date": "2018-01-09", "close": 21.65, "volume": 30.0}, {"date": "2018-01-16", "close": 21.47, "volume": 1198.0}, {"date": "2018-01-17", "close": 21.49, "volume": 1600.0}, {"date": "2018-01-18", "close": 21.49, "volume": 100.0}, {"date": "2018-01-19", "close": 21.53, "volume": 183.0}, {"date": "2018-01-22", "close": 21.43, "volume": 816.0}, {"date": "2018-01-24", "close": 21.54, "volume": 300.0}, {"date": "2018-01-25", "close": 21.6, "volume": 384.0}, {"date": "2018-01-29", "close": 21.98, "volume": 100.0}, {"date": "2018-01-30", "close": 21.98, "volume": 87.0}, {"date": "2018-02-01", "close": 21.72, "volume": 1070.0}, {"date": "2018-02-02", "close": 21.41, "volume": 704.0}, {"date": "2018-02-05", "close": 21.41, "volume": 10.0}, {"date": "2018-02-06", "close": 21.22, "volume": 649.0}, {"date": "2018-02-08", "close": 20.87, "volume": 200.0}, {"date": "2018-02-12", "close": 20.87, "volume": 14.0}, {"date": "2018-02-14", "close": 20.87, "volume": 50.0}, {"date": "2018-02-15", "close": 20.87, "volume": 22.0}, {"date": "2018-02-16", "close": 22.15, "volume": 205.0}, {"date": "2018-02-20", "close": 22.15, "volume": 25.0}, {"date": "2018-02-23", "close": 22.57, "volume": 200.0}, {"date": "2018-02-26", "close": 22.57, "volume": 20.0}, {"date": "2018-02-28", "close": 22.57, "volume": 49.0}, {"date": "2018-03-01", "close": 22.6, "volume": 510.0}, {"date": "2018-03-05", "close": 22.6, "volume": 64.0}, {"date": "2018-03-07", "close": 23.6, "volume": 784.0}, {"date": "2018-03-09", "close": 23.75, "volume": 893.0}, {"date": "2018-03-12", "close": 23.8, "volume": 4410.0}, {"date": "2018-03-13", "close": 23.79, "volume": 245.0}, {"date": "2018-03-15", "close": 23.75, "volume": 600.0}, {"date": "2018-03-16", "close": 23.72, "volume": 1000.0}, {"date": "2018-03-19", "close": 23.23, "volume": 100.0}, {"date": "2018-03-20", "close": 23.23, "volume": 16.0}, {"date": "2018-03-21", "close": 23.77, "volume": 1667.0}, {"date": "2018-03-22", "close": 23.37, "volume": 3035.0}, {"date": "2018-03-23", "close": 23.08, "volume": 200.0}, {"date": "2018-03-26", "close": 23.08, "volume": 23.0}, {"date": "2018-03-27", "close": 22.99, "volume": 100.0}, {"date": "2018-03-28", "close": 22.84, "volume": 844.0}, {"date": "2018-03-29", "close": 23.0, "volume": 100.0}, {"date": "2018-04-05", "close": 23.0, "volume": 46.0}, {"date": "2018-04-09", "close": 23.0, "volume": 110.0}, {"date": "2018-04-11", "close": 23.65, "volume": 610.0}, {"date": "2018-04-12", "close": 23.65, "volume": 15.0}, {"date": "2018-04-13", "close": 23.83, "volume": 752.0}, {"date": "2018-04-17", "close": 24.28, "volume": 258.0}, {"date": "2018-04-18", "close": 24.51, "volume": 291.0}, {"date": "2018-04-19", "close": 24.46, "volume": 1351.0}, {"date": "2018-04-20", "close": 24.33, "volume": 4394.0}, {"date": "2018-04-23", "close": 24.25, "volume": 6975.0}, {"date": "2018-04-24", "close": 24.25, "volume": 3420.0}, {"date": "2018-04-25", "close": 23.87, "volume": 5135.0}, {"date": "2018-04-26", "close": 24.33, "volume": 12510.0}, {"date": "2018-04-27", "close": 24.03, "volume": 830.0}, {"date": "2018-04-30", "close": 24.13, "volume": 810.0}, {"date": "2018-05-01", "close": 24.18, "volume": 80610.0}, {"date": "2018-05-02", "close": 24.25, "volume": 545.0}, {"date": "2018-05-03", "close": 24.17, "volume": 4071.0}, {"date": "2018-05-04", "close": 24.11, "volume": 2285.0}, {"date": "2018-05-07", "close": 24.6, "volume": 2100.0}, {"date": "2018-05-08", "close": 24.8, "volume": 244.0}, {"date": "2018-05-09", "close": 25.18, "volume": 4625.0}, {"date": "2018-05-10", "close": 25.25, "volume": 566.0}, {"date": "2018-05-11", "close": 24.59, "volume": 1652.0}, {"date": "2018-05-14", "close": 24.47, "volume": 2087.0}, {"date": "2018-05-15", "close": 24.39, "volume": 1261.0}, {"date": "2018-05-16", "close": 24.31, "volume": 1262.0}, {"date": "2018-05-17", "close": 24.32, "volume": 1472.0}, {"date": "2018-05-18", "close": 24.37, "volume": 2385.0}, {"date": "2018-05-22", "close": 24.28, "volume": 2232.0}, {"date": "2018-05-23", "close": 24.36, "volume": 840.0}, {"date": "2018-05-24", "close": 24.47, "volume": 400.0}, {"date": "2018-05-25", "close": 24.47, "volume": 2300.0}, {"date": "2018-05-29", "close": 24.41, "volume": 950.0}, {"date": "2018-05-30", "close": 24.61, "volume": 638.0}, {"date": "2018-05-31", "close": 24.54, "volume": 675.0}, {"date": "2018-06-01", "close": 24.8, "volume": 238.0}, {"date": "2018-06-04", "close": 25.07, "volume": 33291.0}, {"date": "2018-06-05", "close": 25.21, "volume": 16353.0}, {"date": "2018-06-06", "close": 25.28, "volume": 10032.0}, {"date": "2018-06-07", "close": 25.0, "volume": 17380.0}, {"date": "2018-06-08", "close": 25.35, "volume": 5090.0}, {"date": "2018-06-11", "close": 25.55, "volume": 9994.0}, {"date": "2018-06-12", "close": 25.87, "volume": 6741.0}, {"date": "2018-06-13", "close": 25.97, "volume": 7167.0}, {"date": "2018-06-14", "close": 26.17, "volume": 11040.0}, {"date": "2018-06-15", "close": 26.11, "volume": 7602.0}, {"date": "2018-06-18", "close": 26.19, "volume": 12989.0}, {"date": "2018-06-19", "close": 25.85, "volume": 5658.0}, {"date": "2018-06-20", "close": 26.03, "volume": 3815.0}, {"date": "2018-06-21", "close": 25.71, "volume": 9574.0}, {"date": "2018-06-22", "close": 25.31, "volume": 3709.0}, {"date": "2018-06-25", "close": 24.67, "volume": 7040.0}, {"date": "2018-06-26", "close": 24.82, "volume": 2344.0}, {"date": "2018-06-27", "close": 24.45, "volume": 4848.0}, {"date": "2018-06-28", "close": 24.65, "volume": 2459.0}, {"date": "2018-06-29", "close": 24.73, "volume": 4625.0}, {"date": "2018-07-03", "close": 25.02, "volume": 463.0}, {"date": "2018-07-04", "close": 25.0, "volume": 2602.0}, {"date": "2018-07-05", "close": 25.02, "volume": 1892.0}, {"date": "2018-07-06", "close": 25.5, "volume": 11456.0}, {"date": "2018-07-09", "close": 25.49, "volume": 10029.0}, {"date": "2018-07-10", "close": 25.53, "volume": 1600.0}, {"date": "2018-07-11", "close": 25.74, "volume": 1287.0}, {"date": "2018-07-12", "close": 26.27, "volume": 2470.0}, {"date": "2018-07-13", "close": 26.23, "volume": 574.0}, {"date": "2018-07-16", "close": 26.06, "volume": 1686.0}, {"date": "2018-07-17", "close": 26.3, "volume": 2130.0}, {"date": "2018-07-18", "close": 26.47, "volume": 1059.0}, {"date": "2018-07-19", "close": 26.34, "volume": 5625.0}, {"date": "2018-07-20", "close": 26.22, "volume": 769.0}, {"date": "2018-07-23", "close": 26.43, "volume": 3048.0}, {"date": "2018-07-24", "close": 26.02, "volume": 1977.0}, {"date": "2018-07-25", "close": 26.47, "volume": 3400.0}, {"date": "2018-07-26", "close": 26.43, "volume": 1787.0}, {"date": "2018-07-27", "close": 25.68, "volume": 10807.0}, {"date": "2018-07-30", "close": 24.9, "volume": 19885.0}, {"date": "2018-07-31", "close": 24.88, "volume": 16461.0}, {"date": "2018-08-01", "close": 24.85, "volume": 2330.0}, {"date": "2018-08-02", "close": 25.13, "volume": 840.0}, {"date": "2018-08-03", "close": 25.42, "volume": 1718.0}, {"date": "2018-08-07", "close": 25.7, "volume": 2015.0}, {"date": "2018-08-08", "close": 25.88, "volume": 1463.0}, {"date": "2018-08-09", "close": 26.19, "volume": 3266.0}, {"date": "2018-08-10", "close": 25.98, "volume": 781.0}, {"date": "2018-08-13", "close": 26.06, "volume": 181.0}, {"date": "2018-08-14", "close": 25.8, "volume": 959.0}, {"date": "2018-08-15", "close": 25.48, "volume": 2815.0}, {"date": "2018-08-16", "close": 25.765, "volume": 4407.0}, {"date": "2018-08-17", "close": 25.96, "volume": 1412.0}, {"date": "2018-08-20", "close": 25.9, "volume": 2164.0}, {"date": "2018-08-21", "close": 26.03, "volume": 5853.0}, {"date": "2018-08-22", "close": 26.33, "volume": 1297.0}, {"date": "2018-08-23", "close": 26.53, "volume": 1691.0}, {"date": "2018-08-24", "close": 26.99, "volume": 10924.0}, {"date": "2018-08-27", "close": 27.19, "volume": 1380.0}, {"date": "2018-08-28", "close": 27.28, "volume": 1501.0}, {"date": "2018-08-29", "close": 27.42, "volume": 2101.0}, {"date": "2018-08-30", "close": 27.18, "volume": 9536.0}, {"date": "2018-08-31", "close": 27.32, "volume": 2519.0}, {"date": "2018-09-04", "close": 27.44, "volume": 10935.0}, {"date": "2018-09-05", "close": 27.0, "volume": 10774.0}, {"date": "2018-09-06", "close": 26.95, "volume": 2029.0}, {"date": "2018-09-07", "close": 27.2, "volume": 1184.0}, {"date": "2018-09-10", "close": 27.46, "volume": 331.0}, {"date": "2018-09-11", "close": 27.46, "volume": 6814.0}, {"date": "2018-09-12", "close": 27.485, "volume": 23921.0}, {"date": "2018-09-13", "close": 27.48, "volume": 2265.0}, {"date": "2018-09-14", "close": 27.59, "volume": 1460.0}, {"date": "2018-09-17", "close": 27.1, "volume": 4403.0}, {"date": "2018-09-18", "close": 27.36, "volume": 1569.0}, {"date": "2018-09-19", "close": 26.9, "volume": 1858.0}, {"date": "2018-09-20", "close": 27.05, "volume": 2508.0}, {"date": "2018-09-21", "close": 27.12, "volume": 234611.0}, {"date": "2018-09-24", "close": 27.16, "volume": 740.0}, {"date": "2018-09-25", "close": 27.47, "volume": 1761.0}, {"date": "2018-09-26", "close": 27.35, "volume": 6302.0}, {"date": "2018-09-27", "close": 27.41, "volume": 2952.0}, {"date": "2018-09-28", "close": 27.5, "volume": 702.0}, {"date": "2018-10-01", "close": 27.09, "volume": 3353.0}, {"date": "2018-10-02", "close": 26.53, "volume": 1492.0}, {"date": "2018-10-03", "close": 26.73, "volume": 5850.0}, {"date": "2018-10-04", "close": 26.14, "volume": 3189.0}, {"date": "2018-10-05", "close": 25.93, "volume": 8063.0}, {"date": "2018-10-09", "close": 25.22, "volume": 6295.0}, {"date": "2018-10-10", "close": 24.61, "volume": 16648.0}, {"date": "2018-10-11", "close": 24.25, "volume": 4233.0}, {"date": "2018-10-12", "close": 24.68, "volume": 5884.0}, {"date": "2018-10-15", "close": 24.99, "volume": 2435.0}, {"date": "2018-10-16", "close": 25.54, "volume": 2750.0}, {"date": "2018-10-17", "close": 25.5, "volume": 2087.0}, {"date": "2018-10-18", "close": 25.2, "volume": 1060.0}, {"date": "2018-10-19", "close": 24.82, "volume": 2996.0}, {"date": "2018-10-22", "close": 25.1, "volume": 489.0}, {"date": "2018-10-23", "close": 25.08, "volume": 2492.0}, {"date": "2018-10-24", "close": 24.1, "volume": 4610.0}, {"date": "2018-10-25", "close": 24.49, "volume": 155405.0}, {"date": "2018-10-26", "close": 23.65, "volume": 2730.0}, {"date": "2018-10-29", "close": 23.31, "volume": 3779.0}, {"date": "2018-10-30", "close": 23.93, "volume": 720.0}, {"date": "2018-10-31", "close": 24.7, "volume": 16738.0}, {"date": "2018-11-01", "close": 25.0, "volume": 933.0}, {"date": "2018-11-02", "close": 24.7, "volume": 3711.0}, {"date": "2018-11-05", "close": 24.7, "volume": 2688.0}, {"date": "2018-11-06", "close": 24.99, "volume": 1960.0}, {"date": "2018-11-07", "close": 25.86, "volume": 2304.0}, {"date": "2018-11-08", "close": 25.73, "volume": 4570.0}, {"date": "2018-11-09", "close": 25.34, "volume": 1002.0}, {"date": "2018-11-12", "close": 24.79, "volume": 860.0}, {"date": "2018-11-13", "close": 25.0, "volume": 440.0}, {"date": "2018-11-14", "close": 24.73, "volume": 1552.0}, {"date": "2018-11-15", "close": 25.1, "volume": 1571.0}, {"date": "2018-11-16", "close": 25.02, "volume": 1246.0}, {"date": "2018-11-19", "close": 23.94, "volume": 1145.0}, {"date": "2018-11-20", "close": 23.64, "volume": 1188.0}, {"date": "2018-11-21", "close": 23.84, "volume": 1483.0}, {"date": "2018-11-22", "close": 23.57, "volume": 1020.0}, {"date": "2018-11-23", "close": 23.84, "volume": 512.0}, {"date": "2018-11-26", "close": 24.27, "volume": 3247.0}, {"date": "2018-11-27", "close": 24.08, "volume": 4319.0}, {"date": "2018-11-28", "close": 24.37, "volume": 271.0}, {"date": "2018-11-29", "close": 24.8, "volume": 580.0}, {"date": "2018-11-30", "close": 24.89, "volume": 375.0}, {"date": "2018-12-03", "close": 25.16, "volume": 4158.0}, {"date": "2018-12-04", "close": 24.48, "volume": 2364.0}, {"date": "2018-12-05", "close": 24.44, "volume": 800.0}, {"date": "2018-12-06", "close": 24.59, "volume": 1531.0}, {"date": "2018-12-07", "close": 24.6, "volume": 1342.0}, {"date": "2018-12-10", "close": 24.44, "volume": 548.0}, {"date": "2018-12-11", "close": 24.52, "volume": 2223.0}, {"date": "2018-12-12", "close": 25.1, "volume": 1303.0}, {"date": "2018-12-13", "close": 24.7, "volume": 4692.0}, {"date": "2018-12-14", "close": 24.12, "volume": 390.0}, {"date": "2018-12-17", "close": 23.1, "volume": 858.0}, {"date": "2018-12-18", "close": 23.37, "volume": 1410.0}, {"date": "2018-12-19", "close": 23.07, "volume": 315.0}, {"date": "2018-12-20", "close": 22.7, "volume": 5163.0}, {"date": "2018-12-21", "close": 21.75, "volume": 392.0}, {"date": "2018-12-24", "close": 21.48, "volume": 772.0}, {"date": "2018-12-27", "close": 22.6, "volume": 3185.0}, {"date": "2018-12-28", "close": 22.53, "volume": 862.0}, {"date": "2018-12-31", "close": 22.77, "volume": 1888.0}, {"date": "2019-01-02", "close": 22.71, "volume": 336.0}, {"date": "2019-01-03", "close": 22.1, "volume": 1885.0}, {"date": "2019-01-04", "close": 22.73, "volume": 5183.0}, {"date": "2019-01-07", "close": 23.15, "volume": 13690.0}, {"date": "2019-01-08", "close": 23.46, "volume": 10622.0}, {"date": "2019-01-09", "close": 23.74, "volume": 7782.0}, {"date": "2019-01-10", "close": 23.8, "volume": 1331.0}, {"date": "2019-01-11", "close": 23.73, "volume": 6603.0}, {"date": "2019-01-14", "close": 23.49, "volume": 718.0}, {"date": "2019-01-15", "close": 23.94, "volume": 1210.0}, {"date": "2019-01-16", "close": 23.85, "volume": 2900.0}, {"date": "2019-01-17", "close": 24.07, "volume": 10262.0}, {"date": "2019-01-18", "close": 24.19, "volume": 3235.0}, {"date": "2019-01-21", "close": 24.2, "volume": 1229.0}, {"date": "2019-01-22", "close": 23.84, "volume": 7067.0}, {"date": "2019-01-23", "close": 24.03, "volume": 3565.0}, {"date": "2019-01-24", "close": 24.23, "volume": 3114.0}, {"date": "2019-01-25", "close": 24.6, "volume": 947.0}, {"date": "2019-01-28", "close": 24.45, "volume": 6810.0}, {"date": "2019-01-29", "close": 24.49, "volume": 1695.0}, {"date": "2019-01-30", "close": 24.75, "volume": 3378.0}, {"date": "2019-01-31", "close": 25.19, "volume": 5349.0}, {"date": "2019-02-01", "close": 25.85, "volume": 3616.0}, {"date": "2019-02-04", "close": 26.27, "volume": 14813.0}, {"date": "2019-02-05", "close": 26.39, "volume": 8683.0}, {"date": "2019-02-06", "close": 26.3, "volume": 6710.0}, {"date": "2019-02-07", "close": 25.91, "volume": 2010.0}, {"date": "2019-02-08", "close": 26.2, "volume": 2197.0}, {"date": "2019-02-11", "close": 26.34, "volume": 11958.0}, {"date": "2019-02-12", "close": 26.7, "volume": 2568.0}, {"date": "2019-02-13", "close": 26.6, "volume": 6992.0}, {"date": "2019-02-14", "close": 26.97, "volume": 4223.0}, {"date": "2019-02-15", "close": 26.87, "volume": 3883.0}, {"date": "2019-02-19", "close": 26.98, "volume": 1581.0}, {"date": "2019-02-20", "close": 26.83, "volume": 4309.0}, {"date": "2019-02-21", "close": 26.7, "volume": 9610.0}, {"date": "2019-02-22", "close": 27.07, "volume": 2819.0}, {"date": "2019-02-25", "close": 27.14, "volume": 8196.0}, {"date": "2019-02-26", "close": 27.12, "volume": 2552.0}, {"date": "2019-02-27", "close": 27.4, "volume": 1890.0}, {"date": "2019-02-28", "close": 27.25, "volume": 3773.0}, {"date": "2019-03-01", "close": 27.64, "volume": 2915.0}, {"date": "2019-03-04", "close": 27.1, "volume": 8552.0}, {"date": "2019-03-05", "close": 27.08, "volume": 4052.0}, {"date": "2019-03-06", "close": 26.83, "volume": 19375.0}, {"date": "2019-03-07", "close": 26.69, "volume": 3013.0}, {"date": "2019-03-08", "close": 26.63, "volume": 2563.0}, {"date": "2019-03-11", "close": 27.39, "volume": 835.0}, {"date": "2019-03-12", "close": 27.33, "volume": 1211.0}, {"date": "2019-03-13", "close": 27.59, "volume": 1731.0}, {"date": "2019-03-14", "close": 27.69, "volume": 2980.0}, {"date": "2019-03-15", "close": 27.69, "volume": 6303.0}, {"date": "2019-03-18", "close": 27.78, "volume": 4446.0}, {"date": "2019-03-19", "close": 27.9, "volume": 3161.0}, {"date": "2019-03-20", "close": 27.96, "volume": 2824.0}, {"date": "2019-03-21", "close": 28.34, "volume": 6154.0}, {"date": "2019-03-22", "close": 27.45, "volume": 10305.0}, {"date": "2019-03-25", "close": 27.52, "volume": 5488.0}, {"date": "2019-03-26", "close": 27.75, "volume": 3783.0}, {"date": "2019-03-27", "close": 27.49, "volume": 4630.0}, {"date": "2019-03-28", "close": 27.78, "volume": 490.0}, {"date": "2019-03-29", "close": 27.96, "volume": 1195.0}, {"date": "2019-04-01", "close": 28.15, "volume": 1225.0}, {"date": "2019-04-02", "close": 28.18, "volume": 1625.0}, {"date": "2019-04-03", "close": 28.46, "volume": 6927.0}, {"date": "2019-04-04", "close": 27.6, "volume": 4570.0}, {"date": "2019-04-05", "close": 27.75, "volume": 1473.0}, {"date": "2019-04-08", "close": 27.95, "volume": 1610.0}, {"date": "2019-04-09", "close": 28.0, "volume": 321.0}, {"date": "2019-04-10", "close": 28.25, "volume": 1141.0}, {"date": "2019-04-11", "close": 28.35, "volume": 1152.0}, {"date": "2019-04-12", "close": 28.6, "volume": 3596.0}, {"date": "2019-04-15", "close": 28.71, "volume": 3363.0}, {"date": "2019-04-16", "close": 28.6, "volume": 6776.0}, {"date": "2019-04-17", "close": 28.24, "volume": 75414.0}, {"date": "2019-04-18", "close": 27.79, "volume": 4727.0}, {"date": "2019-04-22", "close": 27.99, "volume": 9310.0}, {"date": "2019-04-23", "close": 28.48, "volume": 2585.0}, {"date": "2019-04-24", "close": 28.5, "volume": 1692.0}, {"date": "2019-04-25", "close": 28.74, "volume": 1458.0}, {"date": "2019-04-26", "close": 28.8, "volume": 319.0}, {"date": "2019-04-29", "close": 29.02, "volume": 3652.0}, {"date": "2019-04-30", "close": 29.02, "volume": 1077.0}, {"date": "2019-05-01", "close": 28.7, "volume": 1634.0}, {"date": "2019-05-02", "close": 28.75, "volume": 5474.0}, {"date": "2019-05-03", "close": 28.89, "volume": 2067.0}, {"date": "2019-05-06", "close": 28.85, "volume": 7479.0}, {"date": "2019-05-07", "close": 28.0, "volume": 6596.0}, {"date": "2019-05-08", "close": 28.19, "volume": 4685.0}, {"date": "2019-05-09", "close": 27.87, "volume": 3033.0}, {"date": "2019-05-10", "close": 27.56, "volume": 1204.0}, {"date": "2019-05-13", "close": 26.98, "volume": 9847.0}, {"date": "2019-05-14", "close": 27.35, "volume": 6785.0}, {"date": "2019-05-15", "close": 27.5, "volume": 7206.0}, {"date": "2019-05-16", "close": 28.05, "volume": 6080.0}, {"date": "2019-05-17", "close": 27.9, "volume": 1778.0}, {"date": "2019-05-21", "close": 27.76, "volume": 1440.0}, {"date": "2019-05-22", "close": 27.76, "volume": 68.0}, {"date": "2019-05-23", "close": 27.04, "volume": 5342.0}, {"date": "2019-05-24", "close": 27.24, "volume": 7881.0}, {"date": "2019-05-27", "close": 27.25, "volume": 964.0}, {"date": "2019-05-28", "close": 27.15, "volume": 508.0}, {"date": "2019-05-29", "close": 26.85, "volume": 8049.0}, {"date": "2019-05-30", "close": 26.8, "volume": 1169.0}, {"date": "2019-05-31", "close": 26.41, "volume": 2015.0}, {"date": "2019-06-03", "close": 25.63, "volume": 2044.0}, {"date": "2019-06-04", "close": 26.3, "volume": 2900.0}, {"date": "2019-06-05", "close": 26.3, "volume": 21.0}, {"date": "2019-06-06", "close": 26.44, "volume": 1089.0}, {"date": "2019-06-07", "close": 26.79, "volume": 1261.0}, {"date": "2019-06-10", "close": 27.01, "volume": 1257.0}, {"date": "2019-06-11", "close": 26.57, "volume": 1436.0}, {"date": "2019-06-12", "close": 26.79, "volume": 360.0}, {"date": "2019-06-13", "close": 27.05, "volume": 620.0}, {"date": "2019-06-14", "close": 26.88, "volume": 5251.0}, {"date": "2019-06-17", "close": 27.21, "volume": 542.0}, {"date": "2019-06-18", "close": 27.25, "volume": 378.0}, {"date": "2019-06-19", "close": 27.4, "volume": 2855.0}, {"date": "2019-06-20", "close": 27.77, "volume": 1236.0}, {"date": "2019-06-21", "close": 27.53, "volume": 1435.0}, {"date": "2019-06-24", "close": 27.22, "volume": 5317.0}, {"date": "2019-06-25", "close": 27.06, "volume": 1401.0}, {"date": "2019-06-26", "close": 26.93, "volume": 3150.0}, {"date": "2019-06-27", "close": 27.45, "volume": 550.0}, {"date": "2019-06-28", "close": 27.57, "volume": 719.0}, {"date": "2019-07-02", "close": 27.96, "volume": 4431.0}, {"date": "2019-07-03", "close": 28.63, "volume": 3152.0}, {"date": "2019-07-04", "close": 28.7, "volume": 2085.0}, {"date": "2019-07-05", "close": 28.3, "volume": 1476.0}, {"date": "2019-07-08", "close": 28.57, "volume": 1981.0}, {"date": "2019-07-09", "close": 28.82, "volume": 161.0}, {"date": "2019-07-10", "close": 29.03, "volume": 903.0}, {"date": "2019-07-11", "close": 28.9, "volume": 650.0}, {"date": "2019-07-12", "close": 29.1, "volume": 432.0}, {"date": "2019-07-15", "close": 29.05, "volume": 2712.0}, {"date": "2019-07-16", "close": 28.97, "volume": 983.0}, {"date": "2019-07-17", "close": 28.965, "volume": 1128.0}, {"date": "2019-07-18", "close": 28.9, "volume": 483.0}, {"date": "2019-07-19", "close": 28.65, "volume": 5798.0}, {"date": "2019-07-22", "close": 29.02, "volume": 9662.0}, {"date": "2019-07-23", "close": 28.92, "volume": 1925.0}, {"date": "2019-07-24", "close": 29.18, "volume": 3372.0}, {"date": "2019-07-25", "close": 29.09, "volume": 1356.0}, {"date": "2019-07-26", "close": 29.43, "volume": 5080.0}, {"date": "2019-07-29", "close": 28.76, "volume": 5014.0}, {"date": "2019-07-30", "close": 28.72, "volume": 2273.0}, {"date": "2019-07-31", "close": 28.54, "volume": 4818.0}, {"date": "2019-08-01", "close": 28.3, "volume": 10671.0}, {"date": "2019-08-02", "close": 28.1, "volume": 4832.0}, {"date": "2019-08-06", "close": 27.22, "volume": 9819.0}, {"date": "2019-08-07", "close": 27.0, "volume": 2523.0}, {"date": "2019-08-08", "close": 28.2, "volume": 32543.0}, {"date": "2019-08-09", "close": 27.99, "volume": 1754.0}, {"date": "2019-08-12", "close": 27.62, "volume": 418.0}, {"date": "2019-08-13", "close": 28.22, "volume": 2410.0}, {"date": "2019-08-14", "close": 27.5, "volume": 2641.0}, {"date": "2019-08-15", "close": 27.33, "volume": 1550.0}, {"date": "2019-08-16", "close": 27.54, "volume": 750.0}, {"date": "2019-08-19", "close": 27.49, "volume": 1081.0}, {"date": "2019-08-20", "close": 27.41, "volume": 1070.0}, {"date": "2019-08-21", "close": 28.0, "volume": 5815.0}, {"date": "2019-08-22", "close": 27.82, "volume": 1326.0}, {"date": "2019-08-23", "close": 27.84, "volume": 1249.0}, {"date": "2019-08-26", "close": 27.49, "volume": 2598.0}, {"date": "2019-08-27", "close": 27.32, "volume": 2667.0}, {"date": "2019-08-28", "close": 27.08, "volume": 2397.0}, {"date": "2019-08-29", "close": 27.34, "volume": 3085.0}, {"date": "2019-08-30", "close": 27.28, "volume": 1822.0}, {"date": "2019-09-03", "close": 27.28, "volume": 1804.0}, {"date": "2019-09-04", "close": 27.49, "volume": 3696.0}, {"date": "2019-09-05", "close": 27.91, "volume": 1771.0}, {"date": "2019-09-06", "close": 27.82, "volume": 2606.0}, {"date": "2019-09-09", "close": 27.1, "volume": 1673.0}, {"date": "2019-09-10", "close": 26.71, "volume": 3452.0}, {"date": "2019-09-11", "close": 26.45, "volume": 1475.0}, {"date": "2019-09-12", "close": 26.58, "volume": 620.0}, {"date": "2019-09-13", "close": 26.27, "volume": 2815.0}, {"date": "2019-09-16", "close": 26.6, "volume": 1410.0}, {"date": "2019-09-17", "close": 26.79, "volume": 1719.0}, {"date": "2019-09-18", "close": 26.75, "volume": 556.0}, {"date": "2019-09-19", "close": 26.66, "volume": 5385.0}, {"date": "2019-09-20", "close": 26.65, "volume": 2707.0}, {"date": "2019-09-23", "close": 26.64, "volume": 363.0}, {"date": "2019-09-24", "close": 26.22, "volume": 5377.0}, {"date": "2019-09-25", "close": 26.32, "volume": 1994.0}, {"date": "2019-09-26", "close": 26.41, "volume": 1801.0}, {"date": "2019-09-27", "close": 25.62, "volume": 2337.0}, {"date": "2019-09-30", "close": 26.07, "volume": 1463.0}, {"date": "2019-10-01", "close": 25.94, "volume": 5936.0}, {"date": "2019-10-02", "close": 25.79, "volume": 2759.0}, {"date": "2019-10-03", "close": 26.29, "volume": 83762.0}, {"date": "2019-10-04", "close": 26.55, "volume": 12821.0}, {"date": "2019-10-07", "close": 26.73, "volume": 1054.0}, {"date": "2019-10-08", "close": 26.4, "volume": 751.0}, {"date": "2019-10-09", "close": 26.4, "volume": 73.0}, {"date": "2019-10-10", "close": 26.28, "volume": 5350.0}, {"date": "2019-10-11", "close": 26.7, "volume": 1530.0}, {"date": "2019-10-15", "close": 26.69, "volume": 2377.0}, {"date": "2019-10-16", "close": 26.36, "volume": 1811.0}, {"date": "2019-10-17", "close": 26.37, "volume": 7130.0}, {"date": "2019-10-18", "close": 25.77, "volume": 619.0}, {"date": "2019-10-21", "close": 26.03, "volume": 430.0}, {"date": "2019-10-22", "close": 25.66, "volume": 470.0}, {"date": "2019-10-23", "close": 25.77, "volume": 2347.0}, {"date": "2019-10-24", "close": 26.4, "volume": 1700.0}, {"date": "2019-10-25", "close": 26.41, "volume": 129.0}, {"date": "2019-10-28", "close": 26.47, "volume": 1014.0}, {"date": "2019-10-29", "close": 26.81, "volume": 635.0}, {"date": "2019-10-30", "close": 27.06, "volume": 454.0}, {"date": "2019-10-31", "close": 26.94, "volume": 746.0}, {"date": "2019-11-01", "close": 27.56, "volume": 1506.0}, {"date": "2019-11-04", "close": 27.5, "volume": 2242.0}, {"date": "2019-11-05", "close": 27.23, "volume": 1133.0}, {"date": "2019-11-06", "close": 27.46, "volume": 1103.0}, {"date": "2019-11-07", "close": 27.36, "volume": 4380.0}, {"date": "2019-11-08", "close": 27.77, "volume": 653.0}, {"date": "2019-11-11", "close": 28.0, "volume": 983.0}, {"date": "2019-11-12", "close": 28.23, "volume": 343.0}, {"date": "2019-11-13", "close": 28.35, "volume": 552.0}, {"date": "2019-11-14", "close": 28.5, "volume": 469.0}, {"date": "2019-11-15", "close": 28.62, "volume": 314.0}, {"date": "2019-11-18", "close": 28.98, "volume": 1359.0}, {"date": "2019-11-19", "close": 29.23, "volume": 2380.0}, {"date": "2019-11-20", "close": 29.12, "volume": 2137.0}, {"date": "2019-11-21", "close": 28.96, "volume": 301.0}, {"date": "2019-11-22", "close": 29.0, "volume": 818.0}, {"date": "2019-11-25", "close": 29.4, "volume": 1930.0}, {"date": "2019-11-26", "close": 29.23, "volume": 410.0}, {"date": "2019-11-27", "close": 29.48, "volume": 184.0}, {"date": "2019-11-28", "close": 29.36, "volume": 203.0}, {"date": "2019-11-29", "close": 29.36, "volume": 117.0}, {"date": "2019-12-02", "close": 28.81, "volume": 2316.0}, {"date": "2019-12-03", "close": 28.75, "volume": 1329.0}, {"date": "2019-12-04", "close": 28.7, "volume": 1601.0}, {"date": "2019-12-05", "close": 28.5, "volume": 1388.0}, {"date": "2019-12-06", "close": 28.31, "volume": 4230.0}, {"date": "2019-12-09", "close": 28.39, "volume": 367.0}, {"date": "2019-12-10", "close": 28.18, "volume": 1030.0}, {"date": "2019-12-11", "close": 28.06, "volume": 2580.0}, {"date": "2019-12-12", "close": 27.94, "volume": 1467.0}, {"date": "2019-12-13", "close": 28.19, "volume": 281.0}, {"date": "2019-12-16", "close": 28.3, "volume": 982.0}, {"date": "2019-12-17", "close": 28.22, "volume": 1860.0}, {"date": "2019-12-18", "close": 28.37, "volume": 2293.0}, {"date": "2019-12-19", "close": 28.53, "volume": 1015.0}, {"date": "2019-12-20", "close": 28.56, "volume": 590.0}, {"date": "2019-12-23", "close": 28.64, "volume": 1103.0}, {"date": "2019-12-24", "close": 28.6, "volume": 112.0}, {"date": "2019-12-27", "close": 28.63, "volume": 304.0}, {"date": "2019-12-30", "close": 28.27, "volume": 1024.0}, {"date": "2019-12-31", "close": 28.27, "volume": 112.0}, {"date": "2020-01-02", "close": 28.65, "volume": 1060.0}, {"date": "2020-01-03", "close": 28.89, "volume": 1925.0}, {"date": "2020-01-06", "close": 29.35, "volume": 4589.0}, {"date": "2020-01-07", "close": 29.39, "volume": 4935.0}, {"date": "2020-01-08", "close": 29.65, "volume": 2379.0}, {"date": "2020-01-09", "close": 29.94, "volume": 846.0}, {"date": "2020-01-10", "close": 30.04, "volume": 1307.0}, {"date": "2020-01-13", "close": 30.47, "volume": 525.0}, {"date": "2020-01-14", "close": 30.46, "volume": 1129.0}, {"date": "2020-01-15", "close": 30.8, "volume": 1388.0}, {"date": "2020-01-16", "close": 31.0, "volume": 2189.0}, {"date": "2020-01-17", "close": 30.86, "volume": 2497.0}, {"date": "2020-01-20", "close": 30.85, "volume": 824.0}, {"date": "2020-01-21", "close": 30.71, "volume": 1494.0}, {"date": "2020-01-22", "close": 30.92, "volume": 1703.0}, {"date": "2020-01-23", "close": 30.75, "volume": 1329.0}, {"date": "2020-01-24", "close": 30.76, "volume": 1295.0}, {"date": "2020-01-27", "close": 30.2, "volume": 2103.0}, {"date": "2020-01-28", "close": 30.68, "volume": 1273.0}, {"date": "2020-01-29", "close": 30.79, "volume": 899.0}, {"date": "2020-01-30", "close": 30.62, "volume": 903.0}, {"date": "2020-01-31", "close": 30.23, "volume": 728.0}, {"date": "2020-02-03", "close": 30.32, "volume": 2238.0}, {"date": "2020-02-04", "close": 31.03, "volume": 1124.0}, {"date": "2020-02-05", "close": 30.89, "volume": 1100.0}, {"date": "2020-02-06", "close": 30.89, "volume": 125.0}, {"date": "2020-02-07", "close": 30.87, "volume": 1241.0}, {"date": "2020-02-10", "close": 31.13, "volume": 2365.0}, {"date": "2020-02-11", "close": 31.02, "volume": 2998.0}, {"date": "2020-02-12", "close": 30.72, "volume": 1665.0}, {"date": "2020-02-13", "close": 30.92, "volume": 1684.0}, {"date": "2020-02-14", "close": 30.98, "volume": 2208.0}, {"date": "2020-02-18", "close": 31.21, "volume": 3978.0}, {"date": "2020-02-19", "close": 31.34, "volume": 6895.0}, {"date": "2020-02-20", "close": 31.21, "volume": 6895.0}, {"date": "2020-02-21", "close": 30.3, "volume": 4700.0}, {"date": "2020-02-24", "close": 29.51, "volume": 3515.0}, {"date": "2020-02-25", "close": 28.3, "volume": 7049.0}, {"date": "2020-02-26", "close": 28.38, "volume": 2784.0}, {"date": "2020-02-27", "close": 27.8, "volume": 3802.0}, {"date": "2020-02-28", "close": 27.19, "volume": 7273.0}, {"date": "2020-03-02", "close": 27.53, "volume": 766.0}, {"date": "2020-03-03", "close": 27.7, "volume": 4682.0}, {"date": "2020-03-04", "close": 28.28, "volume": 1669.0}, {"date": "2020-03-05", "close": 27.63, "volume": 601.0}, {"date": "2020-03-06", "close": 26.5, "volume": 4939.0}, {"date": "2020-03-09", "close": 25.03, "volume": 3760.0}, {"date": "2020-03-10", "close": 24.8, "volume": 13558.0}, {"date": "2020-03-11", "close": 24.5, "volume": 1698.0}, {"date": "2020-03-12", "close": 22.5, "volume": 4890.0}, {"date": "2020-03-13", "close": 23.25, "volume": 2979.0}, {"date": "2020-03-16", "close": 21.5, "volume": 1266.0}, {"date": "2020-03-17", "close": 22.63, "volume": 1346.0}, {"date": "2020-03-18", "close": 21.66, "volume": 1230.0}, {"date": "2020-03-19", "close": 22.66, "volume": 2709.0}, {"date": "2020-03-20", "close": 23.04, "volume": 2830.0}, {"date": "2020-03-23", "close": 23.05, "volume": 6114.0}, {"date": "2020-03-24", "close": 24.7, "volume": 6207.0}, {"date": "2020-03-25", "close": 25.55, "volume": 15011.0}, {"date": "2020-03-26", "close": 26.15, "volume": 2216.0}, {"date": "2020-03-27", "close": 26.02, "volume": 2740.0}, {"date": "2020-03-30", "close": 26.02, "volume": 6.0}, {"date": "2020-03-31", "close": 26.22, "volume": 980.0}, {"date": "2020-04-01", "close": 25.34, "volume": 4594.0}, {"date": "2020-04-02", "close": 25.28, "volume": 336.0}, {"date": "2020-04-03", "close": 25.22, "volume": 303.0}, {"date": "2020-04-06", "close": 25.22, "volume": 5.0}, {"date": "2020-04-07", "close": 26.4, "volume": 6015.0}, {"date": "2020-04-08", "close": 27.14, "volume": 925.0}, {"date": "2020-04-09", "close": 27.2, "volume": 2248.0}, {"date": "2020-04-13", "close": 26.32, "volume": 103.0}, {"date": "2020-04-14", "close": 28.11, "volume": 4117.0}, {"date": "2020-04-15", "close": 28.24, "volume": 510.0}, {"date": "2020-04-16", "close": 28.44, "volume": 712.0}, {"date": "2020-04-17", "close": 28.93, "volume": 2476.0}, {"date": "2020-04-20", "close": 29.2, "volume": 17601.0}, {"date": "2020-04-21", "close": 28.03, "volume": 2473.0}, {"date": "2020-04-22", "close": 28.64, "volume": 4621.0}, {"date": "2020-04-23", "close": 28.59, "volume": 683.0}, {"date": "2020-04-24", "close": 29.1, "volume": 3725.0}, {"date": "2020-04-27", "close": 29.54, "volume": 4772.0}, {"date": "2020-04-28", "close": 29.1, "volume": 675.0}, {"date": "2020-04-29", "close": 29.43, "volume": 1065.0}, {"date": "2020-04-30", "close": 29.25, "volume": 633.0}, {"date": "2020-05-01", "close": 28.42, "volume": 4603.0}, {"date": "2020-05-04", "close": 28.45, "volume": 816.0}, {"date": "2020-05-05", "close": 29.69, "volume": 779.0}, {"date": "2020-05-06", "close": 29.97, "volume": 2245.0}, {"date": "2020-05-07", "close": 31.24, "volume": 4262.0}, {"date": "2020-05-08", "close": 31.2, "volume": 1724.0}, {"date": "2020-05-11", "close": 31.8, "volume": 3974.0}, {"date": "2020-05-12", "close": 31.25, "volume": 6005.0}, {"date": "2020-05-13", "close": 30.45, "volume": 2416.0}, {"date": "2020-05-14", "close": 30.83, "volume": 7292.0}, {"date": "2020-05-15", "close": 31.19, "volume": 1219.0}, {"date": "2020-05-19", "close": 31.8, "volume": 3302.0}, {"date": "2020-05-20", "close": 32.04, "volume": 1140.0}, {"date": "2020-05-21", "close": 31.92, "volume": 3053.0}, {"date": "2020-05-22", "close": 32.07, "volume": 906.0}, {"date": "2020-05-25", "close": 32.46, "volume": 5150.0}, {"date": "2020-05-26", "close": 32.14, "volume": 15004.0}, {"date": "2020-05-27", "close": 31.81, "volume": 3855.0}, {"date": "2020-05-28", "close": 32.16, "volume": 1259.0}, {"date": "2020-05-29", "close": 33.42, "volume": 2916.0}, {"date": "2020-06-01", "close": 34.5, "volume": 2008.0}, {"date": "2020-06-02", "close": 34.19, "volume": 20671.0}, {"date": "2020-06-03", "close": 34.46, "volume": 5445.0}, {"date": "2020-06-04", "close": 33.69, "volume": 4631.0}, {"date": "2020-06-05", "close": 33.43, "volume": 1455.0}, {"date": "2020-06-08", "close": 33.64, "volume": 1217.0}, {"date": "2020-06-09", "close": 33.56, "volume": 5511.0}, {"date": "2020-06-10", "close": 33.83, "volume": 346.0}, {"date": "2020-06-11", "close": 32.61, "volume": 2723.0}, {"date": "2020-06-12", "close": 32.91, "volume": 4716.0}, {"date": "2020-06-15", "close": 33.43, "volume": 4572.0}, {"date": "2020-06-16", "close": 33.63, "volume": 2409.0}, {"date": "2020-06-17", "close": 34.07, "volume": 4826.0}, {"date": "2020-06-18", "close": 34.4, "volume": 7565.0}, {"date": "2020-06-19", "close": 34.5, "volume": 1420.0}, {"date": "2020-06-22", "close": 34.92, "volume": 5166.0}, {"date": "2020-06-23", "close": 34.96, "volume": 7012.0}, {"date": "2020-06-24", "close": 34.5, "volume": 3021.0}, {"date": "2020-06-25", "close": 35.02, "volume": 5308.0}, {"date": "2020-06-26", "close": 34.54, "volume": 3330.0}, {"date": "2020-06-29", "close": 34.29, "volume": 3204.0}, {"date": "2020-06-30", "close": 34.85, "volume": 2474.0}, {"date": "2020-07-02", "close": 35.76, "volume": 18271.0}, {"date": "2020-07-03", "close": 35.51, "volume": 155.0}, {"date": "2020-07-06", "close": 35.7, "volume": 8066.0}, {"date": "2020-07-07", "close": 35.94, "volume": 4537.0}, {"date": "2020-07-08", "close": 36.8, "volume": 562.0}, {"date": "2020-07-09", "close": 37.75, "volume": 5327.0}, {"date": "2020-07-10", "close": 37.45, "volume": 3981.0}, {"date": "2020-07-13", "close": 35.56, "volume": 7476.0}, {"date": "2020-07-14", "close": 36.05, "volume": 8173.0}, {"date": "2020-07-15", "close": 35.94, "volume": 1912.0}, {"date": "2020-07-16", "close": 35.5, "volume": 26360.0}, {"date": "2020-07-17", "close": 35.76, "volume": 2400.0}, {"date": "2020-07-20", "close": 37.1, "volume": 3290.0}, {"date": "2020-07-21", "close": 37.0, "volume": 6040.0}, {"date": "2020-07-22", "close": 37.01, "volume": 6073.0}, {"date": "2020-07-23", "close": 36.6, "volume": 6850.0}, {"date": "2020-07-24", "close": 36.01, "volume": 3574.0}, {"date": "2020-07-27", "close": 36.67, "volume": 1934.0}, {"date": "2020-07-28", "close": 36.51, "volume": 2512.0}, {"date": "2020-07-29", "close": 37.58, "volume": 968.0}, {"date": "2020-07-30", "close": 37.83, "volume": 1238.0}, {"date": "2020-07-31", "close": 37.95, "volume": 3347.0}, {"date": "2020-08-04", "close": 38.5, "volume": 3243.0}, {"date": "2020-08-05", "close": 38.95, "volume": 3537.0}, {"date": "2020-08-06", "close": 38.45, "volume": 5505.0}, {"date": "2020-08-07", "close": 37.51, "volume": 7954.0}, {"date": "2020-08-10", "close": 36.79, "volume": 7147.0}, {"date": "2020-08-11", "close": 36.48, "volume": 4115.0}, {"date": "2020-08-12", "close": 36.58, "volume": 1129.0}, {"date": "2020-08-13", "close": 37.1, "volume": 3460.0}, {"date": "2020-08-14", "close": 37.12, "volume": 510.0}, {"date": "2020-08-17", "close": 37.29, "volume": 2931.0}, {"date": "2020-08-18", "close": 37.5, "volume": 3628.0}, {"date": "2020-08-19", "close": 37.75, "volume": 4671.0}, {"date": "2020-08-20", "close": 38.54, "volume": 2202.0}, {"date": "2020-08-21", "close": 38.12, "volume": 3060.0}, {"date": "2020-08-24", "close": 38.22, "volume": 4276.0}, {"date": "2020-08-25", "close": 38.43, "volume": 1329.0}, {"date": "2020-08-26", "close": 39.06, "volume": 4481.0}, {"date": "2020-08-27", "close": 38.98, "volume": 2977.0}, {"date": "2020-08-28", "close": 38.78, "volume": 2255.0}, {"date": "2020-08-31", "close": 39.0, "volume": 8055.0}, {"date": "2020-09-01", "close": 40.38, "volume": 3913.0}, {"date": "2020-09-02", "close": 40.48, "volume": 9484.0}, {"date": "2020-09-03", "close": 38.2, "volume": 10305.0}, {"date": "2020-09-04", "close": 37.36, "volume": 8227.0}, {"date": "2020-09-08", "close": 36.46, "volume": 7469.0}, {"date": "2020-09-09", "close": 37.13, "volume": 2996.0}, {"date": "2020-09-10", "close": 36.67, "volume": 2912.0}, {"date": "2020-09-11", "close": 36.19, "volume": 2763.0}, {"date": "2020-09-14", "close": 36.73, "volume": 20961.0}, {"date": "2020-09-15", "close": 37.12, "volume": 2164.0}, {"date": "2020-09-16", "close": 37.15, "volume": 4422.0}, {"date": "2020-09-17", "close": 36.55, "volume": 13600.0}, {"date": "2020-09-18", "close": 36.89, "volume": 2027.0}, {"date": "2020-09-21", "close": 37.57, "volume": 1659.0}, {"date": "2020-09-22", "close": 38.31, "volume": 1521.0}, {"date": "2020-09-23", "close": 37.41, "volume": 3841.0}, {"date": "2020-09-24", "close": 37.09, "volume": 2445.0}, {"date": "2020-09-25", "close": 38.01, "volume": 957.0}, {"date": "2020-09-28", "close": 37.99, "volume": 2636.0}, {"date": "2020-09-29", "close": 38.2, "volume": 3187.0}, {"date": "2020-09-30", "close": 38.06, "volume": 7197.0}, {"date": "2020-10-01", "close": 38.49, "volume": 3348.0}, {"date": "2020-10-02", "close": 38.15, "volume": 1882.0}, {"date": "2020-10-05", "close": 38.7, "volume": 4664.0}, {"date": "2020-10-06", "close": 39.09, "volume": 1626.0}, {"date": "2020-10-07", "close": 39.95, "volume": 1432.0}, {"date": "2020-10-08", "close": 39.68, "volume": 7876.0}, {"date": "2020-10-09", "close": 40.29, "volume": 1766.0}, {"date": "2020-10-13", "close": 41.22, "volume": 3388.0}, {"date": "2020-10-14", "close": 41.0, "volume": 5679.0}, {"date": "2020-10-15", "close": 40.23, "volume": 3364.0}, {"date": "2020-10-16", "close": 39.98, "volume": 6458.0}, {"date": "2020-10-19", "close": 39.8, "volume": 2995.0}, {"date": "2020-10-20", "close": 39.3, "volume": 2594.0}, {"date": "2020-10-21", "close": 38.75, "volume": 1154.0}, {"date": "2020-10-22", "close": 38.52, "volume": 4994.0}, {"date": "2020-10-23", "close": 38.45, "volume": 1218.0}, {"date": "2020-10-26", "close": 37.79, "volume": 69815.0}, {"date": "2020-10-27", "close": 38.1, "volume": 3872.0}, {"date": "2020-10-28", "close": 37.06, "volume": 6298.0}, {"date": "2020-10-29", "close": 36.93, "volume": 3456.0}, {"date": "2020-10-30", "close": 35.82, "volume": 6907.0}, {"date": "2020-11-02", "close": 35.89, "volume": 1787.0}, {"date": "2020-11-03", "close": 36.7, "volume": 2086.0}, {"date": "2020-11-04", "close": 38.25, "volume": 5270.0}, {"date": "2020-11-05", "close": 38.95, "volume": 19649.0}, {"date": "2020-11-06", "close": 38.98, "volume": 5227.0}, {"date": "2020-11-09", "close": 37.92, "volume": 5634.0}, {"date": "2020-11-10", "close": 37.12, "volume": 5564.0}, {"date": "2020-11-11", "close": 38.09, "volume": 1820.0}, {"date": "2020-11-12", "close": 38.1, "volume": 1650.0}, {"date": "2020-11-13", "close": 38.35, "volume": 3135.0}, {"date": "2020-11-16", "close": 38.5, "volume": 1841.0}, {"date": "2020-11-17", "close": 38.8, "volume": 3084.0}, {"date": "2020-11-18", "close": 38.35, "volume": 2114.0}, {"date": "2020-11-19", "close": 38.88, "volume": 584.0}, {"date": "2020-11-20", "close": 39.34, "volume": 688.0}, {"date": "2020-11-23", "close": 39.08, "volume": 1913.0}, {"date": "2020-11-24", "close": 39.16, "volume": 2621.0}, {"date": "2020-11-25", "close": 39.7, "volume": 4143.0}, {"date": "2020-11-26", "close": 39.74, "volume": 759.0}, {"date": "2020-11-27", "close": 40.3, "volume": 1128.0}, {"date": "2020-11-30", "close": 40.25, "volume": 4564.0}, {"date": "2020-12-01", "close": 40.33, "volume": 939.0}, {"date": "2020-12-02", "close": 39.75, "volume": 7588.0}, {"date": "2020-12-03", "close": 41.4, "volume": 5047.0}, {"date": "2020-12-04", "close": 41.92, "volume": 4310.0}, {"date": "2020-12-07", "close": 41.86, "volume": 5781.0}, {"date": "2020-12-08", "close": 42.95, "volume": 5808.0}, {"date": "2020-12-09", "close": 41.17, "volume": 10783.0}, {"date": "2020-12-10", "close": 42.33, "volume": 3380.0}, {"date": "2020-12-11", "close": 42.04, "volume": 2492.0}, {"date": "2020-12-14", "close": 42.86, "volume": 4209.0}, {"date": "2020-12-15", "close": 42.85, "volume": 12700.0}, {"date": "2020-12-16", "close": 43.32, "volume": 7118.0}, {"date": "2020-12-17", "close": 44.15, "volume": 6044.0}, {"date": "2020-12-18", "close": 46.47, "volume": 5423.0}, {"date": "2020-12-21", "close": 46.67, "volume": 6961.0}, {"date": "2020-12-22", "close": 48.7, "volume": 17148.0}, {"date": "2020-12-23", "close": 48.28, "volume": 12960.0}, {"date": "2020-12-24", "close": 47.91, "volume": 2561.0}, {"date": "2020-12-29", "close": 46.71, "volume": 22915.0}, {"date": "2020-12-30", "close": 47.03, "volume": 3695.0}, {"date": "2020-12-31", "close": 46.96, "volume": 4200.0}, {"date": "2021-01-04", "close": 45.74, "volume": 14704.0}, {"date": "2021-01-05", "close": 46.22, "volume": 5089.0}, {"date": "2021-01-06", "close": 45.24, "volume": 29133.0}, {"date": "2021-01-07", "close": 46.83, "volume": 7981.0}, {"date": "2021-01-08", "close": 47.71, "volume": 11637.0}, {"date": "2021-01-11", "close": 48.06, "volume": 12596.0}, {"date": "2021-01-12", "close": 48.55, "volume": 11868.0}, {"date": "2021-01-13", "close": 47.75, "volume": 18876.0}, {"date": "2021-01-14", "close": 48.04, "volume": 10879.0}, {"date": "2021-01-15", "close": 47.86, "volume": 9251.0}, {"date": "2021-01-18", "close": 48.52, "volume": 7804.0}, {"date": "2021-01-19", "close": 48.89, "volume": 4126.0}, {"date": "2021-01-20", "close": 49.5, "volume": 12381.0}, {"date": "2021-01-21", "close": 49.34, "volume": 4749.0}, {"date": "2021-01-22", "close": 50.14, "volume": 3711.0}, {"date": "2021-01-25", "close": 49.99, "volume": 11383.0}, {"date": "2021-01-26", "close": 49.31, "volume": 9763.0}, {"date": "2021-01-27", "close": 49.42, "volume": 7121.0}, {"date": "2021-01-28", "close": 49.08, "volume": 7251.0}, {"date": "2021-01-29", "close": 48.3, "volume": 7962.0}, {"date": "2021-02-01", "close": 49.08, "volume": 2845.0}, {"date": "2021-02-02", "close": 50.0, "volume": 6836.0}, {"date": "2021-02-03", "close": 48.9, "volume": 11414.0}, {"date": "2021-02-04", "close": 49.55, "volume": 6582.0}, {"date": "2021-02-05", "close": 49.84, "volume": 10599.0}, {"date": "2021-02-08", "close": 49.9, "volume": 5749.0}, {"date": "2021-02-09", "close": 50.45, "volume": 8508.0}, {"date": "2021-02-10", "close": 50.5, "volume": 4195.0}, {"date": "2021-02-11", "close": 50.73, "volume": 11642.0}, {"date": "2021-02-12", "close": 50.92, "volume": 5050.0}, {"date": "2021-02-16", "close": 50.32, "volume": 20042.0}, {"date": "2021-02-17", "close": 49.79, "volume": 7124.0}, {"date": "2021-02-18", "close": 49.5, "volume": 8253.0}, {"date": "2021-02-19", "close": 49.89, "volume": 5534.0}, {"date": "2021-02-22", "close": 48.28, "volume": 12775.0}, {"date": "2021-02-23", "close": 47.75, "volume": 16158.0}, {"date": "2021-02-24", "close": 47.58, "volume": 7772.0}, {"date": "2021-02-25", "close": 45.72, "volume": 8904.0}, {"date": "2021-02-26", "close": 46.25, "volume": 7510.0}, {"date": "2021-03-01", "close": 47.54, "volume": 6370.0}, {"date": "2021-03-02", "close": 46.42, "volume": 8887.0}, {"date": "2021-03-03", "close": 44.71, "volume": 16506.0}, {"date": "2021-03-04", "close": 43.15, "volume": 12795.0}, {"date": "2021-03-05", "close": 42.6, "volume": 25560.0}, {"date": "2021-03-08", "close": 42.15, "volume": 11770.0}, {"date": "2021-03-09", "close": 44.18, "volume": 37452.0}, {"date": "2021-03-10", "close": 44.16, "volume": 6258.0}, {"date": "2021-03-11", "close": 45.69, "volume": 3774.0}, {"date": "2021-03-12", "close": 45.08, "volume": 4978.0}, {"date": "2021-03-15", "close": 45.46, "volume": 8920.0}, {"date": "2021-03-16", "close": 45.35, "volume": 4552.0}, {"date": "2021-03-17", "close": 45.39, "volume": 2656.0}, {"date": "2021-03-18", "close": 43.6, "volume": 7110.0}, {"date": "2021-03-19", "close": 43.84, "volume": 26965.0}, {"date": "2021-03-22", "close": 44.48, "volume": 2898.0}, {"date": "2021-03-23", "close": 44.21, "volume": 7023.0}, {"date": "2021-03-24", "close": 42.83, "volume": 11271.0}, {"date": "2021-03-25", "close": 42.5, "volume": 4838.0}, {"date": "2021-03-26", "close": 42.68, "volume": 5921.0}, {"date": "2021-03-29", "close": 42.67, "volume": 6422.0}, {"date": "2021-03-30", "close": 42.55, "volume": 3383.0}, {"date": "2021-03-31", "close": 43.07, "volume": 2048.0}, {"date": "2021-04-01", "close": 43.82, "volume": 1565.0}, {"date": "2021-04-05", "close": 44.3, "volume": 3219.0}, {"date": "2021-04-06", "close": 44.78, "volume": 2753.0}, {"date": "2021-04-07", "close": 44.22, "volume": 1619.0}, {"date": "2021-04-08", "close": 44.91, "volume": 17153.0}, {"date": "2021-04-09", "close": 44.87, "volume": 7765.0}, {"date": "2021-04-12", "close": 45.22, "volume": 3535.0}, {"date": "2021-04-13", "close": 46.17, "volume": 4475.0}, {"date": "2021-04-14", "close": 45.8, "volume": 9256.0}, {"date": "2021-04-15", "close": 46.58, "volume": 1465.0}, {"date": "2021-04-16", "close": 46.45, "volume": 1862.0}, {"date": "2021-04-19", "close": 46.23, "volume": 14288.0}, {"date": "2021-04-20", "close": 45.43, "volume": 1906.0}, {"date": "2021-04-21", "close": 45.93, "volume": 2603.0}, {"date": "2021-04-22", "close": 46.12, "volume": 4826.0}, {"date": "2021-04-23", "close": 46.48, "volume": 3038.0}, {"date": "2021-04-26", "close": 47.64, "volume": 5688.0}, {"date": "2021-04-27", "close": 47.3, "volume": 1547.0}, {"date": "2021-04-28", "close": 47.02, "volume": 2937.0}, {"date": "2021-04-29", "close": 46.01, "volume": 3184.0}, {"date": "2021-04-30", "close": 45.82, "volume": 5307.0}, {"date": "2021-05-03", "close": 45.13, "volume": 2341.0}, {"date": "2021-05-04", "close": 44.42, "volume": 2956.0}, {"date": "2021-05-05", "close": 43.99, "volume": 3337.0}, {"date": "2021-05-06", "close": 42.7, "volume": 10300.0}, {"date": "2021-05-07", "close": 43.58, "volume": 1401.0}, {"date": "2021-05-10", "close": 43.01, "volume": 8676.0}, {"date": "2021-05-11", "close": 43.4, "volume": 7784.0}, {"date": "2021-05-12", "close": 42.47, "volume": 3054.0}, {"date": "2021-05-13", "close": 41.99, "volume": 5022.0}, {"date": "2021-05-14", "close": 43.4, "volume": 2618.0}, {"date": "2021-05-17", "close": 42.97, "volume": 9189.0}, {"date": "2021-05-18", "close": 43.27, "volume": 24961.0}, {"date": "2021-05-19", "close": 43.21, "volume": 3328.0}, {"date": "2021-05-20", "close": 44.04, "volume": 3958.0}, {"date": "2021-05-21", "close": 44.32, "volume": 1921.0}, {"date": "2021-05-25", "close": 44.73, "volume": 4324.0}, {"date": "2021-05-26", "close": 45.76, "volume": 5515.0}, {"date": "2021-05-27", "close": 45.55, "volume": 7627.0}, {"date": "2021-05-28", "close": 45.4, "volume": 1096.0}, {"date": "2021-05-31", "close": 45.35, "volume": 1065.0}, {"date": "2021-06-01", "close": 45.34, "volume": 5217.0}, {"date": "2021-06-02", "close": 45.67, "volume": 1649.0}, {"date": "2021-06-03", "close": 44.78, "volume": 4670.0}, {"date": "2021-06-04", "close": 45.12, "volume": 3295.0}, {"date": "2021-06-07", "close": 46.0, "volume": 1446.0}, {"date": "2021-06-08", "close": 46.45, "volume": 4025.0}, {"date": "2021-06-09", "close": 46.27, "volume": 2004.0}, {"date": "2021-06-10", "close": 47.15, "volume": 2341.0}, {"date": "2021-06-11", "close": 47.59, "volume": 2815.0}, {"date": "2021-06-14", "close": 47.93, "volume": 4517.0}, {"date": "2021-06-15", "close": 47.6, "volume": 732.0}, {"date": "2021-06-16", "close": 47.53, "volume": 2967.0}, {"date": "2021-06-17", "close": 48.41, "volume": 2730.0}, {"date": "2021-06-18", "close": 48.44, "volume": 13331.0}, {"date": "2021-06-21", "close": 48.16, "volume": 7603.0}, {"date": "2021-06-22", "close": 48.64, "volume": 3588.0}, {"date": "2021-06-23", "close": 48.49, "volume": 7981.0}, {"date": "2021-06-24", "close": 48.55, "volume": 2024.0}, {"date": "2021-06-25", "close": 48.69, "volume": 2342.0}, {"date": "2021-06-28", "close": 49.0, "volume": 2332.0}, {"date": "2021-06-29", "close": 48.85, "volume": 1267.0}, {"date": "2021-06-30", "close": 48.3, "volume": 3412.0}, {"date": "2021-07-02", "close": 48.2, "volume": 7971.0}, {"date": "2021-07-05", "close": 48.5, "volume": 1191.0}, {"date": "2021-07-06", "close": 49.04, "volume": 5517.0}, {"date": "2021-07-07", "close": 49.22, "volume": 3455.0}, {"date": "2021-07-08", "close": 49.05, "volume": 2267.0}, {"date": "2021-07-09", "close": 49.49, "volume": 789.0}, {"date": "2021-07-12", "close": 49.2, "volume": 3535.0}, {"date": "2021-07-13", "close": 49.09, "volume": 2439.0}, {"date": "2021-07-14", "close": 49.0, "volume": 1451.0}, {"date": "2021-07-15", "close": 48.1, "volume": 1927.0}, {"date": "2021-07-16", "close": 47.97, "volume": 5837.0}, {"date": "2021-07-19", "close": 48.02, "volume": 2160.0}, {"date": "2021-07-20", "close": 49.21, "volume": 1989.0}, {"date": "2021-07-21", "close": 48.79, "volume": 28745.0}, {"date": "2021-07-22", "close": 49.61, "volume": 4990.0}, {"date": "2021-07-23", "close": 49.62, "volume": 3443.0}, {"date": "2021-07-26", "close": 48.98, "volume": 866.0}, {"date": "2021-07-27", "close": 48.84, "volume": 9279.0}, {"date": "2021-07-28", "close": 49.28, "volume": 1346.0}, {"date": "2021-07-29", "close": 49.13, "volume": 749.0}, {"date": "2021-07-30", "close": 48.88, "volume": 2644.0}, {"date": "2021-08-03", "close": 49.0, "volume": 1595.0}, {"date": "2021-08-04", "close": 49.48, "volume": 1263.0}, {"date": "2021-08-05", "close": 49.45, "volume": 8840.0}, {"date": "2021-08-06", "close": 48.74, "volume": 727.0}, {"date": "2021-08-09", "close": 49.09, "volume": 2014.0}, {"date": "2021-08-10", "close": 48.43, "volume": 1414.0}, {"date": "2021-08-11", "close": 47.93, "volume": 3283.0}, {"date": "2021-08-12", "close": 47.93, "volume": 88.0}, {"date": "2021-08-13", "close": 48.46, "volume": 3139.0}, {"date": "2021-08-16", "close": 47.86, "volume": 2864.0}, {"date": "2021-08-17", "close": 47.25, "volume": 1619.0}, {"date": "2021-08-18", "close": 47.25, "volume": 2792.0}, {"date": "2021-08-19", "close": 47.37, "volume": 3911.0}, {"date": "2021-08-20", "close": 47.75, "volume": 1872.0}, {"date": "2021-08-23", "close": 48.48, "volume": 1892.0}, {"date": "2021-08-24", "close": 50.26, "volume": 5952.0}, {"date": "2021-08-25", "close": 51.2, "volume": 1943.0}, {"date": "2021-08-26", "close": 51.56, "volume": 2831.0}, {"date": "2021-08-27", "close": 51.81, "volume": 1846.0}, {"date": "2021-08-30", "close": 52.1, "volume": 2430.0}, {"date": "2021-08-31", "close": 52.2, "volume": 1488.0}, {"date": "2021-09-01", "close": 52.4, "volume": 3348.0}, {"date": "2021-09-02", "close": 52.73, "volume": 1720.0}, {"date": "2021-09-03", "close": 53.3, "volume": 807.0}, {"date": "2021-09-07", "close": 52.77, "volume": 3382.0}, {"date": "2021-09-08", "close": 52.24, "volume": 3295.0}, {"date": "2021-09-09", "close": 52.3, "volume": 4991.0}, {"date": "2021-09-10", "close": 51.51, "volume": 8961.0}, {"date": "2021-09-13", "close": 51.16, "volume": 540.0}, {"date": "2021-09-14", "close": 51.06, "volume": 2746.0}, {"date": "2021-09-15", "close": 51.16, "volume": 920.0}, {"date": "2021-09-16", "close": 51.36, "volume": 1690.0}, {"date": "2021-09-17", "close": 51.34, "volume": 2014.0}, {"date": "2021-09-20", "close": 50.09, "volume": 5525.0}, {"date": "2021-09-21", "close": 50.14, "volume": 343.0}, {"date": "2021-09-22", "close": 50.79, "volume": 2439.0}, {"date": "2021-09-23", "close": 51.26, "volume": 1752.0}, {"date": "2021-09-24", "close": 51.2, "volume": 2169.0}, {"date": "2021-09-27", "close": 50.23, "volume": 1245.0}, {"date": "2021-09-28", "close": 48.67, "volume": 7988.0}, {"date": "2021-09-29", "close": 48.46, "volume": 5945.0}, {"date": "2021-09-30", "close": 48.76, "volume": 1291.0}, {"date": "2021-10-01", "close": 49.19, "volume": 656.0}, {"date": "2021-10-04", "close": 47.65, "volume": 8080.0}, {"date": "2021-10-05", "close": 48.4, "volume": 1711.0}, {"date": "2021-10-06", "close": 48.8, "volume": 1613.0}, {"date": "2021-10-07", "close": 49.82, "volume": 2538.0}, {"date": "2021-10-08", "close": 49.33, "volume": 2724.0}, {"date": "2021-10-12", "close": 49.72, "volume": 5483.0}, {"date": "2021-10-13", "close": 51.02, "volume": 1239.0}, {"date": "2021-10-14", "close": 51.8, "volume": 4258.0}, {"date": "2021-10-15", "close": 51.88, "volume": 2069.0}, {"date": "2021-10-18", "close": 52.47, "volume": 35853.0}, {"date": "2021-10-19", "close": 52.9, "volume": 1941.0}, {"date": "2021-10-20", "close": 53.07, "volume": 4019.0}, {"date": "2021-10-21", "close": 53.39, "volume": 6957.0}, {"date": "2021-10-22", "close": 53.28, "volume": 1895.0}, {"date": "2021-10-25", "close": 53.15, "volume": 3118.0}, {"date": "2021-10-26", "close": 52.71, "volume": 9736.0}, {"date": "2021-10-27", "close": 51.78, "volume": 2970.0}, {"date": "2021-10-28", "close": 52.45, "volume": 8980.0}, {"date": "2021-10-29", "close": 53.11, "volume": 4020.0}, {"date": "2021-11-01", "close": 52.83, "volume": 2385.0}, {"date": "2021-11-02", "close": 52.67, "volume": 15072.0}, {"date": "2021-11-03", "close": 53.02, "volume": 5859.0}, {"date": "2021-11-04", "close": 53.51, "volume": 3494.0}, {"date": "2021-11-05", "close": 53.51, "volume": 8982.0}, {"date": "2021-11-08", "close": 54.81, "volume": 4792.0}, {"date": "2021-11-09", "close": 54.78, "volume": 2984.0}, {"date": "2021-11-10", "close": 53.54, "volume": 4941.0}, {"date": "2021-11-11", "close": 54.07, "volume": 2570.0}, {"date": "2021-11-12", "close": 54.82, "volume": 2098.0}, {"date": "2021-11-15", "close": 53.63, "volume": 8116.0}, {"date": "2021-11-16", "close": 54.32, "volume": 1163.0}, {"date": "2021-11-17", "close": 54.13, "volume": 2229.0}, {"date": "2021-11-18", "close": 53.91, "volume": 9507.0}, {"date": "2021-11-19", "close": 53.15, "volume": 1920.0}, {"date": "2021-11-22", "close": 51.6, "volume": 6414.0}, {"date": "2021-11-23", "close": 50.41, "volume": 7389.0}, {"date": "2021-11-24", "close": 50.95, "volume": 2203.0}, {"date": "2021-11-25", "close": 51.19, "volume": 1138.0}, {"date": "2021-11-26", "close": 49.86, "volume": 4657.0}, {"date": "2021-11-29", "close": 51.06, "volume": 2722.0}, {"date": "2021-11-30", "close": 50.1, "volume": 6893.0}, {"date": "2021-12-01", "close": 48.13, "volume": 4507.0}, {"date": "2021-12-02", "close": 49.08, "volume": 1886.0}, {"date": "2021-12-03", "close": 47.16, "volume": 6939.0}, {"date": "2021-12-06", "close": 46.56, "volume": 6154.0}, {"date": "2021-12-07", "close": 48.26, "volume": 3942.0}, {"date": "2021-12-08", "close": 49.05, "volume": 1530.0}, {"date": "2021-12-09", "close": 48.14, "volume": 2606.0}, {"date": "2021-12-10", "close": 47.87, "volume": 2395.0}, {"date": "2021-12-13", "close": 47.97, "volume": 1585.0}, {"date": "2021-12-14", "close": 46.92, "volume": 11940.0}, {"date": "2021-12-15", "close": 48.14, "volume": 5777.0}, {"date": "2021-12-16", "close": 47.14, "volume": 2352.0}, {"date": "2021-12-17", "close": 47.85, "volume": 1178.0}, {"date": "2021-12-20", "close": 47.63, "volume": 4309.0}, {"date": "2021-12-21", "close": 48.78, "volume": 6387.0}, {"date": "2021-12-22", "close": 49.2, "volume": 4588.0}, {"date": "2021-12-23", "close": 49.41, "volume": 6473.0}, {"date": "2021-12-24", "close": 49.4, "volume": 100.0}, {"date": "2021-12-29", "close": 49.43, "volume": 2576.0}, {"date": "2021-12-30", "close": 49.78, "volume": 2542.0}, {"date": "2021-12-31", "close": 49.5, "volume": 4611.0}, {"date": "2022-01-04", "close": 47.15, "volume": 10701.0}, {"date": "2022-01-05", "close": 45.07, "volume": 8426.0}, {"date": "2022-01-06", "close": 45.56, "volume": 4821.0}, {"date": "2022-01-07", "close": 45.49, "volume": 1663.0}, {"date": "2022-01-10", "close": 45.96, "volume": 5679.0}, {"date": "2022-01-11", "close": 46.43, "volume": 1935.0}, {"date": "2022-01-12", "close": 46.33, "volume": 2778.0}, {"date": "2022-01-13", "close": 44.35, "volume": 7226.0}, {"date": "2022-01-14", "close": 44.8, "volume": 2921.0}, {"date": "2022-01-17", "close": 44.87, "volume": 572.0}, {"date": "2022-01-18", "close": 44.1, "volume": 8628.0}, {"date": "2022-01-19", "close": 44.15, "volume": 5650.0}, {"date": "2022-01-20", "close": 44.11, "volume": 2835.0}, {"date": "2022-01-21", "close": 42.79, "volume": 9165.0}, {"date": "2022-01-24", "close": 42.87, "volume": 9782.0}, {"date": "2022-01-25", "close": 41.01, "volume": 10579.0}, {"date": "2022-01-26", "close": 40.74, "volume": 2778.0}, {"date": "2022-01-27", "close": 40.4, "volume": 2109.0}, {"date": "2022-01-28", "close": 41.12, "volume": 7974.0}, {"date": "2022-01-31", "close": 43.45, "volume": 3609.0}, {"date": "2022-02-01", "close": 43.92, "volume": 6857.0}, {"date": "2022-02-02", "close": 43.34, "volume": 7809.0}, {"date": "2022-02-03", "close": 41.94, "volume": 10669.0}, {"date": "2022-02-04", "close": 43.06, "volume": 638.0}, {"date": "2022-02-07", "close": 42.76, "volume": 8627.0}, {"date": "2022-02-08", "close": 43.33, "volume": 3814.0}, {"date": "2022-02-09", "close": 44.85, "volume": 4475.0}, {"date": "2022-02-10", "close": 44.65, "volume": 4158.0}, {"date": "2022-02-11", "close": 43.65, "volume": 1887.0}, {"date": "2022-02-14", "close": 43.39, "volume": 8416.0}, {"date": "2022-02-15", "close": 44.6, "volume": 4321.0}, {"date": "2022-02-16", "close": 44.11, "volume": 13098.0}, {"date": "2022-02-17", "close": 42.18, "volume": 3482.0}, {"date": "2022-02-18", "close": 41.25, "volume": 2950.0}, {"date": "2022-02-22", "close": 41.27, "volume": 4995.0}, {"date": "2022-02-23", "close": 40.21, "volume": 3583.0}, {"date": "2022-02-24", "close": 43.41, "volume": 10287.0}, {"date": "2022-02-25", "close": 43.7, "volume": 11301.0}, {"date": "2022-02-28", "close": 45.67, "volume": 13114.0}, {"date": "2022-03-01", "close": 46.16, "volume": 23341.0}, {"date": "2022-03-02", "close": 46.64, "volume": 6518.0}, {"date": "2022-03-03", "close": 45.28, "volume": 11765.0}, {"date": "2022-03-04", "close": 44.24, "volume": 4215.0}, {"date": "2022-03-07", "close": 42.55, "volume": 5220.0}, {"date": "2022-03-08", "close": 41.91, "volume": 5782.0}, {"date": "2022-03-09", "close": 43.56, "volume": 14196.0}, {"date": "2022-03-10", "close": 43.33, "volume": 2540.0}, {"date": "2022-03-11", "close": 42.0, "volume": 2495.0}, {"date": "2022-03-14", "close": 40.59, "volume": 2786.0}, {"date": "2022-03-15", "close": 41.56, "volume": 1909.0}, {"date": "2022-03-16", "close": 43.11, "volume": 3034.0}, {"date": "2022-03-17", "close": 44.23, "volume": 5480.0}, {"date": "2022-03-18", "close": 45.54, "volume": 6260.0}, {"date": "2022-03-21", "close": 45.45, "volume": 11819.0}, {"date": "2022-03-22", "close": 46.72, "volume": 6064.0}, {"date": "2022-03-23", "close": 46.57, "volume": 6787.0}, {"date": "2022-03-24", "close": 47.03, "volume": 2349.0}, {"date": "2022-03-25", "close": 46.52, "volume": 2936.0}, {"date": "2022-03-28", "close": 46.81, "volume": 2291.0}, {"date": "2022-03-29", "close": 47.5, "volume": 4726.0}, {"date": "2022-03-30", "close": 47.18, "volume": 6583.0}, {"date": "2022-03-31", "close": 47.11, "volume": 21086.0}, {"date": "2022-04-01", "close": 47.2, "volume": 3210.0}, {"date": "2022-04-04", "close": 48.2, "volume": 2045.0}, {"date": "2022-04-05", "close": 47.18, "volume": 4096.0}, {"date": "2022-04-06", "close": 45.94, "volume": 4210.0}, {"date": "2022-04-07", "close": 46.28, "volume": 2209.0}, {"date": "2022-04-08", "close": 45.64, "volume": 645.0}, {"date": "2022-04-11", "close": 46.05, "volume": 8508.0}, {"date": "2022-04-12", "close": 46.2, "volume": 3977.0}, {"date": "2022-04-13", "close": 47.73, "volume": 1358.0}, {"date": "2022-04-14", "close": 46.77, "volume": 1601.0}, {"date": "2022-04-18", "close": 45.81, "volume": 1734.0}, {"date": "2022-04-19", "close": 46.81, "volume": 3180.0}, {"date": "2022-04-20", "close": 46.28, "volume": 1554.0}, {"date": "2022-04-21", "close": 44.51, "volume": 1723.0}, {"date": "2022-04-22", "close": 43.64, "volume": 5833.0}, {"date": "2022-04-25", "close": 44.62, "volume": 4293.0}, {"date": "2022-04-26", "close": 43.07, "volume": 4015.0}, {"date": "2022-04-27", "close": 42.69, "volume": 1552.0}, {"date": "2022-04-28", "close": 43.5, "volume": 897.0}, {"date": "2022-04-29", "close": 42.12, "volume": 7644.0}, {"date": "2022-05-02", "close": 42.7, "volume": 3195.0}, {"date": "2022-05-03", "close": 42.08, "volume": 2500.0}, {"date": "2022-05-04", "close": 42.54, "volume": 5473.0}, {"date": "2022-05-05", "close": 40.32, "volume": 7522.0}, {"date": "2022-05-06", "close": 38.32, "volume": 7917.0}, {"date": "2022-05-09", "close": 35.43, "volume": 4567.0}, {"date": "2022-05-10", "close": 36.0, "volume": 4933.0}, {"date": "2022-05-11", "close": 34.96, "volume": 5137.0}, {"date": "2022-05-12", "close": 35.39, "volume": 5464.0}, {"date": "2022-05-13", "close": 37.35, "volume": 3062.0}, {"date": "2022-05-16", "close": 36.48, "volume": 3926.0}, {"date": "2022-05-17", "close": 36.71, "volume": 1558.0}, {"date": "2022-05-18", "close": 35.2, "volume": 73769.0}, {"date": "2022-05-19", "close": 35.91, "volume": 3411.0}, {"date": "2022-05-20", "close": 36.71, "volume": 6664.0}, {"date": "2022-05-24", "close": 36.15, "volume": 3512.0}, {"date": "2022-05-25", "close": 36.75, "volume": 1138.0}, {"date": "2022-05-26", "close": 37.7, "volume": 2713.0}, {"date": "2022-05-27", "close": 38.85, "volume": 2952.0}, {"date": "2022-05-30", "close": 39.34, "volume": 1525.0}, {"date": "2022-05-31", "close": 38.08, "volume": 1791.0}, {"date": "2022-06-01", "close": 38.0, "volume": 2923.0}, {"date": "2022-06-02", "close": 39.27, "volume": 2528.0}, {"date": "2022-06-03", "close": 38.95, "volume": 725.0}, {"date": "2022-06-06", "close": 38.86, "volume": 863.0}, {"date": "2022-06-07", "close": 39.56, "volume": 2189.0}, {"date": "2022-06-08", "close": 39.72, "volume": 577.0}, {"date": "2022-06-09", "close": 38.77, "volume": 625.0}, {"date": "2022-06-10", "close": 37.24, "volume": 1104.0}, {"date": "2022-06-13", "close": 35.31, "volume": 2178.0}, {"date": "2022-06-14", "close": 35.39, "volume": 4577.0}, {"date": "2022-06-15", "close": 36.1, "volume": 7115.0}, {"date": "2022-06-16", "close": 34.44, "volume": 5416.0}, {"date": "2022-06-17", "close": 35.6, "volume": 5413.0}, {"date": "2022-06-20", "close": 36.11, "volume": 1403.0}, {"date": "2022-06-21", "close": 36.34, "volume": 2132.0}, {"date": "2022-06-22", "close": 36.4, "volume": 2585.0}, {"date": "2022-06-23", "close": 37.7, "volume": 708.0}, {"date": "2022-06-24", "close": 39.0, "volume": 510.0}, {"date": "2022-06-27", "close": 38.51, "volume": 719.0}, {"date": "2022-06-28", "close": 37.52, "volume": 797.0}, {"date": "2022-06-29", "close": 37.28, "volume": 486.0}, {"date": "2022-06-30", "close": 36.82, "volume": 1775.0}, {"date": "2022-07-04", "close": 37.55, "volume": 2046.0}, {"date": "2022-07-05", "close": 38.55, "volume": 381.0}, {"date": "2022-07-06", "close": 38.63, "volume": 4218.0}, {"date": "2022-07-07", "close": 39.41, "volume": 3033.0}, {"date": "2022-07-08", "close": 39.46, "volume": 493.0}, {"date": "2022-07-11", "close": 38.58, "volume": 871.0}, {"date": "2022-07-12", "close": 37.21, "volume": 1640.0}, {"date": "2022-07-13", "close": 37.16, "volume": 183.0}, {"date": "2022-07-14", "close": 36.54, "volume": 1150.0}, {"date": "2022-07-15", "close": 37.22, "volume": 1387.0}, {"date": "2022-07-18", "close": 37.2, "volume": 1677.0}, {"date": "2022-07-19", "close": 37.92, "volume": 1255.0}, {"date": "2022-07-20", "close": 38.76, "volume": 1240.0}, {"date": "2022-07-21", "close": 39.33, "volume": 1176.0}, {"date": "2022-07-22", "close": 38.77, "volume": 900.0}, {"date": "2022-07-25", "close": 38.34, "volume": 4599.0}, {"date": "2022-07-26", "close": 36.7, "volume": 4039.0}, {"date": "2022-07-27", "close": 37.23, "volume": 518.0}, {"date": "2022-07-28", "close": 37.81, "volume": 1599.0}, {"date": "2022-07-29", "close": 37.91, "volume": 2183.0}, {"date": "2022-08-02", "close": 38.26, "volume": 3204.0}, {"date": "2022-08-03", "close": 39.69, "volume": 1757.0}, {"date": "2022-08-04", "close": 38.58, "volume": 15649.0}, {"date": "2022-08-05", "close": 38.73, "volume": 416.0}, {"date": "2022-08-08", "close": 38.97, "volume": 476.0}, {"date": "2022-08-09", "close": 38.7, "volume": 2366.0}, {"date": "2022-08-10", "close": 39.98, "volume": 886.0}, {"date": "2022-08-11", "close": 39.42, "volume": 1670.0}, {"date": "2022-08-12", "close": 40.06, "volume": 1484.0}, {"date": "2022-08-15", "close": 40.55, "volume": 925.0}, {"date": "2022-08-16", "close": 40.56, "volume": 869.0}, {"date": "2022-08-17", "close": 39.85, "volume": 2482.0}, {"date": "2022-08-18", "close": 40.01, "volume": 532.0}, {"date": "2022-08-19", "close": 39.09, "volume": 347.0}, {"date": "2022-08-22", "close": 38.27, "volume": 28517.0}, {"date": "2022-08-23", "close": 39.01, "volume": 1792.0}, {"date": "2022-08-24", "close": 39.23, "volume": 137.0}, {"date": "2022-08-25", "close": 39.84, "volume": 724.0}, {"date": "2022-08-26", "close": 38.86, "volume": 1241.0}, {"date": "2022-08-29", "close": 38.26, "volume": 1116.0}, {"date": "2022-08-30", "close": 38.29, "volume": 5089.0}, {"date": "2022-08-31", "close": 38.15, "volume": 753.0}, {"date": "2022-09-01", "close": 35.99, "volume": 3233.0}, {"date": "2022-09-02", "close": 35.75, "volume": 1245.0}, {"date": "2022-09-06", "close": 35.48, "volume": 3387.0}, {"date": "2022-09-07", "close": 35.99, "volume": 349.0}, {"date": "2022-09-08", "close": 36.22, "volume": 1863.0}, {"date": "2022-09-09", "close": 38.06, "volume": 2906.0}, {"date": "2022-09-12", "close": 38.7, "volume": 843.0}, {"date": "2022-09-13", "close": 37.31, "volume": 4246.0}, {"date": "2022-09-14", "close": 37.29, "volume": 652.0}, {"date": "2022-09-15", "close": 36.78, "volume": 605.0}, {"date": "2022-09-16", "close": 35.86, "volume": 1020.0}, {"date": "2022-09-19", "close": 36.38, "volume": 767.0}, {"date": "2022-09-20", "close": 36.1, "volume": 1186.0}, {"date": "2022-09-21", "close": 35.58, "volume": 1854.0}, {"date": "2022-09-22", "close": 34.63, "volume": 2601.0}, {"date": "2022-09-23", "close": 33.85, "volume": 20268.0}, {"date": "2022-09-26", "close": 33.96, "volume": 1572.0}, {"date": "2022-09-27", "close": 34.14, "volume": 860.0}, {"date": "2022-09-28", "close": 34.79, "volume": 269.0}, {"date": "2022-09-29", "close": 34.16, "volume": 717.0}, {"date": "2022-09-30", "close": 34.11, "volume": 70.0}, {"date": "2022-10-03", "close": 34.88, "volume": 1590.0}, {"date": "2022-10-04", "close": 35.77, "volume": 3015.0}, {"date": "2022-10-05", "close": 35.91, "volume": 938.0}, {"date": "2022-10-06", "close": 35.75, "volume": 3128.0}, {"date": "2022-10-07", "close": 34.36, "volume": 544.0}, {"date": "2022-10-11", "close": 32.53, "volume": 2107.0}, {"date": "2022-10-12", "close": 32.38, "volume": 2196.0}, {"date": "2022-10-13", "close": 32.5, "volume": 3109.0}, {"date": "2022-10-14", "close": 31.75, "volume": 2570.0}, {"date": "2022-10-17", "close": 32.99, "volume": 1970.0}, {"date": "2022-10-18", "close": 33.69, "volume": 1360.0}, {"date": "2022-10-19", "close": 33.19, "volume": 2427.0}, {"date": "2022-10-20", "close": 33.36, "volume": 1473.0}, {"date": "2022-10-21", "close": 33.75, "volume": 4523.0}, {"date": "2022-10-24", "close": 33.62, "volume": 577.0}, {"date": "2022-10-25", "close": 34.6, "volume": 577.0}, {"date": "2022-10-26", "close": 34.6, "volume": 2832.0}, {"date": "2022-10-27", "close": 35.0, "volume": 1051.0}, {"date": "2022-10-28", "close": 35.27, "volume": 776.0}, {"date": "2022-10-31", "close": 35.05, "volume": 5232.0}, {"date": "2022-11-01", "close": 34.52, "volume": 3025.0}, {"date": "2022-11-02", "close": 33.19, "volume": 5013.0}, {"date": "2022-11-03", "close": 32.16, "volume": 2866.0}, {"date": "2022-11-04", "close": 31.2, "volume": 1237.0}, {"date": "2022-11-07", "close": 31.46, "volume": 3366.0}, {"date": "2022-11-08", "close": 32.2, "volume": 1150.0}, {"date": "2022-11-09", "close": 31.43, "volume": 630.0}, {"date": "2022-11-10", "close": 33.23, "volume": 1561.0}, {"date": "2022-11-11", "close": 33.99, "volume": 3485.0}, {"date": "2022-11-14", "close": 33.55, "volume": 2344.0}, {"date": "2022-11-15", "close": 34.3, "volume": 5060.0}, {"date": "2022-11-16", "close": 33.47, "volume": 475.0}, {"date": "2022-11-17", "close": 33.08, "volume": 780.0}, {"date": "2022-11-18", "close": 33.25, "volume": 257.0}, {"date": "2022-11-21", "close": 33.09, "volume": 2867.0}, {"date": "2022-11-22", "close": 32.92, "volume": 360.0}, {"date": "2022-11-23", "close": 33.4, "volume": 1761.0}, {"date": "2022-11-24", "close": 33.51, "volume": 1101.0}, {"date": "2022-11-25", "close": 33.34, "volume": 713.0}, {"date": "2022-11-28", "close": 33.12, "volume": 14958.0}, {"date": "2022-11-29", "close": 33.0, "volume": 1682.0}, {"date": "2022-11-30", "close": 33.0, "volume": 7918.0}, {"date": "2022-12-01", "close": 34.22, "volume": 2551.0}, {"date": "2022-12-02", "close": 33.79, "volume": 2685.0}, {"date": "2022-12-05", "close": 32.87, "volume": 5414.0}, {"date": "2022-12-06", "close": 32.39, "volume": 3775.0}, {"date": "2022-12-07", "close": 32.13, "volume": 4992.0}, {"date": "2022-12-08", "close": 32.66, "volume": 4404.0}, {"date": "2022-12-09", "close": 32.59, "volume": 1851.0}, {"date": "2022-12-12", "close": 33.08, "volume": 2700.0}, {"date": "2022-12-13", "close": 33.55, "volume": 12166.0}, {"date": "2022-12-14", "close": 33.42, "volume": 1303.0}, {"date": "2022-12-15", "close": 32.27, "volume": 5838.0}, {"date": "2022-12-16", "close": 32.17, "volume": 2821.0}, {"date": "2022-12-19", "close": 31.36, "volume": 3489.0}, {"date": "2022-12-20", "close": 31.45, "volume": 6003.0}, {"date": "2022-12-21", "close": 31.47, "volume": 3963.0}, {"date": "2022-12-22", "close": 31.01, "volume": 7524.0}, {"date": "2022-12-23", "close": 30.58, "volume": 12205.0}, {"date": "2022-12-28", "close": 30.36, "volume": 5942.0}, {"date": "2022-12-29", "close": 31.23, "volume": 2496.0}, {"date": "2022-12-30", "close": 31.16, "volume": 210.0}, {"date": "2023-01-03", "close": 31.32, "volume": 2275.0}, {"date": "2023-01-04", "close": 31.52, "volume": 2389.0}, {"date": "2023-01-05", "close": 30.49, "volume": 298.0}, {"date": "2023-01-06", "close": 30.65, "volume": 2130.0}, {"date": "2023-01-09", "close": 30.57, "volume": 3544.0}, {"date": "2023-01-10", "close": 30.52, "volume": 1289.0}, {"date": "2023-01-11", "close": 30.55, "volume": 8451.0}, {"date": "2023-01-12", "close": 30.41, "volume": 4290.0}, {"date": "2023-01-13", "close": 30.92, "volume": 370.0}, {"date": "2023-01-16", "close": 30.71, "volume": 1160.0}, {"date": "2023-01-17", "close": 31.54, "volume": 3014.0}, {"date": "2023-01-18", "close": 31.14, "volume": 1374.0}, {"date": "2023-01-19", "close": 30.9, "volume": 478.0}, {"date": "2023-01-20", "close": 31.58, "volume": 2432.0}, {"date": "2023-01-23", "close": 31.51, "volume": 11010.0}, {"date": "2023-01-24", "close": 31.96, "volume": 635.0}, {"date": "2023-01-25", "close": 31.93, "volume": 7479.0}, {"date": "2023-01-26", "close": 32.72, "volume": 441.0}, {"date": "2023-01-27", "close": 32.86, "volume": 1589.0}, {"date": "2023-01-30", "close": 32.13, "volume": 1398.0}, {"date": "2023-01-31", "close": 32.62, "volume": 685.0}, {"date": "2023-02-01", "close": 33.52, "volume": 2879.0}, {"date": "2023-02-02", "close": 34.44, "volume": 2701.0}, {"date": "2023-02-03", "close": 33.92, "volume": 2380.0}, {"date": "2023-02-06", "close": 33.32, "volume": 2785.0}, {"date": "2023-02-07", "close": 34.22, "volume": 1420.0}, {"date": "2023-02-08", "close": 34.48, "volume": 4395.0}, {"date": "2023-02-09", "close": 34.33, "volume": 2778.0}, {"date": "2023-02-10", "close": 33.9, "volume": 6927.0}, {"date": "2023-02-13", "close": 34.12, "volume": 2057.0}, {"date": "2023-02-14", "close": 34.34, "volume": 861.0}, {"date": "2023-02-15", "close": 35.04, "volume": 705.0}, {"date": "2023-02-16", "close": 34.34, "volume": 868.0}, {"date": "2023-02-17", "close": 33.95, "volume": 829.0}, {"date": "2023-02-21", "close": 33.53, "volume": 1824.0}, {"date": "2023-02-22", "close": 34.1, "volume": 115.0}, {"date": "2023-02-23", "close": 34.17, "volume": 3789.0}, {"date": "2023-02-24", "close": 33.65, "volume": 111.0}, {"date": "2023-02-27", "close": 33.75, "volume": 855.0}, {"date": "2023-02-28", "close": 33.76, "volume": 1929.0}, {"date": "2023-03-01", "close": 33.71, "volume": 342.0}, {"date": "2023-03-02", "close": 34.49, "volume": 237.0}, {"date": "2023-03-03", "close": 34.79, "volume": 881.0}, {"date": "2023-03-06", "close": 34.64, "volume": 2195.0}, {"date": "2023-03-07", "close": 34.31, "volume": 1256.0}, {"date": "2023-03-08", "close": 34.32, "volume": 374.0}, {"date": "2023-03-09", "close": 33.3, "volume": 2579.0}, {"date": "2023-03-10", "close": 32.61, "volume": 1185.0}, {"date": "2023-03-13", "close": 32.58, "volume": 16330.0}, {"date": "2023-03-14", "close": 33.19, "volume": 1530.0}, {"date": "2023-03-15", "close": 33.08, "volume": 13345.0}, {"date": "2023-03-16", "close": 33.66, "volume": 2625.0}, {"date": "2023-03-17", "close": 33.33, "volume": 671.0}, {"date": "2023-03-20", "close": 33.54, "volume": 2436.0}, {"date": "2023-03-21", "close": 34.23, "volume": 5194.0}, {"date": "2023-03-22", "close": 33.5, "volume": 332.0}, {"date": "2023-03-23", "close": 34.13, "volume": 975.0}, {"date": "2023-03-24", "close": 33.8, "volume": 1012.0}, {"date": "2023-03-27", "close": 34.15, "volume": 751.0}, {"date": "2023-03-28", "close": 33.84, "volume": 402.0}, {"date": "2023-03-29", "close": 34.14, "volume": 60.0}, {"date": "2023-03-30", "close": 34.39, "volume": 3253.0}, {"date": "2023-03-31", "close": 35.17, "volume": 2805.0}, {"date": "2023-04-03", "close": 34.95, "volume": 2803.0}, {"date": "2023-04-04", "close": 34.87, "volume": 1304.0}, {"date": "2023-04-05", "close": 33.98, "volume": 1482.0}, {"date": "2023-04-06", "close": 34.22, "volume": 3865.0}, {"date": "2023-04-10", "close": 34.15, "volume": 2936.0}, {"date": "2023-04-11", "close": 34.35, "volume": 493.0}, {"date": "2023-04-12", "close": 34.46, "volume": 680.0}, {"date": "2023-04-13", "close": 34.91, "volume": 507.0}, {"date": "2023-04-14", "close": 34.72, "volume": 1458.0}, {"date": "2023-04-17", "close": 34.9, "volume": 253.0}, {"date": "2023-04-18", "close": 34.93, "volume": 1336.0}, {"date": "2023-04-19", "close": 34.46, "volume": 1593.0}, {"date": "2023-04-20", "close": 34.22, "volume": 1071.0}, {"date": "2023-04-21", "close": 34.43, "volume": 407.0}, {"date": "2023-04-24", "close": 33.97, "volume": 1772.0}, {"date": "2023-04-25", "close": 32.22, "volume": 3005.0}, {"date": "2023-04-26", "close": 32.38, "volume": 716.0}, {"date": "2023-04-27", "close": 32.77, "volume": 700.0}, {"date": "2023-04-28", "close": 32.29, "volume": 1865.0}, {"date": "2023-05-01", "close": 32.14, "volume": 813.0}, {"date": "2023-05-02", "close": 31.58, "volume": 1605.0}, {"date": "2023-05-03", "close": 31.61, "volume": 33.0}, {"date": "2023-05-04", "close": 31.65, "volume": 938.0}, {"date": "2023-05-05", "close": 32.61, "volume": 636.0}, {"date": "2023-05-08", "close": 33.7, "volume": 1483.0}, {"date": "2023-05-09", "close": 33.55, "volume": 2415.0}, {"date": "2023-05-10", "close": 34.08, "volume": 298.0}, {"date": "2023-05-11", "close": 33.97, "volume": 3495.0}, {"date": "2023-05-12", "close": 33.75, "volume": 1270.0}, {"date": "2023-05-15", "close": 34.21, "volume": 54.0}, {"date": "2023-05-16", "close": 33.87, "volume": 608.0}, {"date": "2023-05-17", "close": 34.11, "volume": 939.0}, {"date": "2023-05-18", "close": 34.42, "volume": 288.0}, {"date": "2023-05-19", "close": 34.65, "volume": 645.0}, {"date": "2023-05-23", "close": 34.67, "volume": 1981.0}, {"date": "2023-05-24", "close": 35.04, "volume": 892.0}, {"date": "2023-05-25", "close": 35.2, "volume": 1021.0}, {"date": "2023-05-26", "close": 35.92, "volume": 2139.0}, {"date": "2023-05-29", "close": 35.96, "volume": 231.0}, {"date": "2023-05-30", "close": 36.25, "volume": 646.0}, {"date": "2023-05-31", "close": 36.68, "volume": 599.0}, {"date": "2023-06-01", "close": 36.02, "volume": 418.0}, {"date": "2023-06-02", "close": 35.8, "volume": 299.0}, {"date": "2023-06-05", "close": 36.1, "volume": 272.0}, {"date": "2023-06-06", "close": 36.33, "volume": 385.0}, {"date": "2023-06-07", "close": 35.83, "volume": 331.0}, {"date": "2023-06-08", "close": 36.11, "volume": 100.0}, {"date": "2023-06-09", "close": 35.94, "volume": 4356.0}, {"date": "2023-06-12", "close": 36.63, "volume": 1201.0}, {"date": "2023-06-13", "close": 37.26, "volume": 1028.0}, {"date": "2023-06-14", "close": 37.39, "volume": 951.0}, {"date": "2023-06-15", "close": 38.01, "volume": 992.0}, {"date": "2023-06-16", "close": 37.93, "volume": 2991.0}, {"date": "2023-06-19", "close": 37.78, "volume": 1706.0}, {"date": "2023-06-20", "close": 37.2, "volume": 126.0}, {"date": "2023-06-21", "close": 36.63, "volume": 1359.0}, {"date": "2023-06-22", "close": 36.8, "volume": 2400.0}, {"date": "2023-06-23", "close": 36.26, "volume": 186.0}, {"date": "2023-06-26", "close": 36.15, "volume": 1407.0}, {"date": "2023-06-27", "close": 36.78, "volume": 834.0}, {"date": "2023-06-28", "close": 36.77, "volume": 112.0}, {"date": "2023-06-29", "close": 37.01, "volume": 13.0}, {"date": "2023-06-30", "close": 37.3, "volume": 602.0}, {"date": "2023-07-04", "close": 37.12, "volume": 563.0}, {"date": "2023-07-05", "close": 37.15, "volume": 431.0}, {"date": "2023-07-06", "close": 36.45, "volume": 1241.0}, {"date": "2023-07-07", "close": 36.47, "volume": 141.0}, {"date": "2023-07-10", "close": 37.19, "volume": 651.0}, {"date": "2023-07-11", "close": 37.4, "volume": 229.0}, {"date": "2023-07-12", "close": 36.57, "volume": 1159.0}, {"date": "2023-07-13", "close": 37.43, "volume": 802.0}, {"date": "2023-07-14", "close": 37.15, "volume": 722.0}, {"date": "2023-07-17", "close": 37.69, "volume": 377.0}, {"date": "2023-07-18", "close": 38.0, "volume": 450.0}, {"date": "2023-07-19", "close": 38.22, "volume": 1752.0}, {"date": "2023-07-20", "close": 37.3, "volume": 952.0}, {"date": "2023-07-21", "close": 37.49, "volume": 5458.0}, {"date": "2023-07-24", "close": 37.46, "volume": 480.0}, {"date": "2023-07-25", "close": 37.73, "volume": 2468.0}, {"date": "2023-07-26", "close": 38.15, "volume": 776.0}, {"date": "2023-07-27", "close": 37.9, "volume": 367.0}, {"date": "2023-07-28", "close": 38.62, "volume": 1505.0}, {"date": "2023-07-31", "close": 39.14, "volume": 731.0}, {"date": "2023-08-01", "close": 39.6, "volume": 2714.0}, {"date": "2023-08-02", "close": 37.99, "volume": 1164.0}, {"date": "2023-08-03", "close": 38.23, "volume": 445.0}, {"date": "2023-08-04", "close": 36.9, "volume": 1991.0}, {"date": "2023-08-08", "close": 36.39, "volume": 2179.0}, {"date": "2023-08-09", "close": 36.49, "volume": 451.0}, {"date": "2023-08-10", "close": 36.91, "volume": 1014.0}, {"date": "2023-08-11", "close": 36.88, "volume": 850.0}, {"date": "2023-08-14", "close": 37.13, "volume": 127.0}, {"date": "2023-08-15", "close": 36.75, "volume": 865.0}, {"date": "2023-08-16", "close": 36.37, "volume": 742.0}, {"date": "2023-08-17", "close": 35.55, "volume": 1067.0}, {"date": "2023-08-18", "close": 35.58, "volume": 955.0}, {"date": "2023-08-21", "close": 36.6, "volume": 335.0}, {"date": "2023-08-22", "close": 36.32, "volume": 500.0}, {"date": "2023-08-23", "close": 36.92, "volume": 876.0}, {"date": "2023-08-24", "close": 36.3, "volume": 3825.0}, {"date": "2023-08-25", "close": 36.84, "volume": 370.0}, {"date": "2023-08-28", "close": 36.84, "volume": 916.0}, {"date": "2023-08-29", "close": 37.08, "volume": 2255.0}, {"date": "2023-08-30", "close": 37.38, "volume": 904.0}, {"date": "2023-08-31", "close": 38.53, "volume": 2165.0}, {"date": "2023-09-01", "close": 38.74, "volume": 1335.0}, {"date": "2023-09-05", "close": 38.94, "volume": 892.0}, {"date": "2023-09-06", "close": 38.84, "volume": 223.0}, {"date": "2023-09-07", "close": 38.62, "volume": 392.0}, {"date": "2023-09-08", "close": 38.71, "volume": 1262.0}, {"date": "2023-09-11", "close": 39.4, "volume": 1381.0}, {"date": "2023-09-12", "close": 38.89, "volume": 607.0}, {"date": "2023-09-13", "close": 38.73, "volume": 888.0}, {"date": "2023-09-14", "close": 38.92, "volume": 136.0}, {"date": "2023-09-15", "close": 38.25, "volume": 650.0}, {"date": "2023-09-18", "close": 38.23, "volume": 680.0}, {"date": "2023-09-19", "close": 38.04, "volume": 26.0}, {"date": "2023-09-20", "close": 38.24, "volume": 232.0}, {"date": "2023-09-21", "close": 37.28, "volume": 820.0}, {"date": "2023-09-22", "close": 37.37, "volume": 1061.0}, {"date": "2023-09-25", "close": 37.12, "volume": 500.0}, {"date": "2023-09-26", "close": 36.77, "volume": 1761.0}, {"date": "2023-09-27", "close": 37.14, "volume": 70.0}, {"date": "2023-09-28", "close": 37.3, "volume": 175.0}, {"date": "2023-09-29", "close": 37.51, "volume": 1239.0}, {"date": "2023-10-02", "close": 37.67, "volume": 1766.0}, {"date": "2023-10-03", "close": 36.78, "volume": 290.0}, {"date": "2023-10-04", "close": 36.99, "volume": 172.0}, {"date": "2023-10-05", "close": 37.04, "volume": 400.0}, {"date": "2023-10-06", "close": 38.3, "volume": 4208.0}, {"date": "2023-10-10", "close": 39.07, "volume": 2006.0}, {"date": "2023-10-11", "close": 39.23, "volume": 5912.0}, {"date": "2023-10-12", "close": 38.85, "volume": 2340.0}, {"date": "2023-10-13", "close": 38.54, "volume": 2450.0}, {"date": "2023-10-16", "close": 39.2, "volume": 1058.0}, {"date": "2023-10-17", "close": 39.3, "volume": 13086.0}, {"date": "2023-10-18", "close": 38.95, "volume": 448.0}, {"date": "2023-10-19", "close": 38.5, "volume": 360.0}, {"date": "2023-10-20", "close": 37.26, "volume": 5003.0}, {"date": "2023-10-23", "close": 36.99, "volume": 891.0}, {"date": "2023-10-24", "close": 37.63, "volume": 1269.0}, {"date": "2023-10-25", "close": 36.5, "volume": 204.0}, {"date": "2023-10-26", "close": 36.26, "volume": 231.0}, {"date": "2023-10-27", "close": 36.05, "volume": 1277.0}, {"date": "2023-10-30", "close": 36.21, "volume": 990.0}, {"date": "2023-10-31", "close": 36.93, "volume": 130.0}, {"date": "2023-11-01", "close": 37.01, "volume": 504.0}, {"date": "2023-11-02", "close": 37.24, "volume": 2183.0}, {"date": "2023-11-03", "close": 37.68, "volume": 3824.0}, {"date": "2023-11-06", "close": 37.25, "volume": 1851.0}, {"date": "2023-11-07", "close": 37.82, "volume": 500.0}, {"date": "2023-11-08", "close": 37.82, "volume": 728.0}, {"date": "2023-11-09", "close": 37.7, "volume": 268.0}, {"date": "2023-11-10", "close": 38.58, "volume": 1305.0}, {"date": "2023-11-13", "close": 38.73, "volume": 603.0}, {"date": "2023-11-14", "close": 39.69, "volume": 1163.0}, {"date": "2023-11-15", "close": 39.55, "volume": 890.0}, {"date": "2023-11-16", "close": 39.21, "volume": 166.0}, {"date": "2023-11-17", "close": 39.48, "volume": 70.0}, {"date": "2023-11-20", "close": 40.02, "volume": 221.0}, {"date": "2023-11-21", "close": 39.96, "volume": 670.0}, {"date": "2023-11-22", "close": 40.05, "volume": 1285.0}, {"date": "2023-11-23", "close": 40.0, "volume": 1600.0}, {"date": "2023-11-24", "close": 40.21, "volume": 1807.0}, {"date": "2023-11-27", "close": 40.39, "volume": 1140.0}, {"date": "2023-11-28", "close": 40.38, "volume": 568.0}, {"date": "2023-11-29", "close": 41.24, "volume": 5647.0}, {"date": "2023-11-30", "close": 41.13, "volume": 4809.0}, {"date": "2023-12-01", "close": 41.78, "volume": 1305.0}, {"date": "2023-12-04", "close": 42.0, "volume": 1735.0}, {"date": "2023-12-05", "close": 41.98, "volume": 1576.0}, {"date": "2023-12-06", "close": 42.19, "volume": 777.0}, {"date": "2023-12-07", "close": 41.95, "volume": 4404.0}, {"date": "2023-12-08", "close": 42.23, "volume": 4960.0}, {"date": "2023-12-11", "close": 42.7, "volume": 3821.0}, {"date": "2023-12-12", "close": 43.2, "volume": 2591.0}, {"date": "2023-12-13", "close": 43.67, "volume": 1947.0}, {"date": "2023-12-14", "close": 43.56, "volume": 995.0}, {"date": "2023-12-15", "close": 44.15, "volume": 3256.0}, {"date": "2023-12-18", "close": 44.32, "volume": 1999.0}, {"date": "2023-12-19", "close": 44.81, "volume": 1523.0}, {"date": "2023-12-20", "close": 44.28, "volume": 2113.0}, {"date": "2023-12-21", "close": 44.59, "volume": 4105.0}, {"date": "2023-12-22", "close": 44.8, "volume": 780.0}, {"date": "2023-12-27", "close": 44.99, "volume": 3767.0}, {"date": "2023-12-28", "close": 44.78, "volume": 1649.0}, {"date": "2023-12-29", "close": 44.54, "volume": 400.0}, {"date": "2024-01-02", "close": 43.52, "volume": 5843.0}, {"date": "2024-01-03", "close": 43.02, "volume": 1065.0}, {"date": "2024-01-04", "close": 42.84, "volume": 1497.0}, {"date": "2024-01-05", "close": 42.64, "volume": 1285.0}, {"date": "2024-01-08", "close": 43.62, "volume": 604.0}, {"date": "2024-01-09", "close": 44.28, "volume": 1649.0}, {"date": "2024-01-10", "close": 45.03, "volume": 1739.0}, {"date": "2024-01-11", "close": 45.45, "volume": 574.0}, {"date": "2024-01-12", "close": 45.83, "volume": 1406.0}, {"date": "2024-01-15", "close": 45.78, "volume": 428.0}, {"date": "2024-01-16", "close": 45.54, "volume": 735.0}, {"date": "2024-01-17", "close": 45.05, "volume": 2854.0}, {"date": "2024-01-18", "close": 45.49, "volume": 1381.0}, {"date": "2024-01-19", "close": 45.61, "volume": 1376.0}, {"date": "2024-01-22", "close": 46.81, "volume": 2589.0}, {"date": "2024-01-23", "close": 46.81, "volume": 1634.0}, {"date": "2024-01-24", "close": 46.63, "volume": 3110.0}, {"date": "2024-01-25", "close": 46.41, "volume": 2112.0}, {"date": "2024-01-26", "close": 46.95, "volume": 2134.0}, {"date": "2024-01-29", "close": 47.6, "volume": 7257.0}, {"date": "2024-01-30", "close": 47.66, "volume": 3182.0}, {"date": "2024-01-31", "close": 46.66, "volume": 5847.0}, {"date": "2024-02-01", "close": 47.2, "volume": 2094.0}, {"date": "2024-02-02", "close": 47.42, "volume": 1255.0}, {"date": "2024-02-05", "close": 46.83, "volume": 1767.0}, {"date": "2024-02-06", "close": 47.29, "volume": 2106.0}, {"date": "2024-02-07", "close": 48.31, "volume": 2658.0}, {"date": "2024-02-08", "close": 48.81, "volume": 1580.0}, {"date": "2024-02-09", "close": 49.91, "volume": 3759.0}, {"date": "2024-02-12", "close": 49.59, "volume": 1049.0}, {"date": "2024-02-13", "close": 48.76, "volume": 1466.0}, {"date": "2024-02-14", "close": 49.67, "volume": 1799.0}, {"date": "2024-02-15", "close": 49.42, "volume": 443.0}, {"date": "2024-02-16", "close": 48.83, "volume": 1914.0}, {"date": "2024-02-20", "close": 48.08, "volume": 4274.0}, {"date": "2024-02-21", "close": 45.01, "volume": 5156.0}, {"date": "2024-02-22", "close": 46.06, "volume": 2642.0}, {"date": "2024-02-23", "close": 46.68, "volume": 2026.0}, {"date": "2024-02-26", "close": 47.45, "volume": 1153.0}, {"date": "2024-02-27", "close": 47.75, "volume": 1626.0}, {"date": "2024-02-28", "close": 47.87, "volume": 1006.0}, {"date": "2024-02-29", "close": 48.92, "volume": 2368.0}, {"date": "2024-03-01", "close": 48.46, "volume": 166.0}, {"date": "2024-03-04", "close": 48.15, "volume": 1367.0}, {"date": "2024-03-05", "close": 46.95, "volume": 2942.0}, {"date": "2024-03-06", "close": 47.61, "volume": 1509.0}, {"date": "2024-03-07", "close": 48.21, "volume": 569.0}, {"date": "2024-03-08", "close": 47.93, "volume": 1318.0}, {"date": "2024-03-11", "close": 48.06, "volume": 2876.0}, {"date": "2024-03-12", "close": 48.38, "volume": 2533.0}, {"date": "2024-03-13", "close": 48.51, "volume": 1101.0}, {"date": "2024-03-14", "close": 47.69, "volume": 1154.0}, {"date": "2024-03-15", "close": 47.11, "volume": 581.0}, {"date": "2024-03-18", "close": 47.48, "volume": 1053.0}, {"date": "2024-03-19", "close": 47.33, "volume": 2153.0}, {"date": "2024-03-20", "close": 47.8, "volume": 531.0}, {"date": "2024-03-21", "close": 48.02, "volume": 1448.0}, {"date": "2024-03-22", "close": 47.65, "volume": 1979.0}, {"date": "2024-03-25", "close": 47.4, "volume": 3149.0}, {"date": "2024-03-26", "close": 47.28, "volume": 335.0}, {"date": "2024-03-27", "close": 47.1, "volume": 3541.0}, {"date": "2024-03-28", "close": 47.5, "volume": 675.0}, {"date": "2024-04-01", "close": 47.25, "volume": 601.0}, {"date": "2024-04-02", "close": 46.95, "volume": 2826.0}, {"date": "2024-04-03", "close": 46.94, "volume": 268.0}, {"date": "2024-04-04", "close": 46.2, "volume": 933.0}, {"date": "2024-04-05", "close": 46.66, "volume": 990.0}, {"date": "2024-04-08", "close": 46.69, "volume": 70.0}, {"date": "2024-04-09", "close": 46.64, "volume": 1101.0}, {"date": "2024-04-10", "close": 46.28, "volume": 275.0}, {"date": "2024-04-11", "close": 46.67, "volume": 2060.0}, {"date": "2024-04-12", "close": 45.83, "volume": 1557.0}, {"date": "2024-04-15", "close": 44.65, "volume": 1814.0}, {"date": "2024-04-16", "close": 44.47, "volume": 1541.0}, {"date": "2024-04-17", "close": 44.12, "volume": 6127.0}, {"date": "2024-04-18", "close": 44.25, "volume": 4364.0}, {"date": "2024-04-19", "close": 43.99, "volume": 496.0}, {"date": "2024-04-22", "close": 44.56, "volume": 2005.0}, {"date": "2024-04-23", "close": 45.58, "volume": 1292.0}, {"date": "2024-04-24", "close": 45.74, "volume": 1453.0}, {"date": "2024-04-25", "close": 45.28, "volume": 657.0}, {"date": "2024-04-26", "close": 45.74, "volume": 10609.0}, {"date": "2024-04-29", "close": 45.84, "volume": 440.0}, {"date": "2024-04-30", "close": 45.25, "volume": 1614.0}, {"date": "2024-05-01", "close": 45.37, "volume": 4982.0}, {"date": "2024-05-02", "close": 45.61, "volume": 2631.0}, {"date": "2024-05-03", "close": 45.5, "volume": 160.0}, {"date": "2024-05-06", "close": 46.31, "volume": 545.0}, {"date": "2024-05-07", "close": 46.4, "volume": 802.0}, {"date": "2024-05-08", "close": 45.74, "volume": 421.0}, {"date": "2024-05-09", "close": 45.84, "volume": 200.0}, {"date": "2024-05-10", "close": 45.76, "volume": 735.0}, {"date": "2024-05-13", "close": 45.71, "volume": 895.0}, {"date": "2024-05-14", "close": 46.02, "volume": 1796.0}, {"date": "2024-05-15", "close": 46.63, "volume": 80.0}, {"date": "2024-05-16", "close": 46.89, "volume": 953.0}, {"date": "2024-05-17", "close": 46.85, "volume": 951.0}, {"date": "2024-05-21", "close": 46.79, "volume": 707.0}, {"date": "2024-05-22", "close": 46.44, "volume": 2655.0}, {"date": "2024-05-23", "close": 46.12, "volume": 2582.0}, {"date": "2024-05-24", "close": 46.57, "volume": 1544.0}, {"date": "2024-05-27", "close": 46.61, "volume": 93.0}, {"date": "2024-05-28", "close": 45.65, "volume": 2042.0}, {"date": "2024-05-29", "close": 45.49, "volume": 134.0}, {"date": "2024-05-30", "close": 44.0, "volume": 1022.0}, {"date": "2024-05-31", "close": 44.28, "volume": 1276.0}, {"date": "2024-06-03", "close": 44.01, "volume": 1185.0}, {"date": "2024-06-04", "close": 43.82, "volume": 1426.0}, {"date": "2024-06-05", "close": 44.85, "volume": 1565.0}, {"date": "2024-06-06", "close": 44.92, "volume": 2345.0}, {"date": "2024-06-07", "close": 45.0, "volume": 622.0}, {"date": "2024-06-10", "close": 45.99, "volume": 602.0}, {"date": "2024-06-11", "close": 46.09, "volume": 376.0}, {"date": "2024-06-12", "close": 46.5, "volume": 2146.0}, {"date": "2024-06-13", "close": 46.17, "volume": 361.0}, {"date": "2024-06-14", "close": 46.09, "volume": 342.0}, {"date": "2024-06-17", "close": 46.15, "volume": 707.0}, {"date": "2024-06-18", "close": 45.78, "volume": 1151.0}, {"date": "2024-06-19", "close": 45.67, "volume": 1458.0}, {"date": "2024-06-20", "close": 45.48, "volume": 816.0}, {"date": "2024-06-21", "close": 45.88, "volume": 3496.0}, {"date": "2024-06-24", "close": 46.07, "volume": 1449.0}, {"date": "2024-06-25", "close": 46.23, "volume": 840.0}, {"date": "2024-06-26", "close": 46.14, "volume": 1529.0}, {"date": "2024-06-27", "close": 47.5, "volume": 2554.0}, {"date": "2024-06-28", "close": 47.67, "volume": 753.0}, {"date": "2024-07-02", "close": 47.85, "volume": 1600.0}, {"date": "2024-07-03", "close": 47.98, "volume": 5168.0}, {"date": "2024-07-04", "close": 47.95, "volume": 261.0}, {"date": "2024-07-05", "close": 48.37, "volume": 5636.0}, {"date": "2024-07-08", "close": 48.23, "volume": 200.0}, {"date": "2024-07-09", "close": 47.78, "volume": 2330.0}, {"date": "2024-07-10", "close": 47.58, "volume": 367.0}, {"date": "2024-07-11", "close": 47.79, "volume": 369.0}, {"date": "2024-07-12", "close": 48.25, "volume": 1111.0}, {"date": "2024-07-15", "close": 48.72, "volume": 1060.0}, {"date": "2024-07-16", "close": 48.99, "volume": 670.0}, {"date": "2024-07-17", "close": 48.09, "volume": 463.0}, {"date": "2024-07-18", "close": 47.18, "volume": 1380.0}, {"date": "2024-07-19", "close": 46.72, "volume": 342.0}, {"date": "2024-07-22", "close": 46.76, "volume": 651.0}, {"date": "2024-07-23", "close": 47.13, "volume": 2481.0}, {"date": "2024-07-24", "close": 46.14, "volume": 2871.0}, {"date": "2024-07-25", "close": 46.09, "volume": 579.0}, {"date": "2024-07-26", "close": 45.98, "volume": 2326.0}, {"date": "2024-07-29", "close": 46.06, "volume": 1389.0}, {"date": "2024-07-30", "close": 45.97, "volume": 1435.0}, {"date": "2024-07-31", "close": 46.36, "volume": 102.0}, {"date": "2024-08-01", "close": 45.15, "volume": 1564.0}, {"date": "2024-08-02", "close": 44.13, "volume": 2042.0}, {"date": "2024-08-06", "close": 43.59, "volume": 2861.0}, {"date": "2024-08-07", "close": 44.56, "volume": 1461.0}, {"date": "2024-08-08", "close": 45.48, "volume": 1701.0}, {"date": "2024-08-09", "close": 46.29, "volume": 1728.0}, {"date": "2024-08-12", "close": 46.14, "volume": 449.0}, {"date": "2024-08-13", "close": 46.99, "volume": 625.0}, {"date": "2024-08-14", "close": 47.6, "volume": 702.0}, {"date": "2024-08-15", "close": 48.05, "volume": 527.0}, {"date": "2024-08-16", "close": 48.22, "volume": 22.0}, {"date": "2024-08-19", "close": 48.75, "volume": 1124.0}, {"date": "2024-08-20", "close": 49.21, "volume": 1356.0}, {"date": "2024-08-21", "close": 49.59, "volume": 1542.0}, {"date": "2024-08-22", "close": 49.31, "volume": 640.0}, {"date": "2024-08-23", "close": 49.69, "volume": 229.0}, {"date": "2024-08-26", "close": 49.61, "volume": 2694.0}, {"date": "2024-08-27", "close": 49.66, "volume": 1480.0}, {"date": "2024-08-28", "close": 49.34, "volume": 236.0}, {"date": "2024-08-29", "close": 49.14, "volume": 1805.0}, {"date": "2024-08-30", "close": 49.37, "volume": 1050.0}, {"date": "2024-09-03", "close": 48.38, "volume": 709.0}, {"date": "2024-09-04", "close": 47.44, "volume": 270.0}, {"date": "2024-09-05", "close": 47.41, "volume": 437.0}, {"date": "2024-09-06", "close": 46.43, "volume": 1022.0}, {"date": "2024-09-09", "close": 46.65, "volume": 770.0}, {"date": "2024-09-10", "close": 46.68, "volume": 2167.0}, {"date": "2024-09-11", "close": 46.92, "volume": 561.0}, {"date": "2024-09-12", "close": 47.28, "volume": 1753.0}, {"date": "2024-09-13", "close": 47.77, "volume": 210.0}, {"date": "2024-09-16", "close": 48.11, "volume": 1984.0}, {"date": "2024-09-17", "close": 48.12, "volume": 550.0}, {"date": "2024-09-18", "close": 47.69, "volume": 353.0}, {"date": "2024-09-19", "close": 48.3, "volume": 726.0}, {"date": "2024-09-20", "close": 48.89, "volume": 386.0}, {"date": "2024-09-23", "close": 49.14, "volume": 7207.0}, {"date": "2024-09-24", "close": 49.13, "volume": 607.0}, {"date": "2024-09-25", "close": 48.77, "volume": 5.0}, {"date": "2024-09-26", "close": 49.16, "volume": 1004.0}, {"date": "2024-09-27", "close": 48.96, "volume": 460.0}, {"date": "2024-09-30", "close": 49.13, "volume": 3330.0}, {"date": "2024-10-01", "close": 48.52, "volume": 20.0}, {"date": "2024-10-02", "close": 48.62, "volume": 4380.0}, {"date": "2024-10-03", "close": 48.57, "volume": 5203.0}, {"date": "2024-10-04", "close": 49.31, "volume": 1079.0}, {"date": "2024-10-07", "close": 48.63, "volume": 878.0}, {"date": "2024-10-08", "close": 49.44, "volume": 3227.0}, {"date": "2024-10-09", "close": 50.52, "volume": 5591.0}, {"date": "2024-10-10", "close": 51.39, "volume": 1734.0}, {"date": "2024-10-11", "close": 51.79, "volume": 239.0}, {"date": "2024-10-15", "close": 51.49, "volume": 626.0}, {"date": "2024-10-16", "close": 51.43, "volume": 182.0}, {"date": "2024-10-17", "close": 51.2, "volume": 450.0}, {"date": "2024-10-18", "close": 51.36, "volume": 1505.0}, {"date": "2024-10-21", "close": 51.34, "volume": 284.0}, {"date": "2024-10-22", "close": 51.09, "volume": 97.0}, {"date": "2024-10-23", "close": 49.92, "volume": 2441.0}, {"date": "2024-10-24", "close": 50.41, "volume": 36.0}, {"date": "2024-10-25", "close": 50.74, "volume": 601.0}, {"date": "2024-10-28", "close": 51.2, "volume": 389.0}, {"date": "2024-10-29", "close": 50.97, "volume": 865.0}, {"date": "2024-10-30", "close": 50.24, "volume": 437.0}, {"date": "2024-10-31", "close": 49.59, "volume": 1562.0}, {"date": "2024-11-01", "close": 49.63, "volume": 22.0}, {"date": "2024-11-04", "close": 49.54, "volume": 705.0}, {"date": "2024-11-05", "close": 50.17, "volume": 4583.0}, {"date": "2024-11-06", "close": 51.85, "volume": 542.0}, {"date": "2024-11-07", "close": 52.4, "volume": 741.0}, {"date": "2024-11-08", "close": 52.9, "volume": 1520.0}, {"date": "2024-11-11", "close": 53.67, "volume": 922.0}, {"date": "2024-11-12", "close": 53.79, "volume": 561.0}, {"date": "2024-11-13", "close": 53.55, "volume": 567.0}, {"date": "2024-11-14", "close": 52.34, "volume": 1051.0}, {"date": "2024-11-15", "close": 51.15, "volume": 1464.0}, {"date": "2024-11-18", "close": 50.64, "volume": 1963.0}, {"date": "2024-11-19", "close": 50.92, "volume": 783.0}, {"date": "2024-11-20", "close": 51.09, "volume": 738.0}, {"date": "2024-11-21", "close": 52.35, "volume": 821.0}, {"date": "2024-11-22", "close": 52.33, "volume": 446.0}, {"date": "2024-11-25", "close": 52.41, "volume": 133.0}, {"date": "2024-11-26", "close": 52.7, "volume": 1166.0}, {"date": "2024-11-27", "close": 51.95, "volume": 978.0}, {"date": "2024-11-28", "close": 52.19, "volume": 272.0}, {"date": "2024-11-29", "close": 52.27, "volume": 970.0}, {"date": "2024-12-02", "close": 52.65, "volume": 1726.0}, {"date": "2024-12-03", "close": 52.63, "volume": 601.0}, {"date": "2024-12-04", "close": 53.68, "volume": 6067.0}, {"date": "2024-12-05", "close": 53.14, "volume": 602.0}, {"date": "2024-12-06", "close": 53.5, "volume": 523.0}, {"date": "2024-12-09", "close": 52.64, "volume": 985.0}, {"date": "2024-12-10", "close": 51.97, "volume": 1085.0}, {"date": "2024-12-11", "close": 52.6, "volume": 630.0}, {"date": "2024-12-12", "close": 52.4, "volume": 3496.0}, {"date": "2024-12-13", "close": 51.66, "volume": 306.0}, {"date": "2024-12-16", "close": 52.56, "volume": 1657.0}, {"date": "2024-12-17", "close": 52.3, "volume": 1758.0}, {"date": "2024-12-18", "close": 50.13, "volume": 1793.0}, {"date": "2024-12-19", "close": 50.14, "volume": 1065.0}, {"date": "2024-12-20", "close": 50.71, "volume": 218.0}, {"date": "2024-12-23", "close": 50.73, "volume": 624.0}, {"date": "2024-12-24", "close": 50.91, "volume": 3662.0}, {"date": "2024-12-27", "close": 50.71, "volume": 796.0}, {"date": "2024-12-30", "close": 50.53, "volume": 1775.0}, {"date": "2024-12-31", "close": 50.26, "volume": 2.0}, {"date": "2025-01-02", "close": 50.32, "volume": 1359.0}, {"date": "2025-01-03", "close": 51.1, "volume": 1469.0}, {"date": "2025-01-06", "close": 51.38, "volume": 351.0}, {"date": "2025-01-07", "close": 51.1, "volume": 322.0}, {"date": "2025-01-08", "close": 51.25, "volume": 6950.0}, {"date": "2025-01-09", "close": 51.0, "volume": 30.0}, {"date": "2025-01-10", "close": 51.06, "volume": 111.0}, {"date": "2025-01-13", "close": 50.32, "volume": 2300.0}, {"date": "2025-01-14", "close": 50.56, "volume": 257.0}, {"date": "2025-01-15", "close": 51.31, "volume": 700.0}, {"date": "2025-01-16", "close": 52.0, "volume": 1237.0}, {"date": "2025-01-17", "close": 51.92, "volume": 6077.0}, {"date": "2025-01-20", "close": 51.91, "volume": 371.0}, {"date": "2025-01-21", "close": 52.94, "volume": 4913.0}, {"date": "2025-01-22", "close": 53.32, "volume": 333.0}, {"date": "2025-01-23", "close": 52.94, "volume": 1202.0}, {"date": "2025-01-24", "close": 52.94, "volume": 990.0}, {"date": "2025-01-27", "close": 53.03, "volume": 1430.0}, {"date": "2025-01-28", "close": 54.15, "volume": 3132.0}, {"date": "2025-01-29", "close": 53.56, "volume": 980.0}, {"date": "2025-01-30", "close": 54.16, "volume": 270.0}, {"date": "2025-01-31", "close": 53.97, "volume": 1186.0}, {"date": "2025-02-03", "close": 53.92, "volume": 1326.0}, {"date": "2025-02-04", "close": 54.53, "volume": 455.0}, {"date": "2025-02-05", "close": 55.13, "volume": 2892.0}, {"date": "2025-02-06", "close": 54.72, "volume": 1282.0}, {"date": "2025-02-07", "close": 55.05, "volume": 1168.0}, {"date": "2025-02-10", "close": 56.06, "volume": 2131.0}, {"date": "2025-02-11", "close": 55.86, "volume": 805.0}, {"date": "2025-02-12", "close": 56.05, "volume": 301.0}, {"date": "2025-02-13", "close": 57.45, "volume": 3629.0}, {"date": "2025-02-14", "close": 57.53, "volume": 1378.0}, {"date": "2025-02-18", "close": 58.13, "volume": 859.0}, {"date": "2025-02-19", "close": 57.98, "volume": 891.0}, {"date": "2025-02-20", "close": 57.22, "volume": 1892.0}, {"date": "2025-02-21", "close": 55.27, "volume": 596.0}, {"date": "2025-02-24", "close": 54.36, "volume": 947.0}, {"date": "2025-02-25", "close": 53.8, "volume": 424.0}, {"date": "2025-02-26", "close": 54.06, "volume": 1418.0}, {"date": "2025-02-27", "close": 52.97, "volume": 386.0}, {"date": "2025-02-28", "close": 53.33, "volume": 843.0}, {"date": "2025-03-03", "close": 51.82, "volume": 1551.0}, {"date": "2025-03-04", "close": 53.48, "volume": 2872.0}, {"date": "2025-03-05", "close": 54.49, "volume": 2606.0}, {"date": "2025-03-06", "close": 53.34, "volume": 5199.0}, {"date": "2025-03-07", "close": 53.44, "volume": 896.0}, {"date": "2025-03-10", "close": 51.19, "volume": 1101.0}, {"date": "2025-03-11", "close": 51.98, "volume": 1860.0}, {"date": "2025-03-12", "close": 52.0, "volume": 341.0}, {"date": "2025-03-13", "close": 50.66, "volume": 1187.0}, {"date": "2025-03-14", "close": 52.51, "volume": 4905.0}, {"date": "2025-03-17", "close": 53.64, "volume": 1008.0}, {"date": "2025-03-18", "close": 53.37, "volume": 80.0}, {"date": "2025-03-19", "close": 53.41, "volume": 605.0}, {"date": "2025-03-20", "close": 52.4, "volume": 606.0}, {"date": "2025-03-21", "close": 52.25, "volume": 1120.0}, {"date": "2025-03-24", "close": 53.0, "volume": 1076.0}, {"date": "2025-03-25", "close": 53.58, "volume": 2213.0}, {"date": "2025-03-26", "close": 52.75, "volume": 1291.0}, {"date": "2025-03-27", "close": 51.93, "volume": 342.0}, {"date": "2025-03-28", "close": 50.86, "volume": 1995.0}, {"date": "2025-03-31", "close": 50.14, "volume": 1349.0}, {"date": "2025-04-01", "close": 50.63, "volume": 33.0}, {"date": "2025-04-02", "close": 51.34, "volume": 4263.0}, {"date": "2025-04-03", "close": 49.17, "volume": 1131.0}, {"date": "2025-04-04", "close": 46.23, "volume": 7309.0}, {"date": "2025-04-07", "close": 46.13, "volume": 3217.0}, {"date": "2025-04-08", "close": 45.52, "volume": 2051.0}, {"date": "2025-04-09", "close": 50.14, "volume": 1023.0}, {"date": "2025-04-10", "close": 49.04, "volume": 1607.0}, {"date": "2025-04-11", "close": 49.67, "volume": 651.0}, {"date": "2025-04-14", "close": 50.1, "volume": 583.0}, {"date": "2025-04-15", "close": 50.23, "volume": 65356.0}, {"date": "2025-04-16", "close": 49.17, "volume": 1260.0}, {"date": "2025-04-17", "close": 49.22, "volume": 1941.0}, {"date": "2025-04-21", "close": 47.55, "volume": 22.0}, {"date": "2025-04-22", "close": 48.53, "volume": 807.0}, {"date": "2025-04-23", "close": 49.53, "volume": 814.0}, {"date": "2025-04-24", "close": 51.39, "volume": 424.0}, {"date": "2025-04-25", "close": 51.87, "volume": 773.0}, {"date": "2025-04-28", "close": 52.28, "volume": 1843.0}, {"date": "2025-04-29", "close": 53.24, "volume": 1444.0}, {"date": "2025-04-30", "close": 53.22, "volume": 859.0}, {"date": "2025-05-01", "close": 53.6, "volume": 4573.0}, {"date": "2025-05-02", "close": 54.28, "volume": 378.0}, {"date": "2025-05-05", "close": 54.97, "volume": 3216.0}, {"date": "2025-05-06", "close": 55.06, "volume": 240.0}, {"date": "2025-05-07", "close": 54.59, "volume": 937.0}, {"date": "2025-05-08", "close": 54.95, "volume": 1179.0}, {"date": "2025-05-09", "close": 54.19, "volume": 3.0}, {"date": "2025-05-12", "close": 55.89, "volume": 639.0}, {"date": "2025-05-13", "close": 56.12, "volume": 1155.0}, {"date": "2025-05-14", "close": 55.6, "volume": 1314.0}, {"date": "2025-05-15", "close": 55.85, "volume": 950.0}, {"date": "2025-05-16", "close": 56.48, "volume": 834.0}, {"date": "2025-05-20", "close": 56.44, "volume": 792.0}, {"date": "2025-05-21", "close": 55.75, "volume": 609.0}, {"date": "2025-05-22", "close": 56.43, "volume": 2725.0}, {"date": "2025-05-23", "close": 55.83, "volume": 414.0}, {"date": "2025-05-26", "close": 56.48, "volume": 812.0}, {"date": "2025-05-27", "close": 56.71, "volume": 1667.0}, {"date": "2025-05-28", "close": 55.13, "volume": 2080.0}, {"date": "2025-05-29", "close": 54.68, "volume": 1031.0}, {"date": "2025-05-30", "close": 55.25, "volume": 6211.0}, {"date": "2025-06-02", "close": 55.81, "volume": 1988.0}, {"date": "2025-06-03", "close": 56.35, "volume": 1847.0}, {"date": "2025-06-04", "close": 56.18, "volume": 650.0}, {"date": "2025-06-05", "close": 56.63, "volume": 2143.0}, {"date": "2025-06-06", "close": 57.45, "volume": 778.0}, {"date": "2025-06-09", "close": 57.26, "volume": 3744.0}, {"date": "2025-06-10", "close": 57.24, "volume": 620.0}, {"date": "2025-06-11", "close": 57.53, "volume": 568.0}, {"date": "2025-06-12", "close": 57.67, "volume": 61.0}, {"date": "2025-06-13", "close": 57.0, "volume": 1341.0}, {"date": "2025-06-16", "close": 57.64, "volume": 1079.0}, {"date": "2025-06-17", "close": 57.9, "volume": 703.0}, {"date": "2025-06-18", "close": 57.61, "volume": 1142.0}, {"date": "2025-06-19", "close": 57.1, "volume": 502.0}, {"date": "2025-06-20", "close": 56.92, "volume": 712.0}, {"date": "2025-06-23", "close": 58.03, "volume": 627.0}, {"date": "2025-06-24", "close": 57.96, "volume": 1010.0}, {"date": "2025-06-25", "close": 58.27, "volume": 2690.0}, {"date": "2025-06-26", "close": 58.55, "volume": 2957.0}, {"date": "2025-06-27", "close": 58.36, "volume": 2316.0}, {"date": "2025-06-30", "close": 59.23, "volume": 2865.0}, {"date": "2025-07-02", "close": 58.12, "volume": 2127.0}, {"date": "2025-07-03", "close": 59.21, "volume": 1292.0}, {"date": "2025-07-04", "close": 58.86, "volume": 720.0}, {"date": "2025-07-07", "close": 58.83, "volume": 6878.0}, {"date": "2025-07-08", "close": 58.88, "volume": 7483.0}, {"date": "2025-07-09", "close": 59.19, "volume": 8434.0}, {"date": "2025-07-10", "close": 56.66, "volume": 4101.0}, {"date": "2025-07-11", "close": 55.67, "volume": 9870.0}, {"date": "2025-07-14", "close": 56.47, "volume": 7797.0}, {"date": "2025-07-15", "close": 56.67, "volume": 1064.0}, {"date": "2025-07-16", "close": 56.77, "volume": 2410.0}, {"date": "2025-07-17", "close": 57.26, "volume": 5649.0}, {"date": "2025-07-18", "close": 57.63, "volume": 6535.0}, {"date": "2025-07-21", "close": 57.85, "volume": 5811.0}, {"date": "2025-07-22", "close": 57.4, "volume": 7025.0}, {"date": "2025-07-23", "close": 57.87, "volume": 4488.0}, {"date": "2025-07-24", "close": 57.63, "volume": 28865.0}, {"date": "2025-07-25", "close": 57.93, "volume": 4282.0}, {"date": "2025-07-28", "close": 57.5, "volume": 7237.0}, {"date": "2025-07-29", "close": 57.81, "volume": 5734.0}, {"date": "2025-07-30", "close": 56.52, "volume": 5359.0}, {"date": "2025-07-31", "close": 55.9, "volume": 5367.0}, {"date": "2025-08-01", "close": 55.03, "volume": 14442.0}, {"date": "2025-08-05", "close": 54.77, "volume": 1858.0}, {"date": "2025-08-06", "close": 55.4, "volume": 1175.0}, {"date": "2025-08-07", "close": 53.73, "volume": 11453.0}, {"date": "2025-08-08", "close": 53.36, "volume": 1706.0}, {"date": "2025-08-11", "close": 53.26, "volume": 4315.0}, {"date": "2025-08-12", "close": 54.35, "volume": 5750.0}, {"date": "2025-08-13", "close": 55.31, "volume": 6438.0}, {"date": "2025-08-14", "close": 54.11, "volume": 1713.0}, {"date": "2025-08-15", "close": 54.73, "volume": 2392.0}, {"date": "2025-08-18", "close": 54.93, "volume": 4812.0}, {"date": "2025-08-19", "close": 54.73, "volume": 4844.0}, {"date": "2025-08-20", "close": 54.93, "volume": 2240.0}, {"date": "2025-08-21", "close": 54.33, "volume": 4673.0}, {"date": "2025-08-22", "close": 55.25, "volume": 2063.0}, {"date": "2025-08-25", "close": 55.05, "volume": 914.0}, {"date": "2025-08-26", "close": 54.93, "volume": 1061.0}, {"date": "2025-08-27", "close": 55.44, "volume": 2899.0}, {"date": "2025-08-28", "close": 56.22, "volume": 4466.0}, {"date": "2025-08-29", "close": 56.01, "volume": 4954.0}, {"date": "2025-09-02", "close": 55.31, "volume": 1197.0}, {"date": "2025-09-03", "close": 55.04, "volume": 2663.0}, {"date": "2025-09-04", "close": 54.66, "volume": 2955.0}, {"date": "2025-09-05", "close": 55.41, "volume": 2002.0}, {"date": "2025-09-08", "close": 56.17, "volume": 3329.0}, {"date": "2025-09-09", "close": 57.21, "volume": 8289.0}, {"date": "2025-09-10", "close": 56.92, "volume": 2662.0}, {"date": "2025-09-11", "close": 58.15, "volume": 1104.0}, {"date": "2025-09-12", "close": 57.79, "volume": 2217.0}, {"date": "2025-09-15", "close": 58.01, "volume": 2225.0}, {"date": "2025-09-16", "close": 57.94, "volume": 886.0}, {"date": "2025-09-17", "close": 58.34, "volume": 2316.0}, {"date": "2025-09-18", "close": 59.68, "volume": 2451.0}, {"date": "2025-09-19", "close": 60.16, "volume": 2936.0}, {"date": "2025-09-22", "close": 60.66, "volume": 6969.0}, {"date": "2025-09-23", "close": 59.91, "volume": 635.0}, {"date": "2025-09-24", "close": 59.87, "volume": 5695.0}, {"date": "2025-09-25", "close": 60.17, "volume": 27577.0}, {"date": "2025-09-26", "close": 60.13, "volume": 560.0}, {"date": "2025-09-29", "close": 60.5, "volume": 952.0}, {"date": "2025-09-30", "close": 60.22, "volume": 4279.0}, {"date": "2025-10-01", "close": 60.86, "volume": 2010.0}, {"date": "2025-10-02", "close": 61.77, "volume": 5677.0}, {"date": "2025-10-03", "close": 61.87, "volume": 696.0}, {"date": "2025-10-06", "close": 62.58, "volume": 2493.0}, {"date": "2025-10-07", "close": 61.3, "volume": 18109.0}, {"date": "2025-10-08", "close": 62.37, "volume": 3876.0}, {"date": "2025-10-09", "close": 62.13, "volume": 5920.0}, {"date": "2025-10-10", "close": 61.21, "volume": 6346.0}, {"date": "2025-10-14", "close": 60.59, "volume": 4363.0}, {"date": "2025-10-15", "close": 60.18, "volume": 2391.0}, {"date": "2025-10-16", "close": 59.7, "volume": 1358.0}, {"date": "2025-10-17", "close": 59.44, "volume": 8702.0}, {"date": "2025-10-20", "close": 60.0, "volume": 3672.0}, {"date": "2025-10-21", "close": 60.07, "volume": 2435.0}, {"date": "2025-10-22", "close": 59.26, "volume": 4278.0}, {"date": "2025-10-23", "close": 59.94, "volume": 1297.0}, {"date": "2025-10-24", "close": 60.96, "volume": 617.0}, {"date": "2025-10-27", "close": 61.6, "volume": 1049.0}, {"date": "2025-10-28", "close": 62.4, "volume": 7764.0}, {"date": "2025-10-29", "close": 60.81, "volume": 2179.0}, {"date": "2025-10-30", "close": 60.48, "volume": 1144.0}, {"date": "2025-10-31", "close": 61.19, "volume": 1097.0}, {"date": "2025-11-03", "close": 60.98, "volume": 2178.0}, {"date": "2025-11-04", "close": 59.12, "volume": 2094.0}, {"date": "2025-11-05", "close": 58.87, "volume": 36.0}, {"date": "2025-11-06", "close": 58.26, "volume": 906.0}, {"date": "2025-11-07", "close": 58.45, "volume": 1569.0}, {"date": "2025-11-10", "close": 59.55, "volume": 1521.0}, {"date": "2025-11-11", "close": 59.22, "volume": 809.0}, {"date": "2025-11-12", "close": 57.71, "volume": 1007.0}, {"date": "2025-11-13", "close": 55.93, "volume": 1486.0}, {"date": "2025-11-14", "close": 55.58, "volume": 2159.0}, {"date": "2025-11-17", "close": 54.45, "volume": 1855.0}, {"date": "2025-11-18", "close": 54.21, "volume": 857.0}, {"date": "2025-11-19", "close": 54.1, "volume": 965.0}, {"date": "2025-11-20", "close": 52.74, "volume": 1433.0}, {"date": "2025-11-21", "close": 52.7, "volume": 3074.0}, {"date": "2025-11-24", "close": 53.26, "volume": 1424.0}, {"date": "2025-11-25", "close": 53.97, "volume": 5372.0}, {"date": "2025-11-26", "close": 53.47, "volume": 1297.0}, {"date": "2025-11-27", "close": 53.48, "volume": 1144.0}, {"date": "2025-11-28", "close": 53.9, "volume": 1471.0}, {"date": "2025-12-01", "close": 53.77, "volume": 2389.0}, {"date": "2025-12-02", "close": 53.98, "volume": 2670.0}, {"date": "2025-12-03", "close": 54.65, "volume": 1811.0}, {"date": "2025-12-04", "close": 55.41, "volume": 1560.0}, {"date": "2025-12-05", "close": 55.0, "volume": 2885.0}, {"date": "2025-12-08", "close": 55.12, "volume": 7152.0}, {"date": "2025-12-09", "close": 55.26, "volume": 3456.0}, {"date": "2025-12-10", "close": 55.26, "volume": 2205.0}, {"date": "2025-12-11", "close": 55.11, "volume": 4249.0}, {"date": "2025-12-12", "close": 54.01, "volume": 1854.0}, {"date": "2025-12-15", "close": 52.67, "volume": 2428.0}, {"date": "2025-12-16", "close": 52.51, "volume": 6168.0}, {"date": "2025-12-17", "close": 51.33, "volume": 3016.0}, {"date": "2025-12-18", "close": 51.93, "volume": 1706.0}, {"date": "2025-12-19", "close": 53.1, "volume": 1224.0}, {"date": "2025-12-22", "close": 53.65, "volume": 1765.0}, {"date": "2025-12-23", "close": 52.8, "volume": 1637.0}, {"date": "2025-12-24", "close": 52.72, "volume": 520.0}, {"date": "2025-12-29", "close": 52.16, "volume": 5667.0}, {"date": "2025-12-30", "close": 51.93, "volume": 3326.0}, {"date": "2025-12-31", "close": 51.4, "volume": 482.0}, {"date": "2026-01-02", "close": 51.18, "volume": 3797.0}, {"date": "2026-01-05", "close": 52.0, "volume": 3068.0}, {"date": "2026-01-06", "close": 52.68, "volume": 2655.0}, {"date": "2026-01-07", "close": 53.67, "volume": 4983.0}, {"date": "2026-01-08", "close": 53.54, "volume": 6345.0}, {"date": "2026-01-09", "close": 53.66, "volume": 5620.0}, {"date": "2026-01-12", "close": 54.7, "volume": 3576.0}, {"date": "2026-01-13", "close": 54.03, "volume": 2135.0}, {"date": "2026-01-14", "close": 54.18, "volume": 2299.0}, {"date": "2026-01-15", "close": 53.96, "volume": 11086.0}, {"date": "2026-01-16", "close": 54.05, "volume": 15640.0}, {"date": "2026-01-19", "close": 53.66, "volume": 1533.0}, {"date": "2026-01-20", "close": 51.53, "volume": 46638.0}, {"date": "2026-01-21", "close": 52.38, "volume": 2298.0}, {"date": "2026-01-22", "close": 52.98, "volume": 3378.0}, {"date": "2026-01-23", "close": 53.21, "volume": 2267.0}, {"date": "2026-01-26", "close": 54.06, "volume": 2912.0}, {"date": "2026-01-27", "close": 54.88, "volume": 2720.0}, {"date": "2026-01-28", "close": 54.41, "volume": 2245.0}, {"date": "2026-01-29", "close": 52.34, "volume": 1347.0}, {"date": "2026-01-30", "close": 51.47, "volume": 2273.0}, {"date": "2026-02-02", "close": 51.37, "volume": 3459.0}, {"date": "2026-02-03", "close": 49.83, "volume": 4321.0}, {"date": "2026-02-04", "close": 48.87, "volume": 6801.0}, {"date": "2026-02-05", "close": 46.67, "volume": 5357.0}, {"date": "2026-02-06", "close": 49.03, "volume": 6672.0}, {"date": "2026-02-09", "close": 50.64, "volume": 2401.0}, {"date": "2026-02-10", "close": 50.82, "volume": 6420.0}, {"date": "2026-02-11", "close": 50.07, "volume": 11885.0}, {"date": "2026-02-12", "close": 49.71, "volume": 1211.0}, {"date": "2026-02-13", "close": 51.41, "volume": 13414.0}, {"date": "2026-02-17", "close": 49.99, "volume": 6114.0}, {"date": "2026-02-18", "close": 49.95, "volume": 4076.0}, {"date": "2026-02-19", "close": 50.12, "volume": 2814.0}, {"date": "2026-02-20", "close": 47.64, "volume": 6489.0}, {"date": "2026-02-23", "close": 46.0, "volume": 7895.0}, {"date": "2026-02-24", "close": 46.59, "volume": 3537.0}, {"date": "2026-02-25", "close": 47.36, "volume": 3126.0}, {"date": "2026-02-26", "close": 48.41, "volume": 3358.0}, {"date": "2026-02-27", "close": 46.09, "volume": 8285.0}, {"date": "2026-03-02", "close": 46.42, "volume": 29851.0}, {"date": "2026-03-03", "close": 46.54, "volume": 4605.0}, {"date": "2026-03-04", "close": 47.83, "volume": 2368.0}, {"date": "2026-03-05", "close": 48.36, "volume": 8448.0}, {"date": "2026-03-06", "close": 48.37, "volume": 2831.0}, {"date": "2026-03-09", "close": 48.84, "volume": 3577.0}, {"date": "2026-03-10", "close": 48.57, "volume": 1443.0}, {"date": "2026-03-11", "close": 49.53, "volume": 2044.0}, {"date": "2026-03-12", "close": 49.35, "volume": 2057.0}, {"date": "2026-03-13", "close": 49.75, "volume": 1795.0}, {"date": "2026-03-16", "close": 50.06, "volume": 1941.0}, {"date": "2026-03-17", "close": 49.55, "volume": 1727.0}, {"date": "2026-03-18", "close": 49.84, "volume": 770.0}, {"date": "2026-03-19", "close": 49.67, "volume": 1844.0}, {"date": "2026-03-20", "close": 48.42, "volume": 2671.0}, {"date": "2026-03-23", "close": 49.0, "volume": 3228.0}, {"date": "2026-03-24", "close": 47.66, "volume": 1556.0}, {"date": "2026-03-25", "close": 47.99, "volume": 581.0}, {"date": "2026-03-26", "close": 47.27, "volume": 4472.0}, {"date": "2026-03-27", "close": 45.29, "volume": 16284.0}, {"date": "2026-03-30", "close": 44.95, "volume": 8651.0}, {"date": "2026-03-31", "close": 46.9, "volume": 4288.0}, {"date": "2026-04-01", "close": 47.4, "volume": 3482.0}, {"date": "2026-04-02", "close": 48.0, "volume": 531.0}, {"date": "2026-04-06", "close": 48.2, "volume": 1608.0}, {"date": "2026-04-07", "close": 49.11, "volume": 950.0}, {"date": "2026-04-08", "close": 49.66, "volume": 2607.0}, {"date": "2026-04-09", "close": 48.25, "volume": 2584.0}, {"date": "2026-04-10", "close": 47.0, "volume": 3794.0}, {"date": "2026-04-13", "close": 49.14, "volume": 3803.0}, {"date": "2026-04-14", "close": 49.28, "volume": 2244.0}, {"date": "2026-04-15", "close": 50.6, "volume": 5381.0}, {"date": "2026-04-16", "close": 51.38, "volume": 3349.0}, {"date": "2026-04-17", "close": 51.31, "volume": 5627.0}, {"date": "2026-04-20", "close": 51.76, "volume": 6828.0}, {"date": "2026-04-21", "close": 52.31, "volume": 3493.0}, {"date": "2026-04-22", "close": 52.86, "volume": 1488.0}, {"date": "2026-04-23", "close": 51.09, "volume": 3175.0}, {"date": "2026-04-24", "close": 51.28, "volume": 16526.0}, {"date": "2026-04-27", "close": 51.47, "volume": 1867.0}, {"date": "2026-04-28", "close": 51.22, "volume": 2698.0}, {"date": "2026-04-29", "close": 51.81, "volume": 2645.0}, {"date": "2026-04-30", "close": 50.76, "volume": 3809.0}, {"date": "2026-05-01", "close": 52.19, "volume": 1744.0}, {"date": "2026-05-04", "close": 53.68, "volume": 3756.0}, {"date": "2026-05-05", "close": 54.29, "volume": 2845.0}, {"date": "2026-05-06", "close": 54.62, "volume": 1136.0}, {"date": "2026-05-07", "close": 56.24, "volume": 5411.0}, {"date": "2026-05-08", "close": 58.0, "volume": 10272.0}, {"date": "2026-05-11", "close": 58.42, "volume": 2350.0}, {"date": "2026-05-12", "close": 57.63, "volume": 3252.0}, {"date": "2026-05-13", "close": 59.55, "volume": 2596.0}, {"date": "2026-05-14", "close": 61.08, "volume": 10583.0}, {"date": "2026-05-15", "close": 61.31, "volume": 2323.0}, {"date": "2026-05-19", "close": 62.15, "volume": 3099.0}, {"date": "2026-05-20", "close": 62.73, "volume": 4923.0}, {"date": "2026-05-21", "close": 63.5, "volume": 12252.0}, {"date": "2026-05-22", "close": 65.15, "volume": 16649.0}, {"date": "2026-05-25", "close": 65.4, "volume": 777.0}, {"date": "2026-05-26", "close": 65.5, "volume": 3904.0}, {"date": "2026-05-27", "close": 62.25, "volume": 6915.0}, {"date": "2026-05-28", "close": 64.07, "volume": 2872.0}, {"date": "2026-05-29", "close": 68.11, "volume": 4704.0}, {"date": "2026-06-01", "close": 72.84, "volume": 14243.0}, {"date": "2026-06-02", "close": 72.27, "volume": 4592.0}, {"date": "2026-06-03", "close": 69.84, "volume": 3470.0}, {"date": "2026-06-04", "close": 69.85, "volume": 13910.0}, {"date": "2026-06-05", "close": 66.65, "volume": 4408.0}, {"date": "2026-06-08", "close": 65.36, "volume": 1947.0}, {"date": "2026-06-09", "close": 64.2, "volume": 2655.0}, {"date": "2026-06-10", "close": 63.28, "volume": 3467.0}, {"date": "2026-06-11", "close": 64.82, "volume": 2059.0}, {"date": "2026-06-12", "close": 65.09, "volume": 196.0}, {"date": "2026-06-15", "close": 66.29, "volume": 1869.0}, {"date": "2026-06-16", "close": 65.71, "volume": 1093.0}, {"date": "2026-06-17", "close": 65.3, "volume": 2124.0}, {"date": "2026-06-18", "close": 65.29, "volume": 5161.0}, {"date": "2026-06-19", "close": 65.22, "volume": 340.0}, {"date": "2026-06-22", "close": 64.67, "volume": 908.0}, {"date": "2026-06-23", "close": 65.48, "volume": 2260.0}, {"date": "2026-06-24", "close": 64.48, "volume": 1473.0}, {"date": "2026-06-25", "close": 64.45, "volume": 2289.0}, {"date": "2026-06-26", "close": 65.69, "volume": 726.0}, {"date": "2026-06-29", "close": 68.76, "volume": 2180.0}, {"date": "2026-06-30", "close": 70.51, "volume": 4362.0}, {"date": "2026-07-02", "close": 70.38, "volume": 1978.0}, {"date": "2026-07-03", "close": 70.19, "volume": 469.0}, {"date": "2026-07-06", "close": 71.77, "volume": 5061.0}, {"date": "2026-07-07", "close": 70.52, "volume": 1603.0}, {"date": "2026-07-08", "close": 70.33, "volume": 2229.0}, {"date": "2026-07-09", "close": 71.78, "volume": 1625.0}, {"date": "2026-07-10", "close": 69.71, "volume": 2524.0}, {"date": "2026-07-13", "close": 69.75, "volume": 504.0}, {"date": "2026-07-14", "close": 72.77, "volume": 3718.0}, {"date": "2026-07-15", "close": 71.49, "volume": 1951.0}, {"date": "2026-07-16", "close": 69.89, "volume": 3771.0}, {"date": "2026-07-17", "close": 70.19, "volume": 1734.0}, {"date": "2026-07-20", "close": 69.85, "volume": 2074.0}, {"date": "2026-07-21", "close": 68.05, "volume": 6063.0}, {"date": "2026-07-22", "close": 66.96, "volume": 6060.0}, {"date": "2026-07-23", "close": 65.42, "volume": 3944.0}, {"date": "2026-07-24", "close": 66.36, "volume": 2333.0}, {"date": "2026-07-27", "close": 66.9, "volume": 1462.0}, {"date": "2026-07-28", "close": 66.91, "volume": 2862.0}, {"date": "2026-07-29", "close": 66.13, "volume": 1550.0}, {"date": "2026-07-30", "close": 66.31, "volume": 6152.0}, {"date": "2026-07-31", "close": 67.77, "volume": 3039.0}, {"date": "2026-08-04", "close": 71.87, "volume": 3310.0}, {"date": "2026-08-05", "close": 71.98, "volume": 4280.0}, {"date": "2026-08-06", "close": 71.97, "volume": 7964.0}, {"date": "2026-08-07", "close": 73.41, "volume": 1649.0}], "refreshing": true}