{"ticker": "EFSI", "overview": {"cik": "880641", "ticker": "EFSI", "name": "EAGLE FINANCIAL SERVICES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "425", "date": "2026-10-22", "title": "Form 425", "accession": "0000880641-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000880641-26-000026", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-10-16", "title": "Form DEFM14A", "accession": "0001104659-26-116463", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384468", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384466", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384465", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384461", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384457", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000880641-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002478", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000880641-26-000020", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "Employee share plan", "accession": "0000880641-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001231997-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000880641-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000196", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000880641-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001920941-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173960", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0000880641-26-000010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0000880641-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0000880641-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFSI", "has_prices": true, "as_of": "2026-10-30", "last": 45.61, "prev_close": 46.06, "change": -0.45000000000000284, "change_pct": -0.009769865392965758, "session_volume": 31610.0, "vwap_5": 45.97015158146722, "vwap_20": 45.96903110791603, "vwap_60": 44.55546240274528, "vwap_250": 41.43067752328676, "high_52w": 46.93, "low_52w": 32.01, "avg_volume_20": 37070.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000060", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 5.31% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0001767803-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100119-26-001385", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 4.49% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0002100119-26-001385-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002012383-26-002478", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002478-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000902219-26-000196", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 5.2% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0000902219-26-000196-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0001767803-26-000036", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 9.83% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0001767803-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000403", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC crosses 5% of EFSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0002100119-26-000403-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}], "recent_buys": [], "institutional": [{"id": "13DG-0001767803-26-000060", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 5.31% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0001767803-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100119-26-001385", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 4.49% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0002100119-26-001385-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002012383-26-002478", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002478-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000902219-26-000196", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 5.2% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0000902219-26-000196-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0001767803-26-000036", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC moves to a 9.83% passive stake in EFSI", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0001767803-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000403", "src": "13DG", "ticker": "EFSI", "cik": "880641", "company": "EAGLE FINANCIAL SERVICES INC", "company_raw": "EAGLE FINANCIAL SERVICES INC", "who": "Eagle Financial Services Inc", "who_key": "EAGLE FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "EAGLE FINANCIAL SERVICES INC crosses 5% of EFSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880641/0002100119-26-000403-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eagle Financial Services Inc - Common Stock", "new_value": "EAGLE FINANCIAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880641", "applied": 1, "detected_at": "2026-09-11T14:35:45.251281"}]}, "key_people": [], "activity": [], "announcements": [{"form": "425", "date": "2026-10-22", "title": "Form 425", "accession": "0000880641-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000880641-26-000026", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-10-16", "title": "Form DEFM14A", "accession": "0001104659-26-116463", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384468", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384466", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384465", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001193125-26-384461", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384457", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000880641-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002478", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000880641-26-000020", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "Employee share plan", "accession": "0000880641-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001231997-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000880641-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000196", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000880641-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001920941-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173960", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0000880641-26-000010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0000880641-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0000880641-26-000008", "price_sensitive": false}], "performance": {"ticker": "EFSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 23.75, "volume": null}, {"date": "2016-11-01", "close": 23.75, "volume": null}, {"date": "2016-11-02", "close": 23.95, "volume": 100.0}, {"date": "2016-11-03", "close": 23.56, "volume": 250.0}, {"date": "2016-11-04", "close": 23.95, "volume": 401.0}, {"date": "2016-11-07", "close": 23.95, "volume": null}, {"date": "2016-11-08", "close": 23.85, "volume": 200.0}, {"date": "2016-11-09", "close": 23.95, "volume": 967.0}, {"date": "2016-11-10", "close": 23.8, "volume": 300.0}, {"date": "2016-11-11", "close": 23.7, "volume": 117.0}, {"date": "2016-11-14", "close": 23.56, "volume": 181.0}, {"date": "2016-11-15", "close": 23.56, "volume": null}, {"date": "2016-11-16", "close": 23.95, "volume": 1075.0}, {"date": "2016-11-17", "close": 23.99, "volume": 2837.0}, {"date": "2016-11-18", "close": 24.0, "volume": 12444.0}, {"date": "2016-11-21", "close": 24.4, "volume": 598.0}, {"date": "2016-11-22", "close": 24.3, "volume": 492.0}, {"date": "2016-11-23", "close": 24.4, "volume": 2788.0}, {"date": "2016-11-25", "close": 24.4, "volume": null}, {"date": "2016-11-28", "close": 24.45, "volume": 150.0}, {"date": "2016-11-29", "close": 24.3, "volume": 425.0}, {"date": "2016-11-30", "close": 24.43, "volume": 2830.0}, {"date": "2016-12-01", "close": 24.4, "volume": 3536.0}, {"date": "2016-12-02", "close": 24.5, "volume": 217.0}, {"date": "2016-12-05", "close": 24.5, "volume": 3954.0}, {"date": "2016-12-06", "close": 25.0, "volume": 5741.0}, {"date": "2016-12-07", "close": 25.75, "volume": 1000.0}, {"date": "2016-12-08", "close": 25.75, "volume": null}, {"date": "2016-12-09", "close": 25.75, "volume": 927.0}, {"date": "2016-12-12", "close": 25.75, "volume": null}, {"date": "2016-12-13", "close": 24.51, "volume": 12693.0}, {"date": "2016-12-14", "close": 24.5, "volume": 100.0}, {"date": "2016-12-15", "close": 24.5, "volume": null}, {"date": "2016-12-16", "close": 24.5, "volume": null}, {"date": "2016-12-19", "close": 25.75, "volume": 200.0}, {"date": "2016-12-20", "close": 25.5, "volume": 1200.0}, {"date": "2016-12-21", "close": 25.25, "volume": 156.0}, {"date": "2016-12-22", "close": 25.25, "volume": null}, {"date": "2016-12-23", "close": 25.25, "volume": null}, {"date": "2016-12-27", "close": 25.25, "volume": null}, {"date": "2016-12-28", "close": 25.5, "volume": 184.0}, {"date": "2016-12-29", "close": 25.51, "volume": 200.0}, {"date": "2016-12-30", "close": 25.75, "volume": 1000.0}, {"date": "2017-01-03", "close": 25.5, "volume": 500.0}, {"date": "2017-01-04", "close": 25.6, "volume": 1152.0}, {"date": "2017-01-05", "close": 26.15, "volume": 2249.0}, {"date": "2017-01-06", "close": 25.65, "volume": 710.0}, {"date": "2017-01-09", "close": 26.389, "volume": 732.0}, {"date": "2017-01-10", "close": 26.25, "volume": 1190.0}, {"date": "2017-01-11", "close": 26.25, "volume": null}, {"date": "2017-01-12", "close": 25.75, "volume": 251.0}, {"date": "2017-01-13", "close": 25.75, "volume": null}, {"date": "2017-01-17", "close": 25.75, "volume": null}, {"date": "2017-01-18", "close": 25.75, "volume": null}, {"date": "2017-01-19", "close": 26.74, "volume": 375.0}, {"date": "2017-01-20", "close": 26.75, "volume": 300.0}, {"date": "2017-01-23", "close": 27.01, "volume": 625.0}, {"date": "2017-01-24", "close": 26.01, "volume": 1575.0}, {"date": "2017-01-25", "close": 26.25, "volume": 946.0}, {"date": "2017-01-26", "close": 26.25, "volume": null}, {"date": "2017-01-27", "close": 26.25, "volume": null}, {"date": "2017-01-30", "close": 26.25, "volume": null}, {"date": "2017-01-31", "close": 25.9999, "volume": 3400.0}, {"date": "2017-02-01", "close": 26.0, "volume": 1115.0}, {"date": "2017-02-02", "close": 26.5, "volume": 530.0}, {"date": "2017-02-03", "close": 27.0, "volume": 3008.0}, {"date": "2017-02-06", "close": 27.0, "volume": 1721.0}, {"date": "2017-02-07", "close": 27.0, "volume": null}, {"date": "2017-02-08", "close": 27.0, "volume": 1425.0}, {"date": "2017-02-09", "close": 27.7, "volume": 375.0}, {"date": "2017-02-10", "close": 27.38, "volume": 1538.0}, {"date": "2017-02-13", "close": 27.38, "volume": null}, {"date": "2017-02-14", "close": 27.5, "volume": 423.0}, {"date": "2017-02-15", "close": 27.5, "volume": null}, {"date": "2017-02-16", "close": 27.45, "volume": 100.0}, {"date": "2017-02-17", "close": 27.45, "volume": null}, {"date": "2017-02-21", "close": 27.74, "volume": 185.0}, {"date": "2017-02-22", "close": 27.74, "volume": null}, {"date": "2017-02-23", "close": 27.75, "volume": 103.0}, {"date": "2017-02-24", "close": 27.75, "volume": null}, {"date": "2017-02-27", "close": 27.95, "volume": 3263.0}, {"date": "2017-02-28", "close": 27.5, "volume": 127.0}, {"date": "2017-03-01", "close": 27.3, "volume": 748.0}, {"date": "2017-03-02", "close": 27.3, "volume": 366.0}, {"date": "2017-03-03", "close": 27.3, "volume": 120.0}, {"date": "2017-03-06", "close": 27.2, "volume": 1701.0}, {"date": "2017-03-07", "close": 27.2, "volume": null}, {"date": "2017-03-08", "close": 27.2, "volume": null}, {"date": "2017-03-09", "close": 27.2, "volume": null}, {"date": "2017-03-10", "close": 27.85, "volume": 4830.0}, {"date": "2017-03-13", "close": 27.85, "volume": 1001.0}, {"date": "2017-03-14", "close": 28.5, "volume": 1497.0}, {"date": "2017-03-15", "close": 28.5, "volume": null}, {"date": "2017-03-16", "close": 28.85, "volume": 351.0}, {"date": "2017-03-17", "close": 28.4, "volume": 145.0}, {"date": "2017-03-20", "close": 28.5, "volume": 1000.0}, {"date": "2017-03-21", "close": 28.5, "volume": null}, {"date": "2017-03-22", "close": 28.5, "volume": null}, {"date": "2017-03-23", "close": 28.5, "volume": null}, {"date": "2017-03-24", "close": 28.5, "volume": null}, {"date": "2017-03-27", "close": 28.75, "volume": 1801.0}, {"date": "2017-03-28", "close": 28.75, "volume": null}, {"date": "2017-03-29", "close": 28.75, "volume": null}, {"date": "2017-03-30", "close": 28.75, "volume": null}, {"date": "2017-03-31", "close": 28.4, "volume": 300.0}, {"date": "2017-04-03", "close": 28.4, "volume": 100.0}, {"date": "2017-04-04", "close": 28.75, "volume": 301.0}, {"date": "2017-04-05", "close": 29.0, "volume": 1690.0}, {"date": "2017-04-06", "close": 29.0, "volume": null}, {"date": "2017-04-07", "close": 29.0, "volume": null}, {"date": "2017-04-10", "close": 29.0, "volume": null}, {"date": "2017-04-11", "close": 29.0, "volume": null}, {"date": "2017-04-12", "close": 29.0, "volume": null}, {"date": "2017-04-13", "close": 29.0, "volume": null}, {"date": "2017-04-17", "close": 28.5, "volume": 3662.0}, {"date": "2017-04-18", "close": 28.8, "volume": 100.0}, {"date": "2017-04-19", "close": 28.8, "volume": 901.0}, {"date": "2017-04-20", "close": 28.85, "volume": 2329.0}, {"date": "2017-04-21", "close": 28.85, "volume": null}, {"date": "2017-04-24", "close": 29.0, "volume": 100.0}, {"date": "2017-04-25", "close": 29.1, "volume": 1466.0}, {"date": "2017-04-26", "close": 29.25, "volume": 200.0}, {"date": "2017-04-27", "close": 29.85, "volume": 251.0}, {"date": "2017-04-28", "close": 29.5, "volume": 1000.0}, {"date": "2017-05-01", "close": 29.4, "volume": 1085.0}, {"date": "2017-05-02", "close": 29.4, "volume": null}, {"date": "2017-05-03", "close": 29.5, "volume": 500.0}, {"date": "2017-05-04", "close": 29.5, "volume": 162.0}, {"date": "2017-05-05", "close": 29.55, "volume": 2025.0}, {"date": "2017-05-08", "close": 29.9, "volume": 2910.0}, {"date": "2017-05-09", "close": 29.9, "volume": null}, {"date": "2017-05-10", "close": 29.7, "volume": 476.0}, {"date": "2017-05-11", "close": 29.7, "volume": null}, {"date": "2017-05-12", "close": 29.7, "volume": 1578.0}, {"date": "2017-05-15", "close": 29.71, "volume": 281.0}, {"date": "2017-05-16", "close": 29.75, "volume": 1203.0}, {"date": "2017-05-17", "close": 30.0, "volume": 720.0}, {"date": "2017-05-18", "close": 30.0, "volume": 350.0}, {"date": "2017-05-19", "close": 30.0, "volume": null}, {"date": "2017-05-22", "close": 30.1, "volume": 483.0}, {"date": "2017-05-23", "close": 30.1, "volume": null}, {"date": "2017-05-24", "close": 30.65, "volume": 200.0}, {"date": "2017-05-25", "close": 30.1, "volume": 170.0}, {"date": "2017-05-26", "close": 30.2, "volume": 189.0}, {"date": "2017-05-30", "close": 30.2, "volume": 169.0}, {"date": "2017-05-31", "close": 30.2, "volume": 800.0}, {"date": "2017-06-01", "close": 30.4, "volume": 1721.0}, {"date": "2017-06-02", "close": 30.4, "volume": null}, {"date": "2017-06-05", "close": 30.301, "volume": 682.0}, {"date": "2017-06-06", "close": 30.301, "volume": null}, {"date": "2017-06-07", "close": 30.35, "volume": 931.0}, {"date": "2017-06-08", "close": 30.35, "volume": 1311.0}, {"date": "2017-06-09", "close": 30.75, "volume": 205.0}, {"date": "2017-06-12", "close": 30.75, "volume": null}, {"date": "2017-06-13", "close": 31.0, "volume": 325.0}, {"date": "2017-06-14", "close": 31.0, "volume": null}, {"date": "2017-06-15", "close": 30.75, "volume": 200.0}, {"date": "2017-06-16", "close": 30.75, "volume": null}, {"date": "2017-06-19", "close": 33.25, "volume": 1163.0}, {"date": "2017-06-20", "close": 33.25, "volume": null}, {"date": "2017-06-21", "close": 31.25, "volume": 600.0}, {"date": "2017-06-22", "close": 31.25, "volume": null}, {"date": "2017-06-23", "close": 31.25, "volume": null}, {"date": "2017-06-26", "close": 31.25, "volume": null}, {"date": "2017-06-27", "close": 31.2, "volume": 110.0}, {"date": "2017-06-28", "close": 31.25, "volume": 2050.0}, {"date": "2017-06-29", "close": 32.99, "volume": 450.0}, {"date": "2017-06-30", "close": 31.25, "volume": 703.0}, {"date": "2017-07-03", "close": 31.25, "volume": null}, {"date": "2017-07-05", "close": 32.0, "volume": 312.0}, {"date": "2017-07-06", "close": 32.0, "volume": 1810.0}, {"date": "2017-07-07", "close": 31.5, "volume": 851.0}, {"date": "2017-07-10", "close": 32.5, "volume": 991.0}, {"date": "2017-07-11", "close": 32.0, "volume": 100.0}, {"date": "2017-07-12", "close": 32.0, "volume": null}, {"date": "2017-07-13", "close": 32.0, "volume": null}, {"date": "2017-07-14", "close": 32.0, "volume": null}, {"date": "2017-07-17", "close": 31.0, "volume": 2459.0}, {"date": "2017-07-18", "close": 30.5, "volume": 2069.0}, {"date": "2017-07-19", "close": 29.8, "volume": 1001.0}, {"date": "2017-07-20", "close": 29.8, "volume": 554.0}, {"date": "2017-07-21", "close": 29.8, "volume": null}, {"date": "2017-07-24", "close": 30.1, "volume": 200.0}, {"date": "2017-07-25", "close": 30.05, "volume": 1101.0}, {"date": "2017-07-26", "close": 29.9, "volume": 761.0}, {"date": "2017-07-27", "close": 29.9, "volume": null}, {"date": "2017-07-28", "close": 29.9, "volume": null}, {"date": "2017-07-31", "close": 29.8, "volume": 445.0}, {"date": "2017-08-01", "close": 29.9, "volume": 402.0}, {"date": "2017-08-02", "close": 29.9, "volume": null}, {"date": "2017-08-03", "close": 29.8, "volume": 494.0}, {"date": "2017-08-04", "close": 29.9, "volume": 1351.0}, {"date": "2017-08-07", "close": 29.9, "volume": null}, {"date": "2017-08-08", "close": 29.9, "volume": null}, {"date": "2017-08-09", "close": 29.7, "volume": 1225.0}, {"date": "2017-08-10", "close": 29.3, "volume": 3212.0}, {"date": "2017-08-11", "close": 29.3, "volume": null}, {"date": "2017-08-14", "close": 29.3, "volume": null}, {"date": "2017-08-15", "close": 29.1, "volume": 765.0}, {"date": "2017-08-16", "close": 29.1, "volume": 2595.0}, {"date": "2017-08-17", "close": 29.7, "volume": 29058.0}, {"date": "2017-08-18", "close": 29.65, "volume": 1900.0}, {"date": "2017-08-21", "close": 29.75, "volume": 101.0}, {"date": "2017-08-22", "close": 29.55, "volume": 1342.0}, {"date": "2017-08-23", "close": 29.39, "volume": 303.0}, {"date": "2017-08-24", "close": 29.12, "volume": 1143.0}, {"date": "2017-08-25", "close": 29.55, "volume": 402.0}, {"date": "2017-08-28", "close": 29.55, "volume": null}, {"date": "2017-08-29", "close": 29.5, "volume": 150.0}, {"date": "2017-08-30", "close": 29.302, "volume": 343.0}, {"date": "2017-08-31", "close": 29.3, "volume": 456.0}, {"date": "2017-09-01", "close": 29.3, "volume": null}, {"date": "2017-09-05", "close": 29.2, "volume": 3113.0}, {"date": "2017-09-06", "close": 29.2, "volume": null}, {"date": "2017-09-07", "close": 29.2, "volume": null}, {"date": "2017-09-08", "close": 29.2, "volume": null}, {"date": "2017-09-11", "close": 29.2, "volume": null}, {"date": "2017-09-12", "close": 29.05, "volume": 532.0}, {"date": "2017-09-13", "close": 29.3, "volume": 3853.0}, {"date": "2017-09-14", "close": 29.05, "volume": 260.0}, {"date": "2017-09-15", "close": 29.05, "volume": null}, {"date": "2017-09-18", "close": 29.15, "volume": 3001.0}, {"date": "2017-09-19", "close": 29.152, "volume": 291.0}, {"date": "2017-09-20", "close": 29.15, "volume": 100.0}, {"date": "2017-09-21", "close": 29.15, "volume": null}, {"date": "2017-09-22", "close": 29.002, "volume": 150.0}, {"date": "2017-09-25", "close": 29.1, "volume": 1001.0}, {"date": "2017-09-26", "close": 29.0, "volume": 262.0}, {"date": "2017-09-27", "close": 29.0, "volume": null}, {"date": "2017-09-28", "close": 29.0, "volume": null}, {"date": "2017-09-29", "close": 29.25, "volume": 1033.0}, {"date": "2017-10-02", "close": 29.25, "volume": null}, {"date": "2017-10-03", "close": 29.4, "volume": 3603.0}, {"date": "2017-10-04", "close": 29.4, "volume": 651.0}, {"date": "2017-10-05", "close": 29.4, "volume": null}, {"date": "2017-10-06", "close": 29.4, "volume": null}, {"date": "2017-10-09", "close": 29.3, "volume": 671.0}, {"date": "2017-10-10", "close": 29.45, "volume": 573.0}, {"date": "2017-10-11", "close": 29.45, "volume": 600.0}, {"date": "2017-10-12", "close": 29.4, "volume": 101.0}, {"date": "2017-10-13", "close": 29.525, "volume": 12201.0}, {"date": "2017-10-16", "close": 29.525, "volume": null}, {"date": "2017-10-17", "close": 29.525, "volume": null}, {"date": "2017-10-18", "close": 29.525, "volume": null}, {"date": "2017-10-19", "close": 29.6, "volume": 300.0}, {"date": "2017-10-20", "close": 31.75, "volume": 3694.0}, {"date": "2017-10-23", "close": 30.0, "volume": 2824.0}, {"date": "2017-10-24", "close": 30.49, "volume": 306.0}, {"date": "2017-10-25", "close": 30.99, "volume": 193.0}, {"date": "2017-10-26", "close": 30.99, "volume": null}, {"date": "2017-10-27", "close": 30.5, "volume": 167.0}, {"date": "2017-10-30", "close": 30.5, "volume": null}, {"date": "2017-10-31", "close": 30.98, "volume": 1425.0}, {"date": "2017-11-01", "close": 30.98, "volume": null}, {"date": "2017-11-02", "close": 30.98, "volume": null}, {"date": "2017-11-03", "close": 30.98, "volume": null}, {"date": "2017-11-06", "close": 30.05, "volume": 1100.0}, {"date": "2017-11-07", "close": 30.2, "volume": 666.0}, {"date": "2017-11-08", "close": 31.0, "volume": 530.0}, {"date": "2017-11-09", "close": 31.0, "volume": null}, {"date": "2017-11-10", "close": 31.0, "volume": null}, {"date": "2017-11-13", "close": 30.6, "volume": 8802.0}, {"date": "2017-11-14", "close": 31.0, "volume": 1070.0}, {"date": "2017-11-15", "close": 30.75, "volume": 11617.0}, {"date": "2017-11-16", "close": 30.75, "volume": null}, {"date": "2017-11-17", "close": 31.1, "volume": 12777.0}, {"date": "2017-11-20", "close": 31.1, "volume": 2036.0}, {"date": "2017-11-21", "close": 31.1, "volume": null}, {"date": "2017-11-22", "close": 31.1, "volume": 124.0}, {"date": "2017-11-24", "close": 31.1, "volume": null}, {"date": "2017-11-27", "close": 31.1, "volume": null}, {"date": "2017-11-28", "close": 31.1, "volume": null}, {"date": "2017-11-29", "close": 31.5, "volume": 1518.0}, {"date": "2017-11-30", "close": 31.5, "volume": null}, {"date": "2017-12-01", "close": 31.15, "volume": 2088.0}, {"date": "2017-12-04", "close": 31.15, "volume": null}, {"date": "2017-12-05", "close": 32.0, "volume": 903.0}, {"date": "2017-12-06", "close": 32.0, "volume": null}, {"date": "2017-12-07", "close": 32.0, "volume": null}, {"date": "2017-12-08", "close": 31.88, "volume": 465.0}, {"date": "2017-12-11", "close": 31.88, "volume": null}, {"date": "2017-12-12", "close": 32.0, "volume": 1250.0}, {"date": "2017-12-13", "close": 31.151, "volume": 307.0}, {"date": "2017-12-14", "close": 31.151, "volume": null}, {"date": "2017-12-15", "close": 32.0, "volume": 5062.0}, {"date": "2017-12-18", "close": 32.0, "volume": 1301.0}, {"date": "2017-12-19", "close": 32.0, "volume": 349.0}, {"date": "2017-12-20", "close": 32.0, "volume": 100.0}, {"date": "2017-12-21", "close": 32.15, "volume": 192.0}, {"date": "2017-12-22", "close": 32.15, "volume": null}, {"date": "2017-12-26", "close": 32.0, "volume": 401.0}, {"date": "2017-12-27", "close": 32.0, "volume": 161.0}, {"date": "2017-12-28", "close": 32.0, "volume": 326.0}, {"date": "2017-12-29", "close": 32.0, "volume": 571.0}, {"date": "2018-01-02", "close": 32.0, "volume": 335.0}, {"date": "2018-01-03", "close": 32.0, "volume": null}, {"date": "2018-01-04", "close": 31.16, "volume": 215.0}, {"date": "2018-01-05", "close": 31.16, "volume": null}, {"date": "2018-01-08", "close": 31.15, "volume": 2500.0}, {"date": "2018-01-09", "close": 31.15, "volume": null}, {"date": "2018-01-10", "close": 31.15, "volume": null}, {"date": "2018-01-11", "close": 31.15, "volume": null}, {"date": "2018-01-12", "close": 31.23, "volume": 2585.0}, {"date": "2018-01-16", "close": 31.15, "volume": 11143.0}, {"date": "2018-01-17", "close": 31.3, "volume": 4530.0}, {"date": "2018-01-18", "close": 31.3, "volume": null}, {"date": "2018-01-19", "close": 31.4, "volume": 2092.0}, {"date": "2018-01-22", "close": 31.4, "volume": null}, {"date": "2018-01-23", "close": 31.5, "volume": 10000.0}, {"date": "2018-01-24", "close": 31.501, "volume": 500.0}, {"date": "2018-01-25", "close": 31.501, "volume": null}, {"date": "2018-01-26", "close": 31.5, "volume": 500.0}, {"date": "2018-01-29", "close": 31.6, "volume": 350.0}, {"date": "2018-01-30", "close": 31.6, "volume": null}, {"date": "2018-01-31", "close": 31.6, "volume": 735.0}, {"date": "2018-02-01", "close": 31.6, "volume": null}, {"date": "2018-02-02", "close": 31.6, "volume": 2755.0}, {"date": "2018-02-05", "close": 31.25, "volume": 3001.0}, {"date": "2018-02-06", "close": 31.2, "volume": 124.0}, {"date": "2018-02-07", "close": 31.2, "volume": null}, {"date": "2018-02-08", "close": 31.252, "volume": 100.0}, {"date": "2018-02-09", "close": 31.3, "volume": 5975.0}, {"date": "2018-02-12", "close": 31.4, "volume": 8415.0}, {"date": "2018-02-13", "close": 31.55, "volume": 138.0}, {"date": "2018-02-14", "close": 32.0, "volume": 1133.0}, {"date": "2018-02-15", "close": 32.0, "volume": null}, {"date": "2018-02-16", "close": 32.252, "volume": 660.0}, {"date": "2018-02-20", "close": 32.75, "volume": 374.0}, {"date": "2018-02-21", "close": 32.75, "volume": null}, {"date": "2018-02-22", "close": 32.75, "volume": null}, {"date": "2018-02-23", "close": 32.3, "volume": 502.0}, {"date": "2018-02-26", "close": 32.3, "volume": null}, {"date": "2018-02-27", "close": 32.3, "volume": null}, {"date": "2018-02-28", "close": 32.3, "volume": null}, {"date": "2018-03-01", "close": 32.3, "volume": 501.0}, {"date": "2018-03-02", "close": 32.3, "volume": null}, {"date": "2018-03-05", "close": 32.4, "volume": 501.0}, {"date": "2018-03-06", "close": 32.4, "volume": null}, {"date": "2018-03-07", "close": 32.3, "volume": 5428.0}, {"date": "2018-03-08", "close": 32.65, "volume": 100.0}, {"date": "2018-03-09", "close": 32.65, "volume": null}, {"date": "2018-03-12", "close": 31.85, "volume": 1060.0}, {"date": "2018-03-13", "close": 31.85, "volume": 5990.0}, {"date": "2018-03-14", "close": 31.8, "volume": 395.0}, {"date": "2018-03-15", "close": 31.8, "volume": null}, {"date": "2018-03-16", "close": 32.2, "volume": 2501.0}, {"date": "2018-03-19", "close": 32.2, "volume": null}, {"date": "2018-03-20", "close": 32.2, "volume": null}, {"date": "2018-03-21", "close": 32.5, "volume": 1121.0}, {"date": "2018-03-22", "close": 32.05, "volume": 677.0}, {"date": "2018-03-23", "close": 32.05, "volume": null}, {"date": "2018-03-26", "close": 32.2, "volume": 301.0}, {"date": "2018-03-27", "close": 32.3, "volume": 670.0}, {"date": "2018-03-28", "close": 32.3, "volume": null}, {"date": "2018-03-29", "close": 32.8, "volume": 280.0}, {"date": "2018-04-02", "close": 32.2, "volume": 576.0}, {"date": "2018-04-03", "close": 32.2, "volume": null}, {"date": "2018-04-04", "close": 32.2, "volume": null}, {"date": "2018-04-05", "close": 32.2, "volume": 586.0}, {"date": "2018-04-06", "close": 32.2, "volume": 302.0}, {"date": "2018-04-09", "close": 32.21, "volume": 101.0}, {"date": "2018-04-10", "close": 32.4, "volume": 3991.0}, {"date": "2018-04-11", "close": 32.4, "volume": null}, {"date": "2018-04-12", "close": 32.25, "volume": 935.0}, {"date": "2018-04-13", "close": 32.45, "volume": 3751.0}, {"date": "2018-04-16", "close": 32.5, "volume": 301.0}, {"date": "2018-04-17", "close": 32.5, "volume": null}, {"date": "2018-04-18", "close": 32.5, "volume": null}, {"date": "2018-04-19", "close": 32.75, "volume": 101.0}, {"date": "2018-04-20", "close": 32.75, "volume": null}, {"date": "2018-04-23", "close": 32.8, "volume": 313.0}, {"date": "2018-04-24", "close": 32.8, "volume": 3111.0}, {"date": "2018-04-25", "close": 32.8, "volume": 1611.0}, {"date": "2018-04-26", "close": 32.8, "volume": null}, {"date": "2018-04-27", "close": 32.8, "volume": null}, {"date": "2018-04-30", "close": 32.8, "volume": null}, {"date": "2018-05-01", "close": 33.15, "volume": 1500.0}, {"date": "2018-05-02", "close": 33.001, "volume": 332.0}, {"date": "2018-05-03", "close": 33.5, "volume": 750.0}, {"date": "2018-05-04", "close": 33.75, "volume": 101.0}, {"date": "2018-05-07", "close": 33.75, "volume": null}, {"date": "2018-05-08", "close": 33.75, "volume": null}, {"date": "2018-05-09", "close": 33.251, "volume": 1650.0}, {"date": "2018-05-10", "close": 33.52, "volume": 818.0}, {"date": "2018-05-11", "close": 33.52, "volume": null}, {"date": "2018-05-14", "close": 33.625, "volume": 3362.0}, {"date": "2018-05-15", "close": 33.625, "volume": null}, {"date": "2018-05-16", "close": 33.8, "volume": 2250.0}, {"date": "2018-05-17", "close": 33.8, "volume": 1100.0}, {"date": "2018-05-18", "close": 33.9, "volume": 300.0}, {"date": "2018-05-21", "close": 34.0, "volume": 1879.0}, {"date": "2018-05-22", "close": 34.0, "volume": null}, {"date": "2018-05-23", "close": 34.0, "volume": null}, {"date": "2018-05-24", "close": 34.0, "volume": null}, {"date": "2018-05-25", "close": 33.95, "volume": 100.0}, {"date": "2018-05-29", "close": 34.0, "volume": 500.0}, {"date": "2018-05-30", "close": 34.0, "volume": 2149.0}, {"date": "2018-05-31", "close": 34.1, "volume": 100.0}, {"date": "2018-06-01", "close": 34.1, "volume": null}, {"date": "2018-06-04", "close": 34.1, "volume": null}, {"date": "2018-06-05", "close": 34.1, "volume": 843.0}, {"date": "2018-06-06", "close": 34.1, "volume": 2000.0}, {"date": "2018-06-07", "close": 34.25, "volume": 175.0}, {"date": "2018-06-08", "close": 34.35, "volume": 280.0}, {"date": "2018-06-11", "close": 34.1, "volume": 823.0}, {"date": "2018-06-12", "close": 34.1, "volume": null}, {"date": "2018-06-13", "close": 34.1, "volume": null}, {"date": "2018-06-14", "close": 34.225, "volume": 6122.0}, {"date": "2018-06-15", "close": 34.1, "volume": 511.0}, {"date": "2018-06-18", "close": 34.1, "volume": null}, {"date": "2018-06-19", "close": 34.101, "volume": 1557.0}, {"date": "2018-06-20", "close": 34.6, "volume": 3100.0}, {"date": "2018-06-21", "close": 34.7, "volume": 300.0}, {"date": "2018-06-22", "close": 34.7, "volume": null}, {"date": "2018-06-25", "close": 34.7, "volume": null}, {"date": "2018-06-26", "close": 34.85, "volume": 100.0}, {"date": "2018-06-27", "close": 34.85, "volume": null}, {"date": "2018-06-28", "close": 35.0, "volume": 1077.0}, {"date": "2018-06-29", "close": 35.99, "volume": 801.0}, {"date": "2018-07-02", "close": 36.7, "volume": 7149.0}, {"date": "2018-07-03", "close": 37.3, "volume": 4934.0}, {"date": "2018-07-05", "close": 37.7, "volume": 251.0}, {"date": "2018-07-06", "close": 37.95, "volume": 1604.0}, {"date": "2018-07-09", "close": 38.19, "volume": 750.0}, {"date": "2018-07-10", "close": 38.19, "volume": null}, {"date": "2018-07-11", "close": 37.2, "volume": 200.0}, {"date": "2018-07-12", "close": 37.25, "volume": 200.0}, {"date": "2018-07-13", "close": 37.2, "volume": 209.0}, {"date": "2018-07-16", "close": 37.1, "volume": 300.0}, {"date": "2018-07-17", "close": 37.1, "volume": null}, {"date": "2018-07-18", "close": 36.95, "volume": 5460.0}, {"date": "2018-07-19", "close": 36.95, "volume": null}, {"date": "2018-07-20", "close": 36.9, "volume": 6000.0}, {"date": "2018-07-23", "close": 36.9, "volume": null}, {"date": "2018-07-24", "close": 38.2, "volume": 4499.0}, {"date": "2018-07-25", "close": 38.2, "volume": null}, {"date": "2018-07-26", "close": 37.8, "volume": 1200.0}, {"date": "2018-07-27", "close": 36.8, "volume": 155.0}, {"date": "2018-07-30", "close": 36.8, "volume": 620.0}, {"date": "2018-07-31", "close": 36.801, "volume": 996.0}, {"date": "2018-08-01", "close": 36.8, "volume": 1701.0}, {"date": "2018-08-02", "close": 36.8, "volume": null}, {"date": "2018-08-03", "close": 37.0, "volume": 190.0}, {"date": "2018-08-06", "close": 36.9, "volume": 600.0}, {"date": "2018-08-07", "close": 37.0, "volume": 2333.0}, {"date": "2018-08-08", "close": 37.0, "volume": 2955.0}, {"date": "2018-08-09", "close": 37.1, "volume": 7454.0}, {"date": "2018-08-10", "close": 37.1, "volume": 3146.0}, {"date": "2018-08-13", "close": 37.1, "volume": 6110.0}, {"date": "2018-08-14", "close": 37.1, "volume": null}, {"date": "2018-08-15", "close": 37.4, "volume": 1000.0}, {"date": "2018-08-16", "close": 37.4, "volume": 137.0}, {"date": "2018-08-17", "close": 37.4, "volume": null}, {"date": "2018-08-20", "close": 37.4, "volume": null}, {"date": "2018-08-21", "close": 37.0, "volume": 410.0}, {"date": "2018-08-22", "close": 37.0, "volume": null}, {"date": "2018-08-23", "close": 37.0, "volume": 1106.0}, {"date": "2018-08-24", "close": 37.0, "volume": null}, {"date": "2018-08-27", "close": 36.97, "volume": 320.0}, {"date": "2018-08-28", "close": 36.97, "volume": null}, {"date": "2018-08-29", "close": 36.97, "volume": 431.0}, {"date": "2018-08-30", "close": 36.96, "volume": 105.0}, {"date": "2018-08-31", "close": 36.96, "volume": 26947.0}, {"date": "2018-09-04", "close": 36.92, "volume": 255.0}, {"date": "2018-09-05", "close": 36.92, "volume": null}, {"date": "2018-09-06", "close": 37.0, "volume": 1829.0}, {"date": "2018-09-07", "close": 37.0, "volume": null}, {"date": "2018-09-10", "close": 37.0, "volume": 580.0}, {"date": "2018-09-11", "close": 37.05, "volume": 1829.0}, {"date": "2018-09-12", "close": 37.05, "volume": 657.0}, {"date": "2018-09-13", "close": 37.05, "volume": null}, {"date": "2018-09-14", "close": 37.05, "volume": null}, {"date": "2018-09-17", "close": 37.2, "volume": 2900.0}, {"date": "2018-09-18", "close": 37.2, "volume": 1966.0}, {"date": "2018-09-19", "close": 37.2, "volume": null}, {"date": "2018-09-20", "close": 37.45, "volume": 257.0}, {"date": "2018-09-21", "close": 37.15, "volume": 8516.0}, {"date": "2018-09-24", "close": 37.2, "volume": 550.0}, {"date": "2018-09-25", "close": 37.2, "volume": null}, {"date": "2018-09-26", "close": 37.2, "volume": null}, {"date": "2018-09-27", "close": 37.3, "volume": 135.0}, {"date": "2018-09-28", "close": 37.3, "volume": null}, {"date": "2018-10-01", "close": 37.3, "volume": null}, {"date": "2018-10-02", "close": 37.4, "volume": 383.0}, {"date": "2018-10-03", "close": 37.5, "volume": 805.0}, {"date": "2018-10-04", "close": 37.05, "volume": 2565.0}, {"date": "2018-10-05", "close": 37.05, "volume": null}, {"date": "2018-10-08", "close": 37.05, "volume": 1875.0}, {"date": "2018-10-09", "close": 37.0, "volume": 1900.0}, {"date": "2018-10-10", "close": 37.05, "volume": 100.0}, {"date": "2018-10-11", "close": 36.95, "volume": 269.0}, {"date": "2018-10-12", "close": 36.8, "volume": 535.0}, {"date": "2018-10-15", "close": 36.8, "volume": null}, {"date": "2018-10-16", "close": 36.8, "volume": 600.0}, {"date": "2018-10-17", "close": 36.8, "volume": null}, {"date": "2018-10-18", "close": 36.6, "volume": 821.0}, {"date": "2018-10-19", "close": 36.6, "volume": null}, {"date": "2018-10-22", "close": 36.4, "volume": 700.0}, {"date": "2018-10-23", "close": 36.0, "volume": 200.0}, {"date": "2018-10-24", "close": 35.25, "volume": 400.0}, {"date": "2018-10-25", "close": 35.0, "volume": 200.0}, {"date": "2018-10-26", "close": 33.25, "volume": 921.0}, {"date": "2018-10-29", "close": 33.25, "volume": 2350.0}, {"date": "2018-10-30", "close": 33.25, "volume": null}, {"date": "2018-10-31", "close": 33.05, "volume": 251.0}, {"date": "2018-11-01", "close": 32.8, "volume": 500.0}, {"date": "2018-11-02", "close": 33.2, "volume": 230.0}, {"date": "2018-11-05", "close": 32.61, "volume": 406.0}, {"date": "2018-11-06", "close": 32.61, "volume": null}, {"date": "2018-11-07", "close": 32.6, "volume": 1232.0}, {"date": "2018-11-08", "close": 32.75, "volume": 3021.0}, {"date": "2018-11-09", "close": 32.75, "volume": null}, {"date": "2018-11-12", "close": 32.75, "volume": null}, {"date": "2018-11-13", "close": 33.0, "volume": 1604.0}, {"date": "2018-11-14", "close": 33.2, "volume": 15428.0}, {"date": "2018-11-15", "close": 33.2, "volume": null}, {"date": "2018-11-16", "close": 33.1, "volume": 5084.0}, {"date": "2018-11-19", "close": 32.8, "volume": 680.0}, {"date": "2018-11-20", "close": 32.8, "volume": null}, {"date": "2018-11-21", "close": 32.8, "volume": null}, {"date": "2018-11-23", "close": 32.8, "volume": null}, {"date": "2018-11-26", "close": 32.8, "volume": 100.0}, {"date": "2018-11-27", "close": 32.8, "volume": null}, {"date": "2018-11-28", "close": 32.61, "volume": 155.0}, {"date": "2018-11-29", "close": 33.0, "volume": 100.0}, {"date": "2018-11-30", "close": 33.0, "volume": null}, {"date": "2018-12-03", "close": 33.0, "volume": null}, {"date": "2018-12-04", "close": 33.1775, "volume": 4120.0}, {"date": "2018-12-06", "close": 33.0, "volume": 240.0}, {"date": "2018-12-07", "close": 32.71, "volume": 279.0}, {"date": "2018-12-10", "close": 32.71, "volume": 119.0}, {"date": "2018-12-11", "close": 30.0, "volume": 722.0}, {"date": "2018-12-12", "close": 30.55, "volume": 22310.0}, {"date": "2018-12-13", "close": 30.55, "volume": null}, {"date": "2018-12-14", "close": 30.6, "volume": 5153.0}, {"date": "2018-12-17", "close": 30.6, "volume": null}, {"date": "2018-12-18", "close": 30.6, "volume": null}, {"date": "2018-12-19", "close": 30.6, "volume": 300.0}, {"date": "2018-12-20", "close": 30.6, "volume": null}, {"date": "2018-12-21", "close": 30.6, "volume": null}, {"date": "2018-12-24", "close": 29.5, "volume": 644.0}, {"date": "2018-12-26", "close": 29.5, "volume": null}, {"date": "2018-12-27", "close": 30.0, "volume": 300.0}, {"date": "2018-12-28", "close": 30.5, "volume": 500.0}, {"date": "2018-12-31", "close": 30.99, "volume": 1100.0}, {"date": "2019-01-02", "close": 30.51, "volume": 480.0}, {"date": "2019-01-03", "close": 30.51, "volume": 160.0}, {"date": "2019-01-04", "close": 30.51, "volume": null}, {"date": "2019-01-07", "close": 30.51, "volume": null}, {"date": "2019-01-08", "close": 30.51, "volume": null}, {"date": "2019-01-09", "close": 30.4, "volume": 176.0}, {"date": "2019-01-10", "close": 30.5, "volume": 565.0}, {"date": "2019-01-11", "close": 30.5, "volume": null}, {"date": "2019-01-14", "close": 30.55, "volume": 197.0}, {"date": "2019-01-15", "close": 30.55, "volume": 507.0}, {"date": "2019-01-16", "close": 31.0, "volume": 118.0}, {"date": "2019-01-17", "close": 30.72, "volume": 763.0}, {"date": "2019-01-18", "close": 32.0, "volume": 806.0}, {"date": "2019-01-22", "close": 32.0, "volume": null}, {"date": "2019-01-23", "close": 30.62, "volume": 330.0}, {"date": "2019-01-24", "close": 31.0, "volume": 200.0}, {"date": "2019-01-25", "close": 31.45, "volume": 1931.0}, {"date": "2019-01-28", "close": 31.45, "volume": null}, {"date": "2019-01-29", "close": 31.45, "volume": null}, {"date": "2019-01-30", "close": 31.5, "volume": 125.0}, {"date": "2019-01-31", "close": 31.5, "volume": null}, {"date": "2019-02-01", "close": 31.5, "volume": 181.0}, {"date": "2019-02-04", "close": 31.5, "volume": null}, {"date": "2019-02-05", "close": 31.5, "volume": null}, {"date": "2019-02-06", "close": 32.0, "volume": 601.0}, {"date": "2019-02-07", "close": 32.05, "volume": 400.0}, {"date": "2019-02-08", "close": 32.05, "volume": null}, {"date": "2019-02-11", "close": 32.05, "volume": null}, {"date": "2019-02-12", "close": 32.5, "volume": 110.0}, {"date": "2019-02-13", "close": 33.0, "volume": 240.0}, {"date": "2019-02-14", "close": 33.0, "volume": null}, {"date": "2019-02-15", "close": 32.9, "volume": 1457.0}, {"date": "2019-02-19", "close": 33.0, "volume": 758.0}, {"date": "2019-02-20", "close": 33.25, "volume": 250.0}, {"date": "2019-02-21", "close": 33.5, "volume": 190.0}, {"date": "2019-02-22", "close": 33.5, "volume": 150.0}, {"date": "2019-02-25", "close": 33.5, "volume": 113.0}, {"date": "2019-02-26", "close": 32.5, "volume": 450.0}, {"date": "2019-02-27", "close": 32.95, "volume": 5433.0}, {"date": "2019-02-28", "close": 32.95, "volume": null}, {"date": "2019-03-01", "close": 33.5, "volume": 103.0}, {"date": "2019-03-04", "close": 33.5, "volume": 201.0}, {"date": "2019-03-05", "close": 33.47, "volume": 35854.0}, {"date": "2019-03-06", "close": 33.47, "volume": null}, {"date": "2019-03-07", "close": 33.0, "volume": 1123.0}, {"date": "2019-03-08", "close": 33.2, "volume": 621.0}, {"date": "2019-03-11", "close": 33.5, "volume": 200.0}, {"date": "2019-03-12", "close": 34.0, "volume": 100.0}, {"date": "2019-03-13", "close": 34.0, "volume": null}, {"date": "2019-03-14", "close": 33.25, "volume": 199.0}, {"date": "2019-03-15", "close": 33.25, "volume": null}, {"date": "2019-03-18", "close": 33.25, "volume": 300.0}, {"date": "2019-03-19", "close": 33.25, "volume": null}, {"date": "2019-03-20", "close": 33.25, "volume": null}, {"date": "2019-03-21", "close": 33.25, "volume": null}, {"date": "2019-03-22", "close": 32.5, "volume": 852.0}, {"date": "2019-03-25", "close": 32.5, "volume": 6836.0}, {"date": "2019-03-26", "close": 31.0, "volume": 1825.0}, {"date": "2019-03-27", "close": 31.0, "volume": 2101.0}, {"date": "2019-03-28", "close": 30.75, "volume": 202.0}, {"date": "2019-03-29", "close": 30.55, "volume": 1011.0}, {"date": "2019-04-01", "close": 30.75, "volume": 1293.0}, {"date": "2019-04-02", "close": 30.55, "volume": 277.0}, {"date": "2019-04-03", "close": 30.55, "volume": 100.0}, {"date": "2019-04-04", "close": 30.55, "volume": null}, {"date": "2019-04-05", "close": 30.55, "volume": null}, {"date": "2019-04-08", "close": 30.55, "volume": null}, {"date": "2019-04-09", "close": 30.55, "volume": null}, {"date": "2019-04-10", "close": 30.55, "volume": null}, {"date": "2019-04-11", "close": 30.55, "volume": null}, {"date": "2019-04-12", "close": 30.55, "volume": null}, {"date": "2019-04-15", "close": 30.55, "volume": null}, {"date": "2019-04-16", "close": 30.55, "volume": 501.0}, {"date": "2019-04-17", "close": 30.65, "volume": 218.0}, {"date": "2019-04-18", "close": 30.9, "volume": 521.0}, {"date": "2019-04-22", "close": 31.15, "volume": 1207.0}, {"date": "2019-04-23", "close": 30.9, "volume": 1801.0}, {"date": "2019-04-24", "close": 30.9, "volume": null}, {"date": "2019-04-25", "close": 31.3, "volume": 401.0}, {"date": "2019-04-26", "close": 31.3, "volume": 500.0}, {"date": "2019-04-29", "close": 31.3, "volume": 473.0}, {"date": "2019-04-30", "close": 31.3, "volume": null}, {"date": "2019-05-01", "close": 31.335, "volume": 303.0}, {"date": "2019-05-02", "close": 31.35, "volume": 100.0}, {"date": "2019-05-03", "close": 34.0, "volume": 1000.0}, {"date": "2019-05-06", "close": 34.0, "volume": null}, {"date": "2019-05-07", "close": 34.0, "volume": null}, {"date": "2019-05-08", "close": 34.0, "volume": null}, {"date": "2019-05-09", "close": 34.0, "volume": null}, {"date": "2019-05-10", "close": 33.0, "volume": 213.0}, {"date": "2019-05-13", "close": 30.52, "volume": 1250.0}, {"date": "2019-05-14", "close": 32.0, "volume": 613.0}, {"date": "2019-05-15", "close": 32.25, "volume": 155.0}, {"date": "2019-05-16", "close": 32.25, "volume": null}, {"date": "2019-05-17", "close": 32.25, "volume": null}, {"date": "2019-05-20", "close": 32.25, "volume": 101.0}, {"date": "2019-05-21", "close": 31.5501, "volume": 273.0}, {"date": "2019-05-22", "close": 31.5501, "volume": null}, {"date": "2019-05-23", "close": 32.1, "volume": 10000.0}, {"date": "2019-05-24", "close": 32.2, "volume": 210.0}, {"date": "2019-05-28", "close": 32.2, "volume": null}, {"date": "2019-05-29", "close": 31.85, "volume": 463.0}, {"date": "2019-05-30", "close": 31.85, "volume": null}, {"date": "2019-05-31", "close": 31.85, "volume": null}, {"date": "2019-06-03", "close": 31.85, "volume": null}, {"date": "2019-06-04", "close": 31.85, "volume": null}, {"date": "2019-06-05", "close": 31.85, "volume": null}, {"date": "2019-06-06", "close": 31.5, "volume": 420.0}, {"date": "2019-06-07", "close": 31.7, "volume": 201.0}, {"date": "2019-06-10", "close": 31.5, "volume": 491.0}, {"date": "2019-06-11", "close": 31.5, "volume": null}, {"date": "2019-06-12", "close": 31.5, "volume": 1100.0}, {"date": "2019-06-13", "close": 31.5, "volume": 301.0}, {"date": "2019-06-14", "close": 31.0, "volume": 484.0}, {"date": "2019-06-17", "close": 31.5, "volume": 251.0}, {"date": "2019-06-18", "close": 31.5, "volume": null}, {"date": "2019-06-19", "close": 31.5, "volume": null}, {"date": "2019-06-20", "close": 31.5, "volume": 157.0}, {"date": "2019-06-21", "close": 31.5, "volume": null}, {"date": "2019-06-24", "close": 31.5, "volume": null}, {"date": "2019-06-25", "close": 31.5, "volume": null}, {"date": "2019-06-26", "close": 31.5, "volume": null}, {"date": "2019-06-27", "close": 31.0, "volume": 100.0}, {"date": "2019-06-28", "close": 31.0, "volume": 307.0}, {"date": "2019-07-01", "close": 31.0, "volume": null}, {"date": "2019-07-02", "close": 31.0, "volume": 250.0}, {"date": "2019-07-03", "close": 30.75, "volume": 649.0}, {"date": "2019-07-05", "close": 30.75, "volume": null}, {"date": "2019-07-08", "close": 30.75, "volume": 1414.0}, {"date": "2019-07-09", "close": 30.75, "volume": null}, {"date": "2019-07-10", "close": 30.9, "volume": 444.0}, {"date": "2019-07-11", "close": 30.9, "volume": 263.0}, {"date": "2019-07-12", "close": 30.9, "volume": null}, {"date": "2019-07-15", "close": 31.0, "volume": 457.0}, {"date": "2019-07-16", "close": 30.95, "volume": 2212.0}, {"date": "2019-07-17", "close": 30.5, "volume": 107.0}, {"date": "2019-07-18", "close": 30.2475, "volume": 650.0}, {"date": "2019-07-19", "close": 30.15, "volume": 446.0}, {"date": "2019-07-22", "close": 30.25, "volume": 825.0}, {"date": "2019-07-23", "close": 30.25, "volume": null}, {"date": "2019-07-24", "close": 30.25, "volume": null}, {"date": "2019-07-25", "close": 30.25, "volume": null}, {"date": "2019-07-26", "close": 30.25, "volume": null}, {"date": "2019-07-29", "close": 30.1875, "volume": 250.0}, {"date": "2019-07-30", "close": 30.49, "volume": 2000.0}, {"date": "2019-07-31", "close": 30.33, "volume": 200.0}, {"date": "2019-08-01", "close": 30.02, "volume": 1407.0}, {"date": "2019-08-02", "close": 30.02, "volume": 500.0}, {"date": "2019-08-05", "close": 30.0, "volume": 301.0}, {"date": "2019-08-06", "close": 29.97, "volume": 354.0}, {"date": "2019-08-07", "close": 30.0, "volume": 100.0}, {"date": "2019-08-08", "close": 30.0, "volume": null}, {"date": "2019-08-09", "close": 30.0, "volume": null}, {"date": "2019-08-12", "close": 29.77, "volume": 3257.0}, {"date": "2019-08-13", "close": 29.77, "volume": null}, {"date": "2019-08-14", "close": 29.77, "volume": 147.0}, {"date": "2019-08-15", "close": 30.49, "volume": 3736.0}, {"date": "2019-08-16", "close": 31.05, "volume": 2079.0}, {"date": "2019-08-19", "close": 31.0, "volume": 306.0}, {"date": "2019-08-20", "close": 31.0, "volume": null}, {"date": "2019-08-21", "close": 31.0, "volume": null}, {"date": "2019-08-22", "close": 31.0, "volume": 200.0}, {"date": "2019-08-23", "close": 31.0, "volume": null}, {"date": "2019-08-26", "close": 31.0, "volume": 200.0}, {"date": "2019-08-27", "close": 29.8, "volume": 1428.0}, {"date": "2019-08-28", "close": 29.8, "volume": 182.0}, {"date": "2019-08-29", "close": 29.8101, "volume": 200.0}, {"date": "2019-08-30", "close": 29.8101, "volume": null}, {"date": "2019-09-03", "close": 29.8, "volume": 100.0}, {"date": "2019-09-04", "close": 30.2, "volume": 151.0}, {"date": "2019-09-05", "close": 29.62, "volume": 3271.0}, {"date": "2019-09-06", "close": 29.62, "volume": null}, {"date": "2019-09-09", "close": 30.0, "volume": 814.0}, {"date": "2019-09-10", "close": 30.0001, "volume": 2132.0}, {"date": "2019-09-11", "close": 30.25, "volume": 766.0}, {"date": "2019-09-12", "close": 30.25, "volume": 516.0}, {"date": "2019-09-13", "close": 30.25, "volume": 400.0}, {"date": "2019-09-16", "close": 30.43, "volume": 100.0}, {"date": "2019-09-17", "close": 30.25, "volume": 400.0}, {"date": "2019-09-18", "close": 30.49, "volume": 660.0}, {"date": "2019-09-19", "close": 30.75, "volume": 3148.0}, {"date": "2019-09-20", "close": 30.25, "volume": 100.0}, {"date": "2019-09-23", "close": 30.25, "volume": null}, {"date": "2019-09-24", "close": 30.01, "volume": 1200.0}, {"date": "2019-09-25", "close": 30.01, "volume": 505.0}, {"date": "2019-09-26", "close": 29.75, "volume": 500.0}, {"date": "2019-09-27", "close": 29.65, "volume": 1026.0}, {"date": "2019-09-30", "close": 29.52, "volume": 1101.0}, {"date": "2019-10-01", "close": 30.14, "volume": 136.0}, {"date": "2019-10-02", "close": 30.14, "volume": null}, {"date": "2019-10-03", "close": 29.55, "volume": 1197.0}, {"date": "2019-10-04", "close": 29.55, "volume": null}, {"date": "2019-10-07", "close": 29.95, "volume": 185.0}, {"date": "2019-10-08", "close": 29.9, "volume": 306.0}, {"date": "2019-10-09", "close": 29.9, "volume": null}, {"date": "2019-10-10", "close": 29.8, "volume": 200.0}, {"date": "2019-10-11", "close": 30.0, "volume": 300.0}, {"date": "2019-10-14", "close": 30.0, "volume": 1323.0}, {"date": "2019-10-15", "close": 30.25, "volume": 9193.0}, {"date": "2019-10-16", "close": 30.25, "volume": null}, {"date": "2019-10-17", "close": 30.25, "volume": 541.0}, {"date": "2019-10-18", "close": 30.25, "volume": null}, {"date": "2019-10-21", "close": 30.25, "volume": 3298.0}, {"date": "2019-10-22", "close": 30.5, "volume": 148.0}, {"date": "2019-10-23", "close": 30.5, "volume": null}, {"date": "2019-10-24", "close": 30.5, "volume": null}, {"date": "2019-10-25", "close": 30.28, "volume": 150.0}, {"date": "2019-10-28", "close": 31.0, "volume": 1240.0}, {"date": "2019-10-29", "close": 31.0, "volume": null}, {"date": "2019-10-30", "close": 30.55, "volume": 998.0}, {"date": "2019-10-31", "close": 30.55, "volume": null}, {"date": "2019-11-01", "close": 31.0, "volume": 608.0}, {"date": "2019-11-04", "close": 30.55, "volume": 802.0}, {"date": "2019-11-05", "close": 31.0, "volume": 1400.0}, {"date": "2019-11-06", "close": 31.0, "volume": null}, {"date": "2019-11-07", "close": 31.0, "volume": null}, {"date": "2019-11-08", "close": 31.1, "volume": 364.0}, {"date": "2019-11-11", "close": 31.4, "volume": 126.0}, {"date": "2019-11-12", "close": 31.41, "volume": 180.0}, {"date": "2019-11-13", "close": 31.48, "volume": 229.0}, {"date": "2019-11-14", "close": 31.48, "volume": null}, {"date": "2019-11-15", "close": 31.8, "volume": 5909.0}, {"date": "2019-11-18", "close": 31.8, "volume": 1101.0}, {"date": "2019-11-19", "close": 31.8, "volume": null}, {"date": "2019-11-20", "close": 31.8, "volume": null}, {"date": "2019-11-21", "close": 31.6, "volume": 216.0}, {"date": "2019-11-22", "close": 31.9, "volume": 338.0}, {"date": "2019-11-25", "close": 31.5, "volume": 503.0}, {"date": "2019-11-26", "close": 31.5, "volume": null}, {"date": "2019-11-27", "close": 31.15, "volume": 101.0}, {"date": "2019-11-29", "close": 31.15, "volume": null}, {"date": "2019-12-02", "close": 31.1501, "volume": 385.0}, {"date": "2019-12-03", "close": 31.5, "volume": 100.0}, {"date": "2019-12-04", "close": 31.15, "volume": 101.0}, {"date": "2019-12-05", "close": 31.43, "volume": 300.0}, {"date": "2019-12-06", "close": 31.43, "volume": null}, {"date": "2019-12-09", "close": 31.15, "volume": 118.0}, {"date": "2019-12-10", "close": 31.15, "volume": null}, {"date": "2019-12-11", "close": 31.15, "volume": null}, {"date": "2019-12-12", "close": 30.95, "volume": 1818.0}, {"date": "2019-12-13", "close": 31.47, "volume": 1059.0}, {"date": "2019-12-16", "close": 31.4, "volume": 217.0}, {"date": "2019-12-17", "close": 31.33, "volume": 140.0}, {"date": "2019-12-18", "close": 31.33, "volume": 105.0}, {"date": "2019-12-19", "close": 31.25, "volume": 60286.0}, {"date": "2019-12-20", "close": 31.25, "volume": 125.0}, {"date": "2019-12-23", "close": 31.3, "volume": 425.0}, {"date": "2019-12-24", "close": 31.05, "volume": 1665.0}, {"date": "2019-12-26", "close": 31.05, "volume": 2101.0}, {"date": "2019-12-27", "close": 31.05, "volume": 9075.0}, {"date": "2019-12-30", "close": 31.05, "volume": null}, {"date": "2019-12-31", "close": 31.05, "volume": 1501.0}, {"date": "2020-01-02", "close": 31.05, "volume": null}, {"date": "2020-01-03", "close": 31.05, "volume": null}, {"date": "2020-01-06", "close": 31.05, "volume": null}, {"date": "2020-01-07", "close": 31.1, "volume": 3518.0}, {"date": "2020-01-08", "close": 31.05, "volume": 313.0}, {"date": "2020-01-09", "close": 31.25, "volume": 730.0}, {"date": "2020-01-10", "close": 31.36, "volume": 701.0}, {"date": "2020-01-13", "close": 31.75, "volume": 1131.0}, {"date": "2020-01-14", "close": 31.45, "volume": 1483.0}, {"date": "2020-01-15", "close": 31.45, "volume": 918.0}, {"date": "2020-01-16", "close": 31.45, "volume": 301.0}, {"date": "2020-01-17", "close": 31.52, "volume": 176.0}, {"date": "2020-01-21", "close": 31.5, "volume": 291.0}, {"date": "2020-01-22", "close": 31.5, "volume": 783.0}, {"date": "2020-01-23", "close": 31.5, "volume": null}, {"date": "2020-01-24", "close": 31.5, "volume": null}, {"date": "2020-01-27", "close": 31.5, "volume": null}, {"date": "2020-01-28", "close": 31.5, "volume": null}, {"date": "2020-01-29", "close": 31.81, "volume": 5287.0}, {"date": "2020-01-30", "close": 31.81, "volume": null}, {"date": "2020-01-31", "close": 32.0, "volume": 462.0}, {"date": "2020-02-03", "close": 32.25, "volume": 397.0}, {"date": "2020-02-04", "close": 32.25, "volume": null}, {"date": "2020-02-05", "close": 32.6, "volume": 1783.0}, {"date": "2020-02-06", "close": 32.5, "volume": 680.0}, {"date": "2020-02-07", "close": 32.7, "volume": 1035.0}, {"date": "2020-02-10", "close": 32.7, "volume": 201.0}, {"date": "2020-02-11", "close": 32.7, "volume": null}, {"date": "2020-02-12", "close": 32.7, "volume": 200.0}, {"date": "2020-02-13", "close": 32.68, "volume": 317.0}, {"date": "2020-02-14", "close": 32.7, "volume": 505.0}, {"date": "2020-02-18", "close": 32.7, "volume": 4635.0}, {"date": "2020-02-19", "close": 32.7, "volume": null}, {"date": "2020-02-20", "close": 32.72, "volume": 102.0}, {"date": "2020-02-21", "close": 32.775, "volume": 310.0}, {"date": "2020-02-24", "close": 32.72, "volume": 100.0}, {"date": "2020-02-25", "close": 32.72, "volume": null}, {"date": "2020-02-26", "close": 32.72, "volume": null}, {"date": "2020-02-27", "close": 32.25, "volume": 2464.0}, {"date": "2020-02-28", "close": 32.25, "volume": 376.0}, {"date": "2020-03-02", "close": 32.02, "volume": 127.0}, {"date": "2020-03-03", "close": 32.02, "volume": null}, {"date": "2020-03-04", "close": 32.02, "volume": 190.0}, {"date": "2020-03-05", "close": 31.62, "volume": 1000.0}, {"date": "2020-03-06", "close": 31.62, "volume": 100.0}, {"date": "2020-03-09", "close": 31.14, "volume": 301.0}, {"date": "2020-03-10", "close": 29.9, "volume": 5983.0}, {"date": "2020-03-11", "close": 29.86, "volume": 3407.0}, {"date": "2020-03-12", "close": 28.6, "volume": 2846.0}, {"date": "2020-03-13", "close": 29.0, "volume": 2467.0}, {"date": "2020-03-16", "close": 29.5, "volume": 6540.0}, {"date": "2020-03-17", "close": 28.0, "volume": 2111.0}, {"date": "2020-03-18", "close": 28.0, "volume": null}, {"date": "2020-03-19", "close": 28.0, "volume": null}, {"date": "2020-03-20", "close": 27.0, "volume": 1453.0}, {"date": "2020-03-23", "close": 24.0, "volume": 1747.0}, {"date": "2020-03-24", "close": 24.5, "volume": 1300.0}, {"date": "2020-03-25", "close": 23.0, "volume": 5206.0}, {"date": "2020-03-26", "close": 23.6, "volume": 749.0}, {"date": "2020-03-27", "close": 24.0, "volume": 301.0}, {"date": "2020-03-30", "close": 25.5, "volume": 246.0}, {"date": "2020-03-31", "close": 23.91, "volume": 601.0}, {"date": "2020-04-01", "close": 23.8, "volume": 640.0}, {"date": "2020-04-02", "close": 24.0, "volume": 4900.0}, {"date": "2020-04-03", "close": 23.7, "volume": 200.0}, {"date": "2020-04-06", "close": 23.7, "volume": null}, {"date": "2020-04-07", "close": 24.5, "volume": 1390.0}, {"date": "2020-04-08", "close": 24.95, "volume": 300.0}, {"date": "2020-04-09", "close": 26.98, "volume": 1435.0}, {"date": "2020-04-13", "close": 27.0, "volume": 201.0}, {"date": "2020-04-14", "close": 26.25, "volume": 412.0}, {"date": "2020-04-15", "close": 27.0, "volume": 130.0}, {"date": "2020-04-16", "close": 27.0, "volume": null}, {"date": "2020-04-17", "close": 26.35, "volume": 2585.0}, {"date": "2020-04-20", "close": 26.4, "volume": 2221.0}, {"date": "2020-04-21", "close": 26.4, "volume": null}, {"date": "2020-04-22", "close": 26.65, "volume": 900.0}, {"date": "2020-04-23", "close": 26.45, "volume": 850.0}, {"date": "2020-04-24", "close": 26.35, "volume": 4371.0}, {"date": "2020-04-27", "close": 26.25, "volume": 501.0}, {"date": "2020-04-28", "close": 26.65, "volume": 915.0}, {"date": "2020-04-29", "close": 26.75, "volume": 1138.0}, {"date": "2020-04-30", "close": 26.85, "volume": 299.0}, {"date": "2020-05-01", "close": 26.85, "volume": 1101.0}, {"date": "2020-05-04", "close": 26.85, "volume": null}, {"date": "2020-05-05", "close": 26.8, "volume": 100.0}, {"date": "2020-05-06", "close": 26.4, "volume": 410.0}, {"date": "2020-05-07", "close": 26.65, "volume": 271.0}, {"date": "2020-05-08", "close": 26.65, "volume": 811.0}, {"date": "2020-05-11", "close": 26.65, "volume": null}, {"date": "2020-05-12", "close": 26.65, "volume": null}, {"date": "2020-05-13", "close": 26.45, "volume": 639.0}, {"date": "2020-05-14", "close": 26.45, "volume": 756.0}, {"date": "2020-05-15", "close": 26.45, "volume": null}, {"date": "2020-05-18", "close": 26.54, "volume": 8879.0}, {"date": "2020-05-19", "close": 27.0, "volume": 3502.0}, {"date": "2020-05-20", "close": 26.4, "volume": 631.0}, {"date": "2020-05-21", "close": 26.4, "volume": null}, {"date": "2020-05-22", "close": 26.5, "volume": 990.0}, {"date": "2020-05-26", "close": 26.5, "volume": null}, {"date": "2020-05-27", "close": 27.0, "volume": 501.0}, {"date": "2020-05-28", "close": 27.0, "volume": null}, {"date": "2020-05-29", "close": 27.0, "volume": null}, {"date": "2020-06-01", "close": 27.15, "volume": 137.0}, {"date": "2020-06-02", "close": 27.15, "volume": null}, {"date": "2020-06-03", "close": 27.5, "volume": 102.0}, {"date": "2020-06-04", "close": 27.5, "volume": null}, {"date": "2020-06-05", "close": 27.25, "volume": 297.0}, {"date": "2020-06-08", "close": 27.45, "volume": 1879.0}, {"date": "2020-06-09", "close": 27.45, "volume": null}, {"date": "2020-06-10", "close": 27.0, "volume": 127.0}, {"date": "2020-06-11", "close": 26.66, "volume": 2550.0}, {"date": "2020-06-12", "close": 26.66, "volume": null}, {"date": "2020-06-15", "close": 26.75, "volume": 200.0}, {"date": "2020-06-16", "close": 26.75, "volume": null}, {"date": "2020-06-17", "close": 26.75, "volume": null}, {"date": "2020-06-18", "close": 27.0, "volume": 135.0}, {"date": "2020-06-19", "close": 26.5001, "volume": 1803.0}, {"date": "2020-06-22", "close": 26.5001, "volume": null}, {"date": "2020-06-23", "close": 26.5001, "volume": null}, {"date": "2020-06-24", "close": 26.5001, "volume": null}, {"date": "2020-06-25", "close": 26.5, "volume": 401.0}, {"date": "2020-06-26", "close": 26.4, "volume": 1100.0}, {"date": "2020-06-29", "close": 25.76, "volume": 1001.0}, {"date": "2020-06-30", "close": 25.71, "volume": 100.0}, {"date": "2020-07-01", "close": 25.71, "volume": null}, {"date": "2020-07-02", "close": 25.71, "volume": null}, {"date": "2020-07-06", "close": 25.66, "volume": 795.0}, {"date": "2020-07-07", "close": 25.4101, "volume": 562.0}, {"date": "2020-07-08", "close": 25.4101, "volume": null}, {"date": "2020-07-09", "close": 25.4101, "volume": null}, {"date": "2020-07-10", "close": 25.4101, "volume": null}, {"date": "2020-07-13", "close": 25.32, "volume": 2216.0}, {"date": "2020-07-14", "close": 25.5, "volume": 200.0}, {"date": "2020-07-15", "close": 25.81, "volume": 3845.0}, {"date": "2020-07-16", "close": 25.35, "volume": 623.0}, {"date": "2020-07-17", "close": 25.95, "volume": 1175.0}, {"date": "2020-07-20", "close": 25.5, "volume": 1281.0}, {"date": "2020-07-21", "close": 25.95, "volume": 786.0}, {"date": "2020-07-22", "close": 25.95, "volume": null}, {"date": "2020-07-23", "close": 25.95, "volume": null}, {"date": "2020-07-24", "close": 26.45, "volume": 400.0}, {"date": "2020-07-27", "close": 25.95, "volume": 428.0}, {"date": "2020-07-28", "close": 25.62, "volume": 1304.0}, {"date": "2020-07-29", "close": 25.52, "volume": 1647.0}, {"date": "2020-07-30", "close": 26.45, "volume": 118.0}, {"date": "2020-07-31", "close": 26.45, "volume": null}, {"date": "2020-08-03", "close": 25.5, "volume": 1401.0}, {"date": "2020-08-04", "close": 25.4, "volume": 3186.0}, {"date": "2020-08-05", "close": 25.4, "volume": 450.0}, {"date": "2020-08-06", "close": 26.45, "volume": 3763.0}, {"date": "2020-08-07", "close": 25.54, "volume": 201.0}, {"date": "2020-08-10", "close": 25.54, "volume": null}, {"date": "2020-08-11", "close": 26.0, "volume": 196.0}, {"date": "2020-08-12", "close": 26.0, "volume": null}, {"date": "2020-08-13", "close": 25.62, "volume": 1952.0}, {"date": "2020-08-14", "close": 25.62, "volume": null}, {"date": "2020-08-17", "close": 25.62, "volume": null}, {"date": "2020-08-18", "close": 26.25, "volume": 1795.0}, {"date": "2020-08-19", "close": 26.25, "volume": 891.0}, {"date": "2020-08-20", "close": 26.25, "volume": null}, {"date": "2020-08-21", "close": 26.25, "volume": null}, {"date": "2020-08-24", "close": 26.25, "volume": null}, {"date": "2020-08-25", "close": 26.25, "volume": null}, {"date": "2020-08-26", "close": 26.25, "volume": null}, {"date": "2020-08-27", "close": 26.25, "volume": null}, {"date": "2020-08-28", "close": 26.25, "volume": null}, {"date": "2020-08-31", "close": 26.1, "volume": 100.0}, {"date": "2020-09-01", "close": 26.5, "volume": 838.0}, {"date": "2020-09-02", "close": 26.5, "volume": null}, {"date": "2020-09-03", "close": 26.5, "volume": null}, {"date": "2020-09-04", "close": 26.5, "volume": null}, {"date": "2020-09-08", "close": 26.06, "volume": 111.0}, {"date": "2020-09-09", "close": 26.06, "volume": 708.0}, {"date": "2020-09-10", "close": 26.06, "volume": null}, {"date": "2020-09-11", "close": 26.06, "volume": null}, {"date": "2020-09-14", "close": 26.06, "volume": null}, {"date": "2020-09-15", "close": 26.5, "volume": 417.0}, {"date": "2020-09-16", "close": 26.5, "volume": 168.0}, {"date": "2020-09-17", "close": 26.5, "volume": null}, {"date": "2020-09-18", "close": 26.5, "volume": null}, {"date": "2020-09-21", "close": 26.5, "volume": null}, {"date": "2020-09-22", "close": 26.0, "volume": 315.0}, {"date": "2020-09-23", "close": 26.0, "volume": null}, {"date": "2020-09-24", "close": 25.99, "volume": 1255.0}, {"date": "2020-09-25", "close": 25.99, "volume": null}, {"date": "2020-09-28", "close": 25.99, "volume": 201.0}, {"date": "2020-09-29", "close": 25.5, "volume": 500.0}, {"date": "2020-09-30", "close": 25.2001, "volume": 4072.0}, {"date": "2020-10-01", "close": 25.2101, "volume": 295.0}, {"date": "2020-10-02", "close": 25.07, "volume": 1382.0}, {"date": "2020-10-05", "close": 25.07, "volume": 1175.0}, {"date": "2020-10-06", "close": 25.0, "volume": 843.0}, {"date": "2020-10-07", "close": 25.65, "volume": 107.0}, {"date": "2020-10-08", "close": 25.65, "volume": null}, {"date": "2020-10-09", "close": 25.4, "volume": 120.0}, {"date": "2020-10-12", "close": 25.4, "volume": null}, {"date": "2020-10-13", "close": 25.4, "volume": null}, {"date": "2020-10-14", "close": 25.5, "volume": 300.0}, {"date": "2020-10-15", "close": 25.5, "volume": null}, {"date": "2020-10-16", "close": 25.41, "volume": 300.0}, {"date": "2020-10-19", "close": 25.31, "volume": 602.0}, {"date": "2020-10-20", "close": 25.31, "volume": 200.0}, {"date": "2020-10-21", "close": 25.3, "volume": 355.0}, {"date": "2020-10-22", "close": 25.5, "volume": 1978.0}, {"date": "2020-10-23", "close": 25.5, "volume": null}, {"date": "2020-10-26", "close": 25.5, "volume": 259.0}, {"date": "2020-10-27", "close": 25.5, "volume": 200.0}, {"date": "2020-10-28", "close": 25.1, "volume": 1400.0}, {"date": "2020-10-29", "close": 25.45, "volume": 820.0}, {"date": "2020-10-30", "close": 25.5, "volume": 501.0}, {"date": "2020-11-02", "close": 25.5, "volume": 410.0}, {"date": "2020-11-03", "close": 26.0, "volume": 485.0}, {"date": "2020-11-04", "close": 26.0, "volume": 351.0}, {"date": "2020-11-05", "close": 26.0, "volume": 4506.0}, {"date": "2020-11-06", "close": 25.57, "volume": 1501.0}, {"date": "2020-11-09", "close": 26.25, "volume": 2850.0}, {"date": "2020-11-10", "close": 26.75, "volume": 2923.0}, {"date": "2020-11-11", "close": 27.48, "volume": 3121.0}, {"date": "2020-11-12", "close": 27.75, "volume": 717.0}, {"date": "2020-11-13", "close": 27.5, "volume": 1201.0}, {"date": "2020-11-16", "close": 27.7499, "volume": 4816.0}, {"date": "2020-11-17", "close": 27.85, "volume": 501.0}, {"date": "2020-11-18", "close": 28.0, "volume": 751.0}, {"date": "2020-11-19", "close": 28.0, "volume": 723.0}, {"date": "2020-11-20", "close": 28.0, "volume": 300.0}, {"date": "2020-11-23", "close": 27.5, "volume": 323.0}, {"date": "2020-11-24", "close": 27.85, "volume": 3882.0}, {"date": "2020-11-25", "close": 28.0, "volume": 1208.0}, {"date": "2020-11-27", "close": 28.0, "volume": 1270.0}, {"date": "2020-11-30", "close": 27.85, "volume": 1450.0}, {"date": "2020-12-01", "close": 28.0, "volume": 2085.0}, {"date": "2020-12-02", "close": 28.1, "volume": 3144.0}, {"date": "2020-12-03", "close": 28.25, "volume": 6616.0}, {"date": "2020-12-04", "close": 28.35, "volume": 4215.0}, {"date": "2020-12-07", "close": 28.35, "volume": 332.0}, {"date": "2020-12-08", "close": 29.0, "volume": 794.0}, {"date": "2020-12-09", "close": 29.15, "volume": 755.0}, {"date": "2020-12-10", "close": 29.5, "volume": 651.0}, {"date": "2020-12-11", "close": 29.95, "volume": 713.0}, {"date": "2020-12-14", "close": 30.0, "volume": 577.0}, {"date": "2020-12-15", "close": 30.0, "volume": null}, {"date": "2020-12-16", "close": 30.0, "volume": 1035.0}, {"date": "2020-12-17", "close": 30.0, "volume": null}, {"date": "2020-12-18", "close": 30.0, "volume": 633.0}, {"date": "2020-12-21", "close": 30.49, "volume": 209.0}, {"date": "2020-12-22", "close": 29.8, "volume": 701.0}, {"date": "2020-12-23", "close": 29.5, "volume": 339.0}, {"date": "2020-12-24", "close": 29.5, "volume": null}, {"date": "2020-12-28", "close": 29.5, "volume": 202.0}, {"date": "2020-12-29", "close": 29.5, "volume": null}, {"date": "2020-12-30", "close": 29.5, "volume": null}, {"date": "2020-12-31", "close": 29.5, "volume": 160.0}, {"date": "2021-01-04", "close": 29.69, "volume": 102.0}, {"date": "2021-01-05", "close": 29.16, "volume": 1175.0}, {"date": "2021-01-06", "close": 30.75, "volume": 1701.0}, {"date": "2021-01-07", "close": 30.75, "volume": null}, {"date": "2021-01-08", "close": 30.75, "volume": 518.0}, {"date": "2021-01-11", "close": 30.5, "volume": 744.0}, {"date": "2021-01-12", "close": 30.5, "volume": null}, {"date": "2021-01-13", "close": 30.5, "volume": 207.0}, {"date": "2021-01-14", "close": 30.5, "volume": 1164.0}, {"date": "2021-01-15", "close": 30.65, "volume": 156.0}, {"date": "2021-01-19", "close": 30.65, "volume": null}, {"date": "2021-01-20", "close": 30.5, "volume": 212.0}, {"date": "2021-01-21", "close": 30.45, "volume": 250.0}, {"date": "2021-01-22", "close": 30.45, "volume": null}, {"date": "2021-01-25", "close": 30.45, "volume": null}, {"date": "2021-01-26", "close": 30.45, "volume": null}, {"date": "2021-01-27", "close": 29.5, "volume": 1659.0}, {"date": "2021-01-28", "close": 28.8, "volume": 967.0}, {"date": "2021-01-29", "close": 28.6, "volume": 5936.0}, {"date": "2021-02-01", "close": 28.6, "volume": null}, {"date": "2021-02-02", "close": 29.15, "volume": 1000.0}, {"date": "2021-02-03", "close": 29.0, "volume": 373.0}, {"date": "2021-02-04", "close": 28.82, "volume": 701.0}, {"date": "2021-02-05", "close": 29.0, "volume": 1008.0}, {"date": "2021-02-08", "close": 28.9, "volume": 1298.0}, {"date": "2021-02-09", "close": 28.85, "volume": 1200.0}, {"date": "2021-02-10", "close": 29.2, "volume": 6506.0}, {"date": "2021-02-11", "close": 29.2, "volume": 110.0}, {"date": "2021-02-12", "close": 29.2, "volume": null}, {"date": "2021-02-16", "close": 29.0, "volume": 2630.0}, {"date": "2021-02-17", "close": 29.0, "volume": 638.0}, {"date": "2021-02-18", "close": 29.0, "volume": null}, {"date": "2021-02-19", "close": 29.0, "volume": 270.0}, {"date": "2021-02-22", "close": 29.25, "volume": 205.0}, {"date": "2021-02-23", "close": 30.0, "volume": 1567.0}, {"date": "2021-02-24", "close": 30.0, "volume": 649.0}, {"date": "2021-02-25", "close": 30.15, "volume": 914.0}, {"date": "2021-02-26", "close": 30.15, "volume": null}, {"date": "2021-03-01", "close": 30.0, "volume": 619.0}, {"date": "2021-03-02", "close": 30.0, "volume": null}, {"date": "2021-03-03", "close": 30.0, "volume": null}, {"date": "2021-03-04", "close": 30.0, "volume": null}, {"date": "2021-03-05", "close": 30.21, "volume": 9507.0}, {"date": "2021-03-08", "close": 30.36, "volume": 1719.0}, {"date": "2021-03-09", "close": 30.75, "volume": 1087.0}, {"date": "2021-03-10", "close": 31.0, "volume": 265.0}, {"date": "2021-03-11", "close": 31.75, "volume": 1739.0}, {"date": "2021-03-12", "close": 31.8, "volume": 300.0}, {"date": "2021-03-15", "close": 32.0, "volume": 432.0}, {"date": "2021-03-16", "close": 32.51, "volume": 1459.0}, {"date": "2021-03-17", "close": 32.51, "volume": null}, {"date": "2021-03-18", "close": 33.0, "volume": 371.0}, {"date": "2021-03-19", "close": 33.0, "volume": 1200.0}, {"date": "2021-03-22", "close": 33.0, "volume": null}, {"date": "2021-03-23", "close": 33.0, "volume": 300.0}, {"date": "2021-03-24", "close": 33.0, "volume": null}, {"date": "2021-03-25", "close": 31.14, "volume": 1045.0}, {"date": "2021-03-26", "close": 31.33, "volume": 656.0}, {"date": "2021-03-29", "close": 30.51, "volume": 869.0}, {"date": "2021-03-30", "close": 31.99, "volume": 1504.0}, {"date": "2021-03-31", "close": 31.99, "volume": null}, {"date": "2021-04-01", "close": 31.99, "volume": null}, {"date": "2021-04-05", "close": 31.99, "volume": null}, {"date": "2021-04-06", "close": 32.02, "volume": 1456.0}, {"date": "2021-04-07", "close": 32.5, "volume": 300.0}, {"date": "2021-04-08", "close": 33.5, "volume": 1893.0}, {"date": "2021-04-09", "close": 33.5, "volume": null}, {"date": "2021-04-12", "close": 33.46, "volume": 120.0}, {"date": "2021-04-13", "close": 33.46, "volume": null}, {"date": "2021-04-14", "close": 33.0, "volume": 553.0}, {"date": "2021-04-15", "close": 33.0, "volume": null}, {"date": "2021-04-16", "close": 32.97, "volume": 200.0}, {"date": "2021-04-19", "close": 33.0, "volume": 100.0}, {"date": "2021-04-20", "close": 33.0, "volume": null}, {"date": "2021-04-21", "close": 33.0, "volume": null}, {"date": "2021-04-22", "close": 33.0, "volume": 591.0}, {"date": "2021-04-23", "close": 33.5, "volume": 380.0}, {"date": "2021-04-26", "close": 33.5, "volume": null}, {"date": "2021-04-27", "close": 33.5, "volume": null}, {"date": "2021-04-28", "close": 33.5, "volume": 798.0}, {"date": "2021-04-29", "close": 34.0, "volume": 780.0}, {"date": "2021-04-30", "close": 33.5, "volume": 196.0}, {"date": "2021-05-03", "close": 33.5, "volume": 1108.0}, {"date": "2021-05-04", "close": 34.5, "volume": 916.0}, {"date": "2021-05-05", "close": 33.0, "volume": 1660.0}, {"date": "2021-05-06", "close": 33.0, "volume": 616.0}, {"date": "2021-05-07", "close": 32.55, "volume": 266.0}, {"date": "2021-05-10", "close": 33.0, "volume": 987.0}, {"date": "2021-05-11", "close": 33.0, "volume": 1550.0}, {"date": "2021-05-12", "close": 33.0, "volume": null}, {"date": "2021-05-13", "close": 33.0, "volume": 619.0}, {"date": "2021-05-14", "close": 33.0, "volume": 232.0}, {"date": "2021-05-17", "close": 33.0, "volume": 857.0}, {"date": "2021-05-18", "close": 33.99, "volume": 762.0}, {"date": "2021-05-19", "close": 34.0, "volume": 681.0}, {"date": "2021-05-20", "close": 34.0, "volume": null}, {"date": "2021-05-21", "close": 34.0, "volume": null}, {"date": "2021-05-24", "close": 34.5, "volume": 327.0}, {"date": "2021-05-25", "close": 34.5, "volume": null}, {"date": "2021-05-26", "close": 33.54, "volume": 212.0}, {"date": "2021-05-27", "close": 33.54, "volume": null}, {"date": "2021-05-28", "close": 33.54, "volume": null}, {"date": "2021-06-01", "close": 33.54, "volume": null}, {"date": "2021-06-02", "close": 33.76, "volume": 2100.0}, {"date": "2021-06-03", "close": 34.5, "volume": 3105.0}, {"date": "2021-06-04", "close": 34.5, "volume": null}, {"date": "2021-06-07", "close": 34.5, "volume": null}, {"date": "2021-06-08", "close": 34.0, "volume": 2133.0}, {"date": "2021-06-09", "close": 34.0, "volume": null}, {"date": "2021-06-10", "close": 34.5, "volume": 251.0}, {"date": "2021-06-11", "close": 34.5, "volume": null}, {"date": "2021-06-14", "close": 34.5, "volume": null}, {"date": "2021-06-15", "close": 34.5, "volume": 199.0}, {"date": "2021-06-16", "close": 34.95, "volume": 269.0}, {"date": "2021-06-17", "close": 34.35, "volume": 1103.0}, {"date": "2021-06-18", "close": 34.35, "volume": null}, {"date": "2021-06-21", "close": 34.35, "volume": null}, {"date": "2021-06-22", "close": 34.1, "volume": 120.0}, {"date": "2021-06-23", "close": 34.1, "volume": null}, {"date": "2021-06-24", "close": 34.1, "volume": 678.0}, {"date": "2021-06-25", "close": 34.1, "volume": null}, {"date": "2021-06-28", "close": 34.1, "volume": null}, {"date": "2021-06-29", "close": 34.1, "volume": null}, {"date": "2021-06-30", "close": 34.1, "volume": null}, {"date": "2021-07-01", "close": 34.3, "volume": 310.0}, {"date": "2021-07-02", "close": 34.3, "volume": 236.0}, {"date": "2021-07-06", "close": 34.3, "volume": null}, {"date": "2021-07-07", "close": 34.3, "volume": null}, {"date": "2021-07-08", "close": 34.0, "volume": 1121.0}, {"date": "2021-07-09", "close": 34.0, "volume": 7883.0}, {"date": "2021-07-12", "close": 34.0, "volume": null}, {"date": "2021-07-13", "close": 34.0, "volume": null}, {"date": "2021-07-14", "close": 34.0, "volume": null}, {"date": "2021-07-15", "close": 34.9, "volume": 100.0}, {"date": "2021-07-16", "close": 34.9, "volume": null}, {"date": "2021-07-19", "close": 34.3, "volume": 547.0}, {"date": "2021-07-20", "close": 34.25, "volume": 401.0}, {"date": "2021-07-21", "close": 34.25, "volume": 200.0}, {"date": "2021-07-22", "close": 34.25, "volume": null}, {"date": "2021-07-23", "close": 34.25, "volume": null}, {"date": "2021-07-26", "close": 34.25, "volume": null}, {"date": "2021-07-27", "close": 34.0, "volume": 262.0}, {"date": "2021-07-28", "close": 34.0, "volume": null}, {"date": "2021-07-29", "close": 34.0, "volume": null}, {"date": "2021-07-30", "close": 34.0, "volume": null}, {"date": "2021-08-02", "close": 34.0, "volume": 378.0}, {"date": "2021-08-03", "close": 34.0, "volume": 1121.0}, {"date": "2021-08-04", "close": 34.0, "volume": null}, {"date": "2021-08-05", "close": 34.0, "volume": null}, {"date": "2021-08-06", "close": 34.0, "volume": 300.0}, {"date": "2021-08-09", "close": 34.0, "volume": null}, {"date": "2021-08-10", "close": 34.0, "volume": null}, {"date": "2021-08-11", "close": 34.0, "volume": null}, {"date": "2021-08-12", "close": 34.0, "volume": null}, {"date": "2021-08-13", "close": 34.0, "volume": 455.0}, {"date": "2021-08-16", "close": 34.0, "volume": null}, {"date": "2021-08-17", "close": 34.0, "volume": null}, {"date": "2021-08-18", "close": 34.5, "volume": 437.0}, {"date": "2021-08-19", "close": 34.5, "volume": 1535.0}, {"date": "2021-08-20", "close": 34.5, "volume": 4428.0}, {"date": "2021-08-23", "close": 34.5, "volume": 808.0}, {"date": "2021-08-24", "close": 34.9, "volume": 2173.0}, {"date": "2021-08-25", "close": 34.9, "volume": null}, {"date": "2021-08-26", "close": 34.44, "volume": 378.0}, {"date": "2021-08-27", "close": 34.44, "volume": null}, {"date": "2021-08-30", "close": 34.25, "volume": 749.0}, {"date": "2021-08-31", "close": 34.5, "volume": 2064.0}, {"date": "2021-09-01", "close": 34.5, "volume": 1187.0}, {"date": "2021-09-02", "close": 34.5, "volume": null}, {"date": "2021-09-03", "close": 34.5, "volume": null}, {"date": "2021-09-07", "close": 34.5, "volume": null}, {"date": "2021-09-08", "close": 34.5, "volume": null}, {"date": "2021-09-09", "close": 34.5, "volume": null}, {"date": "2021-09-10", "close": 34.0, "volume": 144.0}, {"date": "2021-09-13", "close": 34.0, "volume": null}, {"date": "2021-09-14", "close": 34.0, "volume": 188.0}, {"date": "2021-09-15", "close": 34.0, "volume": null}, {"date": "2021-09-16", "close": 33.98, "volume": 302.0}, {"date": "2021-09-17", "close": 33.98, "volume": null}, {"date": "2021-09-20", "close": 34.25, "volume": 394.0}, {"date": "2021-09-21", "close": 34.0, "volume": 264.0}, {"date": "2021-09-22", "close": 34.0, "volume": null}, {"date": "2021-09-23", "close": 34.2, "volume": 929.0}, {"date": "2021-09-24", "close": 34.2, "volume": null}, {"date": "2021-09-27", "close": 34.2, "volume": 300.0}, {"date": "2021-09-28", "close": 34.2, "volume": null}, {"date": "2021-09-29", "close": 34.2, "volume": 368.0}, {"date": "2021-09-30", "close": 34.2, "volume": null}, {"date": "2021-10-01", "close": 34.2, "volume": null}, {"date": "2021-10-04", "close": 34.2, "volume": null}, {"date": "2021-10-05", "close": 34.2, "volume": null}, {"date": "2021-10-06", "close": 33.75, "volume": 343.0}, {"date": "2021-10-07", "close": 33.75, "volume": null}, {"date": "2021-10-08", "close": 33.75, "volume": null}, {"date": "2021-10-11", "close": 33.75, "volume": null}, {"date": "2021-10-12", "close": 33.75, "volume": null}, {"date": "2021-10-13", "close": 33.7, "volume": 2746.0}, {"date": "2021-10-14", "close": 33.7, "volume": null}, {"date": "2021-10-15", "close": 33.7, "volume": null}, {"date": "2021-10-18", "close": 33.7, "volume": 101.0}, {"date": "2021-10-19", "close": 33.8, "volume": 1955.0}, {"date": "2021-10-20", "close": 33.8, "volume": null}, {"date": "2021-10-21", "close": 33.75, "volume": 166.0}, {"date": "2021-10-22", "close": 33.75, "volume": null}, {"date": "2021-10-25", "close": 34.0, "volume": 407.0}, {"date": "2021-10-26", "close": 34.94, "volume": 426.0}, {"date": "2021-10-27", "close": 34.95, "volume": 906.0}, {"date": "2021-10-28", "close": 34.95, "volume": 125.0}, {"date": "2021-10-29", "close": 34.99, "volume": 789.0}, {"date": "2021-11-01", "close": 34.99, "volume": null}, {"date": "2021-11-02", "close": 34.99, "volume": null}, {"date": "2021-11-03", "close": 34.99, "volume": null}, {"date": "2021-11-04", "close": 35.0, "volume": 719.0}, {"date": "2021-11-05", "close": 35.0, "volume": null}, {"date": "2021-11-08", "close": 35.0, "volume": null}, {"date": "2021-11-09", "close": 35.0, "volume": null}, {"date": "2021-11-10", "close": 35.44, "volume": 363.0}, {"date": "2021-11-11", "close": 35.44, "volume": null}, {"date": "2021-11-12", "close": 35.44, "volume": null}, {"date": "2021-11-15", "close": 35.44, "volume": null}, {"date": "2021-11-16", "close": 35.44, "volume": null}, {"date": "2021-11-17", "close": 35.4, "volume": 954.0}, {"date": "2021-11-18", "close": 35.4, "volume": 254.0}, {"date": "2021-11-19", "close": 35.5, "volume": 373.0}, {"date": "2021-11-22", "close": 35.56, "volume": 327.0}, {"date": "2021-11-23", "close": 35.35, "volume": 16675.0}, {"date": "2021-11-24", "close": 35.35, "volume": null}, {"date": "2021-11-26", "close": 35.35, "volume": null}, {"date": "2021-11-29", "close": 35.35, "volume": null}, {"date": "2021-11-30", "close": 35.97, "volume": 287.0}, {"date": "2021-12-01", "close": 35.87, "volume": 655.0}, {"date": "2021-12-02", "close": 35.87, "volume": null}, {"date": "2021-12-03", "close": 35.87, "volume": null}, {"date": "2021-12-06", "close": 35.7, "volume": 142.0}, {"date": "2021-12-07", "close": 35.7, "volume": null}, {"date": "2021-12-08", "close": 35.7, "volume": null}, {"date": "2021-12-09", "close": 35.5, "volume": 3867.0}, {"date": "2021-12-10", "close": 35.5, "volume": null}, {"date": "2021-12-13", "close": 35.5, "volume": null}, {"date": "2021-12-14", "close": 35.5, "volume": null}, {"date": "2021-12-15", "close": 35.45, "volume": 394.0}, {"date": "2021-12-16", "close": 35.45, "volume": null}, {"date": "2021-12-17", "close": 35.45, "volume": null}, {"date": "2021-12-20", "close": 34.99, "volume": 1244.0}, {"date": "2021-12-21", "close": 34.99, "volume": null}, {"date": "2021-12-22", "close": 34.56, "volume": 481.0}, {"date": "2021-12-23", "close": 34.61, "volume": 713.0}, {"date": "2021-12-27", "close": 34.7, "volume": 867.0}, {"date": "2021-12-28", "close": 34.69, "volume": 100.0}, {"date": "2021-12-29", "close": 34.69, "volume": null}, {"date": "2021-12-30", "close": 34.69, "volume": null}, {"date": "2021-12-31", "close": 34.65, "volume": 101.0}, {"date": "2022-01-03", "close": 34.65, "volume": null}, {"date": "2022-01-04", "close": 34.65, "volume": 679.0}, {"date": "2022-01-05", "close": 34.95, "volume": 1219.0}, {"date": "2022-01-06", "close": 34.95, "volume": null}, {"date": "2022-01-07", "close": 34.99, "volume": 612.0}, {"date": "2022-01-10", "close": 34.99, "volume": null}, {"date": "2022-01-11", "close": 35.8, "volume": 118.0}, {"date": "2022-01-12", "close": 35.8, "volume": null}, {"date": "2022-01-13", "close": 35.8, "volume": null}, {"date": "2022-01-14", "close": 35.75, "volume": 1624.0}, {"date": "2022-01-18", "close": 35.3, "volume": 1963.0}, {"date": "2022-01-19", "close": 35.25, "volume": 415.0}, {"date": "2022-01-20", "close": 35.25, "volume": null}, {"date": "2022-01-21", "close": 35.0, "volume": 458.0}, {"date": "2022-01-24", "close": 34.8, "volume": 625.0}, {"date": "2022-01-25", "close": 34.8, "volume": null}, {"date": "2022-01-26", "close": 34.8, "volume": null}, {"date": "2022-01-27", "close": 34.86, "volume": 163.0}, {"date": "2022-01-28", "close": 34.86, "volume": 131.0}, {"date": "2022-01-31", "close": 34.95, "volume": 669.0}, {"date": "2022-02-01", "close": 35.2, "volume": 463.0}, {"date": "2022-02-02", "close": 35.2, "volume": null}, {"date": "2022-02-03", "close": 35.0, "volume": 643.0}, {"date": "2022-02-04", "close": 35.0, "volume": null}, {"date": "2022-02-07", "close": 35.0, "volume": null}, {"date": "2022-02-08", "close": 35.0, "volume": 100.0}, {"date": "2022-02-09", "close": 35.0, "volume": null}, {"date": "2022-02-10", "close": 35.0, "volume": 5119.0}, {"date": "2022-02-11", "close": 35.0, "volume": null}, {"date": "2022-02-14", "close": 34.85, "volume": 200.0}, {"date": "2022-02-15", "close": 34.9, "volume": 500.0}, {"date": "2022-02-16", "close": 34.9, "volume": 1511.0}, {"date": "2022-02-17", "close": 34.9, "volume": null}, {"date": "2022-02-18", "close": 35.75, "volume": 3307.0}, {"date": "2022-02-22", "close": 35.95, "volume": 685.0}, {"date": "2022-02-23", "close": 35.95, "volume": null}, {"date": "2022-02-24", "close": 36.0, "volume": 246.0}, {"date": "2022-02-25", "close": 36.0, "volume": null}, {"date": "2022-02-28", "close": 36.0, "volume": 2113.0}, {"date": "2022-03-01", "close": 36.0, "volume": null}, {"date": "2022-03-02", "close": 36.0, "volume": null}, {"date": "2022-03-03", "close": 36.0, "volume": 1300.0}, {"date": "2022-03-04", "close": 34.95, "volume": 200.0}, {"date": "2022-03-07", "close": 34.95, "volume": null}, {"date": "2022-03-08", "close": 34.95, "volume": 202.0}, {"date": "2022-03-09", "close": 34.95, "volume": null}, {"date": "2022-03-10", "close": 35.99, "volume": 408.0}, {"date": "2022-03-11", "close": 35.99, "volume": null}, {"date": "2022-03-14", "close": 35.25, "volume": 942.0}, {"date": "2022-03-15", "close": 35.25, "volume": null}, {"date": "2022-03-16", "close": 35.25, "volume": null}, {"date": "2022-03-17", "close": 35.0, "volume": 2456.0}, {"date": "2022-03-18", "close": 35.4, "volume": 565.0}, {"date": "2022-03-21", "close": 35.4, "volume": 314.0}, {"date": "2022-03-22", "close": 35.4, "volume": null}, {"date": "2022-03-23", "close": 35.4, "volume": null}, {"date": "2022-03-24", "close": 35.4, "volume": 258.0}, {"date": "2022-03-25", "close": 35.4, "volume": null}, {"date": "2022-03-28", "close": 35.45, "volume": 640.0}, {"date": "2022-03-29", "close": 35.5, "volume": 103.0}, {"date": "2022-03-30", "close": 35.5, "volume": 100.0}, {"date": "2022-03-31", "close": 35.45, "volume": 4400.0}, {"date": "2022-04-01", "close": 35.45, "volume": null}, {"date": "2022-04-04", "close": 35.45, "volume": null}, {"date": "2022-04-05", "close": 35.45, "volume": null}, {"date": "2022-04-06", "close": 35.45, "volume": null}, {"date": "2022-04-07", "close": 35.45, "volume": null}, {"date": "2022-04-08", "close": 35.45, "volume": null}, {"date": "2022-04-11", "close": 35.47, "volume": 825.0}, {"date": "2022-04-12", "close": 35.47, "volume": null}, {"date": "2022-04-13", "close": 35.47, "volume": null}, {"date": "2022-04-14", "close": 35.47, "volume": null}, {"date": "2022-04-18", "close": 35.47, "volume": null}, {"date": "2022-04-19", "close": 35.25, "volume": 1575.0}, {"date": "2022-04-20", "close": 35.25, "volume": 100.0}, {"date": "2022-04-21", "close": 35.25, "volume": null}, {"date": "2022-04-22", "close": 35.0, "volume": 1000.0}, {"date": "2022-04-25", "close": 34.9, "volume": 200.0}, {"date": "2022-04-26", "close": 34.82, "volume": 875.0}, {"date": "2022-04-27", "close": 34.9, "volume": 764.0}, {"date": "2022-04-28", "close": 34.9, "volume": 160.0}, {"date": "2022-04-29", "close": 34.9, "volume": null}, {"date": "2022-05-02", "close": 34.9, "volume": null}, {"date": "2022-05-03", "close": 34.9, "volume": null}, {"date": "2022-05-04", "close": 34.88, "volume": 125.0}, {"date": "2022-05-05", "close": 34.88, "volume": null}, {"date": "2022-05-06", "close": 34.66, "volume": 1049.0}, {"date": "2022-05-09", "close": 34.9, "volume": 101.0}, {"date": "2022-05-10", "close": 34.9, "volume": null}, {"date": "2022-05-11", "close": 34.9, "volume": 390.0}, {"date": "2022-05-12", "close": 34.9, "volume": 1027.0}, {"date": "2022-05-13", "close": 34.9, "volume": null}, {"date": "2022-05-16", "close": 35.25, "volume": 2384.0}, {"date": "2022-05-17", "close": 35.5, "volume": 1630.0}, {"date": "2022-05-18", "close": 36.05, "volume": 3225.0}, {"date": "2022-05-19", "close": 36.05, "volume": null}, {"date": "2022-05-20", "close": 36.05, "volume": null}, {"date": "2022-05-23", "close": 36.05, "volume": null}, {"date": "2022-05-24", "close": 36.05, "volume": null}, {"date": "2022-05-25", "close": 36.0, "volume": 254.0}, {"date": "2022-05-26", "close": 35.34, "volume": 125.0}, {"date": "2022-05-27", "close": 35.34, "volume": null}, {"date": "2022-05-31", "close": 35.5, "volume": 366.0}, {"date": "2022-06-01", "close": 35.99, "volume": 322.0}, {"date": "2022-06-02", "close": 35.99, "volume": null}, {"date": "2022-06-03", "close": 35.98, "volume": 202.0}, {"date": "2022-06-06", "close": 35.97, "volume": 270.0}, {"date": "2022-06-07", "close": 35.97, "volume": null}, {"date": "2022-06-08", "close": 35.96, "volume": 699.0}, {"date": "2022-06-09", "close": 35.93, "volume": 2400.0}, {"date": "2022-06-10", "close": 35.5, "volume": 1771.0}, {"date": "2022-06-13", "close": 35.9, "volume": 1100.0}, {"date": "2022-06-14", "close": 35.5, "volume": 666.0}, {"date": "2022-06-15", "close": 35.5, "volume": 215.0}, {"date": "2022-06-16", "close": 35.49, "volume": 355.0}, {"date": "2022-06-17", "close": 35.49, "volume": null}, {"date": "2022-06-21", "close": 35.49, "volume": null}, {"date": "2022-06-22", "close": 35.33, "volume": 1273.0}, {"date": "2022-06-23", "close": 35.33, "volume": null}, {"date": "2022-06-24", "close": 35.33, "volume": null}, {"date": "2022-06-27", "close": 35.33, "volume": null}, {"date": "2022-06-28", "close": 35.33, "volume": null}, {"date": "2022-06-29", "close": 35.33, "volume": null}, {"date": "2022-06-30", "close": 35.44, "volume": 913.0}, {"date": "2022-07-01", "close": 35.44, "volume": null}, {"date": "2022-07-05", "close": 35.44, "volume": null}, {"date": "2022-07-06", "close": 35.44, "volume": 200.0}, {"date": "2022-07-07", "close": 35.44, "volume": null}, {"date": "2022-07-08", "close": 35.44, "volume": null}, {"date": "2022-07-11", "close": 35.44, "volume": null}, {"date": "2022-07-12", "close": 35.41, "volume": 2591.0}, {"date": "2022-07-13", "close": 35.4, "volume": 153.0}, {"date": "2022-07-14", "close": 35.4, "volume": null}, {"date": "2022-07-15", "close": 35.4, "volume": null}, {"date": "2022-07-18", "close": 35.4, "volume": null}, {"date": "2022-07-19", "close": 35.4, "volume": null}, {"date": "2022-07-20", "close": 35.4, "volume": null}, {"date": "2022-07-21", "close": 35.19, "volume": 718.0}, {"date": "2022-07-22", "close": 35.19, "volume": null}, {"date": "2022-07-25", "close": 34.99, "volume": 641.0}, {"date": "2022-07-26", "close": 34.99, "volume": null}, {"date": "2022-07-27", "close": 34.99, "volume": 3566.0}, {"date": "2022-07-28", "close": 34.99, "volume": null}, {"date": "2022-07-29", "close": 36.0, "volume": 1399.0}, {"date": "2022-08-01", "close": 36.0, "volume": null}, {"date": "2022-08-02", "close": 36.0001, "volume": 365.0}, {"date": "2022-08-03", "close": 37.97, "volume": 776.0}, {"date": "2022-08-04", "close": 36.2, "volume": 9627.0}, {"date": "2022-08-05", "close": 36.2, "volume": null}, {"date": "2022-08-08", "close": 36.2, "volume": null}, {"date": "2022-08-09", "close": 37.89, "volume": 400.0}, {"date": "2022-08-10", "close": 37.89, "volume": 210.0}, {"date": "2022-08-11", "close": 37.89, "volume": null}, {"date": "2022-08-12", "close": 37.79, "volume": 612.0}, {"date": "2022-08-15", "close": 37.79, "volume": null}, {"date": "2022-08-16", "close": 37.79, "volume": null}, {"date": "2022-08-17", "close": 37.79, "volume": 1355.0}, {"date": "2022-08-18", "close": 37.79, "volume": null}, {"date": "2022-08-19", "close": 37.99, "volume": 2641.0}, {"date": "2022-08-22", "close": 37.9, "volume": 1355.0}, {"date": "2022-08-23", "close": 37.9, "volume": null}, {"date": "2022-08-24", "close": 37.9, "volume": null}, {"date": "2022-08-25", "close": 37.9, "volume": null}, {"date": "2022-08-26", "close": 37.9, "volume": null}, {"date": "2022-08-29", "close": 37.9, "volume": null}, {"date": "2022-08-30", "close": 37.9, "volume": null}, {"date": "2022-08-31", "close": 36.97, "volume": 3500.0}, {"date": "2022-09-01", "close": 36.97, "volume": null}, {"date": "2022-09-02", "close": 36.97, "volume": null}, {"date": "2022-09-06", "close": 36.97, "volume": null}, {"date": "2022-09-07", "close": 36.95, "volume": 200.0}, {"date": "2022-09-08", "close": 36.95, "volume": null}, {"date": "2022-09-09", "close": 36.95, "volume": null}, {"date": "2022-09-12", "close": 36.95, "volume": null}, {"date": "2022-09-13", "close": 36.98, "volume": 326.0}, {"date": "2022-09-14", "close": 36.98, "volume": null}, {"date": "2022-09-15", "close": 36.98, "volume": null}, {"date": "2022-09-16", "close": 36.98, "volume": null}, {"date": "2022-09-19", "close": 36.98, "volume": null}, {"date": "2022-09-20", "close": 37.17, "volume": 266.0}, {"date": "2022-09-21", "close": 37.19, "volume": 522.0}, {"date": "2022-09-22", "close": 37.0, "volume": 405.0}, {"date": "2022-09-23", "close": 36.98, "volume": 100.0}, {"date": "2022-09-26", "close": 36.98, "volume": null}, {"date": "2022-09-27", "close": 36.98, "volume": null}, {"date": "2022-09-28", "close": 36.92, "volume": 1634.0}, {"date": "2022-09-29", "close": 36.92, "volume": null}, {"date": "2022-09-30", "close": 36.92, "volume": null}, {"date": "2022-10-03", "close": 36.92, "volume": null}, {"date": "2022-10-04", "close": 36.92, "volume": null}, {"date": "2022-10-05", "close": 36.5, "volume": 2653.0}, {"date": "2022-10-06", "close": 35.98, "volume": 678.0}, {"date": "2022-10-07", "close": 35.98, "volume": null}, {"date": "2022-10-10", "close": 35.98, "volume": 1203.0}, {"date": "2022-10-11", "close": 36.4, "volume": 1106.0}, {"date": "2022-10-12", "close": 36.4, "volume": null}, {"date": "2022-10-13", "close": 36.4, "volume": null}, {"date": "2022-10-14", "close": 36.4, "volume": null}, {"date": "2022-10-17", "close": 36.4, "volume": null}, {"date": "2022-10-18", "close": 36.4, "volume": null}, {"date": "2022-10-19", "close": 36.38, "volume": 170.0}, {"date": "2022-10-20", "close": 36.38, "volume": null}, {"date": "2022-10-21", "close": 36.38, "volume": null}, {"date": "2022-10-24", "close": 36.4, "volume": 101.0}, {"date": "2022-10-25", "close": 36.21, "volume": 6518.0}, {"date": "2022-10-26", "close": 36.21, "volume": null}, {"date": "2022-10-27", "close": 36.43, "volume": 246.0}, {"date": "2022-10-28", "close": 36.43, "volume": null}, {"date": "2022-10-31", "close": 36.5, "volume": 195.0}, {"date": "2022-11-01", "close": 36.5, "volume": null}, {"date": "2022-11-02", "close": 36.5, "volume": 170.0}, {"date": "2022-11-03", "close": 36.94, "volume": 836.0}, {"date": "2022-11-04", "close": 37.01, "volume": 1700.0}, {"date": "2022-11-07", "close": 37.01, "volume": null}, {"date": "2022-11-08", "close": 37.01, "volume": 1256.0}, {"date": "2022-11-09", "close": 37.01, "volume": null}, {"date": "2022-11-10", "close": 37.01, "volume": null}, {"date": "2022-11-11", "close": 37.01, "volume": null}, {"date": "2022-11-14", "close": 38.0, "volume": 382.0}, {"date": "2022-11-15", "close": 37.75, "volume": 710.0}, {"date": "2022-11-16", "close": 37.75, "volume": null}, {"date": "2022-11-17", "close": 37.55, "volume": 1248.0}, {"date": "2022-11-18", "close": 37.55, "volume": 209.0}, {"date": "2022-11-21", "close": 37.55, "volume": 2178.0}, {"date": "2022-11-22", "close": 37.75, "volume": 4868.0}, {"date": "2022-11-23", "close": 37.5, "volume": 288.0}, {"date": "2022-11-25", "close": 37.5, "volume": null}, {"date": "2022-11-28", "close": 36.76, "volume": 112.0}, {"date": "2022-11-29", "close": 37.47, "volume": 113.0}, {"date": "2022-11-30", "close": 37.5, "volume": 300.0}, {"date": "2022-12-01", "close": 37.0, "volume": 170.0}, {"date": "2022-12-02", "close": 37.0, "volume": null}, {"date": "2022-12-05", "close": 37.01, "volume": 100.0}, {"date": "2022-12-06", "close": 37.4, "volume": 500.0}, {"date": "2022-12-07", "close": 36.75, "volume": 393.0}, {"date": "2022-12-08", "close": 36.75, "volume": null}, {"date": "2022-12-09", "close": 36.8, "volume": 275.0}, {"date": "2022-12-12", "close": 36.7, "volume": 100.0}, {"date": "2022-12-13", "close": 36.7, "volume": null}, {"date": "2022-12-14", "close": 36.7, "volume": null}, {"date": "2022-12-15", "close": 36.7, "volume": null}, {"date": "2022-12-16", "close": 36.7, "volume": null}, {"date": "2022-12-19", "close": 36.7, "volume": null}, {"date": "2022-12-20", "close": 36.7, "volume": null}, {"date": "2022-12-21", "close": 36.5925, "volume": 412.0}, {"date": "2022-12-22", "close": 36.5925, "volume": null}, {"date": "2022-12-23", "close": 36.02, "volume": 850.0}, {"date": "2022-12-27", "close": 35.53, "volume": 12206.0}, {"date": "2022-12-28", "close": 35.44, "volume": 337.0}, {"date": "2022-12-29", "close": 35.93, "volume": 1185.0}, {"date": "2022-12-30", "close": 35.95, "volume": 200.0}, {"date": "2023-01-03", "close": 35.95, "volume": null}, {"date": "2023-01-04", "close": 35.9, "volume": 2000.0}, {"date": "2023-01-05", "close": 35.9, "volume": 118.0}, {"date": "2023-01-06", "close": 35.9, "volume": null}, {"date": "2023-01-09", "close": 35.9, "volume": null}, {"date": "2023-01-10", "close": 35.9, "volume": null}, {"date": "2023-01-11", "close": 35.78, "volume": 625.0}, {"date": "2023-01-12", "close": 35.73, "volume": 140.0}, {"date": "2023-01-13", "close": 35.73, "volume": null}, {"date": "2023-01-17", "close": 35.65, "volume": 354.0}, {"date": "2023-01-18", "close": 35.65, "volume": null}, {"date": "2023-01-19", "close": 35.49, "volume": 1430.0}, {"date": "2023-01-20", "close": 35.49, "volume": null}, {"date": "2023-01-23", "close": 35.3475, "volume": 445.0}, {"date": "2023-01-24", "close": 35.5, "volume": 910.0}, {"date": "2023-01-25", "close": 35.5, "volume": 1110.0}, {"date": "2023-01-26", "close": 35.5, "volume": null}, {"date": "2023-01-27", "close": 35.5, "volume": null}, {"date": "2023-01-30", "close": 35.6, "volume": 153.0}, {"date": "2023-01-31", "close": 35.8, "volume": 311.0}, {"date": "2023-02-01", "close": 35.8, "volume": 711.0}, {"date": "2023-02-02", "close": 35.8, "volume": null}, {"date": "2023-02-03", "close": 35.8, "volume": 239.0}, {"date": "2023-02-06", "close": 36.5, "volume": 1488.0}, {"date": "2023-02-07", "close": 36.71, "volume": 601.0}, {"date": "2023-02-08", "close": 36.5, "volume": 244.0}, {"date": "2023-02-09", "close": 36.5, "volume": null}, {"date": "2023-02-10", "close": 36.25, "volume": 940.0}, {"date": "2023-02-13", "close": 36.25, "volume": 501.0}, {"date": "2023-02-14", "close": 36.25, "volume": null}, {"date": "2023-02-15", "close": 36.25, "volume": 760.0}, {"date": "2023-02-16", "close": 36.25, "volume": 306.0}, {"date": "2023-02-17", "close": 36.25, "volume": 6699.0}, {"date": "2023-02-21", "close": 36.25, "volume": null}, {"date": "2023-02-22", "close": 36.0, "volume": 1215.0}, {"date": "2023-02-23", "close": 35.75, "volume": 500.0}, {"date": "2023-02-24", "close": 35.75, "volume": null}, {"date": "2023-02-27", "close": 35.5, "volume": 111.0}, {"date": "2023-02-28", "close": 35.5, "volume": 601.0}, {"date": "2023-03-01", "close": 35.5, "volume": null}, {"date": "2023-03-02", "close": 35.5, "volume": null}, {"date": "2023-03-03", "close": 35.31, "volume": 1593.0}, {"date": "2023-03-06", "close": 35.3, "volume": 297.0}, {"date": "2023-03-07", "close": 35.25, "volume": 261.0}, {"date": "2023-03-08", "close": 34.75, "volume": 6338.0}, {"date": "2023-03-09", "close": 34.84, "volume": 837.0}, {"date": "2023-03-10", "close": 34.84, "volume": 2256.0}, {"date": "2023-03-13", "close": 34.0, "volume": 4552.0}, {"date": "2023-03-14", "close": 34.5, "volume": 258.0}, {"date": "2023-03-15", "close": 34.27, "volume": 1443.0}, {"date": "2023-03-16", "close": 34.21, "volume": 204.0}, {"date": "2023-03-17", "close": 34.21, "volume": null}, {"date": "2023-03-20", "close": 34.0, "volume": 763.0}, {"date": "2023-03-21", "close": 33.98, "volume": 6658.0}, {"date": "2023-03-22", "close": 34.0, "volume": 2230.0}, {"date": "2023-03-23", "close": 34.0, "volume": null}, {"date": "2023-03-24", "close": 33.96, "volume": 1530.0}, {"date": "2023-03-27", "close": 33.96, "volume": null}, {"date": "2023-03-28", "close": 33.96, "volume": null}, {"date": "2023-03-29", "close": 33.96, "volume": null}, {"date": "2023-03-30", "close": 33.96, "volume": null}, {"date": "2023-03-31", "close": 33.96, "volume": null}, {"date": "2023-04-03", "close": 33.9, "volume": 200.0}, {"date": "2023-04-04", "close": 33.9, "volume": null}, {"date": "2023-04-05", "close": 33.9, "volume": null}, {"date": "2023-04-06", "close": 33.9, "volume": null}, {"date": "2023-04-10", "close": 33.75, "volume": 212.0}, {"date": "2023-04-11", "close": 33.75, "volume": null}, {"date": "2023-04-12", "close": 33.75, "volume": null}, {"date": "2023-04-13", "close": 33.75, "volume": 310.0}, {"date": "2023-04-14", "close": 33.75, "volume": 548.0}, {"date": "2023-04-17", "close": 33.75, "volume": 640.0}, {"date": "2023-04-18", "close": 33.75, "volume": null}, {"date": "2023-04-19", "close": 33.75, "volume": null}, {"date": "2023-04-20", "close": 33.75, "volume": null}, {"date": "2023-04-21", "close": 33.75, "volume": null}, {"date": "2023-04-24", "close": 33.75, "volume": null}, {"date": "2023-04-25", "close": 33.75, "volume": null}, {"date": "2023-04-26", "close": 33.75, "volume": null}, {"date": "2023-04-27", "close": 33.75, "volume": null}, {"date": "2023-04-28", "close": 33.75, "volume": null}, {"date": "2023-05-01", "close": 32.0, "volume": 1438.0}, {"date": "2023-05-02", "close": 32.5, "volume": 300.0}, {"date": "2023-05-03", "close": 32.49, "volume": 1120.0}, {"date": "2023-05-04", "close": 32.5, "volume": 1200.0}, {"date": "2023-05-05", "close": 32.5, "volume": null}, {"date": "2023-05-08", "close": 32.5, "volume": null}, {"date": "2023-05-09", "close": 32.5, "volume": null}, {"date": "2023-05-10", "close": 32.5, "volume": null}, {"date": "2023-05-11", "close": 32.4, "volume": 6200.0}, {"date": "2023-05-12", "close": 32.4, "volume": null}, {"date": "2023-05-15", "close": 32.2501, "volume": 173.0}, {"date": "2023-05-16", "close": 32.25, "volume": 201.0}, {"date": "2023-05-17", "close": 33.0, "volume": 711.0}, {"date": "2023-05-18", "close": 33.75, "volume": 263.0}, {"date": "2023-05-19", "close": 34.25, "volume": 6728.0}, {"date": "2023-05-22", "close": 34.25, "volume": null}, {"date": "2023-05-23", "close": 34.25, "volume": null}, {"date": "2023-05-24", "close": 32.7, "volume": 1001.0}, {"date": "2023-05-25", "close": 32.3, "volume": 105.0}, {"date": "2023-05-26", "close": 32.3, "volume": null}, {"date": "2023-05-30", "close": 32.1, "volume": 486.0}, {"date": "2023-05-31", "close": 31.8, "volume": 306.0}, {"date": "2023-06-01", "close": 31.225, "volume": 600.0}, {"date": "2023-06-02", "close": 31.1, "volume": 806.0}, {"date": "2023-06-05", "close": 31.1, "volume": 1559.0}, {"date": "2023-06-06", "close": 31.1, "volume": null}, {"date": "2023-06-07", "close": 30.95, "volume": 1373.0}, {"date": "2023-06-08", "close": 31.35, "volume": 111.0}, {"date": "2023-06-09", "close": 31.35, "volume": null}, {"date": "2023-06-12", "close": 31.35, "volume": null}, {"date": "2023-06-13", "close": 30.95, "volume": 1610.0}, {"date": "2023-06-14", "close": 31.35, "volume": 170.0}, {"date": "2023-06-15", "close": 31.35, "volume": null}, {"date": "2023-06-16", "close": 30.9, "volume": 927.0}, {"date": "2023-06-20", "close": 31.1, "volume": 1667.0}, {"date": "2023-06-21", "close": 31.1, "volume": null}, {"date": "2023-06-22", "close": 31.1, "volume": null}, {"date": "2023-06-23", "close": 31.25, "volume": 2101.0}, {"date": "2023-06-26", "close": 31.25, "volume": null}, {"date": "2023-06-27", "close": 31.23, "volume": 200.0}, {"date": "2023-06-28", "close": 30.8, "volume": 1066.0}, {"date": "2023-06-29", "close": 30.25, "volume": 900.0}, {"date": "2023-06-30", "close": 30.5, "volume": 1297.0}, {"date": "2023-07-03", "close": 30.5, "volume": null}, {"date": "2023-07-05", "close": 30.5, "volume": null}, {"date": "2023-07-06", "close": 30.8, "volume": 101.0}, {"date": "2023-07-07", "close": 30.8, "volume": null}, {"date": "2023-07-10", "close": 31.05, "volume": 491.0}, {"date": "2023-07-11", "close": 31.05, "volume": null}, {"date": "2023-07-12", "close": 31.1, "volume": 268.0}, {"date": "2023-07-13", "close": 31.19, "volume": 343.0}, {"date": "2023-07-14", "close": 31.19, "volume": null}, {"date": "2023-07-17", "close": 31.2, "volume": 650.0}, {"date": "2023-07-18", "close": 31.2, "volume": null}, {"date": "2023-07-19", "close": 31.2, "volume": 1885.0}, {"date": "2023-07-20", "close": 31.2, "volume": null}, {"date": "2023-07-21", "close": 31.2, "volume": null}, {"date": "2023-07-24", "close": 31.15, "volume": 1640.0}, {"date": "2023-07-25", "close": 31.45, "volume": 2481.0}, {"date": "2023-07-26", "close": 31.45, "volume": null}, {"date": "2023-07-27", "close": 31.45, "volume": null}, {"date": "2023-07-28", "close": 31.7, "volume": 5375.0}, {"date": "2023-07-31", "close": 31.7, "volume": null}, {"date": "2023-08-01", "close": 31.76, "volume": 527.0}, {"date": "2023-08-02", "close": 31.76, "volume": null}, {"date": "2023-08-03", "close": 31.76, "volume": null}, {"date": "2023-08-04", "close": 31.76, "volume": null}, {"date": "2023-08-07", "close": 31.76, "volume": null}, {"date": "2023-08-08", "close": 31.75, "volume": 400.0}, {"date": "2023-08-09", "close": 31.4, "volume": 7955.0}, {"date": "2023-08-10", "close": 31.4, "volume": 5572.0}, {"date": "2023-08-11", "close": 31.48, "volume": 270.0}, {"date": "2023-08-14", "close": 30.75, "volume": 9951.0}, {"date": "2023-08-15", "close": 31.75, "volume": 100.0}, {"date": "2023-08-16", "close": 31.7, "volume": 2782.0}, {"date": "2023-08-17", "close": 31.68, "volume": 300.0}, {"date": "2023-08-18", "close": 31.98, "volume": 6885.0}, {"date": "2023-08-21", "close": 32.0, "volume": 511.0}, {"date": "2023-08-22", "close": 32.0, "volume": null}, {"date": "2023-08-23", "close": 31.99, "volume": 262.0}, {"date": "2023-08-24", "close": 31.99, "volume": null}, {"date": "2023-08-25", "close": 31.99, "volume": null}, {"date": "2023-08-28", "close": 31.99, "volume": null}, {"date": "2023-08-29", "close": 31.99, "volume": null}, {"date": "2023-08-30", "close": 31.99, "volume": null}, {"date": "2023-08-31", "close": 32.0, "volume": 458.0}, {"date": "2023-09-01", "close": 32.0, "volume": null}, {"date": "2023-09-05", "close": 32.0, "volume": null}, {"date": "2023-09-06", "close": 32.0, "volume": null}, {"date": "2023-09-07", "close": 31.0, "volume": 5338.0}, {"date": "2023-09-08", "close": 32.0, "volume": 201.0}, {"date": "2023-09-11", "close": 32.15, "volume": 341.0}, {"date": "2023-09-12", "close": 32.15, "volume": null}, {"date": "2023-09-13", "close": 32.15, "volume": null}, {"date": "2023-09-14", "close": 32.15, "volume": 300.0}, {"date": "2023-09-15", "close": 32.15, "volume": null}, {"date": "2023-09-18", "close": 32.15, "volume": null}, {"date": "2023-09-19", "close": 32.15, "volume": null}, {"date": "2023-09-20", "close": 32.15, "volume": null}, {"date": "2023-09-21", "close": 31.9, "volume": 3443.0}, {"date": "2023-09-22", "close": 31.9, "volume": null}, {"date": "2023-09-25", "close": 31.9, "volume": null}, {"date": "2023-09-26", "close": 31.9, "volume": null}, {"date": "2023-09-27", "close": 31.9, "volume": 668.0}, {"date": "2023-09-28", "close": 31.9, "volume": null}, {"date": "2023-09-29", "close": 31.9, "volume": null}, {"date": "2023-10-02", "close": 31.9, "volume": null}, {"date": "2023-10-03", "close": 30.3, "volume": 2360.0}, {"date": "2023-10-04", "close": 31.9, "volume": 100.0}, {"date": "2023-10-05", "close": 31.9, "volume": 572.0}, {"date": "2023-10-06", "close": 31.9, "volume": null}, {"date": "2023-10-09", "close": 31.9, "volume": null}, {"date": "2023-10-10", "close": 31.9, "volume": null}, {"date": "2023-10-11", "close": 31.9, "volume": null}, {"date": "2023-10-12", "close": 31.9, "volume": null}, {"date": "2023-10-13", "close": 31.9, "volume": null}, {"date": "2023-10-16", "close": 31.9, "volume": null}, {"date": "2023-10-17", "close": 31.23, "volume": 1701.0}, {"date": "2023-10-18", "close": 31.22, "volume": 402.0}, {"date": "2023-10-19", "close": 31.09, "volume": 601.0}, {"date": "2023-10-20", "close": 31.09, "volume": null}, {"date": "2023-10-23", "close": 31.09, "volume": 312.0}, {"date": "2023-10-24", "close": 31.05, "volume": 188.0}, {"date": "2023-10-25", "close": 30.918, "volume": 200.0}, {"date": "2023-10-26", "close": 31.0, "volume": 376.0}, {"date": "2023-10-27", "close": 31.0, "volume": null}, {"date": "2023-10-30", "close": 31.0, "volume": null}, {"date": "2023-10-31", "close": 30.99, "volume": 400.0}, {"date": "2023-11-01", "close": 30.6, "volume": 713.0}, {"date": "2023-11-02", "close": 30.75, "volume": 100.0}, {"date": "2023-11-03", "close": 30.515, "volume": 856.0}, {"date": "2023-11-06", "close": 30.515, "volume": null}, {"date": "2023-11-07", "close": 30.515, "volume": null}, {"date": "2023-11-08", "close": 30.3, "volume": 523.0}, {"date": "2023-11-09", "close": 30.35, "volume": 455.0}, {"date": "2023-11-10", "close": 30.35, "volume": null}, {"date": "2023-11-13", "close": 30.34, "volume": 405.0}, {"date": "2023-11-14", "close": 29.95, "volume": 4545.0}, {"date": "2023-11-15", "close": 29.95, "volume": 2553.0}, {"date": "2023-11-16", "close": 29.94, "volume": 2351.0}, {"date": "2023-11-17", "close": 30.9, "volume": 12646.0}, {"date": "2023-11-20", "close": 30.75, "volume": 1802.0}, {"date": "2023-11-21", "close": 30.3, "volume": 800.0}, {"date": "2023-11-22", "close": 30.3, "volume": null}, {"date": "2023-11-24", "close": 30.3, "volume": null}, {"date": "2023-11-27", "close": 30.69, "volume": 100.0}, {"date": "2023-11-28", "close": 30.66, "volume": 233.0}, {"date": "2023-11-29", "close": 30.46, "volume": 6894.0}, {"date": "2023-11-30", "close": 30.49, "volume": 474.0}, {"date": "2023-12-01", "close": 30.48, "volume": 500.0}, {"date": "2023-12-04", "close": 30.48, "volume": null}, {"date": "2023-12-05", "close": 30.47, "volume": 930.0}, {"date": "2023-12-06", "close": 30.35, "volume": 479.0}, {"date": "2023-12-07", "close": 30.18, "volume": 4289.0}, {"date": "2023-12-08", "close": 30.19, "volume": 3660.0}, {"date": "2023-12-11", "close": 30.1, "volume": 2185.0}, {"date": "2023-12-12", "close": 30.09, "volume": 1548.0}, {"date": "2023-12-13", "close": 30.09, "volume": null}, {"date": "2023-12-14", "close": 29.95, "volume": 9687.0}, {"date": "2023-12-15", "close": 29.95, "volume": 225.0}, {"date": "2023-12-18", "close": 29.95, "volume": null}, {"date": "2023-12-19", "close": 29.9, "volume": 3100.0}, {"date": "2023-12-20", "close": 29.9, "volume": null}, {"date": "2023-12-21", "close": 29.85, "volume": 4685.0}, {"date": "2023-12-22", "close": 29.85, "volume": null}, {"date": "2023-12-26", "close": 29.85, "volume": null}, {"date": "2023-12-27", "close": 29.85, "volume": null}, {"date": "2023-12-28", "close": 29.75, "volume": 3053.0}, {"date": "2023-12-29", "close": 30.0, "volume": 3073.0}, {"date": "2024-01-02", "close": 30.0, "volume": null}, {"date": "2024-01-03", "close": 29.98, "volume": 2166.0}, {"date": "2024-01-04", "close": 29.98, "volume": 1759.0}, {"date": "2024-01-05", "close": 29.95, "volume": 2107.0}, {"date": "2024-01-08", "close": 29.94, "volume": 700.0}, {"date": "2024-01-09", "close": 29.94, "volume": null}, {"date": "2024-01-10", "close": 29.95, "volume": 2220.0}, {"date": "2024-01-11", "close": 29.96, "volume": 1300.0}, {"date": "2024-01-12", "close": 29.96, "volume": null}, {"date": "2024-01-16", "close": 29.96, "volume": null}, {"date": "2024-01-17", "close": 29.99, "volume": 851.0}, {"date": "2024-01-18", "close": 29.99, "volume": null}, {"date": "2024-01-19", "close": 29.99, "volume": 638.0}, {"date": "2024-01-22", "close": 29.99, "volume": 289.0}, {"date": "2024-01-23", "close": 30.0, "volume": 100.0}, {"date": "2024-01-24", "close": 30.0, "volume": 3551.0}, {"date": "2024-01-25", "close": 30.0, "volume": null}, {"date": "2024-01-26", "close": 29.56, "volume": 920.0}, {"date": "2024-01-29", "close": 29.8, "volume": 361.0}, {"date": "2024-01-30", "close": 29.8, "volume": null}, {"date": "2024-01-31", "close": 29.98, "volume": 670.0}, {"date": "2024-02-01", "close": 29.98, "volume": null}, {"date": "2024-02-02", "close": 29.8, "volume": 890.0}, {"date": "2024-02-05", "close": 29.8, "volume": null}, {"date": "2024-02-06", "close": 29.8, "volume": null}, {"date": "2024-02-07", "close": 29.8, "volume": null}, {"date": "2024-02-08", "close": 29.8, "volume": null}, {"date": "2024-02-09", "close": 29.8, "volume": null}, {"date": "2024-02-12", "close": 29.8, "volume": null}, {"date": "2024-02-13", "close": 29.0, "volume": 2760.0}, {"date": "2024-02-14", "close": 29.08, "volume": 5973.0}, {"date": "2024-02-15", "close": 29.15, "volume": 300.0}, {"date": "2024-02-16", "close": 30.0, "volume": 8464.0}, {"date": "2024-02-20", "close": 29.99, "volume": 443.0}, {"date": "2024-02-21", "close": 30.0, "volume": 701.0}, {"date": "2024-02-22", "close": 30.0, "volume": null}, {"date": "2024-02-23", "close": 30.0, "volume": 1574.0}, {"date": "2024-02-26", "close": 30.0, "volume": null}, {"date": "2024-02-27", "close": 30.0, "volume": null}, {"date": "2024-02-28", "close": 30.0, "volume": null}, {"date": "2024-02-29", "close": 30.0, "volume": null}, {"date": "2024-03-01", "close": 30.0, "volume": null}, {"date": "2024-03-04", "close": 30.0, "volume": 600.0}, {"date": "2024-03-05", "close": 30.0, "volume": null}, {"date": "2024-03-06", "close": 30.0, "volume": 410.0}, {"date": "2024-03-07", "close": 30.0, "volume": null}, {"date": "2024-03-08", "close": 30.0, "volume": null}, {"date": "2024-03-11", "close": 30.0, "volume": null}, {"date": "2024-03-12", "close": 30.0, "volume": null}, {"date": "2024-03-13", "close": 30.0, "volume": 950.0}, {"date": "2024-03-14", "close": 30.0, "volume": null}, {"date": "2024-03-15", "close": 30.0, "volume": null}, {"date": "2024-03-18", "close": 30.0, "volume": 272.0}, {"date": "2024-03-19", "close": 30.0, "volume": null}, {"date": "2024-03-20", "close": 30.0, "volume": null}, {"date": "2024-03-21", "close": 30.0, "volume": null}, {"date": "2024-03-22", "close": 30.0, "volume": null}, {"date": "2024-03-25", "close": 29.8, "volume": 5729.0}, {"date": "2024-03-26", "close": 29.85, "volume": 1464.0}, {"date": "2024-03-27", "close": 29.8, "volume": 204.0}, {"date": "2024-03-28", "close": 29.85, "volume": 201.0}, {"date": "2024-04-01", "close": 29.57, "volume": 7333.0}, {"date": "2024-04-02", "close": 29.57, "volume": 919.0}, {"date": "2024-04-03", "close": 29.57, "volume": null}, {"date": "2024-04-04", "close": 29.65, "volume": 1233.0}, {"date": "2024-04-05", "close": 29.65, "volume": null}, {"date": "2024-04-08", "close": 29.65, "volume": null}, {"date": "2024-04-09", "close": 29.65, "volume": null}, {"date": "2024-04-10", "close": 28.91, "volume": 350.0}, {"date": "2024-04-11", "close": 28.9, "volume": 1500.0}, {"date": "2024-04-12", "close": 29.0, "volume": 653.0}, {"date": "2024-04-15", "close": 28.95, "volume": 600.0}, {"date": "2024-04-16", "close": 28.95, "volume": null}, {"date": "2024-04-17", "close": 28.85, "volume": 173.0}, {"date": "2024-04-18", "close": 28.4, "volume": 4710.0}, {"date": "2024-04-19", "close": 28.3, "volume": 2560.0}, {"date": "2024-04-22", "close": 28.3, "volume": null}, {"date": "2024-04-23", "close": 28.39, "volume": 934.0}, {"date": "2024-04-24", "close": 28.39, "volume": null}, {"date": "2024-04-25", "close": 28.39, "volume": 5333.0}, {"date": "2024-04-26", "close": 28.39, "volume": null}, {"date": "2024-04-29", "close": 28.39, "volume": null}, {"date": "2024-04-30", "close": 28.0, "volume": 429.0}, {"date": "2024-05-01", "close": 27.9, "volume": 3288.0}, {"date": "2024-05-02", "close": 27.95, "volume": 1000.0}, {"date": "2024-05-03", "close": 28.98, "volume": 299.0}, {"date": "2024-05-06", "close": 28.9, "volume": 100.0}, {"date": "2024-05-07", "close": 28.9, "volume": 287.0}, {"date": "2024-05-08", "close": 28.5, "volume": 452.0}, {"date": "2024-05-09", "close": 28.5, "volume": null}, {"date": "2024-05-10", "close": 28.5, "volume": null}, {"date": "2024-05-13", "close": 28.5, "volume": null}, {"date": "2024-05-14", "close": 28.5, "volume": null}, {"date": "2024-05-15", "close": 28.47, "volume": 2006.0}, {"date": "2024-05-16", "close": 28.47, "volume": null}, {"date": "2024-05-17", "close": 29.82, "volume": 8250.0}, {"date": "2024-05-20", "close": 29.82, "volume": null}, {"date": "2024-05-21", "close": 29.82, "volume": null}, {"date": "2024-05-22", "close": 29.82, "volume": null}, {"date": "2024-05-23", "close": 29.82, "volume": null}, {"date": "2024-05-24", "close": 29.82, "volume": 7885.0}, {"date": "2024-05-28", "close": 29.84, "volume": 867.0}, {"date": "2024-05-29", "close": 29.84, "volume": 2003.0}, {"date": "2024-05-30", "close": 29.84, "volume": 100.0}, {"date": "2024-05-31", "close": 30.0, "volume": 1300.0}, {"date": "2024-06-03", "close": 29.99, "volume": 2237.0}, {"date": "2024-06-04", "close": 29.99, "volume": null}, {"date": "2024-06-05", "close": 29.99, "volume": null}, {"date": "2024-06-06", "close": 30.0, "volume": 1950.0}, {"date": "2024-06-07", "close": 30.0, "volume": null}, {"date": "2024-06-10", "close": 30.0, "volume": null}, {"date": "2024-06-11", "close": 30.0, "volume": 600.0}, {"date": "2024-06-12", "close": 31.08, "volume": 5151.0}, {"date": "2024-06-13", "close": 31.05, "volume": 600.0}, {"date": "2024-06-14", "close": 33.3, "volume": 2480.0}, {"date": "2024-06-17", "close": 34.124, "volume": 1689.0}, {"date": "2024-06-18", "close": 33.65, "volume": 1445.0}, {"date": "2024-06-20", "close": 33.65, "volume": null}, {"date": "2024-06-21", "close": 32.1, "volume": 3900.0}, {"date": "2024-06-24", "close": 32.9, "volume": 701.0}, {"date": "2024-06-25", "close": 32.9, "volume": null}, {"date": "2024-06-26", "close": 32.9, "volume": 450.0}, {"date": "2024-06-27", "close": 32.9, "volume": null}, {"date": "2024-06-28", "close": 32.99, "volume": 2203.0}, {"date": "2024-07-01", "close": 32.68, "volume": 10921.0}, {"date": "2024-07-02", "close": 32.68, "volume": null}, {"date": "2024-07-03", "close": 32.68, "volume": null}, {"date": "2024-07-05", "close": 32.4, "volume": 402.0}, {"date": "2024-07-08", "close": 32.4, "volume": 473.0}, {"date": "2024-07-09", "close": 32.4, "volume": 1225.0}, {"date": "2024-07-10", "close": 32.4, "volume": null}, {"date": "2024-07-11", "close": 32.25, "volume": 3100.0}, {"date": "2024-07-12", "close": 32.2, "volume": 5404.0}, {"date": "2024-07-15", "close": 32.25, "volume": 1100.0}, {"date": "2024-07-16", "close": 32.25, "volume": null}, {"date": "2024-07-17", "close": 32.25, "volume": null}, {"date": "2024-07-18", "close": 33.1, "volume": 1671.0}, {"date": "2024-07-19", "close": 33.1, "volume": null}, {"date": "2024-07-22", "close": 33.0, "volume": 177.0}, {"date": "2024-07-23", "close": 33.95, "volume": 7150.0}, {"date": "2024-07-24", "close": 33.95, "volume": null}, {"date": "2024-07-25", "close": 33.89, "volume": 2984.0}, {"date": "2024-07-26", "close": 33.89, "volume": 7471.0}, {"date": "2024-07-29", "close": 33.89, "volume": null}, {"date": "2024-07-30", "close": 33.89, "volume": null}, {"date": "2024-07-31", "close": 33.89, "volume": null}, {"date": "2024-08-01", "close": 33.89, "volume": null}, {"date": "2024-08-02", "close": 33.82, "volume": 107.0}, {"date": "2024-08-05", "close": 33.0, "volume": 21620.0}, {"date": "2024-08-06", "close": 32.99, "volume": 2200.0}, {"date": "2024-08-07", "close": 32.99, "volume": 595.0}, {"date": "2024-08-08", "close": 32.88, "volume": 4960.0}, {"date": "2024-08-09", "close": 32.89, "volume": 1100.0}, {"date": "2024-08-12", "close": 32.89, "volume": null}, {"date": "2024-08-13", "close": 32.88, "volume": 125.0}, {"date": "2024-08-14", "close": 32.88, "volume": null}, {"date": "2024-08-15", "close": 33.93, "volume": 300.0}, {"date": "2024-08-16", "close": 33.0, "volume": 8166.0}, {"date": "2024-08-19", "close": 32.8, "volume": 2176.0}, {"date": "2024-08-20", "close": 32.61, "volume": 2001.0}, {"date": "2024-08-21", "close": 32.78, "volume": 7160.0}, {"date": "2024-08-22", "close": 32.78, "volume": 457.0}, {"date": "2024-08-23", "close": 32.78, "volume": 1941.0}, {"date": "2024-08-26", "close": 32.77, "volume": 260.0}, {"date": "2024-08-27", "close": 32.78, "volume": 217.0}, {"date": "2024-08-28", "close": 33.0, "volume": 1423.0}, {"date": "2024-08-29", "close": 33.0, "volume": null}, {"date": "2024-08-30", "close": 33.0, "volume": null}, {"date": "2024-09-03", "close": 33.0, "volume": null}, {"date": "2024-09-04", "close": 33.0, "volume": 2237.0}, {"date": "2024-09-05", "close": 33.0, "volume": null}, {"date": "2024-09-06", "close": 33.0, "volume": null}, {"date": "2024-09-09", "close": 33.0, "volume": null}, {"date": "2024-09-10", "close": 33.0, "volume": null}, {"date": "2024-09-11", "close": 33.0, "volume": null}, {"date": "2024-09-12", "close": 33.0, "volume": null}, {"date": "2024-09-13", "close": 33.4, "volume": 2592.0}, {"date": "2024-09-16", "close": 33.4, "volume": null}, {"date": "2024-09-17", "close": 33.4, "volume": null}, {"date": "2024-09-18", "close": 33.4, "volume": null}, {"date": "2024-09-19", "close": 33.0, "volume": 20173.0}, {"date": "2024-09-20", "close": 33.0, "volume": 100.0}, {"date": "2024-09-23", "close": 33.0, "volume": null}, {"date": "2024-09-24", "close": 33.0, "volume": null}, {"date": "2024-09-25", "close": 33.0, "volume": null}, {"date": "2024-09-26", "close": 32.7, "volume": 3131.0}, {"date": "2024-09-27", "close": 32.49, "volume": 5400.0}, {"date": "2024-09-30", "close": 32.4, "volume": 2730.0}, {"date": "2024-10-01", "close": 32.39, "volume": 6036.0}, {"date": "2024-10-02", "close": 32.39, "volume": 1378.0}, {"date": "2024-10-03", "close": 32.0, "volume": 2868.0}, {"date": "2024-10-04", "close": 32.0, "volume": 803.0}, {"date": "2024-10-07", "close": 32.0, "volume": null}, {"date": "2024-10-08", "close": 32.0, "volume": null}, {"date": "2024-10-09", "close": 31.99, "volume": 800.0}, {"date": "2024-10-10", "close": 31.99, "volume": null}, {"date": "2024-10-11", "close": 31.99, "volume": null}, {"date": "2024-10-14", "close": 31.99, "volume": null}, {"date": "2024-10-15", "close": 31.95, "volume": 2397.0}, {"date": "2024-10-16", "close": 31.95, "volume": null}, {"date": "2024-10-17", "close": 31.95, "volume": 2140.0}, {"date": "2024-10-18", "close": 32.0, "volume": 119.0}, {"date": "2024-10-21", "close": 32.0, "volume": null}, {"date": "2024-10-22", "close": 32.0, "volume": 1000.0}, {"date": "2024-10-23", "close": 32.0, "volume": 381.0}, {"date": "2024-10-24", "close": 32.35, "volume": 200.0}, {"date": "2024-10-25", "close": 33.0, "volume": 9160.0}, {"date": "2024-10-28", "close": 33.0, "volume": null}, {"date": "2024-10-29", "close": 33.0, "volume": null}, {"date": "2024-10-30", "close": 33.0, "volume": null}, {"date": "2024-10-31", "close": 32.74, "volume": 600.0}, {"date": "2024-11-01", "close": 32.74, "volume": null}, {"date": "2024-11-04", "close": 32.74, "volume": 1035.0}, {"date": "2024-11-05", "close": 32.74, "volume": null}, {"date": "2024-11-06", "close": 33.5, "volume": 12056.0}, {"date": "2024-11-07", "close": 33.2, "volume": 5699.0}, {"date": "2024-11-08", "close": 33.2, "volume": null}, {"date": "2024-11-11", "close": 33.97, "volume": 910.0}, {"date": "2024-11-12", "close": 33.87, "volume": 1450.0}, {"date": "2024-11-13", "close": 33.87, "volume": null}, {"date": "2024-11-14", "close": 33.55, "volume": 1492.0}, {"date": "2024-11-15", "close": 34.6, "volume": 6421.0}, {"date": "2024-11-18", "close": 34.65, "volume": 2543.0}, {"date": "2024-11-19", "close": 34.65, "volume": null}, {"date": "2024-11-20", "close": 34.7, "volume": 100.0}, {"date": "2024-11-21", "close": 34.7, "volume": 737.0}, {"date": "2024-11-22", "close": 34.7, "volume": null}, {"date": "2024-11-25", "close": 34.7, "volume": null}, {"date": "2024-11-26", "close": 34.6, "volume": 734.0}, {"date": "2024-11-27", "close": 35.5, "volume": 2961.0}, {"date": "2024-11-29", "close": 35.5, "volume": null}, {"date": "2024-12-02", "close": 35.8, "volume": 3726.0}, {"date": "2024-12-03", "close": 35.7, "volume": 1225.0}, {"date": "2024-12-04", "close": 35.7, "volume": 479.0}, {"date": "2024-12-05", "close": 35.69, "volume": 822.0}, {"date": "2024-12-06", "close": 35.65, "volume": 222.0}, {"date": "2024-12-09", "close": 35.65, "volume": 132.0}, {"date": "2024-12-10", "close": 35.65, "volume": null}, {"date": "2024-12-11", "close": 35.64, "volume": 550.0}, {"date": "2024-12-12", "close": 35.64, "volume": null}, {"date": "2024-12-13", "close": 35.6, "volume": 4100.0}, {"date": "2024-12-16", "close": 35.6, "volume": null}, {"date": "2024-12-17", "close": 36.05, "volume": 3707.0}, {"date": "2024-12-18", "close": 36.08, "volume": 4530.0}, {"date": "2024-12-19", "close": 35.99, "volume": 1510.0}, {"date": "2024-12-20", "close": 36.49, "volume": 10108.0}, {"date": "2024-12-23", "close": 36.44, "volume": 1365.0}, {"date": "2024-12-24", "close": 36.4, "volume": 826.0}, {"date": "2024-12-26", "close": 36.4, "volume": 3555.0}, {"date": "2024-12-27", "close": 36.4, "volume": 700.0}, {"date": "2024-12-30", "close": 36.4, "volume": null}, {"date": "2024-12-31", "close": 36.4, "volume": 467.0}, {"date": "2025-01-02", "close": 36.4, "volume": null}, {"date": "2025-01-03", "close": 36.25, "volume": 1750.0}, {"date": "2025-01-06", "close": 36.25, "volume": 298.0}, {"date": "2025-01-07", "close": 36.2, "volume": 100.0}, {"date": "2025-01-08", "close": 36.2, "volume": null}, {"date": "2025-01-10", "close": 36.2, "volume": null}, {"date": "2025-01-13", "close": 36.2, "volume": null}, {"date": "2025-01-14", "close": 36.2, "volume": null}, {"date": "2025-01-15", "close": 36.2, "volume": 1262.0}, {"date": "2025-01-16", "close": 36.2, "volume": null}, {"date": "2025-01-17", "close": 36.2, "volume": null}, {"date": "2025-01-21", "close": 36.2, "volume": 390.0}, {"date": "2025-01-22", "close": 36.16, "volume": 1865.0}, {"date": "2025-01-23", "close": 36.15, "volume": 1185.0}, {"date": "2025-01-24", "close": 36.15, "volume": null}, {"date": "2025-01-27", "close": 36.14, "volume": 660.0}, {"date": "2025-01-28", "close": 36.14, "volume": null}, {"date": "2025-01-29", "close": 36.14, "volume": null}, {"date": "2025-01-30", "close": 36.25, "volume": 395.0}, {"date": "2025-01-31", "close": 36.25, "volume": null}, {"date": "2025-02-03", "close": 36.25, "volume": null}, {"date": "2025-02-04", "close": 35.01, "volume": 278.0}, {"date": "2025-02-05", "close": 35.03, "volume": 658.0}, {"date": "2025-02-06", "close": 35.02, "volume": 725.0}, {"date": "2025-02-07", "close": 33.9, "volume": 121967.0}, {"date": "2025-02-10", "close": 33.15, "volume": 7483.0}, {"date": "2025-02-11", "close": 32.95, "volume": 13964.0}, {"date": "2025-02-12", "close": 32.8, "volume": 4297.0}, {"date": "2025-02-13", "close": 32.9, "volume": 8218.0}, {"date": "2025-02-14", "close": 32.77, "volume": 13271.0}, {"date": "2025-02-18", "close": 32.95, "volume": 8202.0}, {"date": "2025-02-19", "close": 32.7, "volume": 4547.0}, {"date": "2025-02-20", "close": 32.74, "volume": 17106.0}, {"date": "2025-02-21", "close": 32.75, "volume": 4238.0}, {"date": "2025-02-24", "close": 32.68, "volume": 5962.0}, {"date": "2025-02-25", "close": 32.72, "volume": 4929.0}, {"date": "2025-02-26", "close": 32.77, "volume": 3440.0}, {"date": "2025-02-27", "close": 32.6, "volume": 4001.0}, {"date": "2025-02-28", "close": 32.7, "volume": 2649.0}, {"date": "2025-03-03", "close": 32.63, "volume": 5544.0}, {"date": "2025-03-04", "close": 32.4, "volume": 5395.0}, {"date": "2025-03-05", "close": 32.49, "volume": 9975.0}, {"date": "2025-03-06", "close": 32.39, "volume": 6951.0}, {"date": "2025-03-07", "close": 32.3, "volume": 4804.0}, {"date": "2025-03-10", "close": 32.395, "volume": 75653.0}, {"date": "2025-03-11", "close": 32.18, "volume": 40168.0}, {"date": "2025-03-12", "close": 32.43, "volume": 31214.0}, {"date": "2025-03-13", "close": 32.55, "volume": 50445.0}, {"date": "2025-03-14", "close": 32.59, "volume": 30671.0}, {"date": "2025-03-17", "close": 32.82, "volume": 44050.0}, {"date": "2025-03-18", "close": 32.75, "volume": 22222.0}, {"date": "2025-03-19", "close": 32.75, "volume": 72528.0}, {"date": "2025-03-20", "close": 32.6, "volume": 72226.0}, {"date": "2025-03-21", "close": 32.66, "volume": 319290.0}, {"date": "2025-03-24", "close": 32.85, "volume": 56625.0}, {"date": "2025-03-25", "close": 33.29, "volume": 63515.0}, {"date": "2025-03-26", "close": 33.0, "volume": 19724.0}, {"date": "2025-03-27", "close": 32.94, "volume": 22526.0}, {"date": "2025-03-28", "close": 32.81, "volume": 12191.0}, {"date": "2025-03-31", "close": 32.79, "volume": 16919.0}, {"date": "2025-04-01", "close": 32.7, "volume": 18137.0}, {"date": "2025-04-02", "close": 32.9, "volume": 30927.0}, {"date": "2025-04-03", "close": 31.75, "volume": 21963.0}, {"date": "2025-04-04", "close": 31.5, "volume": 28795.0}, {"date": "2025-04-07", "close": 31.07, "volume": 20856.0}, {"date": "2025-04-08", "close": 29.69, "volume": 32344.0}, {"date": "2025-04-09", "close": 32.24, "volume": 41421.0}, {"date": "2025-04-10", "close": 30.35, "volume": 11166.0}, {"date": "2025-04-11", "close": 30.57, "volume": 32159.0}, {"date": "2025-04-14", "close": 30.765, "volume": 28322.0}, {"date": "2025-04-15", "close": 31.1, "volume": 19871.0}, {"date": "2025-04-16", "close": 31.0, "volume": 21058.0}, {"date": "2025-04-17", "close": 31.2, "volume": 26123.0}, {"date": "2025-04-21", "close": 31.15, "volume": 20381.0}, {"date": "2025-04-22", "close": 31.69, "volume": 55085.0}, {"date": "2025-04-23", "close": 32.25, "volume": 20298.0}, {"date": "2025-04-24", "close": 32.46, "volume": 15779.0}, {"date": "2025-04-25", "close": 32.4, "volume": 8786.0}, {"date": "2025-04-28", "close": 30.475, "volume": 48254.0}, {"date": "2025-04-29", "close": 29.8, "volume": 121378.0}, {"date": "2025-04-30", "close": 30.03, "volume": 79575.0}, {"date": "2025-05-01", "close": 30.15, "volume": 33420.0}, {"date": "2025-05-02", "close": 30.58, "volume": 33824.0}, {"date": "2025-05-05", "close": 29.73, "volume": 24419.0}, {"date": "2025-05-06", "close": 29.61, "volume": 17738.0}, {"date": "2025-05-07", "close": 30.23, "volume": 18698.0}, {"date": "2025-05-08", "close": 30.76, "volume": 31974.0}, {"date": "2025-05-09", "close": 31.18, "volume": 5272.0}, {"date": "2025-05-12", "close": 31.5, "volume": 22022.0}, {"date": "2025-05-13", "close": 31.5, "volume": 14748.0}, {"date": "2025-05-14", "close": 31.77, "volume": 7194.0}, {"date": "2025-05-15", "close": 32.06, "volume": 10122.0}, {"date": "2025-05-16", "close": 31.95, "volume": 34443.0}, {"date": "2025-05-19", "close": 32.05, "volume": 10370.0}, {"date": "2025-05-20", "close": 32.02, "volume": 10447.0}, {"date": "2025-05-21", "close": 31.6, "volume": 10444.0}, {"date": "2025-05-22", "close": 31.08, "volume": 12899.0}, {"date": "2025-05-23", "close": 31.0, "volume": 16015.0}, {"date": "2025-05-27", "close": 32.18, "volume": 30533.0}, {"date": "2025-05-28", "close": 31.92, "volume": 11318.0}, {"date": "2025-05-29", "close": 31.74, "volume": 19581.0}, {"date": "2025-05-30", "close": 31.49, "volume": 12443.0}, {"date": "2025-06-02", "close": 31.0, "volume": 23587.0}, {"date": "2025-06-03", "close": 30.92, "volume": 10900.0}, {"date": "2025-06-04", "close": 30.6, "volume": 11454.0}, {"date": "2025-06-05", "close": 30.71, "volume": 8751.0}, {"date": "2025-06-06", "close": 30.56, "volume": 10759.0}, {"date": "2025-06-09", "close": 30.0, "volume": 11520.0}, {"date": "2025-06-10", "close": 30.19, "volume": 21960.0}, {"date": "2025-06-11", "close": 30.12, "volume": 20003.0}, {"date": "2025-06-12", "close": 30.17, "volume": 14037.0}, {"date": "2025-06-13", "close": 29.8, "volume": 7967.0}, {"date": "2025-06-16", "close": 29.8, "volume": 10199.0}, {"date": "2025-06-17", "close": 29.44, "volume": 42605.0}, {"date": "2025-06-18", "close": 29.1, "volume": 63952.0}, {"date": "2025-06-20", "close": 29.26, "volume": 65822.0}, {"date": "2025-06-23", "close": 29.0, "volume": 48644.0}, {"date": "2025-06-24", "close": 29.5, "volume": 62058.0}, {"date": "2025-06-25", "close": 29.74, "volume": 31138.0}, {"date": "2025-06-26", "close": 31.15, "volume": 39022.0}, {"date": "2025-06-27", "close": 30.43, "volume": 585969.0}, {"date": "2025-06-30", "close": 30.62, "volume": 31393.0}, {"date": "2025-07-01", "close": 32.28, "volume": 52661.0}, {"date": "2025-07-02", "close": 32.72, "volume": 24588.0}, {"date": "2025-07-03", "close": 33.16, "volume": 7924.0}, {"date": "2025-07-07", "close": 32.91, "volume": 14881.0}, {"date": "2025-07-08", "close": 33.42, "volume": 20433.0}, {"date": "2025-07-09", "close": 33.69, "volume": 8366.0}, {"date": "2025-07-10", "close": 33.13, "volume": 13667.0}, {"date": "2025-07-11", "close": 33.35, "volume": 13645.0}, {"date": "2025-07-14", "close": 33.35, "volume": 12460.0}, {"date": "2025-07-15", "close": 32.41, "volume": 14226.0}, {"date": "2025-07-16", "close": 33.03, "volume": 14304.0}, {"date": "2025-07-17", "close": 33.4, "volume": 24078.0}, {"date": "2025-07-18", "close": 33.54, "volume": 24151.0}, {"date": "2025-07-21", "close": 33.72, "volume": 14875.0}, {"date": "2025-07-22", "close": 33.89, "volume": 16761.0}, {"date": "2025-07-23", "close": 33.98, "volume": 19108.0}, {"date": "2025-07-24", "close": 33.49, "volume": 10446.0}, {"date": "2025-07-25", "close": 33.36, "volume": 22558.0}, {"date": "2025-07-28", "close": 33.5, "volume": 6406.0}, {"date": "2025-07-29", "close": 33.34, "volume": 9772.0}, {"date": "2025-07-30", "close": 33.15, "volume": 15862.0}, {"date": "2025-07-31", "close": 33.01, "volume": 11695.0}, {"date": "2025-08-01", "close": 33.02, "volume": 22116.0}, {"date": "2025-08-04", "close": 33.12, "volume": 11548.0}, {"date": "2025-08-05", "close": 33.19, "volume": 11499.0}, {"date": "2025-08-06", "close": 33.0, "volume": 10647.0}, {"date": "2025-08-07", "close": 33.0, "volume": 10492.0}, {"date": "2025-08-08", "close": 33.09, "volume": 18753.0}, {"date": "2025-08-11", "close": 32.97, "volume": 13769.0}, {"date": "2025-08-12", "close": 33.55, "volume": 31391.0}, {"date": "2025-08-13", "close": 34.69, "volume": 26040.0}, {"date": "2025-08-14", "close": 34.91, "volume": 9969.0}, {"date": "2025-08-15", "close": 34.82, "volume": 19620.0}, {"date": "2025-08-18", "close": 34.91, "volume": 13348.0}, {"date": "2025-08-19", "close": 34.91, "volume": 7435.0}, {"date": "2025-08-20", "close": 35.01, "volume": 5524.0}, {"date": "2025-08-21", "close": 34.955, "volume": 8017.0}, {"date": "2025-08-22", "close": 36.115, "volume": 29722.0}, {"date": "2025-08-25", "close": 36.2, "volume": 9286.0}, {"date": "2025-08-26", "close": 36.52, "volume": 10553.0}, {"date": "2025-08-27", "close": 36.57, "volume": 8579.0}, {"date": "2025-08-28", "close": 36.56, "volume": 5455.0}, {"date": "2025-08-29", "close": 37.43, "volume": 12860.0}, {"date": "2025-09-02", "close": 36.55, "volume": 13484.0}, {"date": "2025-09-03", "close": 36.55, "volume": 5660.0}, {"date": "2025-09-04", "close": 36.93, "volume": 6433.0}, {"date": "2025-09-05", "close": 37.3, "volume": 9123.0}, {"date": "2025-09-08", "close": 37.23, "volume": 10079.0}, {"date": "2025-09-09", "close": 37.1, "volume": 5520.0}, {"date": "2025-09-10", "close": 36.88, "volume": 5224.0}, {"date": "2025-09-11", "close": 37.16, "volume": 7538.0}, {"date": "2025-09-12", "close": 36.99, "volume": 8310.0}, {"date": "2025-09-15", "close": 36.76, "volume": 5876.0}, {"date": "2025-09-16", "close": 36.75, "volume": 6915.0}, {"date": "2025-09-17", "close": 37.3, "volume": 42394.0}, {"date": "2025-09-18", "close": 39.6, "volume": 53760.0}, {"date": "2025-09-19", "close": 39.37, "volume": 75663.0}, {"date": "2025-09-22", "close": 39.3, "volume": 65258.0}, {"date": "2025-09-23", "close": 39.7, "volume": 73252.0}, {"date": "2025-09-24", "close": 39.59, "volume": 48801.0}, {"date": "2025-09-25", "close": 39.49, "volume": 10114.0}, {"date": "2025-09-26", "close": 38.99, "volume": 15923.0}, {"date": "2025-09-29", "close": 38.21, "volume": 11781.0}, {"date": "2025-09-30", "close": 37.83, "volume": 7881.0}, {"date": "2025-10-01", "close": 37.44, "volume": 7952.0}, {"date": "2025-10-02", "close": 37.21, "volume": 13867.0}, {"date": "2025-10-03", "close": 37.17, "volume": 6639.0}, {"date": "2025-10-06", "close": 37.32, "volume": 15248.0}, {"date": "2025-10-07", "close": 37.2, "volume": 7080.0}, {"date": "2025-10-08", "close": 37.16, "volume": 13310.0}, {"date": "2025-10-09", "close": 37.05, "volume": 4747.0}, {"date": "2025-10-10", "close": 35.99, "volume": 7666.0}, {"date": "2025-10-13", "close": 36.43, "volume": 8670.0}, {"date": "2025-10-14", "close": 36.88, "volume": 6330.0}, {"date": "2025-10-15", "close": 37.18, "volume": 6236.0}, {"date": "2025-10-16", "close": 35.55, "volume": 8686.0}, {"date": "2025-10-17", "close": 36.41, "volume": 9646.0}, {"date": "2025-10-20", "close": 36.71, "volume": 7672.0}, {"date": "2025-10-21", "close": 36.73, "volume": 10413.0}, {"date": "2025-10-22", "close": 37.23, "volume": 12385.0}, {"date": "2025-10-23", "close": 37.04, "volume": 4666.0}, {"date": "2025-10-24", "close": 37.38, "volume": 9406.0}, {"date": "2025-10-27", "close": 37.35, "volume": 12940.0}, {"date": "2025-10-28", "close": 37.16, "volume": 5069.0}, {"date": "2025-10-29", "close": 36.28, "volume": 20319.0}, {"date": "2025-10-30", "close": 36.59, "volume": 3319.0}, {"date": "2025-10-31", "close": 36.21, "volume": 10118.0}, {"date": "2025-11-03", "close": 35.71, "volume": 19146.0}, {"date": "2025-11-04", "close": 35.58, "volume": 7276.0}, {"date": "2025-11-05", "close": 35.93, "volume": 12590.0}, {"date": "2025-11-06", "close": 35.46, "volume": 9218.0}, {"date": "2025-11-07", "close": 35.53, "volume": 3631.0}, {"date": "2025-11-10", "close": 35.93, "volume": 1802.0}, {"date": "2025-11-11", "close": 35.95, "volume": 2461.0}, {"date": "2025-11-12", "close": 36.12, "volume": 8856.0}, {"date": "2025-11-13", "close": 36.0, "volume": 16871.0}, {"date": "2025-11-14", "close": 36.1, "volume": 14145.0}, {"date": "2025-11-17", "close": 34.87, "volume": 5886.0}, {"date": "2025-11-18", "close": 34.87, "volume": 5411.0}, {"date": "2025-11-19", "close": 34.72, "volume": 5952.0}, {"date": "2025-11-20", "close": 34.72, "volume": 8842.0}, {"date": "2025-11-21", "close": 36.0, "volume": 15143.0}, {"date": "2025-11-24", "close": 35.7, "volume": 5130.0}, {"date": "2025-11-25", "close": 37.0, "volume": 12652.0}, {"date": "2025-11-26", "close": 37.26, "volume": 11404.0}, {"date": "2025-11-28", "close": 37.57, "volume": 4557.0}, {"date": "2025-12-01", "close": 37.94, "volume": 12146.0}, {"date": "2025-12-02", "close": 37.36, "volume": 14306.0}, {"date": "2025-12-03", "close": 38.24, "volume": 20043.0}, {"date": "2025-12-04", "close": 38.03, "volume": 17046.0}, {"date": "2025-12-05", "close": 38.19, "volume": 10268.0}, {"date": "2025-12-08", "close": 38.11, "volume": 15884.0}, {"date": "2025-12-09", "close": 38.5, "volume": 10405.0}, {"date": "2025-12-10", "close": 39.86, "volume": 52472.0}, {"date": "2025-12-11", "close": 39.75, "volume": 20482.0}, {"date": "2025-12-12", "close": 39.64, "volume": 10099.0}, {"date": "2025-12-15", "close": 39.75, "volume": 18797.0}, {"date": "2025-12-16", "close": 39.75, "volume": 17033.0}, {"date": "2025-12-17", "close": 40.15, "volume": 19187.0}, {"date": "2025-12-18", "close": 40.97, "volume": 7219.0}, {"date": "2025-12-19", "close": 40.75, "volume": 33439.0}, {"date": "2025-12-22", "close": 40.15, "volume": 19131.0}, {"date": "2025-12-23", "close": 39.88, "volume": 14577.0}, {"date": "2025-12-24", "close": 39.93, "volume": 6499.0}, {"date": "2025-12-26", "close": 40.33, "volume": 9081.0}, {"date": "2025-12-29", "close": 39.97, "volume": 20441.0}, {"date": "2025-12-30", "close": 39.71, "volume": 9815.0}, {"date": "2025-12-31", "close": 39.795, "volume": 7915.0}, {"date": "2026-01-02", "close": 39.44, "volume": 11932.0}, {"date": "2026-01-05", "close": 39.35, "volume": 29832.0}, {"date": "2026-01-06", "close": 39.11, "volume": 14322.0}, {"date": "2026-01-07", "close": 39.01, "volume": 7746.0}, {"date": "2026-01-08", "close": 39.83, "volume": 11343.0}, {"date": "2026-01-09", "close": 39.5, "volume": 16652.0}, {"date": "2026-01-12", "close": 39.41, "volume": 8162.0}, {"date": "2026-01-13", "close": 39.7, "volume": 16993.0}, {"date": "2026-01-14", "close": 39.63, "volume": 17387.0}, {"date": "2026-01-15", "close": 39.99, "volume": 19144.0}, {"date": "2026-01-16", "close": 39.76, "volume": 12345.0}, {"date": "2026-01-20", "close": 39.36, "volume": 8882.0}, {"date": "2026-01-21", "close": 40.17, "volume": 29326.0}, {"date": "2026-01-22", "close": 40.56, "volume": 12993.0}, {"date": "2026-01-23", "close": 40.03, "volume": 14837.0}, {"date": "2026-01-26", "close": 39.9, "volume": 10302.0}, {"date": "2026-01-27", "close": 39.65, "volume": 13715.0}, {"date": "2026-01-28", "close": 38.8, "volume": 21811.0}, {"date": "2026-01-29", "close": 38.155, "volume": 12648.0}, {"date": "2026-01-30", "close": 38.31, "volume": 18192.0}, {"date": "2026-02-02", "close": 38.22, "volume": 24446.0}, {"date": "2026-02-03", "close": 38.72, "volume": 21772.0}, {"date": "2026-02-04", "close": 39.25, "volume": 17350.0}, {"date": "2026-02-05", "close": 39.16, "volume": 13893.0}, {"date": "2026-02-06", "close": 39.09, "volume": 15273.0}, {"date": "2026-02-09", "close": 39.0, "volume": 11495.0}, {"date": "2026-02-10", "close": 38.9, "volume": 10407.0}, {"date": "2026-02-11", "close": 38.54, "volume": 6847.0}, {"date": "2026-02-12", "close": 38.49, "volume": 10291.0}, {"date": "2026-02-13", "close": 38.82, "volume": 18947.0}, {"date": "2026-02-17", "close": 39.12, "volume": 12739.0}, {"date": "2026-02-18", "close": 38.77, "volume": 15292.0}, {"date": "2026-02-19", "close": 38.41, "volume": 16553.0}, {"date": "2026-02-20", "close": 38.615, "volume": 19597.0}, {"date": "2026-02-23", "close": 37.3, "volume": 18251.0}, {"date": "2026-02-24", "close": 37.18, "volume": 9665.0}, {"date": "2026-02-25", "close": 37.19, "volume": 6692.0}, {"date": "2026-02-26", "close": 36.78, "volume": 15775.0}, {"date": "2026-02-27", "close": 34.71, "volume": 9818.0}, {"date": "2026-03-02", "close": 34.71, "volume": 14041.0}, {"date": "2026-03-03", "close": 34.56, "volume": 14746.0}, {"date": "2026-03-04", "close": 34.91, "volume": 14143.0}, {"date": "2026-03-05", "close": 34.545, "volume": 12085.0}, {"date": "2026-03-06", "close": 34.52, "volume": 15473.0}, {"date": "2026-03-09", "close": 34.43, "volume": 10935.0}, {"date": "2026-03-10", "close": 33.83, "volume": 9819.0}, {"date": "2026-03-11", "close": 32.66, "volume": 9423.0}, {"date": "2026-03-12", "close": 32.425, "volume": 15870.0}, {"date": "2026-03-13", "close": 32.5, "volume": 12658.0}, {"date": "2026-03-16", "close": 32.51, "volume": 12024.0}, {"date": "2026-03-17", "close": 32.25, "volume": 13267.0}, {"date": "2026-03-18", "close": 32.03, "volume": 18539.0}, {"date": "2026-03-19", "close": 32.325, "volume": 14623.0}, {"date": "2026-03-20", "close": 32.01, "volume": 31502.0}, {"date": "2026-03-23", "close": 33.31, "volume": 21366.0}, {"date": "2026-03-24", "close": 34.32, "volume": 13541.0}, {"date": "2026-03-25", "close": 34.22, "volume": 11920.0}, {"date": "2026-03-26", "close": 34.515, "volume": 7809.0}, {"date": "2026-03-27", "close": 33.87, "volume": 5099.0}, {"date": "2026-03-30", "close": 34.36, "volume": 20395.0}, {"date": "2026-03-31", "close": 34.98, "volume": 9814.0}, {"date": "2026-04-01", "close": 35.2, "volume": 7834.0}, {"date": "2026-04-02", "close": 35.77, "volume": 7317.0}, {"date": "2026-04-06", "close": 36.155, "volume": 12636.0}, {"date": "2026-04-07", "close": 36.17, "volume": 28354.0}, {"date": "2026-04-08", "close": 37.51, "volume": 12668.0}, {"date": "2026-04-09", "close": 38.76, "volume": 18327.0}, {"date": "2026-04-10", "close": 38.69, "volume": 10525.0}, {"date": "2026-04-13", "close": 38.75, "volume": 16216.0}, {"date": "2026-04-14", "close": 38.81, "volume": 7683.0}, {"date": "2026-04-15", "close": 38.8, "volume": 13820.0}, {"date": "2026-04-16", "close": 38.27, "volume": 7240.0}, {"date": "2026-04-17", "close": 39.21, "volume": 47443.0}, {"date": "2026-04-20", "close": 39.41, "volume": 8204.0}, {"date": "2026-04-21", "close": 39.07, "volume": 10079.0}, {"date": "2026-04-22", "close": 39.12, "volume": 8260.0}, {"date": "2026-04-23", "close": 39.29, "volume": 15787.0}, {"date": "2026-04-24", "close": 38.06, "volume": 12859.0}, {"date": "2026-04-27", "close": 38.06, "volume": 6631.0}, {"date": "2026-04-28", "close": 38.6, "volume": 10830.0}, {"date": "2026-04-29", "close": 37.9, "volume": 13668.0}, {"date": "2026-04-30", "close": 37.68, "volume": 9197.0}, {"date": "2026-05-01", "close": 37.96, "volume": 11716.0}, {"date": "2026-05-04", "close": 35.73, "volume": 16242.0}, {"date": "2026-05-05", "close": 35.98, "volume": 6758.0}, {"date": "2026-05-06", "close": 37.48, "volume": 24461.0}, {"date": "2026-05-07", "close": 38.07, "volume": 16434.0}, {"date": "2026-05-08", "close": 37.91, "volume": 11009.0}, {"date": "2026-05-11", "close": 37.36, "volume": 7828.0}, {"date": "2026-05-12", "close": 37.1, "volume": 5457.0}, {"date": "2026-05-13", "close": 36.79, "volume": 9739.0}, {"date": "2026-05-14", "close": 37.41, "volume": 23181.0}, {"date": "2026-05-15", "close": 37.24, "volume": 23498.0}, {"date": "2026-05-18", "close": 37.23, "volume": 14065.0}, {"date": "2026-05-19", "close": 37.19, "volume": 7518.0}, {"date": "2026-05-20", "close": 37.31, "volume": 30483.0}, {"date": "2026-05-21", "close": 39.48, "volume": 61220.0}, {"date": "2026-05-22", "close": 39.12, "volume": 29932.0}, {"date": "2026-05-26", "close": 39.21, "volume": 28848.0}, {"date": "2026-05-27", "close": 39.62, "volume": 58430.0}, {"date": "2026-05-28", "close": 39.55, "volume": 21032.0}, {"date": "2026-05-29", "close": 39.46, "volume": 20577.0}, {"date": "2026-06-01", "close": 39.46, "volume": 21304.0}, {"date": "2026-06-02", "close": 40.03, "volume": 22841.0}, {"date": "2026-06-03", "close": 39.91, "volume": 19454.0}, {"date": "2026-06-04", "close": 40.77, "volume": 21308.0}, {"date": "2026-06-05", "close": 41.01, "volume": 39135.0}, {"date": "2026-06-08", "close": 41.51, "volume": 55600.0}, {"date": "2026-06-09", "close": 41.96, "volume": 32108.0}, {"date": "2026-06-10", "close": 42.42, "volume": 44970.0}, {"date": "2026-06-11", "close": 42.76, "volume": 53058.0}, {"date": "2026-06-12", "close": 43.13, "volume": 36276.0}, {"date": "2026-06-15", "close": 42.18, "volume": 31108.0}, {"date": "2026-06-16", "close": 41.75, "volume": 20763.0}, {"date": "2026-06-17", "close": 41.21, "volume": 31956.0}, {"date": "2026-06-18", "close": 41.74, "volume": 55280.0}, {"date": "2026-06-22", "close": 42.01, "volume": 32727.0}, {"date": "2026-06-23", "close": 42.8, "volume": 110250.0}, {"date": "2026-06-24", "close": 42.71, "volume": 79721.0}, {"date": "2026-06-25", "close": 41.63, "volume": 31167.0}, {"date": "2026-06-26", "close": 41.26, "volume": 289242.0}, {"date": "2026-06-29", "close": 41.06, "volume": 210700.0}, {"date": "2026-06-30", "close": 41.46, "volume": 104706.0}, {"date": "2026-07-01", "close": 42.21, "volume": 188206.0}, {"date": "2026-07-02", "close": 40.91, "volume": 83621.0}, {"date": "2026-07-06", "close": 40.57, "volume": 73318.0}, {"date": "2026-07-07", "close": 40.3, "volume": 81377.0}, {"date": "2026-07-08", "close": 40.3, "volume": 77374.0}, {"date": "2026-07-09", "close": 40.21, "volume": 42727.0}, {"date": "2026-07-10", "close": 40.51, "volume": 83167.0}, {"date": "2026-07-13", "close": 41.61, "volume": 92088.0}, {"date": "2026-07-14", "close": 41.905, "volume": 58867.0}, {"date": "2026-07-15", "close": 41.9, "volume": 57707.0}, {"date": "2026-07-16", "close": 42.86, "volume": 112672.0}, {"date": "2026-07-17", "close": 42.33, "volume": 43397.0}, {"date": "2026-07-20", "close": 41.33, "volume": 32518.0}, {"date": "2026-07-21", "close": 41.51, "volume": 41556.0}, {"date": "2026-07-22", "close": 41.3, "volume": 24993.0}, {"date": "2026-07-23", "close": 41.45, "volume": 50997.0}, {"date": "2026-07-24", "close": 40.48, "volume": 62297.0}, {"date": "2026-07-27", "close": 40.14, "volume": 82655.0}, {"date": "2026-07-28", "close": 41.26, "volume": 147348.0}, {"date": "2026-07-29", "close": 41.48, "volume": 109965.0}, {"date": "2026-07-30", "close": 41.02, "volume": 54163.0}, {"date": "2026-07-31", "close": 40.55, "volume": 31635.0}, {"date": "2026-08-03", "close": 40.19, "volume": 51347.0}, {"date": "2026-08-04", "close": 40.41, "volume": 58381.0}, {"date": "2026-08-05", "close": 40.27, "volume": 66986.0}, {"date": "2026-08-06", "close": 41.95, "volume": 151736.0}, {"date": "2026-08-07", "close": 41.72, "volume": 38768.0}, {"date": "2026-08-10", "close": 42.87, "volume": 30646.0}, {"date": "2026-08-11", "close": 43.1, "volume": 27987.0}, {"date": "2026-08-12", "close": 42.59, "volume": 39255.0}, {"date": "2026-08-13", "close": 43.29, "volume": 29262.0}, {"date": "2026-08-14", "close": 43.66, "volume": 27481.0}, {"date": "2026-08-17", "close": 43.69, "volume": 38786.0}, {"date": "2026-08-18", "close": 43.61, "volume": 74603.0}, {"date": "2026-08-19", "close": 42.21, "volume": 74040.0}, {"date": "2026-08-20", "close": 42.49, "volume": 21794.0}, {"date": "2026-08-21", "close": 42.31, "volume": 69561.0}, {"date": "2026-08-24", "close": 41.96, "volume": 65257.0}, {"date": "2026-08-25", "close": 42.15, "volume": 27161.0}, {"date": "2026-08-26", "close": 41.8, "volume": 46233.0}, {"date": "2026-08-27", "close": 41.62, "volume": 56505.0}, {"date": "2026-08-28", "close": 41.53, "volume": 39718.0}, {"date": "2026-08-31", "close": 41.31, "volume": 33732.0}, {"date": "2026-09-01", "close": 40.97, "volume": 31837.0}, {"date": "2026-09-02", "close": 41.44, "volume": 56870.0}, {"date": "2026-09-03", "close": 41.515, "volume": 44665.0}, {"date": "2026-09-04", "close": 41.9, "volume": 44088.0}, {"date": "2026-09-08", "close": 46.27, "volume": 103411.0}, {"date": "2026-09-09", "close": 45.66, "volume": 85188.0}, {"date": "2026-09-10", "close": 45.66, "volume": 53320.0}, {"date": "2026-09-11", "close": 45.52, "volume": 62758.0}, {"date": "2026-09-14", "close": 46.05, "volume": 48759.0}, {"date": "2026-09-15", "close": 46.58, "volume": 30899.0}, {"date": "2026-09-16", "close": 45.76, "volume": 44265.0}, {"date": "2026-09-17", "close": 45.89, "volume": 43792.0}, {"date": "2026-09-18", "close": 45.93, "volume": 57241.0}, {"date": "2026-09-21", "close": 45.68, "volume": 40258.0}, {"date": "2026-09-22", "close": 46.33, "volume": 39617.0}, {"date": "2026-09-23", "close": 45.36, "volume": 35987.0}, {"date": "2026-09-24", "close": 45.4, "volume": 26966.0}, {"date": "2026-09-25", "close": 45.72, "volume": 23631.0}, {"date": "2026-09-28", "close": 45.91, "volume": 28378.0}, {"date": "2026-09-29", "close": 45.6, "volume": 28222.0}, {"date": "2026-09-30", "close": 45.3, "volume": 34162.0}, {"date": "2026-10-01", "close": 45.31, "volume": 50849.0}, {"date": "2026-10-02", "close": 45.51, "volume": 32069.0}, {"date": "2026-10-05", "close": 45.55, "volume": 35866.0}, {"date": "2026-10-06", "close": 45.76, "volume": 20922.0}, {"date": "2026-10-07", "close": 45.58, "volume": 22091.0}, {"date": "2026-10-08", "close": 45.795, "volume": 32893.0}, {"date": "2026-10-09", "close": 45.53, "volume": 19838.0}, {"date": "2026-10-12", "close": 45.65, "volume": 29207.0}, {"date": "2026-10-13", "close": 45.72, "volume": 28991.0}, {"date": "2026-10-14", "close": 45.31, "volume": 27600.0}, {"date": "2026-10-15", "close": 45.75, "volume": 41919.0}, {"date": "2026-10-16", "close": 45.89, "volume": 24845.0}, {"date": "2026-10-19", "close": 45.65, "volume": 26782.0}, {"date": "2026-10-20", "close": 45.68, "volume": 31602.0}, {"date": "2026-10-21", "close": 45.9, "volume": 14110.0}, {"date": "2026-10-22", "close": 46.51, "volume": 113965.0}, {"date": "2026-10-23", "close": 46.93, "volume": 46882.0}, {"date": "2026-10-26", "close": 46.32, "volume": 46973.0}, {"date": "2026-10-27", "close": 46.32, "volume": 47020.0}, {"date": "2026-10-28", "close": 45.5, "volume": 54163.0}, {"date": "2026-10-29", "close": 46.06, "volume": 44140.0}, {"date": "2026-10-30", "close": 45.61, "volume": 31610.0}], "refreshing": false}