{"ticker": "EMO", "overview": {"cik": "1517518", "ticker": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092370", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-30", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC. (EMO) - N-CSRS", "accession": "0001133228-26-011007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086856", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027701", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014739", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0002125700-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098470", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000021", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-11", "title": "Form N-CEN", "accession": "0000940400-26-003027", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-09", "title": "Form POS EX", "accession": "0001193125-26-043057", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-09", "title": "Prospectus", "accession": "0001193125-26-043047", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-27", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC. (EMO) - N-CSR", "accession": "0001133228-26-000681", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-23", "title": "Form NPORT-P", "accession": "0000940400-26-002072", "price_sensitive": false}, {"form": "3", "date": "2026-01-12", "title": "FORM 3", "accession": "0001670157-26-000002", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000545", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0000940400-25-005165", "price_sensitive": false}, {"form": "4", "date": "2025-10-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-100406", "price_sensitive": false}, {"form": "4", "date": "2025-10-14", "title": "FORM 4", "accession": "0001364241-25-000004", "price_sensitive": false}, {"form": "POS EX", "date": "2025-09-12", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC.", "accession": "0001193125-25-202266", "price_sensitive": false}, {"form": "424B2", "date": "2025-09-12", "title": "Form 424B2", "accession": "0001193125-25-202260", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181522", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-08-14", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC.", "accession": "0001193125-25-180933", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-30", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC (EMO) - N-CSRS", "accession": "0001133228-25-007734", "price_sensitive": false}]}, "description": "ClearBridge Energy Midstream Opportunity Fund Inc. trades as EMO on the NYSE and is registered in the United States. Privy Trades holds 21 insider filings for the company, from November 2022 to March 2025. Across those, 3 insiders disclosed 1 open-market purchase totalling $5.00M against 12 sales totalling $8.21M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 5000010.0, "sell_n": 12, "sell_sum": 8207237.5219, "net": -3207227.5219, "insiders": 3, "first_date": "2022-11-17", "last_date": "2025-03-28"}, "metrics": {"ticker": "EMO", "has_prices": true, "as_of": "2026-08-14", "last": 53.36, "prev_close": 52.98, "change": 0.38000000000000256, "change_pct": 0.007172517931294877, "session_volume": 27787.0, "vwap_5": 52.61015022411234, "vwap_20": 51.749666949973026, "vwap_60": 50.661457091113355, "vwap_250": 47.53230463655407, "high_52w": 54.2, "low_52w": 41.88, "avg_volume_20": 33826.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-092370", "src": "13DG", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who_key": "ClearBridge Energy Midstream Opportunity Fund 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": "", "country": "United States", "headline": "ClearBridge Energy Midstream Opportunity Fund Inc. moves to a 9.2% passive stake in EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/0001104659-26-092370-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001104659-26-086856", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4730895.779999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000110465926086856/0001104659-26-086856-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "0001104659-25-100406", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000110465925100406/0001104659-25-100406-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552468}, {"id": "0000950170-25-086302", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017025086302/0000950170-25-086302-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733908}, {"id": "0000950170-25-048525", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 4757376.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider takes $4.8M off the table in EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017025048525/0000950170-25-048525-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841908}, {"id": "0000914851-25-000010", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 456693.52959999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $457K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000010/0000914851-25-000010-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955668}, {"id": "0000914851-25-000004", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 412284.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $412K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000004/0000914851-25-000004-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962868}, {"id": "0000914851-24-000419", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 51732.8868, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $52K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000419/0000914851-24-000419-index.htm", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972948}, {"id": "0000914851-24-000417", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 375146.4349, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $375K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000417/0000914851-24-000417-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977268}, {"id": "0000914851-24-000415", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 78766.29019999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $79K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000415/0000914851-24-000415-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 983028}, {"id": "0000914851-24-000413", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 101706.778, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $102K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000413/0000914851-24-000413-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988788}, {"id": "0000914851-24-000411", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 128119.59000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $128K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000411/0000914851-24-000411-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995988}, {"id": "0000914851-25-000008", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 56942.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $57K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000008/0000914851-25-000008-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995988}, {"id": "0000914851-24-000373", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 171846.40999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $172K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000373/0000914851-24-000373-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997428}, {"id": "0000914851-24-000246", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1003585.6241000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $1M of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000246/0000914851-24-000246-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073748}, {"id": "0000914851-24-000244", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 613036.9483, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $613K of EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000244/0000914851-24-000244-index.htm", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078068}, {"id": "0001137774-24-000185", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 47000080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777424000185/0001137774-24-000185-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129908}, {"id": "0000950170-24-105499", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017024105499/0000950170-24-105499-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129908}, {"id": "0000950170-24-086311", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3024763.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017024086311/0000950170-24-086311-index.htm", "trade_date": "2024-07-23", "timestamp": "2024-07-23", "mins": 1199028}, {"id": "0000950170-24-071995", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on EMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000095017024071995/0000950170-24-071995-index.htm", "trade_date": "2024-06-09", "timestamp": "2024-06-09", "mins": 1262388}, {"id": "0001137774-22-000125", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000010.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner backs up the truck on EMO: $5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777422000125/0001137774-22-000125-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083188}], "recent_buys": [{"id": "0001137774-22-000125", "src": "INSIDERS", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000010.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner backs up the truck on EMO: $5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777422000125/0001137774-22-000125-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083188}], "institutional": [{"id": "13DG-0001104659-26-092370", "src": "13DG", "ticker": "EMO", "cik": "1517518", "company": "ClearBridge Energy Midstream Opportunity Fund Inc.", "company_raw": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who": "ClearBridge Energy Midstream Opportunity Fund Inc.", "who_key": "ClearBridge Energy Midstream Opportunity Fund 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": "", "country": "United States", "headline": "ClearBridge Energy Midstream Opportunity Fund Inc. moves to a 9.2% passive stake in EMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/0001104659-26-092370-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136308}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", "new_value": "ClearBridge Energy Midstream Opportunity Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517518", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517518", "applied": 1, "detected_at": "2026-09-11T14:36:17.812335"}]}, "key_people": [{"who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5000010.0, "sold": 0, "net": 5000010.0, "trades": 1, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5000010.0, "date": "2022-11-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777422000125/0001137774-22-000125-index.htm"}], "latest": {"action": "BUY", "amount": 5000010.0, "date": "2022-11-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777422000125/0001137774-22-000125-index.htm"}}, {"who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4757376.99, "net": -4757376.99, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4757376.99, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017025048525/0000950170-25-048525-index.htm"}], "latest": {"action": "SELL", "amount": 4757376.99, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017025048525/0000950170-25-048525-index.htm"}}, {"who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3449860.5319000003, "net": -3449860.5319000003, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456693.52959999995, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000010/0000914851-25-000010-index.htm"}, {"action": "SELL", "amount": 412284.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000004/0000914851-25-000004-index.htm"}, {"action": "SELL", "amount": 51732.8868, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000419/0000914851-24-000419-index.htm"}, {"action": "SELL", "amount": 375146.4349, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000417/0000914851-24-000417-index.htm"}, {"action": "SELL", "amount": 78766.29019999999, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000415/0000914851-24-000415-index.htm"}, {"action": "SELL", "amount": 101706.778, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000413/0000914851-24-000413-index.htm"}, {"action": "SELL", "amount": 128119.59000000001, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000411/0000914851-24-000411-index.htm"}, {"action": "SELL", "amount": 56942.04, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000008/0000914851-25-000008-index.htm"}, {"action": "SELL", "amount": 171846.40999999997, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000373/0000914851-24-000373-index.htm"}, {"action": "SELL", "amount": 1003585.6241000001, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000246/0000914851-24-000246-index.htm"}, {"action": "SELL", "amount": 613036.9483, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485124000244/0000914851-24-000244-index.htm"}], "latest": {"action": "SELL", "amount": 456693.52959999995, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517518/000091485125000010/0000914851-25-000010-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092370", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-30", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC. (EMO) - N-CSRS", "accession": "0001133228-26-011007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086856", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027701", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014739", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "FORM 3", "accession": "0002125700-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098470", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000021", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-11", "title": "Form N-CEN", "accession": "0000940400-26-003027", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-09", "title": "Form POS EX", "accession": "0001193125-26-043057", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-09", "title": "Prospectus", "accession": "0001193125-26-043047", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-27", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC. (EMO) - N-CSR", "accession": "0001133228-26-000681", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-23", "title": "Form NPORT-P", "accession": "0000940400-26-002072", "price_sensitive": false}, {"form": "3", "date": "2026-01-12", "title": "FORM 3", "accession": "0001670157-26-000002", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000545", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0000940400-25-005165", "price_sensitive": false}, {"form": "4", "date": "2025-10-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-100406", "price_sensitive": false}, {"form": "4", "date": "2025-10-14", "title": "FORM 4", "accession": "0001364241-25-000004", "price_sensitive": false}, {"form": "POS EX", "date": "2025-09-12", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC.", "accession": "0001193125-25-202266", "price_sensitive": false}, {"form": "424B2", "date": "2025-09-12", "title": "Form 424B2", "accession": "0001193125-25-202260", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181522", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-08-14", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC.", "accession": "0001193125-25-180933", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-30", "title": "CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC (EMO) - N-CSRS", "accession": "0001133228-25-007734", "price_sensitive": false}], "performance": {"ticker": "EMO", "has_prices": true, "summary": {"n": 1, "avg": 0.781041388518024, "win_rate": 1.0, "best": 0.781041388518024, "worst": 0.781041388518024, "as_of": "2026-08-14"}, "buys": [{"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000010.0, "date": "2022-11-17", "score": 56.9, "ref_price": 29.96, "return": 0.781041388518024}]}, "price_series": [{"date": "2016-08-08", "close": 65.1, "volume": 16965.0}, {"date": "2016-08-09", "close": 64.55, "volume": 43038.0}, {"date": "2016-08-10", "close": 63.65, "volume": 31825.0}, {"date": "2016-08-11", "close": 64.2365, "volume": 20801.0}, {"date": "2016-08-12", "close": 65.5, "volume": 30470.0}, {"date": "2016-08-15", "close": 65.6, "volume": 38234.0}, {"date": "2016-08-16", "close": 66.65, "volume": 29052.0}, {"date": "2016-08-17", "close": 65.3, "volume": 20471.0}, {"date": "2016-08-18", "close": 66.65, "volume": 19010.0}, {"date": "2016-08-19", "close": 65.85, "volume": 22900.0}, {"date": "2016-08-22", "close": 65.25, "volume": 27727.0}, {"date": "2016-08-23", "close": 65.9, "volume": 19781.0}, {"date": "2016-08-24", "close": 64.55, "volume": 34865.0}, {"date": "2016-08-25", "close": 64.25, "volume": 20556.0}, {"date": "2016-08-26", "close": 65.9, "volume": 67316.0}, {"date": "2016-08-29", "close": 65.25, "volume": 31126.0}, {"date": "2016-08-30", "close": 65.2, "volume": 28601.0}, {"date": "2016-08-31", "close": 64.95, "volume": 27063.0}, {"date": "2016-09-01", "close": 64.95, "volume": 22467.0}, {"date": "2016-09-02", "close": 66.1, "volume": 18313.0}, {"date": "2016-09-06", "close": 66.1, "volume": 19239.0}, {"date": "2016-09-07", "close": 67.3, "volume": 17729.0}, {"date": "2016-09-08", "close": 67.7, "volume": 17576.0}, {"date": "2016-09-09", "close": 66.0, "volume": 28842.0}, {"date": "2016-09-12", "close": 66.5, "volume": 13785.0}, {"date": "2016-09-13", "close": 64.2, "volume": 9989.0}, {"date": "2016-09-14", "close": 64.2, "volume": 9490.0}, {"date": "2016-09-15", "close": 64.8, "volume": 17502.0}, {"date": "2016-09-16", "close": 65.55, "volume": 20820.0}, {"date": "2016-09-19", "close": 66.0, "volume": 13485.0}, {"date": "2016-09-20", "close": 64.55, "volume": 11060.0}, {"date": "2016-09-21", "close": 66.2995, "volume": 15737.0}, {"date": "2016-09-22", "close": 66.95, "volume": 19134.0}, {"date": "2016-09-23", "close": 66.9, "volume": 12390.0}, {"date": "2016-09-26", "close": 66.2, "volume": 30982.0}, {"date": "2016-09-27", "close": 65.6, "volume": 14582.0}, {"date": "2016-09-28", "close": 67.05, "volume": 18359.0}, {"date": "2016-09-29", "close": 66.4, "volume": 24998.0}, {"date": "2016-09-30", "close": 66.5, "volume": 25719.0}, {"date": "2016-10-03", "close": 66.2, "volume": 20118.0}, {"date": "2016-10-04", "close": 65.05, "volume": 24572.0}, {"date": "2016-10-05", "close": 66.0, "volume": 16822.0}, {"date": "2016-10-06", "close": 65.75, "volume": 29150.0}, {"date": "2016-10-07", "close": 65.6, "volume": 16597.0}, {"date": "2016-10-10", "close": 66.25, "volume": 16041.0}, {"date": "2016-10-11", "close": 65.35, "volume": 21874.0}, {"date": "2016-10-12", "close": 65.2, "volume": 10714.0}, {"date": "2016-10-13", "close": 64.5, "volume": 15341.0}, {"date": "2016-10-14", "close": 64.35, "volume": 18695.0}, {"date": "2016-10-17", "close": 63.5, "volume": 27338.0}, {"date": "2016-10-18", "close": 64.3, "volume": 14273.0}, {"date": "2016-10-19", "close": 64.4, "volume": 29950.0}, {"date": "2016-10-20", "close": 64.4, "volume": 8906.0}, {"date": "2016-10-21", "close": 64.85, "volume": 23065.0}, {"date": "2016-10-24", "close": 66.35, "volume": 61498.0}, {"date": "2016-10-25", "close": 66.35, "volume": 29360.0}, {"date": "2016-10-26", "close": 66.6, "volume": 27318.0}, {"date": "2016-10-27", "close": 66.65, "volume": 36909.0}, {"date": "2016-10-28", "close": 66.55, "volume": 37509.0}, {"date": "2016-10-31", "close": 63.7, "volume": 36081.0}, {"date": "2016-11-01", "close": 63.6, "volume": 21712.0}, {"date": "2016-11-02", "close": 63.15, "volume": 20439.0}, {"date": "2016-11-03", "close": 62.85, "volume": 10494.0}, {"date": "2016-11-04", "close": 61.8, "volume": 20929.0}, {"date": "2016-11-07", "close": 61.9, "volume": 16020.0}, {"date": "2016-11-08", "close": 62.0495, "volume": 25412.0}, {"date": "2016-11-09", "close": 63.3, "volume": 44948.0}, {"date": "2016-11-10", "close": 64.75, "volume": 30279.0}, {"date": "2016-11-11", "close": 65.9, "volume": 77642.0}, {"date": "2016-11-14", "close": 66.25, "volume": 63929.0}, {"date": "2016-11-15", "close": 66.75, "volume": 28970.0}, {"date": "2016-11-16", "close": 64.15, "volume": 15731.0}, {"date": "2016-11-17", "close": 63.6, "volume": 17666.0}, {"date": "2016-11-18", "close": 63.85, "volume": 18418.0}, {"date": "2016-11-21", "close": 64.3, "volume": 44444.0}, {"date": "2016-11-22", "close": 64.4, "volume": 36643.0}, {"date": "2016-11-23", "close": 63.896, "volume": 27368.0}, {"date": "2016-11-25", "close": 65.307, "volume": 35687.0}, {"date": "2016-11-28", "close": 63.7, "volume": 31593.0}, {"date": "2016-11-29", "close": 62.95, "volume": 25985.0}, {"date": "2016-11-30", "close": 64.25, "volume": 38350.0}, {"date": "2016-12-01", "close": 63.45, "volume": 49296.0}, {"date": "2016-12-02", "close": 64.15, "volume": 24358.0}, {"date": "2016-12-05", "close": 64.05, "volume": 21935.0}, {"date": "2016-12-06", "close": 64.3, "volume": 23936.0}, {"date": "2016-12-07", "close": 63.7, "volume": 28017.0}, {"date": "2016-12-08", "close": 63.6, "volume": 33119.0}, {"date": "2016-12-09", "close": 64.05, "volume": 19279.0}, {"date": "2016-12-12", "close": 64.35, "volume": 28352.0}, {"date": "2016-12-13", "close": 66.1, "volume": 62344.0}, {"date": "2016-12-14", "close": 65.25, "volume": 47656.0}, {"date": "2016-12-15", "close": 64.5, "volume": 36595.0}, {"date": "2016-12-16", "close": 64.15, "volume": 23434.0}, {"date": "2016-12-19", "close": 65.15, "volume": 53202.0}, {"date": "2016-12-20", "close": 65.35, "volume": 41506.0}, {"date": "2016-12-21", "close": 65.55, "volume": 28892.0}, {"date": "2016-12-22", "close": 66.1, "volume": 59008.0}, {"date": "2016-12-23", "close": 66.5, "volume": 27201.0}, {"date": "2016-12-27", "close": 66.55, "volume": 41178.0}, {"date": "2016-12-28", "close": 65.6, "volume": 24524.0}, {"date": "2016-12-29", "close": 65.45, "volume": 31869.0}, {"date": "2016-12-30", "close": 65.55, "volume": 37487.0}, {"date": "2017-01-03", "close": 66.45, "volume": 14398.0}, {"date": "2017-01-04", "close": 67.45, "volume": 42269.0}, {"date": "2017-01-05", "close": 67.15, "volume": 26337.0}, {"date": "2017-01-06", "close": 68.1, "volume": 32154.0}, {"date": "2017-01-09", "close": 67.6, "volume": 11283.0}, {"date": "2017-01-10", "close": 66.2, "volume": 62482.0}, {"date": "2017-01-11", "close": 67.0, "volume": 10321.0}, {"date": "2017-01-12", "close": 66.9, "volume": 26262.0}, {"date": "2017-01-13", "close": 66.85, "volume": 30726.0}, {"date": "2017-01-17", "close": 67.05, "volume": 29241.0}, {"date": "2017-01-18", "close": 66.85, "volume": 33974.0}, {"date": "2017-01-19", "close": 66.7, "volume": 29661.0}, {"date": "2017-01-20", "close": 67.15, "volume": 23401.0}, {"date": "2017-01-23", "close": 66.85, "volume": 31123.0}, {"date": "2017-01-24", "close": 68.05, "volume": 23670.0}, {"date": "2017-01-25", "close": 69.85, "volume": 37971.0}, {"date": "2017-01-26", "close": 71.0, "volume": 43557.0}, {"date": "2017-01-27", "close": 70.5, "volume": 47365.0}, {"date": "2017-01-30", "close": 68.55, "volume": 18734.0}, {"date": "2017-01-31", "close": 68.65, "volume": 16893.0}, {"date": "2017-02-01", "close": 70.1, "volume": 25225.0}, {"date": "2017-02-02", "close": 70.1, "volume": 31370.0}, {"date": "2017-02-03", "close": 70.9, "volume": 18293.0}, {"date": "2017-02-06", "close": 70.75, "volume": 30420.0}, {"date": "2017-02-07", "close": 70.05, "volume": 35316.0}, {"date": "2017-02-08", "close": 69.5, "volume": 28086.0}, {"date": "2017-02-09", "close": 70.25, "volume": 14645.0}, {"date": "2017-02-10", "close": 70.3, "volume": 22380.0}, {"date": "2017-02-13", "close": 70.25, "volume": 19635.0}, {"date": "2017-02-14", "close": 70.65, "volume": 31365.0}, {"date": "2017-02-15", "close": 69.2, "volume": 33293.0}, {"date": "2017-02-16", "close": 68.7, "volume": 29177.0}, {"date": "2017-02-17", "close": 68.1, "volume": 18370.0}, {"date": "2017-02-21", "close": 68.85, "volume": 40648.0}, {"date": "2017-02-22", "close": 68.3, "volume": 33550.0}, {"date": "2017-02-23", "close": 68.05, "volume": 32352.0}, {"date": "2017-02-24", "close": 68.55, "volume": 50629.0}, {"date": "2017-02-27", "close": 68.15, "volume": 18101.0}, {"date": "2017-02-28", "close": 68.3, "volume": 19199.0}, {"date": "2017-03-01", "close": 69.2, "volume": 18353.0}, {"date": "2017-03-02", "close": 68.8, "volume": 8083.0}, {"date": "2017-03-03", "close": 69.2, "volume": 8898.0}, {"date": "2017-03-06", "close": 68.85, "volume": 5836.0}, {"date": "2017-03-07", "close": 68.5, "volume": 7181.0}, {"date": "2017-03-08", "close": 67.05, "volume": 14995.0}, {"date": "2017-03-09", "close": 65.85, "volume": 20051.0}, {"date": "2017-03-10", "close": 66.2, "volume": 17108.0}, {"date": "2017-03-13", "close": 66.6, "volume": 12279.0}, {"date": "2017-03-14", "close": 65.4, "volume": 14420.0}, {"date": "2017-03-15", "close": 66.4, "volume": 18793.0}, {"date": "2017-03-16", "close": 66.1, "volume": 24127.0}, {"date": "2017-03-17", "close": 65.75, "volume": 20091.0}, {"date": "2017-03-20", "close": 65.2, "volume": 20989.0}, {"date": "2017-03-21", "close": 64.55, "volume": 34145.0}, {"date": "2017-03-22", "close": 64.5, "volume": 27775.0}, {"date": "2017-03-23", "close": 65.3, "volume": 19715.0}, {"date": "2017-03-24", "close": 65.8, "volume": 11639.0}, {"date": "2017-03-27", "close": 65.05, "volume": 30840.0}, {"date": "2017-03-28", "close": 65.5, "volume": 18756.0}, {"date": "2017-03-29", "close": 66.65, "volume": 12322.0}, {"date": "2017-03-30", "close": 66.6, "volume": 14604.0}, {"date": "2017-03-31", "close": 67.3, "volume": 10762.0}, {"date": "2017-04-03", "close": 67.45, "volume": 13897.0}, {"date": "2017-04-04", "close": 68.15, "volume": 21205.0}, {"date": "2017-04-05", "close": 68.1, "volume": 20299.0}, {"date": "2017-04-06", "close": 68.9, "volume": 18110.0}, {"date": "2017-04-07", "close": 68.8, "volume": 15962.0}, {"date": "2017-04-10", "close": 68.6, "volume": 21363.0}, {"date": "2017-04-11", "close": 68.65, "volume": 17941.0}, {"date": "2017-04-12", "close": 68.55, "volume": 19443.0}, {"date": "2017-04-13", "close": 67.85, "volume": 12569.0}, {"date": "2017-04-17", "close": 67.5, "volume": 19643.0}, {"date": "2017-04-18", "close": 67.1, "volume": 17224.0}, {"date": "2017-04-19", "close": 66.4, "volume": 19165.0}, {"date": "2017-04-20", "close": 66.3, "volume": 19659.0}, {"date": "2017-04-21", "close": 66.65, "volume": 12756.0}, {"date": "2017-04-24", "close": 67.6, "volume": 25908.0}, {"date": "2017-04-25", "close": 68.2, "volume": 20580.0}, {"date": "2017-04-26", "close": 68.2, "volume": 21971.0}, {"date": "2017-04-27", "close": 67.45, "volume": 11632.0}, {"date": "2017-04-28", "close": 67.85, "volume": 11113.0}, {"date": "2017-05-01", "close": 68.35, "volume": 14327.0}, {"date": "2017-05-02", "close": 67.8, "volume": 17686.0}, {"date": "2017-05-03", "close": 67.2, "volume": 21851.0}, {"date": "2017-05-04", "close": 65.4, "volume": 25101.0}, {"date": "2017-05-05", "close": 66.2, "volume": 16059.0}, {"date": "2017-05-08", "close": 66.05, "volume": 20009.0}, {"date": "2017-05-09", "close": 65.15, "volume": 21697.0}, {"date": "2017-05-10", "close": 66.0, "volume": 37126.0}, {"date": "2017-05-11", "close": 65.85, "volume": 22821.0}, {"date": "2017-05-12", "close": 66.0, "volume": 50984.0}, {"date": "2017-05-15", "close": 66.35, "volume": 20863.0}, {"date": "2017-05-16", "close": 66.3, "volume": 29526.0}, {"date": "2017-05-17", "close": 64.15, "volume": 26629.0}, {"date": "2017-05-18", "close": 64.25, "volume": 36312.0}, {"date": "2017-05-19", "close": 65.85, "volume": 13009.0}, {"date": "2017-05-22", "close": 65.6, "volume": 22405.0}, {"date": "2017-05-23", "close": 66.25, "volume": 12154.0}, {"date": "2017-05-24", "close": 65.55, "volume": 13205.0}, {"date": "2017-05-25", "close": 65.3, "volume": 17177.0}, {"date": "2017-05-26", "close": 65.35, "volume": 12748.0}, {"date": "2017-05-30", "close": 63.95, "volume": 19300.0}, {"date": "2017-05-31", "close": 63.65, "volume": 20299.0}, {"date": "2017-06-01", "close": 65.5, "volume": 46065.0}, {"date": "2017-06-02", "close": 64.6, "volume": 16049.0}, {"date": "2017-06-05", "close": 64.55, "volume": 7912.0}, {"date": "2017-06-06", "close": 64.15, "volume": 12768.0}, {"date": "2017-06-07", "close": 63.15, "volume": 12329.0}, {"date": "2017-06-08", "close": 63.35, "volume": 20538.0}, {"date": "2017-06-09", "close": 64.0, "volume": 14639.0}, {"date": "2017-06-12", "close": 63.75, "volume": 12634.0}, {"date": "2017-06-13", "close": 63.85, "volume": 20606.0}, {"date": "2017-06-14", "close": 61.95, "volume": 26198.0}, {"date": "2017-06-15", "close": 61.45, "volume": 31991.0}, {"date": "2017-06-16", "close": 62.35, "volume": 17280.0}, {"date": "2017-06-19", "close": 62.0, "volume": 7396.0}, {"date": "2017-06-20", "close": 60.25, "volume": 26322.0}, {"date": "2017-06-21", "close": 59.55, "volume": 26646.0}, {"date": "2017-06-22", "close": 59.65, "volume": 22973.0}, {"date": "2017-06-23", "close": 61.35, "volume": 11999.0}, {"date": "2017-06-26", "close": 62.1, "volume": 13626.0}, {"date": "2017-06-27", "close": 62.2, "volume": 21543.0}, {"date": "2017-06-28", "close": 62.7, "volume": 17240.0}, {"date": "2017-06-29", "close": 62.7, "volume": 19446.0}, {"date": "2017-06-30", "close": 63.75, "volume": 11423.0}, {"date": "2017-07-03", "close": 64.3, "volume": 5183.0}, {"date": "2017-07-05", "close": 63.9, "volume": 12798.0}, {"date": "2017-07-06", "close": 62.55, "volume": 45880.0}, {"date": "2017-07-07", "close": 62.45, "volume": 13284.0}, {"date": "2017-07-10", "close": 61.8, "volume": 27477.0}, {"date": "2017-07-11", "close": 61.85, "volume": 31211.0}, {"date": "2017-07-12", "close": 62.55, "volume": 23775.0}, {"date": "2017-07-13", "close": 62.05, "volume": 25896.0}, {"date": "2017-07-14", "close": 63.15, "volume": 20553.0}, {"date": "2017-07-17", "close": 63.2, "volume": 21839.0}, {"date": "2017-07-18", "close": 63.45, "volume": 16217.0}, {"date": "2017-07-19", "close": 63.15, "volume": 26166.0}, {"date": "2017-07-20", "close": 63.35, "volume": 24134.0}, {"date": "2017-07-21", "close": 62.95, "volume": 21408.0}, {"date": "2017-07-24", "close": 62.9, "volume": 11406.0}, {"date": "2017-07-25", "close": 63.5, "volume": 8551.0}, {"date": "2017-07-26", "close": 63.25, "volume": 18654.0}, {"date": "2017-07-27", "close": 63.25, "volume": 8299.0}, {"date": "2017-07-28", "close": 63.15, "volume": 9544.0}, {"date": "2017-07-31", "close": 62.85, "volume": 9866.0}, {"date": "2017-08-01", "close": 63.1, "volume": 17372.0}, {"date": "2017-08-02", "close": 63.2, "volume": 12799.0}, {"date": "2017-08-03", "close": 61.75, "volume": 30789.0}, {"date": "2017-08-04", "close": 61.45, "volume": 29763.0}, {"date": "2017-08-07", "close": 61.15, "volume": 14693.0}, {"date": "2017-08-08", "close": 59.3, "volume": 40616.0}, {"date": "2017-08-09", "close": 60.0, "volume": 27101.0}, {"date": "2017-08-10", "close": 58.55, "volume": 28934.0}, {"date": "2017-08-11", "close": 58.9, "volume": 22709.0}, {"date": "2017-08-14", "close": 59.0, "volume": 24015.0}, {"date": "2017-08-15", "close": 58.1, "volume": 32054.0}, {"date": "2017-08-16", "close": 58.25, "volume": 13893.0}, {"date": "2017-08-17", "close": 58.0, "volume": 11589.0}, {"date": "2017-08-18", "close": 57.65, "volume": 26946.0}, {"date": "2017-08-21", "close": 56.95, "volume": 31414.0}, {"date": "2017-08-22", "close": 58.05, "volume": 19821.0}, {"date": "2017-08-23", "close": 57.55, "volume": 27015.0}, {"date": "2017-08-24", "close": 58.0, "volume": 22204.0}, {"date": "2017-08-25", "close": 58.25, "volume": 12828.0}, {"date": "2017-08-28", "close": 57.55, "volume": 17552.0}, {"date": "2017-08-29", "close": 57.55, "volume": 21873.0}, {"date": "2017-08-30", "close": 57.75, "volume": 19422.0}, {"date": "2017-08-31", "close": 59.1, "volume": 13862.0}, {"date": "2017-09-01", "close": 60.05, "volume": 25352.0}, {"date": "2017-09-05", "close": 60.25, "volume": 47875.0}, {"date": "2017-09-06", "close": 59.75, "volume": 19453.0}, {"date": "2017-09-07", "close": 59.65, "volume": 10000.0}, {"date": "2017-09-08", "close": 59.2495, "volume": 11794.0}, {"date": "2017-09-11", "close": 58.95, "volume": 11595.0}, {"date": "2017-09-12", "close": 59.3, "volume": 12371.0}, {"date": "2017-09-13", "close": 59.65, "volume": 20435.0}, {"date": "2017-09-14", "close": 59.9, "volume": 15260.0}, {"date": "2017-09-15", "close": 59.5, "volume": 15807.0}, {"date": "2017-09-18", "close": 59.6, "volume": 18754.0}, {"date": "2017-09-19", "close": 59.65, "volume": 18313.0}, {"date": "2017-09-20", "close": 60.45, "volume": 16418.0}, {"date": "2017-09-21", "close": 59.55, "volume": 15414.0}, {"date": "2017-09-22", "close": 59.7, "volume": 13470.0}, {"date": "2017-09-25", "close": 60.3, "volume": 16249.0}, {"date": "2017-09-26", "close": 60.6, "volume": 10929.0}, {"date": "2017-09-27", "close": 60.35, "volume": 11923.0}, {"date": "2017-09-28", "close": 60.2, "volume": 19880.0}, {"date": "2017-09-29", "close": 60.85, "volume": 17562.0}, {"date": "2017-10-02", "close": 60.8, "volume": 12208.0}, {"date": "2017-10-03", "close": 60.55, "volume": 9495.0}, {"date": "2017-10-04", "close": 60.25, "volume": 9155.0}, {"date": "2017-10-05", "close": 60.85, "volume": 11949.0}, {"date": "2017-10-06", "close": 60.75, "volume": 12795.0}, {"date": "2017-10-09", "close": 60.75, "volume": 9776.0}, {"date": "2017-10-10", "close": 60.85, "volume": 10721.0}, {"date": "2017-10-11", "close": 60.9, "volume": 11020.0}, {"date": "2017-10-12", "close": 60.1, "volume": 18162.0}, {"date": "2017-10-13", "close": 59.7, "volume": 17734.0}, {"date": "2017-10-16", "close": 59.05, "volume": 14729.0}, {"date": "2017-10-17", "close": 58.4, "volume": 16391.0}, {"date": "2017-10-18", "close": 57.15, "volume": 40016.0}, {"date": "2017-10-19", "close": 57.25, "volume": 22168.0}, {"date": "2017-10-20", "close": 56.8, "volume": 24050.0}, {"date": "2017-10-23", "close": 56.6, "volume": 27284.0}, {"date": "2017-10-24", "close": 55.6, "volume": 28217.0}, {"date": "2017-10-25", "close": 53.9, "volume": 44293.0}, {"date": "2017-10-26", "close": 55.05, "volume": 67895.0}, {"date": "2017-10-27", "close": 55.7, "volume": 33299.0}, {"date": "2017-10-30", "close": 55.55, "volume": 21270.0}, {"date": "2017-10-31", "close": 55.25, "volume": 29475.0}, {"date": "2017-11-01", "close": 56.15, "volume": 31674.0}, {"date": "2017-11-02", "close": 55.2, "volume": 26546.0}, {"date": "2017-11-03", "close": 55.8, "volume": 32795.0}, {"date": "2017-11-06", "close": 56.15, "volume": 20178.0}, {"date": "2017-11-07", "close": 56.35, "volume": 19524.0}, {"date": "2017-11-08", "close": 55.2, "volume": 42909.0}, {"date": "2017-11-09", "close": 55.15, "volume": 20400.0}, {"date": "2017-11-10", "close": 54.7, "volume": 25588.0}, {"date": "2017-11-13", "close": 53.8, "volume": 31099.0}, {"date": "2017-11-14", "close": 53.15, "volume": 42992.0}, {"date": "2017-11-15", "close": 53.2465, "volume": 51650.0}, {"date": "2017-11-16", "close": 52.95, "volume": 45982.0}, {"date": "2017-11-17", "close": 53.6, "volume": 24099.0}, {"date": "2017-11-20", "close": 53.4, "volume": 33411.0}, {"date": "2017-11-21", "close": 52.95, "volume": 30212.0}, {"date": "2017-11-22", "close": 51.65, "volume": 36155.0}, {"date": "2017-11-24", "close": 51.7, "volume": 10746.0}, {"date": "2017-11-27", "close": 50.75, "volume": 31941.0}, {"date": "2017-11-28", "close": 50.0, "volume": 74039.0}, {"date": "2017-11-29", "close": 50.35, "volume": 51807.0}, {"date": "2017-11-30", "close": 52.35, "volume": 73373.0}, {"date": "2017-12-01", "close": 53.45, "volume": 74302.0}, {"date": "2017-12-04", "close": 53.05, "volume": 35817.0}, {"date": "2017-12-05", "close": 52.5, "volume": 45632.0}, {"date": "2017-12-06", "close": 51.45, "volume": 57508.0}, {"date": "2017-12-07", "close": 54.5, "volume": 135748.0}, {"date": "2017-12-08", "close": 54.45, "volume": 57239.0}, {"date": "2017-12-11", "close": 55.75, "volume": 78540.0}, {"date": "2017-12-12", "close": 56.65, "volume": 96808.0}, {"date": "2017-12-13", "close": 56.3, "volume": 51758.0}, {"date": "2017-12-14", "close": 56.25, "volume": 69060.0}, {"date": "2017-12-15", "close": 55.7, "volume": 56877.0}, {"date": "2017-12-18", "close": 56.25, "volume": 45340.0}, {"date": "2017-12-19", "close": 54.75, "volume": 44033.0}, {"date": "2017-12-20", "close": 54.2, "volume": 60552.0}, {"date": "2017-12-21", "close": 54.45, "volume": 61496.0}, {"date": "2017-12-22", "close": 55.7, "volume": 69324.0}, {"date": "2017-12-26", "close": 57.25, "volume": 102325.0}, {"date": "2017-12-27", "close": 57.65, "volume": 47323.0}, {"date": "2017-12-28", "close": 56.75, "volume": 94572.0}, {"date": "2017-12-29", "close": 59.0, "volume": 108993.0}, {"date": "2018-01-02", "close": 60.4, "volume": 67202.0}, {"date": "2018-01-03", "close": 62.1, "volume": 77425.0}, {"date": "2018-01-04", "close": 63.6, "volume": 67847.0}, {"date": "2018-01-05", "close": 62.75, "volume": 37759.0}, {"date": "2018-01-08", "close": 63.35, "volume": 32504.0}, {"date": "2018-01-09", "close": 64.35, "volume": 51143.0}, {"date": "2018-01-10", "close": 64.2, "volume": 40773.0}, {"date": "2018-01-11", "close": 65.8, "volume": 51168.0}, {"date": "2018-01-12", "close": 65.9, "volume": 29634.0}, {"date": "2018-01-16", "close": 65.0, "volume": 33802.0}, {"date": "2018-01-17", "close": 63.35, "volume": 46342.0}, {"date": "2018-01-18", "close": 61.6, "volume": 67344.0}, {"date": "2018-01-19", "close": 63.35, "volume": 30846.0}, {"date": "2018-01-22", "close": 65.7, "volume": 28635.0}, {"date": "2018-01-23", "close": 66.1, "volume": 37770.0}, {"date": "2018-01-24", "close": 65.2, "volume": 35697.0}, {"date": "2018-01-25", "close": 64.75, "volume": 32186.0}, {"date": "2018-01-26", "close": 65.6, "volume": 14061.0}, {"date": "2018-01-29", "close": 64.6, "volume": 35544.0}, {"date": "2018-01-30", "close": 64.05, "volume": 46310.0}, {"date": "2018-01-31", "close": 64.05, "volume": 28253.0}, {"date": "2018-02-01", "close": 64.75, "volume": 21832.0}, {"date": "2018-02-02", "close": 62.75, "volume": 14449.0}, {"date": "2018-02-05", "close": 60.45, "volume": 22165.0}, {"date": "2018-02-06", "close": 62.45, "volume": 17272.0}, {"date": "2018-02-07", "close": 61.55, "volume": 24719.0}, {"date": "2018-02-08", "close": 59.95, "volume": 22466.0}, {"date": "2018-02-09", "close": 59.15, "volume": 25416.0}, {"date": "2018-02-12", "close": 60.05, "volume": 15501.0}, {"date": "2018-02-13", "close": 61.3, "volume": 8299.0}, {"date": "2018-02-14", "close": 61.55, "volume": 18477.0}, {"date": "2018-02-15", "close": 59.85, "volume": 12356.0}, {"date": "2018-02-16", "close": 58.75, "volume": 17727.0}, {"date": "2018-02-20", "close": 58.25, "volume": 8059.0}, {"date": "2018-02-21", "close": 57.25, "volume": 22778.0}, {"date": "2018-02-22", "close": 56.15, "volume": 26465.0}, {"date": "2018-02-23", "close": 56.35, "volume": 13600.0}, {"date": "2018-02-26", "close": 56.05, "volume": 17905.0}, {"date": "2018-02-27", "close": 55.4, "volume": 23364.0}, {"date": "2018-02-28", "close": 53.9, "volume": 24278.0}, {"date": "2018-03-01", "close": 53.65, "volume": 61490.0}, {"date": "2018-03-02", "close": 54.15, "volume": 53359.0}, {"date": "2018-03-05", "close": 54.0, "volume": 25673.0}, {"date": "2018-03-06", "close": 53.85, "volume": 16251.0}, {"date": "2018-03-07", "close": 53.7, "volume": 15187.0}, {"date": "2018-03-08", "close": 53.5, "volume": 9724.0}, {"date": "2018-03-09", "close": 53.8, "volume": 35463.0}, {"date": "2018-03-12", "close": 54.55, "volume": 17547.0}, {"date": "2018-03-13", "close": 54.9, "volume": 13262.0}, {"date": "2018-03-14", "close": 54.5, "volume": 22906.0}, {"date": "2018-03-15", "close": 50.75, "volume": 67674.0}, {"date": "2018-03-16", "close": 52.25, "volume": 26819.0}, {"date": "2018-03-19", "close": 50.65, "volume": 19866.0}, {"date": "2018-03-20", "close": 50.0, "volume": 33166.0}, {"date": "2018-03-21", "close": 51.35, "volume": 20707.0}, {"date": "2018-03-22", "close": 49.95, "volume": 23464.0}, {"date": "2018-03-23", "close": 49.5325, "volume": 22204.0}, {"date": "2018-03-26", "close": 49.2, "volume": 22386.0}, {"date": "2018-03-27", "close": 48.55, "volume": 18958.0}, {"date": "2018-03-28", "close": 48.35, "volume": 20208.0}, {"date": "2018-03-29", "close": 49.1, "volume": 20027.0}, {"date": "2018-04-02", "close": 49.25, "volume": 22253.0}, {"date": "2018-04-03", "close": 49.85, "volume": 22439.0}, {"date": "2018-04-04", "close": 50.45, "volume": 26627.0}, {"date": "2018-04-05", "close": 51.5, "volume": 14866.0}, {"date": "2018-04-06", "close": 50.5, "volume": 12828.0}, {"date": "2018-04-09", "close": 50.2, "volume": 7143.0}, {"date": "2018-04-10", "close": 51.2, "volume": 12299.0}, {"date": "2018-04-11", "close": 52.05, "volume": 9290.0}, {"date": "2018-04-12", "close": 51.55, "volume": 22826.0}, {"date": "2018-04-13", "close": 51.25, "volume": 14245.0}, {"date": "2018-04-16", "close": 53.15, "volume": 15682.0}, {"date": "2018-04-17", "close": 54.3, "volume": 18737.0}, {"date": "2018-04-18", "close": 54.15, "volume": 19804.0}, {"date": "2018-04-19", "close": 53.5, "volume": 11938.0}, {"date": "2018-04-20", "close": 53.4, "volume": 13297.0}, {"date": "2018-04-23", "close": 54.45, "volume": 17541.0}, {"date": "2018-04-24", "close": 53.2, "volume": 15108.0}, {"date": "2018-04-25", "close": 54.15, "volume": 19724.0}, {"date": "2018-04-26", "close": 54.25, "volume": 13135.0}, {"date": "2018-04-27", "close": 54.45, "volume": 8435.0}, {"date": "2018-04-30", "close": 55.0, "volume": 12710.0}, {"date": "2018-05-01", "close": 55.3, "volume": 25214.0}, {"date": "2018-05-02", "close": 54.8, "volume": 9679.0}, {"date": "2018-05-03", "close": 55.1, "volume": 25318.0}, {"date": "2018-05-04", "close": 55.0, "volume": 14885.0}, {"date": "2018-05-07", "close": 54.7, "volume": 23712.0}, {"date": "2018-05-08", "close": 55.1, "volume": 29725.0}, {"date": "2018-05-09", "close": 56.15, "volume": 17211.0}, {"date": "2018-05-10", "close": 56.5, "volume": 14184.0}, {"date": "2018-05-11", "close": 56.9, "volume": 16652.0}, {"date": "2018-05-14", "close": 57.6, "volume": 17133.0}, {"date": "2018-05-15", "close": 57.5, "volume": 22384.0}, {"date": "2018-05-16", "close": 58.05, "volume": 13956.0}, {"date": "2018-05-17", "close": 58.5, "volume": 20228.0}, {"date": "2018-05-18", "close": 59.0, "volume": 24282.0}, {"date": "2018-05-21", "close": 59.0, "volume": 23532.0}, {"date": "2018-05-22", "close": 58.6, "volume": 19551.0}, {"date": "2018-05-23", "close": 57.0, "volume": 19323.0}, {"date": "2018-05-24", "close": 55.95, "volume": 24042.0}, {"date": "2018-05-25", "close": 54.8, "volume": 19232.0}, {"date": "2018-05-29", "close": 54.15, "volume": 43748.0}, {"date": "2018-05-30", "close": 54.85, "volume": 32354.0}, {"date": "2018-05-31", "close": 55.225, "volume": 39571.0}, {"date": "2018-06-01", "close": 56.5, "volume": 44469.0}, {"date": "2018-06-04", "close": 56.65, "volume": 25010.0}, {"date": "2018-06-05", "close": 56.65, "volume": 19697.0}, {"date": "2018-06-06", "close": 56.4, "volume": 8305.0}, {"date": "2018-06-07", "close": 56.75, "volume": 16383.0}, {"date": "2018-06-08", "close": 56.4, "volume": 23648.0}, {"date": "2018-06-11", "close": 57.45, "volume": 14435.0}, {"date": "2018-06-12", "close": 57.2, "volume": 11855.0}, {"date": "2018-06-13", "close": 56.35, "volume": 15568.0}, {"date": "2018-06-14", "close": 56.3, "volume": 10750.0}, {"date": "2018-06-15", "close": 54.85, "volume": 15634.0}, {"date": "2018-06-18", "close": 54.8, "volume": 13210.0}, {"date": "2018-06-19", "close": 54.55, "volume": 18802.0}, {"date": "2018-06-20", "close": 55.7, "volume": 13705.0}, {"date": "2018-06-21", "close": 55.35, "volume": 10021.0}, {"date": "2018-06-22", "close": 55.6, "volume": 17582.0}, {"date": "2018-06-25", "close": 54.3, "volume": 12845.0}, {"date": "2018-06-26", "close": 55.2, "volume": 15567.0}, {"date": "2018-06-27", "close": 54.6, "volume": 14551.0}, {"date": "2018-06-28", "close": 55.2, "volume": 14772.0}, {"date": "2018-06-29", "close": 54.65, "volume": 16387.0}, {"date": "2018-07-02", "close": 54.5, "volume": 10789.0}, {"date": "2018-07-03", "close": 54.8, "volume": 13645.0}, {"date": "2018-07-05", "close": 55.05, "volume": 5182.0}, {"date": "2018-07-06", "close": 54.95, "volume": 9699.0}, {"date": "2018-07-09", "close": 55.2, "volume": 9058.0}, {"date": "2018-07-10", "close": 55.35, "volume": 15844.0}, {"date": "2018-07-11", "close": 54.75, "volume": 14341.0}, {"date": "2018-07-12", "close": 55.35, "volume": 10696.0}, {"date": "2018-07-13", "close": 55.5, "volume": 8462.0}, {"date": "2018-07-16", "close": 55.25, "volume": 8019.0}, {"date": "2018-07-17", "close": 55.15, "volume": 14080.0}, {"date": "2018-07-18", "close": 55.9, "volume": 11653.0}, {"date": "2018-07-19", "close": 57.45, "volume": 13847.0}, {"date": "2018-07-20", "close": 56.6, "volume": 7743.0}, {"date": "2018-07-23", "close": 56.75, "volume": 7597.0}, {"date": "2018-07-24", "close": 57.05, "volume": 9045.0}, {"date": "2018-07-25", "close": 57.8, "volume": 13740.0}, {"date": "2018-07-26", "close": 58.4, "volume": 7433.0}, {"date": "2018-07-27", "close": 56.8, "volume": 11296.0}, {"date": "2018-07-30", "close": 57.35, "volume": 8827.0}, {"date": "2018-07-31", "close": 57.55, "volume": 15999.0}, {"date": "2018-08-01", "close": 57.75, "volume": 15219.0}, {"date": "2018-08-02", "close": 59.25, "volume": 30018.0}, {"date": "2018-08-03", "close": 59.75, "volume": 13185.0}, {"date": "2018-08-06", "close": 60.55, "volume": 16553.0}, {"date": "2018-08-07", "close": 59.95, "volume": 34292.0}, {"date": "2018-08-08", "close": 60.2, "volume": 13237.0}, {"date": "2018-08-09", "close": 60.5, "volume": 8961.0}, {"date": "2018-08-10", "close": 60.65, "volume": 11046.0}, {"date": "2018-08-13", "close": 59.75, "volume": 13025.0}, {"date": "2018-08-14", "close": 59.8, "volume": 9108.0}, {"date": "2018-08-15", "close": 58.5, "volume": 17688.0}, {"date": "2018-08-16", "close": 58.8, "volume": 10090.0}, {"date": "2018-08-17", "close": 59.75, "volume": 14890.0}, {"date": "2018-08-20", "close": 60.4, "volume": 17892.0}, {"date": "2018-08-21", "close": 59.75, "volume": 27870.0}, {"date": "2018-08-22", "close": 60.2, "volume": 22706.0}, {"date": "2018-08-23", "close": 58.8, "volume": 26932.0}, {"date": "2018-08-24", "close": 58.8, "volume": 13586.0}, {"date": "2018-08-27", "close": 58.65, "volume": 17440.0}, {"date": "2018-08-28", "close": 58.35, "volume": 29705.0}, {"date": "2018-08-29", "close": 58.05, "volume": 17626.0}, {"date": "2018-08-30", "close": 57.25, "volume": 17002.0}, {"date": "2018-08-31", "close": 57.1, "volume": 19705.0}, {"date": "2018-09-04", "close": 58.35, "volume": 36682.0}, {"date": "2018-09-05", "close": 58.05, "volume": 13713.0}, {"date": "2018-09-06", "close": 57.6, "volume": 7131.0}, {"date": "2018-09-07", "close": 56.75, "volume": 16711.0}, {"date": "2018-09-10", "close": 57.4, "volume": 12977.0}, {"date": "2018-09-11", "close": 58.0, "volume": 5436.0}, {"date": "2018-09-12", "close": 58.35, "volume": 12036.0}, {"date": "2018-09-13", "close": 58.35, "volume": 11588.0}, {"date": "2018-09-14", "close": 57.95, "volume": 7219.0}, {"date": "2018-09-17", "close": 58.05, "volume": 7423.0}, {"date": "2018-09-18", "close": 57.5, "volume": 12301.0}, {"date": "2018-09-19", "close": 58.15, "volume": 11850.0}, {"date": "2018-09-20", "close": 57.8, "volume": 17827.0}, {"date": "2018-09-21", "close": 57.45, "volume": 12140.0}, {"date": "2018-09-24", "close": 56.65, "volume": 12699.0}, {"date": "2018-09-25", "close": 56.15, "volume": 20641.0}, {"date": "2018-09-26", "close": 55.4, "volume": 16946.0}, {"date": "2018-09-27", "close": 56.4, "volume": 11217.0}, {"date": "2018-09-28", "close": 57.1, "volume": 9483.0}, {"date": "2018-10-01", "close": 57.85, "volume": 16658.0}, {"date": "2018-10-02", "close": 57.45, "volume": 13780.0}, {"date": "2018-10-03", "close": 58.05, "volume": 16610.0}, {"date": "2018-10-04", "close": 56.9, "volume": 16899.0}, {"date": "2018-10-05", "close": 56.5, "volume": 20218.0}, {"date": "2018-10-08", "close": 56.2, "volume": 8383.0}, {"date": "2018-10-09", "close": 56.65, "volume": 12790.0}, {"date": "2018-10-10", "close": 55.95, "volume": 11095.0}, {"date": "2018-10-11", "close": 55.15, "volume": 34996.0}, {"date": "2018-10-12", "close": 54.9, "volume": 10309.0}, {"date": "2018-10-15", "close": 54.55, "volume": 8776.0}, {"date": "2018-10-16", "close": 55.75, "volume": 9912.0}, {"date": "2018-10-17", "close": 55.0, "volume": 18964.0}, {"date": "2018-10-18", "close": 54.9, "volume": 28365.0}, {"date": "2018-10-19", "close": 54.878, "volume": 4345.0}, {"date": "2018-10-22", "close": 54.1, "volume": 11511.0}, {"date": "2018-10-23", "close": 53.4, "volume": 16239.0}, {"date": "2018-10-24", "close": 51.9, "volume": 19040.0}, {"date": "2018-10-25", "close": 52.35, "volume": 14961.0}, {"date": "2018-10-26", "close": 51.45, "volume": 20807.0}, {"date": "2018-10-29", "close": 50.35, "volume": 20155.0}, {"date": "2018-10-30", "close": 49.9, "volume": 21445.0}, {"date": "2018-10-31", "close": 50.35, "volume": 11811.0}, {"date": "2018-11-01", "close": 51.1, "volume": 13071.0}, {"date": "2018-11-02", "close": 50.8, "volume": 25723.0}, {"date": "2018-11-05", "close": 51.4, "volume": 15608.0}, {"date": "2018-11-06", "close": 51.8, "volume": 12888.0}, {"date": "2018-11-07", "close": 52.9, "volume": 24013.0}, {"date": "2018-11-08", "close": 52.5, "volume": 33230.0}, {"date": "2018-11-09", "close": 51.45, "volume": 32299.0}, {"date": "2018-11-12", "close": 50.45, "volume": 14028.0}, {"date": "2018-11-13", "close": 50.15, "volume": 119627.0}, {"date": "2018-11-14", "close": 50.1, "volume": 19280.0}, {"date": "2018-11-15", "close": 49.8, "volume": 32818.0}, {"date": "2018-11-16", "close": 49.15, "volume": 48072.0}, {"date": "2018-11-19", "close": 48.95, "volume": 14832.0}, {"date": "2018-11-20", "close": 47.5, "volume": 55939.0}, {"date": "2018-11-21", "close": 46.5, "volume": 107500.0}, {"date": "2018-11-23", "close": 46.2, "volume": 54610.0}, {"date": "2018-11-26", "close": 46.2, "volume": 73774.0}, {"date": "2018-11-27", "close": 45.75, "volume": 57630.0}, {"date": "2018-11-28", "close": 45.75, "volume": 107188.0}, {"date": "2018-11-29", "close": 46.2, "volume": 87345.0}, {"date": "2018-11-30", "close": 46.15, "volume": 99225.0}, {"date": "2018-12-03", "close": 47.5, "volume": 144353.0}, {"date": "2018-12-04", "close": 46.85, "volume": 74218.0}, {"date": "2018-12-06", "close": 45.5, "volume": 174788.0}, {"date": "2018-12-07", "close": 45.85, "volume": 97621.0}, {"date": "2018-12-10", "close": 44.7, "volume": 147264.0}, {"date": "2018-12-11", "close": 44.5, "volume": 132981.0}, {"date": "2018-12-12", "close": 44.9, "volume": 110163.0}, {"date": "2018-12-13", "close": 45.5, "volume": 122265.0}, {"date": "2018-12-14", "close": 44.7, "volume": 131961.0}, {"date": "2018-12-17", "close": 43.05, "volume": 190640.0}, {"date": "2018-12-18", "close": 41.8, "volume": 279917.0}, {"date": "2018-12-19", "close": 41.0, "volume": 394061.0}, {"date": "2018-12-20", "close": 39.2, "volume": 240406.0}, {"date": "2018-12-21", "close": 38.35, "volume": 314860.0}, {"date": "2018-12-24", "close": 37.05, "volume": 151351.0}, {"date": "2018-12-26", "close": 39.05, "volume": 255038.0}, {"date": "2018-12-27", "close": 38.25, "volume": 253316.0}, {"date": "2018-12-28", "close": 37.95, "volume": 553555.0}, {"date": "2018-12-31", "close": 39.05, "volume": 362437.0}, {"date": "2019-01-02", "close": 40.5, "volume": 89112.0}, {"date": "2019-01-03", "close": 41.05, "volume": 41442.0}, {"date": "2019-01-04", "close": 43.75, "volume": 92943.0}, {"date": "2019-01-07", "close": 45.65, "volume": 64526.0}, {"date": "2019-01-08", "close": 47.05, "volume": 125315.0}, {"date": "2019-01-09", "close": 47.7, "volume": 30908.0}, {"date": "2019-01-10", "close": 47.0, "volume": 35227.0}, {"date": "2019-01-11", "close": 46.5, "volume": 36115.0}, {"date": "2019-01-14", "close": 46.45, "volume": 35956.0}, {"date": "2019-01-15", "close": 47.45, "volume": 39891.0}, {"date": "2019-01-16", "close": 47.5, "volume": 48157.0}, {"date": "2019-01-17", "close": 47.4, "volume": 46274.0}, {"date": "2019-01-18", "close": 48.25, "volume": 28547.0}, {"date": "2019-01-22", "close": 46.3, "volume": 90184.0}, {"date": "2019-01-23", "close": 46.05, "volume": 64175.0}, {"date": "2019-01-24", "close": 46.2, "volume": 47704.0}, {"date": "2019-01-25", "close": 46.55, "volume": 43586.0}, {"date": "2019-01-28", "close": 46.45, "volume": 42339.0}, {"date": "2019-01-29", "close": 47.25, "volume": 64102.0}, {"date": "2019-01-30", "close": 48.65, "volume": 148313.0}, {"date": "2019-01-31", "close": 48.15, "volume": 83847.0}, {"date": "2019-02-01", "close": 48.3, "volume": 38046.0}, {"date": "2019-02-04", "close": 48.4, "volume": 45319.0}, {"date": "2019-02-05", "close": 48.4, "volume": 61175.0}, {"date": "2019-02-06", "close": 47.85, "volume": 40874.0}, {"date": "2019-02-07", "close": 46.65, "volume": 43776.0}, {"date": "2019-02-08", "close": 46.45, "volume": 23387.0}, {"date": "2019-02-11", "close": 46.55, "volume": 30807.0}, {"date": "2019-02-12", "close": 47.1, "volume": 30555.0}, {"date": "2019-02-13", "close": 47.65, "volume": 28398.0}, {"date": "2019-02-14", "close": 47.25, "volume": 36338.0}, {"date": "2019-02-15", "close": 47.6, "volume": 42064.0}, {"date": "2019-02-19", "close": 48.7, "volume": 49665.0}, {"date": "2019-02-20", "close": 48.2, "volume": 28796.0}, {"date": "2019-02-21", "close": 47.4, "volume": 36019.0}, {"date": "2019-02-22", "close": 47.4, "volume": 29647.0}, {"date": "2019-02-25", "close": 47.35, "volume": 71482.0}, {"date": "2019-02-26", "close": 46.8, "volume": 60500.0}, {"date": "2019-02-27", "close": 46.35, "volume": 77158.0}, {"date": "2019-02-28", "close": 45.65, "volume": 78006.0}, {"date": "2019-03-01", "close": 46.05, "volume": 102367.0}, {"date": "2019-03-04", "close": 46.35, "volume": 59371.0}, {"date": "2019-03-05", "close": 46.35, "volume": 35789.0}, {"date": "2019-03-06", "close": 46.1, "volume": 29353.0}, {"date": "2019-03-07", "close": 46.8, "volume": 31369.0}, {"date": "2019-03-08", "close": 46.35, "volume": 29389.0}, {"date": "2019-03-11", "close": 47.4, "volume": 68925.0}, {"date": "2019-03-12", "close": 46.95, "volume": 36786.0}, {"date": "2019-03-13", "close": 47.2, "volume": 32186.0}, {"date": "2019-03-14", "close": 47.3, "volume": 18821.0}, {"date": "2019-03-15", "close": 47.15, "volume": 23406.0}, {"date": "2019-03-18", "close": 47.65, "volume": 26553.0}, {"date": "2019-03-19", "close": 48.2, "volume": 32024.0}, {"date": "2019-03-20", "close": 48.5, "volume": 42872.0}, {"date": "2019-03-21", "close": 49.0, "volume": 34297.0}, {"date": "2019-03-22", "close": 48.2, "volume": 40467.0}, {"date": "2019-03-25", "close": 47.55, "volume": 30782.0}, {"date": "2019-03-26", "close": 47.8, "volume": 33516.0}, {"date": "2019-03-27", "close": 47.5, "volume": 25674.0}, {"date": "2019-03-28", "close": 47.85, "volume": 31475.0}, {"date": "2019-03-29", "close": 48.05, "volume": 25886.0}, {"date": "2019-04-01", "close": 48.7, "volume": 43395.0}, {"date": "2019-04-02", "close": 49.05, "volume": 30952.0}, {"date": "2019-04-03", "close": 49.0, "volume": 29831.0}, {"date": "2019-04-04", "close": 48.8, "volume": 31072.0}, {"date": "2019-04-05", "close": 49.05, "volume": 27020.0}, {"date": "2019-04-08", "close": 48.85, "volume": 30020.0}, {"date": "2019-04-09", "close": 48.45, "volume": 18837.0}, {"date": "2019-04-10", "close": 48.15, "volume": 31373.0}, {"date": "2019-04-11", "close": 48.4, "volume": 40832.0}, {"date": "2019-04-12", "close": 48.95, "volume": 44473.0}, {"date": "2019-04-15", "close": 48.8, "volume": 25910.0}, {"date": "2019-04-16", "close": 48.35, "volume": 29557.0}, {"date": "2019-04-17", "close": 47.7, "volume": 41086.0}, {"date": "2019-04-18", "close": 47.35, "volume": 46962.0}, {"date": "2019-04-22", "close": 48.05, "volume": 31864.0}, {"date": "2019-04-23", "close": 48.4, "volume": 44377.0}, {"date": "2019-04-24", "close": 48.0, "volume": 30684.0}, {"date": "2019-04-25", "close": 47.8, "volume": 27569.0}, {"date": "2019-04-26", "close": 47.6, "volume": 28210.0}, {"date": "2019-04-29", "close": 47.8, "volume": 26893.0}, {"date": "2019-04-30", "close": 47.55, "volume": 24083.0}, {"date": "2019-05-01", "close": 47.6, "volume": 28389.0}, {"date": "2019-05-02", "close": 46.65, "volume": 30282.0}, {"date": "2019-05-03", "close": 46.95, "volume": 21479.0}, {"date": "2019-05-06", "close": 46.7, "volume": 26921.0}, {"date": "2019-05-07", "close": 46.65, "volume": 27332.0}, {"date": "2019-05-08", "close": 46.65, "volume": 26153.0}, {"date": "2019-05-09", "close": 45.95, "volume": 53014.0}, {"date": "2019-05-10", "close": 47.45, "volume": 44605.0}, {"date": "2019-05-13", "close": 47.35, "volume": 40712.0}, {"date": "2019-05-14", "close": 47.9, "volume": 41742.0}, {"date": "2019-05-15", "close": 48.35, "volume": 26695.0}, {"date": "2019-05-16", "close": 48.8, "volume": 20522.0}, {"date": "2019-05-17", "close": 48.6, "volume": 45362.0}, {"date": "2019-05-20", "close": 48.6, "volume": 29623.0}, {"date": "2019-05-21", "close": 49.15, "volume": 39550.0}, {"date": "2019-05-22", "close": 48.8, "volume": 44041.0}, {"date": "2019-05-23", "close": 46.65, "volume": 49052.0}, {"date": "2019-05-24", "close": 46.55, "volume": 40139.0}, {"date": "2019-05-28", "close": 46.2, "volume": 32718.0}, {"date": "2019-05-29", "close": 45.85, "volume": 43434.0}, {"date": "2019-05-30", "close": 45.6, "volume": 36345.0}, {"date": "2019-05-31", "close": 45.1, "volume": 43137.0}, {"date": "2019-06-03", "close": 45.45, "volume": 60295.0}, {"date": "2019-06-04", "close": 45.8, "volume": 50240.0}, {"date": "2019-06-05", "close": 45.25, "volume": 40822.0}, {"date": "2019-06-06", "close": 45.25, "volume": 44930.0}, {"date": "2019-06-07", "close": 45.5, "volume": 36406.0}, {"date": "2019-06-10", "close": 45.9, "volume": 45557.0}, {"date": "2019-06-11", "close": 46.2, "volume": 44318.0}, {"date": "2019-06-12", "close": 45.85, "volume": 28802.0}, {"date": "2019-06-13", "close": 45.85, "volume": 26584.0}, {"date": "2019-06-14", "close": 45.4, "volume": 33003.0}, {"date": "2019-06-17", "close": 44.95, "volume": 37559.0}, {"date": "2019-06-18", "close": 45.15, "volume": 40404.0}, {"date": "2019-06-19", "close": 45.1, "volume": 28387.0}, {"date": "2019-06-20", "close": 45.3, "volume": 37164.0}, {"date": "2019-06-21", "close": 45.6, "volume": 11978.0}, {"date": "2019-06-24", "close": 45.5, "volume": 35320.0}, {"date": "2019-06-25", "close": 45.05, "volume": 22248.0}, {"date": "2019-06-26", "close": 45.55, "volume": 26470.0}, {"date": "2019-06-27", "close": 45.55, "volume": 14359.0}, {"date": "2019-06-28", "close": 46.0, "volume": 64998.0}, {"date": "2019-07-01", "close": 46.3, "volume": 21072.0}, {"date": "2019-07-02", "close": 46.1, "volume": 36810.0}, {"date": "2019-07-03", "close": 46.9, "volume": 15548.0}, {"date": "2019-07-05", "close": 47.45, "volume": 27165.0}, {"date": "2019-07-08", "close": 47.3, "volume": 23363.0}, {"date": "2019-07-09", "close": 47.15, "volume": 28138.0}, {"date": "2019-07-10", "close": 48.0, "volume": 36857.0}, {"date": "2019-07-11", "close": 48.35, "volume": 30484.0}, {"date": "2019-07-12", "close": 48.4, "volume": 23783.0}, {"date": "2019-07-15", "close": 48.5, "volume": 34475.0}, {"date": "2019-07-16", "close": 48.55, "volume": 32193.0}, {"date": "2019-07-17", "close": 47.75, "volume": 28967.0}, {"date": "2019-07-18", "close": 47.4, "volume": 21020.0}, {"date": "2019-07-19", "close": 47.55, "volume": 18408.0}, {"date": "2019-07-22", "close": 48.05, "volume": 13506.0}, {"date": "2019-07-23", "close": 48.05, "volume": 32999.0}, {"date": "2019-07-24", "close": 48.0, "volume": 25642.0}, {"date": "2019-07-25", "close": 47.65, "volume": 29019.0}, {"date": "2019-07-26", "close": 47.25, "volume": 18689.0}, {"date": "2019-07-29", "close": 46.45, "volume": 25303.0}, {"date": "2019-07-30", "close": 46.5, "volume": 51423.0}, {"date": "2019-07-31", "close": 46.3, "volume": 29797.0}, {"date": "2019-08-01", "close": 45.7, "volume": 39750.0}, {"date": "2019-08-02", "close": 45.2, "volume": 44876.0}, {"date": "2019-08-05", "close": 43.9, "volume": 73129.0}, {"date": "2019-08-06", "close": 43.85, "volume": 44393.0}, {"date": "2019-08-07", "close": 42.65, "volume": 80127.0}, {"date": "2019-08-08", "close": 43.3, "volume": 41021.0}, {"date": "2019-08-09", "close": 43.05, "volume": 33458.0}, {"date": "2019-08-12", "close": 43.0, "volume": 50327.0}, {"date": "2019-08-13", "close": 43.45, "volume": 52460.0}, {"date": "2019-08-14", "close": 42.4, "volume": 44783.0}, {"date": "2019-08-15", "close": 42.2, "volume": 28863.0}, {"date": "2019-08-16", "close": 43.0, "volume": 36453.0}, {"date": "2019-08-19", "close": 43.6, "volume": 51422.0}, {"date": "2019-08-20", "close": 43.4, "volume": 44892.0}, {"date": "2019-08-21", "close": 43.7, "volume": 48158.0}, {"date": "2019-08-22", "close": 41.95, "volume": 46062.0}, {"date": "2019-08-23", "close": 40.8, "volume": 51699.0}, {"date": "2019-08-26", "close": 40.95, "volume": 33276.0}, {"date": "2019-08-27", "close": 40.45, "volume": 45744.0}, {"date": "2019-08-28", "close": 41.55, "volume": 90977.0}, {"date": "2019-08-29", "close": 42.1, "volume": 50119.0}, {"date": "2019-08-30", "close": 42.25, "volume": 78029.0}, {"date": "2019-09-03", "close": 42.1, "volume": 67687.0}, {"date": "2019-09-04", "close": 42.5, "volume": 39209.0}, {"date": "2019-09-05", "close": 42.75, "volume": 52022.0}, {"date": "2019-09-06", "close": 42.45, "volume": 25095.0}, {"date": "2019-09-09", "close": 43.2, "volume": 35202.0}, {"date": "2019-09-10", "close": 43.55, "volume": 42871.0}, {"date": "2019-09-11", "close": 43.85, "volume": 27616.0}, {"date": "2019-09-12", "close": 43.55, "volume": 28114.0}, {"date": "2019-09-13", "close": 44.3, "volume": 23584.0}, {"date": "2019-09-16", "close": 45.2, "volume": 35280.0}, {"date": "2019-09-17", "close": 45.0, "volume": 40016.0}, {"date": "2019-09-18", "close": 44.9, "volume": 33998.0}, {"date": "2019-09-19", "close": 44.7, "volume": 47054.0}, {"date": "2019-09-20", "close": 44.95, "volume": 35860.0}, {"date": "2019-09-23", "close": 44.95, "volume": 32346.0}, {"date": "2019-09-24", "close": 44.2, "volume": 56311.0}, {"date": "2019-09-25", "close": 43.75, "volume": 31356.0}, {"date": "2019-09-26", "close": 43.4, "volume": 23452.0}, {"date": "2019-09-27", "close": 43.4, "volume": 28424.0}, {"date": "2019-09-30", "close": 43.5, "volume": 22779.0}, {"date": "2019-10-01", "close": 43.25, "volume": 34448.0}, {"date": "2019-10-02", "close": 42.8, "volume": 36887.0}, {"date": "2019-10-03", "close": 42.8, "volume": 26799.0}, {"date": "2019-10-04", "close": 42.9, "volume": 42460.0}, {"date": "2019-10-07", "close": 42.5, "volume": 25282.0}, {"date": "2019-10-08", "close": 41.75, "volume": 40256.0}, {"date": "2019-10-09", "close": 41.55, "volume": 32104.0}, {"date": "2019-10-10", "close": 41.65, "volume": 24565.0}, {"date": "2019-10-11", "close": 42.05, "volume": 89551.0}, {"date": "2019-10-14", "close": 41.65, "volume": 61493.0}, {"date": "2019-10-15", "close": 41.35, "volume": 60063.0}, {"date": "2019-10-16", "close": 41.1, "volume": 43552.0}, {"date": "2019-10-17", "close": 40.95, "volume": 47981.0}, {"date": "2019-10-18", "close": 41.4, "volume": 74982.0}, {"date": "2019-10-21", "close": 41.2, "volume": 50930.0}, {"date": "2019-10-22", "close": 41.35, "volume": 49092.0}, {"date": "2019-10-23", "close": 41.7, "volume": 100863.0}, {"date": "2019-10-24", "close": 41.4, "volume": 103642.0}, {"date": "2019-10-25", "close": 41.4, "volume": 62139.0}, {"date": "2019-10-28", "close": 40.9, "volume": 79355.0}, {"date": "2019-10-29", "close": 40.75, "volume": 96176.0}, {"date": "2019-10-30", "close": 40.8, "volume": 81264.0}, {"date": "2019-10-31", "close": 41.0, "volume": 76397.0}, {"date": "2019-11-01", "close": 41.6, "volume": 73975.0}, {"date": "2019-11-04", "close": 42.4, "volume": 73772.0}, {"date": "2019-11-05", "close": 41.65, "volume": 88599.0}, {"date": "2019-11-06", "close": 41.3, "volume": 44682.0}, {"date": "2019-11-07", "close": 40.75, "volume": 64077.0}, {"date": "2019-11-08", "close": 40.6, "volume": 36761.0}, {"date": "2019-11-11", "close": 40.25, "volume": 47784.0}, {"date": "2019-11-12", "close": 40.4, "volume": 68034.0}, {"date": "2019-11-13", "close": 40.3, "volume": 75489.0}, {"date": "2019-11-14", "close": 39.95, "volume": 70472.0}, {"date": "2019-11-15", "close": 40.25, "volume": 107516.0}, {"date": "2019-11-18", "close": 39.25, "volume": 77330.0}, {"date": "2019-11-19", "close": 38.65, "volume": 105753.0}, {"date": "2019-11-20", "close": 38.9, "volume": 128251.0}, {"date": "2019-11-21", "close": 38.2, "volume": 229095.0}, {"date": "2019-11-22", "close": 38.6, "volume": 153788.0}, {"date": "2019-11-25", "close": 38.6, "volume": 115229.0}, {"date": "2019-11-26", "close": 38.1, "volume": 107284.0}, {"date": "2019-11-27", "close": 38.15, "volume": 122932.0}, {"date": "2019-11-29", "close": 38.1, "volume": 68761.0}, {"date": "2019-12-02", "close": 37.75, "volume": 127351.0}, {"date": "2019-12-03", "close": 37.5, "volume": 131734.0}, {"date": "2019-12-04", "close": 37.75, "volume": 120140.0}, {"date": "2019-12-05", "close": 37.7, "volume": 133994.0}, {"date": "2019-12-06", "close": 37.95, "volume": 140884.0}, {"date": "2019-12-09", "close": 39.1, "volume": 189144.0}, {"date": "2019-12-10", "close": 40.35, "volume": 184944.0}, {"date": "2019-12-11", "close": 41.35, "volume": 507940.0}, {"date": "2019-12-12", "close": 41.15, "volume": 188404.0}, {"date": "2019-12-13", "close": 40.45, "volume": 141961.0}, {"date": "2019-12-16", "close": 41.3, "volume": 113725.0}, {"date": "2019-12-17", "close": 42.1, "volume": 103254.0}, {"date": "2019-12-18", "close": 42.75, "volume": 129255.0}, {"date": "2019-12-19", "close": 42.9, "volume": 144157.0}, {"date": "2019-12-20", "close": 43.0, "volume": 185101.0}, {"date": "2019-12-23", "close": 43.3, "volume": 157038.0}, {"date": "2019-12-24", "close": 43.6, "volume": 63934.0}, {"date": "2019-12-26", "close": 43.9, "volume": 107999.0}, {"date": "2019-12-27", "close": 42.75, "volume": 222966.0}, {"date": "2019-12-30", "close": 42.15, "volume": 123980.0}, {"date": "2019-12-31", "close": 42.05, "volume": 117050.0}, {"date": "2020-01-02", "close": 42.65, "volume": 61078.0}, {"date": "2020-01-03", "close": 43.3, "volume": 39975.0}, {"date": "2020-01-06", "close": 44.1, "volume": 77783.0}, {"date": "2020-01-07", "close": 44.25, "volume": 74701.0}, {"date": "2020-01-08", "close": 43.95, "volume": 47035.0}, {"date": "2020-01-09", "close": 43.75, "volume": 36366.0}, {"date": "2020-01-10", "close": 43.45, "volume": 33013.0}, {"date": "2020-01-13", "close": 44.1, "volume": 34835.0}, {"date": "2020-01-14", "close": 44.6, "volume": 28691.0}, {"date": "2020-01-15", "close": 44.6, "volume": 56077.0}, {"date": "2020-01-16", "close": 44.75, "volume": 41329.0}, {"date": "2020-01-17", "close": 44.55, "volume": 34749.0}, {"date": "2020-01-21", "close": 43.6, "volume": 53864.0}, {"date": "2020-01-22", "close": 42.8, "volume": 62138.0}, {"date": "2020-01-23", "close": 42.6, "volume": 42162.0}, {"date": "2020-01-24", "close": 41.7, "volume": 40382.0}, {"date": "2020-01-27", "close": 40.9, "volume": 46393.0}, {"date": "2020-01-28", "close": 41.0, "volume": 79338.0}, {"date": "2020-01-29", "close": 40.9, "volume": 36413.0}, {"date": "2020-01-30", "close": 40.75, "volume": 76052.0}, {"date": "2020-01-31", "close": 40.05, "volume": 64361.0}, {"date": "2020-02-03", "close": 40.05, "volume": 57821.0}, {"date": "2020-02-04", "close": 40.75, "volume": 120244.0}, {"date": "2020-02-05", "close": 41.4, "volume": 56388.0}, {"date": "2020-02-06", "close": 40.95, "volume": 37588.0}, {"date": "2020-02-07", "close": 40.7, "volume": 52314.0}, {"date": "2020-02-10", "close": 40.0, "volume": 93004.0}, {"date": "2020-02-11", "close": 40.35, "volume": 72247.0}, {"date": "2020-02-12", "close": 40.75, "volume": 95908.0}, {"date": "2020-02-13", "close": 41.2, "volume": 150393.0}, {"date": "2020-02-14", "close": 41.05, "volume": 110741.0}, {"date": "2020-02-18", "close": 41.15, "volume": 71041.0}, {"date": "2020-02-19", "close": 41.3, "volume": 99987.0}, {"date": "2020-02-20", "close": 40.2, "volume": 78018.0}, {"date": "2020-02-21", "close": 39.35, "volume": 70574.0}, {"date": "2020-02-24", "close": 37.55, "volume": 104539.0}, {"date": "2020-02-25", "close": 35.55, "volume": 104658.0}, {"date": "2020-02-26", "close": 33.95, "volume": 137013.0}, {"date": "2020-02-27", "close": 31.8, "volume": 212033.0}, {"date": "2020-02-28", "close": 31.25, "volume": 251512.0}, {"date": "2020-03-02", "close": 32.8, "volume": 194323.0}, {"date": "2020-03-03", "close": 31.35, "volume": 260234.0}, {"date": "2020-03-04", "close": 31.6, "volume": 127151.0}, {"date": "2020-03-05", "close": 30.45, "volume": 153272.0}, {"date": "2020-03-06", "close": 27.9, "volume": 213155.0}, {"date": "2020-03-09", "close": 17.6, "volume": 367170.0}, {"date": "2020-03-10", "close": 16.45, "volume": 739133.0}, {"date": "2020-03-11", "close": 15.15, "volume": 473021.0}, {"date": "2020-03-12", "close": 10.6, "volume": 344025.0}, {"date": "2020-03-13", "close": 12.05, "volume": 197330.0}, {"date": "2020-03-16", "close": 9.45, "volume": 211672.0}, {"date": "2020-03-17", "close": 7.35, "volume": 204896.0}, {"date": "2020-03-18", "close": 3.5815, "volume": 239534.0}, {"date": "2020-03-19", "close": 4.0, "volume": 392692.0}, {"date": "2020-03-20", "close": 5.45, "volume": 717034.0}, {"date": "2020-03-23", "close": 5.4, "volume": 360212.0}, {"date": "2020-03-24", "close": 6.15, "volume": 183486.0}, {"date": "2020-03-25", "close": 7.25, "volume": 164897.0}, {"date": "2020-03-26", "close": 7.6, "volume": 278413.0}, {"date": "2020-03-27", "close": 6.55, "volume": 123158.0}, {"date": "2020-03-30", "close": 5.95, "volume": 125696.0}, {"date": "2020-03-31", "close": 6.5, "volume": 160549.0}, {"date": "2020-04-01", "close": 6.45, "volume": 138975.0}, {"date": "2020-04-02", "close": 7.35, "volume": 214551.0}, {"date": "2020-04-03", "close": 7.5, "volume": 169752.0}, {"date": "2020-04-06", "close": 7.6, "volume": 138751.0}, {"date": "2020-04-07", "close": 7.8, "volume": 153034.0}, {"date": "2020-04-08", "close": 8.25, "volume": 90165.0}, {"date": "2020-04-09", "close": 8.7, "volume": 183938.0}, {"date": "2020-04-13", "close": 8.35, "volume": 302723.0}, {"date": "2020-04-14", "close": 8.85, "volume": 90142.0}, {"date": "2020-04-15", "close": 8.8, "volume": 175843.0}, {"date": "2020-04-16", "close": 8.7, "volume": 91306.0}, {"date": "2020-04-17", "close": 9.4, "volume": 105946.0}, {"date": "2020-04-20", "close": 9.0, "volume": 140683.0}, {"date": "2020-04-21", "close": 9.2, "volume": 81219.0}, {"date": "2020-04-22", "close": 9.7, "volume": 80405.0}, {"date": "2020-04-23", "close": 10.4, "volume": 106076.0}, {"date": "2020-04-24", "close": 10.85, "volume": 150683.0}, {"date": "2020-04-27", "close": 11.05, "volume": 125897.0}, {"date": "2020-04-28", "close": 11.5, "volume": 125582.0}, {"date": "2020-04-29", "close": 12.8, "volume": 170487.0}, {"date": "2020-04-30", "close": 12.35, "volume": 152708.0}, {"date": "2020-05-01", "close": 11.75, "volume": 86488.0}, {"date": "2020-05-04", "close": 11.9, "volume": 65580.0}, {"date": "2020-05-05", "close": 12.0, "volume": 81875.0}, {"date": "2020-05-06", "close": 11.3, "volume": 63771.0}, {"date": "2020-05-07", "close": 11.3, "volume": 104419.0}, {"date": "2020-05-08", "close": 11.7, "volume": 54342.0}, {"date": "2020-05-11", "close": 11.3, "volume": 104975.0}, {"date": "2020-05-12", "close": 11.2, "volume": 92543.0}, {"date": "2020-05-13", "close": 10.8, "volume": 52060.0}, {"date": "2020-05-14", "close": 10.8, "volume": 91254.0}, {"date": "2020-05-15", "close": 11.35, "volume": 34356.0}, {"date": "2020-05-18", "close": 12.2, "volume": 83814.0}, {"date": "2020-05-19", "close": 12.7, "volume": 273278.0}, {"date": "2020-05-20", "close": 13.05, "volume": 243339.0}, {"date": "2020-05-21", "close": 13.1, "volume": 73805.0}, {"date": "2020-05-22", "close": 13.2, "volume": 59916.0}, {"date": "2020-05-26", "close": 13.45, "volume": 104349.0}, {"date": "2020-05-27", "close": 13.5, "volume": 81465.0}, {"date": "2020-05-28", "close": 13.3, "volume": 45824.0}, {"date": "2020-05-29", "close": 13.3, "volume": 105190.0}, {"date": "2020-06-01", "close": 13.0, "volume": 92529.0}, {"date": "2020-06-02", "close": 13.1, "volume": 41972.0}, {"date": "2020-06-03", "close": 13.6, "volume": 72874.0}, {"date": "2020-06-04", "close": 14.2, "volume": 53699.0}, {"date": "2020-06-05", "close": 14.8, "volume": 150449.0}, {"date": "2020-06-08", "close": 16.1, "volume": 111826.0}, {"date": "2020-06-09", "close": 15.3, "volume": 111053.0}, {"date": "2020-06-10", "close": 15.2, "volume": 84879.0}, {"date": "2020-06-11", "close": 13.3, "volume": 101352.0}, {"date": "2020-06-12", "close": 12.9, "volume": 102327.0}, {"date": "2020-06-15", "close": 13.45, "volume": 148604.0}, {"date": "2020-06-16", "close": 13.7, "volume": 87228.0}, {"date": "2020-06-17", "close": 13.4, "volume": 55527.0}, {"date": "2020-06-18", "close": 13.25, "volume": 87612.0}, {"date": "2020-06-19", "close": 13.1, "volume": 71027.0}, {"date": "2020-06-22", "close": 13.4, "volume": 79170.0}, {"date": "2020-06-23", "close": 12.85, "volume": 53757.0}, {"date": "2020-06-24", "close": 12.4, "volume": 84048.0}, {"date": "2020-06-25", "close": 12.3, "volume": 46050.0}, {"date": "2020-06-26", "close": 11.5, "volume": 57650.0}, {"date": "2020-06-29", "close": 11.45, "volume": 40973.0}, {"date": "2020-06-30", "close": 11.8, "volume": 50865.0}, {"date": "2020-07-01", "close": 11.65, "volume": 25020.0}, {"date": "2020-07-02", "close": 11.75, "volume": 70658.0}, {"date": "2020-07-06", "close": 11.25, "volume": 69184.0}, {"date": "2020-07-07", "close": 11.45, "volume": 44754.0}, {"date": "2020-07-08", "close": 11.5, "volume": 54113.0}, {"date": "2020-07-09", "close": 10.85, "volume": 101513.0}, {"date": "2020-07-10", "close": 11.1, "volume": 59424.0}, {"date": "2020-07-13", "close": 10.6, "volume": 51927.0}, {"date": "2020-07-14", "close": 10.55, "volume": 67290.0}, {"date": "2020-07-15", "close": 11.15, "volume": 79426.0}, {"date": "2020-07-16", "close": 10.95, "volume": 55788.0}, {"date": "2020-07-17", "close": 10.9, "volume": 45975.0}, {"date": "2020-07-20", "close": 10.95, "volume": 34795.0}, {"date": "2020-07-21", "close": 11.5, "volume": 83413.0}, {"date": "2020-07-22", "close": 11.3, "volume": 47797.0}, {"date": "2020-07-23", "close": 11.25, "volume": 49448.0}, {"date": "2020-07-24", "close": 11.05, "volume": 80698.0}, {"date": "2020-07-27", "close": 10.8, "volume": 54817.0}, {"date": "2020-07-28", "close": 10.64, "volume": 58088.0}, {"date": "2020-07-29", "close": 11.09, "volume": 59951.0}, {"date": "2020-07-30", "close": 11.04, "volume": 72250.0}, {"date": "2020-07-31", "close": 10.92, "volume": 97453.0}, {"date": "2020-08-03", "close": 10.99, "volume": 108492.0}, {"date": "2020-08-04", "close": 11.29, "volume": 47206.0}, {"date": "2020-08-05", "close": 11.7, "volume": 90545.0}, {"date": "2020-08-06", "close": 11.8, "volume": 61385.0}, {"date": "2020-08-07", "close": 11.84, "volume": 52802.0}, {"date": "2020-08-10", "close": 12.42, "volume": 86025.0}, {"date": "2020-08-11", "close": 12.23, "volume": 62794.0}, {"date": "2020-08-12", "close": 12.6, "volume": 58003.0}, {"date": "2020-08-13", "close": 12.92, "volume": 158218.0}, {"date": "2020-08-14", "close": 12.98, "volume": 49159.0}, {"date": "2020-08-17", "close": 12.97, "volume": 59332.0}, {"date": "2020-08-18", "close": 13.03, "volume": 72668.0}, {"date": "2020-08-19", "close": 12.9, "volume": 84315.0}, {"date": "2020-08-20", "close": 12.78, "volume": 273947.0}, {"date": "2020-08-21", "close": 12.04, "volume": 222419.0}, {"date": "2020-08-24", "close": 12.16, "volume": 54688.0}, {"date": "2020-08-25", "close": 11.94, "volume": 45604.0}, {"date": "2020-08-26", "close": 11.47, "volume": 62688.0}, {"date": "2020-08-27", "close": 11.63, "volume": 82637.0}, {"date": "2020-08-28", "close": 11.8, "volume": 35665.0}, {"date": "2020-08-31", "close": 11.49, "volume": 83015.0}, {"date": "2020-09-01", "close": 11.4, "volume": 47767.0}, {"date": "2020-09-02", "close": 11.35, "volume": 77967.0}, {"date": "2020-09-03", "close": 11.06, "volume": 85701.0}, {"date": "2020-09-04", "close": 10.95, "volume": 90783.0}, {"date": "2020-09-08", "close": 10.21, "volume": 78399.0}, {"date": "2020-09-09", "close": 10.28, "volume": 74009.0}, {"date": "2020-09-10", "close": 9.96, "volume": 100687.0}, {"date": "2020-09-11", "close": 9.75, "volume": 148259.0}, {"date": "2020-09-14", "close": 9.94, "volume": 110527.0}, {"date": "2020-09-15", "close": 9.84, "volume": 133313.0}, {"date": "2020-09-16", "close": 10.0, "volume": 138809.0}, {"date": "2020-09-17", "close": 9.87, "volume": 43604.0}, {"date": "2020-09-18", "close": 9.76, "volume": 47587.0}, {"date": "2020-09-21", "close": 9.46, "volume": 57639.0}, {"date": "2020-09-22", "close": 9.37, "volume": 45818.0}, {"date": "2020-09-23", "close": 8.8, "volume": 160509.0}, {"date": "2020-09-24", "close": 8.74, "volume": 127005.0}, {"date": "2020-09-25", "close": 8.7, "volume": 102071.0}, {"date": "2020-09-28", "close": 8.92, "volume": 45230.0}, {"date": "2020-09-29", "close": 9.08, "volume": 118979.0}, {"date": "2020-09-30", "close": 8.77, "volume": 82068.0}, {"date": "2020-10-01", "close": 8.62, "volume": 92379.0}, {"date": "2020-10-02", "close": 8.74, "volume": 72007.0}, {"date": "2020-10-05", "close": 9.25, "volume": 59920.0}, {"date": "2020-10-06", "close": 9.28, "volume": 98711.0}, {"date": "2020-10-07", "close": 9.41, "volume": 51284.0}, {"date": "2020-10-08", "close": 10.0, "volume": 80222.0}, {"date": "2020-10-09", "close": 10.09, "volume": 83945.0}, {"date": "2020-10-12", "close": 10.02, "volume": 41699.0}, {"date": "2020-10-13", "close": 10.04, "volume": 50410.0}, {"date": "2020-10-14", "close": 10.21, "volume": 46177.0}, {"date": "2020-10-15", "close": 10.26, "volume": 93385.0}, {"date": "2020-10-16", "close": 10.0, "volume": 28430.0}, {"date": "2020-10-19", "close": 9.85, "volume": 53677.0}, {"date": "2020-10-20", "close": 10.0, "volume": 42985.0}, {"date": "2020-10-21", "close": 9.82, "volume": 46546.0}, {"date": "2020-10-22", "close": 10.32, "volume": 110773.0}, {"date": "2020-10-23", "close": 10.22, "volume": 58528.0}, {"date": "2020-10-26", "close": 9.86, "volume": 111068.0}, {"date": "2020-10-27", "close": 9.77, "volume": 86176.0}, {"date": "2020-10-28", "close": 9.31, "volume": 110512.0}, {"date": "2020-10-29", "close": 9.54, "volume": 56052.0}, {"date": "2020-10-30", "close": 9.37, "volume": 45482.0}, {"date": "2020-11-02", "close": 9.35, "volume": 58255.0}, {"date": "2020-11-03", "close": 9.45, "volume": 69008.0}, {"date": "2020-11-04", "close": 9.47, "volume": 207914.0}, {"date": "2020-11-05", "close": 9.82, "volume": 31242.0}, {"date": "2020-11-06", "close": 9.4, "volume": 46726.0}, {"date": "2020-11-09", "close": 10.37, "volume": 158590.0}, {"date": "2020-11-10", "close": 10.85, "volume": 81816.0}, {"date": "2020-11-11", "close": 10.92, "volume": 87215.0}, {"date": "2020-11-12", "close": 10.84, "volume": 68050.0}, {"date": "2020-11-13", "close": 11.23, "volume": 76129.0}, {"date": "2020-11-16", "close": 11.8, "volume": 170876.0}, {"date": "2020-11-17", "close": 12.17, "volume": 88268.0}, {"date": "2020-11-18", "close": 12.3, "volume": 249665.0}, {"date": "2020-11-19", "close": 12.47, "volume": 186111.0}, {"date": "2020-11-20", "close": 12.33, "volume": 116244.0}, {"date": "2020-11-23", "close": 12.92, "volume": 313748.0}, {"date": "2020-11-24", "close": 13.3, "volume": 278273.0}, {"date": "2020-11-25", "close": 13.23, "volume": 152480.0}, {"date": "2020-11-27", "close": 13.1, "volume": 110227.0}, {"date": "2020-11-30", "close": 12.7, "volume": 121806.0}, {"date": "2020-12-01", "close": 13.09, "volume": 78597.0}, {"date": "2020-12-02", "close": 13.47, "volume": 167011.0}, {"date": "2020-12-03", "close": 14.14, "volume": 134517.0}, {"date": "2020-12-04", "close": 15.07, "volume": 119742.0}, {"date": "2020-12-07", "close": 14.84, "volume": 99384.0}, {"date": "2020-12-08", "close": 14.96, "volume": 134186.0}, {"date": "2020-12-09", "close": 14.75, "volume": 106695.0}, {"date": "2020-12-10", "close": 15.29, "volume": 85863.0}, {"date": "2020-12-11", "close": 15.22, "volume": 94835.0}, {"date": "2020-12-14", "close": 14.73, "volume": 108448.0}, {"date": "2020-12-15", "close": 15.04, "volume": 130798.0}, {"date": "2020-12-16", "close": 14.81, "volume": 56949.0}, {"date": "2020-12-17", "close": 14.8, "volume": 61170.0}, {"date": "2020-12-18", "close": 14.57, "volume": 81340.0}, {"date": "2020-12-21", "close": 14.12, "volume": 206837.0}, {"date": "2020-12-22", "close": 13.99, "volume": 142700.0}, {"date": "2020-12-23", "close": 14.24, "volume": 89298.0}, {"date": "2020-12-24", "close": 14.02, "volume": 49425.0}, {"date": "2020-12-28", "close": 13.71, "volume": 180194.0}, {"date": "2020-12-29", "close": 13.67, "volume": 103206.0}, {"date": "2020-12-30", "close": 13.3, "volume": 286990.0}, {"date": "2020-12-31", "close": 13.43, "volume": 460461.0}, {"date": "2021-01-04", "close": 13.49, "volume": 116986.0}, {"date": "2021-01-05", "close": 14.3, "volume": 64939.0}, {"date": "2021-01-06", "close": 14.99, "volume": 118514.0}, {"date": "2021-01-07", "close": 15.45, "volume": 67666.0}, {"date": "2021-01-08", "close": 15.15, "volume": 83344.0}, {"date": "2021-01-11", "close": 15.35, "volume": 76081.0}, {"date": "2021-01-12", "close": 16.33, "volume": 101448.0}, {"date": "2021-01-13", "close": 16.52, "volume": 63465.0}, {"date": "2021-01-14", "close": 16.96, "volume": 92078.0}, {"date": "2021-01-15", "close": 16.6, "volume": 81356.0}, {"date": "2021-01-19", "close": 16.36, "volume": 62568.0}, {"date": "2021-01-20", "close": 16.13, "volume": 75682.0}, {"date": "2021-01-21", "close": 15.47, "volume": 70978.0}, {"date": "2021-01-22", "close": 15.36, "volume": 49053.0}, {"date": "2021-01-25", "close": 15.23, "volume": 63746.0}, {"date": "2021-01-26", "close": 15.18, "volume": 63219.0}, {"date": "2021-01-27", "close": 14.56, "volume": 69924.0}, {"date": "2021-01-28", "close": 14.97, "volume": 55257.0}, {"date": "2021-01-29", "close": 14.63, "volume": 63542.0}, {"date": "2021-02-01", "close": 14.75, "volume": 44355.0}, {"date": "2021-02-02", "close": 15.12, "volume": 33484.0}, {"date": "2021-02-03", "close": 15.54, "volume": 28294.0}, {"date": "2021-02-04", "close": 15.68, "volume": 41571.0}, {"date": "2021-02-05", "close": 15.95, "volume": 52439.0}, {"date": "2021-02-08", "close": 16.41, "volume": 74262.0}, {"date": "2021-02-09", "close": 16.27, "volume": 42938.0}, {"date": "2021-02-10", "close": 16.45, "volume": 48706.0}, {"date": "2021-02-11", "close": 16.38, "volume": 57945.0}, {"date": "2021-02-12", "close": 16.61, "volume": 56369.0}, {"date": "2021-02-16", "close": 17.13, "volume": 67551.0}, {"date": "2021-02-17", "close": 17.15, "volume": 55877.0}, {"date": "2021-02-18", "close": 16.22, "volume": 60293.0}, {"date": "2021-02-19", "close": 16.41, "volume": 38315.0}, {"date": "2021-02-22", "close": 16.9, "volume": 97429.0}, {"date": "2021-02-23", "close": 17.16, "volume": 74455.0}, {"date": "2021-02-24", "close": 17.79, "volume": 51611.0}, {"date": "2021-02-25", "close": 17.41, "volume": 69899.0}, {"date": "2021-02-26", "close": 16.93, "volume": 92976.0}, {"date": "2021-03-01", "close": 17.81, "volume": 51300.0}, {"date": "2021-03-02", "close": 17.99, "volume": 37848.0}, {"date": "2021-03-03", "close": 18.23, "volume": 57125.0}, {"date": "2021-03-04", "close": 18.47, "volume": 103046.0}, {"date": "2021-03-05", "close": 18.55, "volume": 55788.0}, {"date": "2021-03-08", "close": 18.56, "volume": 35386.0}, {"date": "2021-03-09", "close": 18.21, "volume": 62768.0}, {"date": "2021-03-10", "close": 19.12, "volume": 67837.0}, {"date": "2021-03-11", "close": 19.22, "volume": 34535.0}, {"date": "2021-03-12", "close": 19.34, "volume": 48663.0}, {"date": "2021-03-15", "close": 19.3, "volume": 34970.0}, {"date": "2021-03-16", "close": 19.07, "volume": 82019.0}, {"date": "2021-03-17", "close": 19.39, "volume": 80714.0}, {"date": "2021-03-18", "close": 18.28, "volume": 50904.0}, {"date": "2021-03-19", "close": 18.63, "volume": 46094.0}, {"date": "2021-03-22", "close": 18.7, "volume": 68645.0}, {"date": "2021-03-23", "close": 17.75, "volume": 64805.0}, {"date": "2021-03-24", "close": 17.91, "volume": 88681.0}, {"date": "2021-03-25", "close": 18.1, "volume": 108805.0}, {"date": "2021-03-26", "close": 18.68, "volume": 54136.0}, {"date": "2021-03-29", "close": 18.67, "volume": 79636.0}, {"date": "2021-03-30", "close": 18.41, "volume": 42298.0}, {"date": "2021-03-31", "close": 18.68, "volume": 94610.0}, {"date": "2021-04-01", "close": 19.01, "volume": 65719.0}, {"date": "2021-04-05", "close": 18.82, "volume": 101167.0}, {"date": "2021-04-06", "close": 18.96, "volume": 47202.0}, {"date": "2021-04-07", "close": 19.17, "volume": 44077.0}, {"date": "2021-04-08", "close": 19.2135, "volume": 61969.0}, {"date": "2021-04-09", "close": 19.07, "volume": 72605.0}, {"date": "2021-04-12", "close": 18.82, "volume": 44385.0}, {"date": "2021-04-13", "close": 18.75, "volume": 72623.0}, {"date": "2021-04-14", "close": 19.05, "volume": 45530.0}, {"date": "2021-04-15", "close": 19.38, "volume": 68304.0}, {"date": "2021-04-16", "close": 19.12, "volume": 40630.0}, {"date": "2021-04-19", "close": 19.08, "volume": 55375.0}, {"date": "2021-04-20", "close": 18.84, "volume": 50542.0}, {"date": "2021-04-21", "close": 19.18, "volume": 27203.0}, {"date": "2021-04-22", "close": 19.06, "volume": 12868.0}, {"date": "2021-04-23", "close": 19.3, "volume": 29461.0}, {"date": "2021-04-26", "close": 19.41, "volume": 33130.0}, {"date": "2021-04-27", "close": 19.65, "volume": 65084.0}, {"date": "2021-04-28", "close": 20.07, "volume": 73975.0}, {"date": "2021-04-29", "close": 20.23, "volume": 67478.0}, {"date": "2021-04-30", "close": 19.8, "volume": 39525.0}, {"date": "2021-05-03", "close": 20.04, "volume": 22129.0}, {"date": "2021-05-04", "close": 20.24, "volume": 56106.0}, {"date": "2021-05-05", "close": 20.67, "volume": 49091.0}, {"date": "2021-05-06", "close": 20.88, "volume": 56195.0}, {"date": "2021-05-07", "close": 21.4, "volume": 57551.0}, {"date": "2021-05-10", "close": 21.57, "volume": 53758.0}, {"date": "2021-05-11", "close": 21.19, "volume": 97590.0}, {"date": "2021-05-12", "close": 21.17, "volume": 311205.0}, {"date": "2021-05-13", "close": 21.57, "volume": 98037.0}, {"date": "2021-05-14", "close": 22.22, "volume": 63289.0}, {"date": "2021-05-17", "close": 22.56, "volume": 73163.0}, {"date": "2021-05-18", "close": 22.53, "volume": 41989.0}, {"date": "2021-05-19", "close": 22.13, "volume": 78435.0}, {"date": "2021-05-20", "close": 22.11, "volume": 40733.0}, {"date": "2021-05-21", "close": 22.17, "volume": 49989.0}, {"date": "2021-05-24", "close": 22.38, "volume": 28514.0}, {"date": "2021-05-25", "close": 21.94, "volume": 62550.0}, {"date": "2021-05-26", "close": 22.16, "volume": 56361.0}, {"date": "2021-05-27", "close": 22.31, "volume": 37577.0}, {"date": "2021-05-28", "close": 22.13, "volume": 56359.0}, {"date": "2021-06-01", "close": 22.84, "volume": 44124.0}, {"date": "2021-06-02", "close": 23.07, "volume": 67899.0}, {"date": "2021-06-03", "close": 23.03, "volume": 62324.0}, {"date": "2021-06-04", "close": 23.51, "volume": 44301.0}, {"date": "2021-06-07", "close": 24.05, "volume": 46266.0}, {"date": "2021-06-08", "close": 24.28, "volume": 64698.0}, {"date": "2021-06-09", "close": 24.39, "volume": 73049.0}, {"date": "2021-06-10", "close": 24.72, "volume": 43538.0}, {"date": "2021-06-11", "close": 25.07, "volume": 35641.0}, {"date": "2021-06-14", "close": 25.36, "volume": 44326.0}, {"date": "2021-06-15", "close": 25.24, "volume": 48635.0}, {"date": "2021-06-16", "close": 25.48, "volume": 20988.0}, {"date": "2021-06-17", "close": 24.01, "volume": 79828.0}, {"date": "2021-06-18", "close": 22.99, "volume": 46148.0}, {"date": "2021-06-21", "close": 23.73, "volume": 56172.0}, {"date": "2021-06-22", "close": 23.31, "volume": 50628.0}, {"date": "2021-06-23", "close": 23.18, "volume": 51946.0}, {"date": "2021-06-24", "close": 23.2, "volume": 36479.0}, {"date": "2021-06-25", "close": 23.13, "volume": 23215.0}, {"date": "2021-06-28", "close": 22.43, "volume": 81083.0}, {"date": "2021-06-29", "close": 22.5, "volume": 35962.0}, {"date": "2021-06-30", "close": 23.07, "volume": 23407.0}, {"date": "2021-07-01", "close": 23.35, "volume": 82538.0}, {"date": "2021-07-02", "close": 23.6, "volume": 25042.0}, {"date": "2021-07-06", "close": 23.13, "volume": 29991.0}, {"date": "2021-07-07", "close": 22.61, "volume": 18782.0}, {"date": "2021-07-08", "close": 22.48, "volume": 115429.0}, {"date": "2021-07-09", "close": 23.25, "volume": 54479.0}, {"date": "2021-07-12", "close": 22.94, "volume": 39995.0}, {"date": "2021-07-13", "close": 22.59, "volume": 42040.0}, {"date": "2021-07-14", "close": 21.98, "volume": 51513.0}, {"date": "2021-07-15", "close": 21.56, "volume": 75734.0}, {"date": "2021-07-16", "close": 21.07, "volume": 53989.0}, {"date": "2021-07-19", "close": 19.88, "volume": 153355.0}, {"date": "2021-07-20", "close": 20.82, "volume": 64010.0}, {"date": "2021-07-21", "close": 21.16, "volume": 51385.0}, {"date": "2021-07-22", "close": 21.19, "volume": 35691.0}, {"date": "2021-07-23", "close": 21.04, "volume": 54984.0}, {"date": "2021-07-26", "close": 21.68, "volume": 34319.0}, {"date": "2021-07-27", "close": 21.17, "volume": 58992.0}, {"date": "2021-07-28", "close": 21.5, "volume": 78640.0}, {"date": "2021-07-29", "close": 21.75, "volume": 28906.0}, {"date": "2021-07-30", "close": 21.35, "volume": 21637.0}, {"date": "2021-08-02", "close": 21.04, "volume": 22562.0}, {"date": "2021-08-03", "close": 20.98, "volume": 33987.0}, {"date": "2021-08-04", "close": 20.54, "volume": 32852.0}, {"date": "2021-08-05", "close": 20.52, "volume": 36128.0}, {"date": "2021-08-06", "close": 20.58, "volume": 39097.0}, {"date": "2021-08-09", "close": 20.34, "volume": 45147.0}, {"date": "2021-08-10", "close": 21.04, "volume": 54637.0}, {"date": "2021-08-11", "close": 21.4, "volume": 50095.0}, {"date": "2021-08-12", "close": 21.69, "volume": 31738.0}, {"date": "2021-08-13", "close": 21.41, "volume": 22322.0}, {"date": "2021-08-16", "close": 21.2, "volume": 28479.0}, {"date": "2021-08-17", "close": 21.01, "volume": 33622.0}, {"date": "2021-08-18", "close": 20.52, "volume": 20259.0}, {"date": "2021-08-19", "close": 19.95, "volume": 48031.0}, {"date": "2021-08-20", "close": 20.22, "volume": 23785.0}, {"date": "2021-08-23", "close": 20.3, "volume": 16221.0}, {"date": "2021-08-24", "close": 20.7, "volume": 38741.0}, {"date": "2021-08-25", "close": 20.94, "volume": 28916.0}, {"date": "2021-08-26", "close": 20.58, "volume": 19413.0}, {"date": "2021-08-27", "close": 21.22, "volume": 50188.0}, {"date": "2021-08-30", "close": 20.98, "volume": 31701.0}, {"date": "2021-08-31", "close": 20.97, "volume": 29587.0}, {"date": "2021-09-01", "close": 21.19, "volume": 22135.0}, {"date": "2021-09-02", "close": 21.65, "volume": 35983.0}, {"date": "2021-09-03", "close": 21.65, "volume": 28609.0}, {"date": "2021-09-07", "close": 21.55, "volume": 12906.0}, {"date": "2021-09-08", "close": 21.36, "volume": 21456.0}, {"date": "2021-09-09", "close": 21.38, "volume": 21124.0}, {"date": "2021-09-10", "close": 21.21, "volume": 13424.0}, {"date": "2021-09-13", "close": 21.46, "volume": 17042.0}, {"date": "2021-09-14", "close": 21.25, "volume": 16366.0}, {"date": "2021-09-15", "close": 21.61, "volume": 25990.0}, {"date": "2021-09-16", "close": 21.59, "volume": 22599.0}, {"date": "2021-09-17", "close": 21.28, "volume": 18730.0}, {"date": "2021-09-20", "close": 20.4, "volume": 45302.0}, {"date": "2021-09-21", "close": 20.47, "volume": 32251.0}, {"date": "2021-09-22", "close": 20.98, "volume": 43669.0}, {"date": "2021-09-23", "close": 21.64, "volume": 30303.0}, {"date": "2021-09-24", "close": 21.43, "volume": 35046.0}, {"date": "2021-09-27", "close": 22.34, "volume": 43952.0}, {"date": "2021-09-28", "close": 22.09, "volume": 38406.0}, {"date": "2021-09-29", "close": 22.11, "volume": 25935.0}, {"date": "2021-09-30", "close": 21.85, "volume": 28809.0}, {"date": "2021-10-01", "close": 22.34, "volume": 64128.0}, {"date": "2021-10-04", "close": 22.79, "volume": 46264.0}, {"date": "2021-10-05", "close": 22.78, "volume": 39448.0}, {"date": "2021-10-06", "close": 22.17, "volume": 72254.0}, {"date": "2021-10-07", "close": 22.53, "volume": 42441.0}, {"date": "2021-10-08", "close": 23.04, "volume": 64109.0}, {"date": "2021-10-11", "close": 23.4, "volume": 43998.0}, {"date": "2021-10-12", "close": 23.63, "volume": 52454.0}, {"date": "2021-10-13", "close": 24.0, "volume": 89829.0}, {"date": "2021-10-14", "close": 24.54, "volume": 65433.0}, {"date": "2021-10-15", "close": 24.79, "volume": 74870.0}, {"date": "2021-10-18", "close": 24.91, "volume": 82068.0}, {"date": "2021-10-19", "close": 25.1, "volume": 67134.0}, {"date": "2021-10-20", "close": 25.46, "volume": 51031.0}, {"date": "2021-10-21", "close": 24.84, "volume": 42457.0}, {"date": "2021-10-22", "close": 24.77, "volume": 54102.0}, {"date": "2021-10-25", "close": 25.06, "volume": 31111.0}, {"date": "2021-10-26", "close": 24.91, "volume": 46473.0}, {"date": "2021-10-27", "close": 24.55, "volume": 84682.0}, {"date": "2021-10-28", "close": 24.49, "volume": 95787.0}, {"date": "2021-10-29", "close": 24.01, "volume": 28058.0}, {"date": "2021-11-01", "close": 24.73, "volume": 73696.0}, {"date": "2021-11-02", "close": 24.56, "volume": 26795.0}, {"date": "2021-11-03", "close": 24.25, "volume": 48755.0}, {"date": "2021-11-04", "close": 23.86, "volume": 88481.0}, {"date": "2021-11-05", "close": 23.94, "volume": 46743.0}, {"date": "2021-11-08", "close": 24.32, "volume": 28899.0}, {"date": "2021-11-09", "close": 24.29, "volume": 81178.0}, {"date": "2021-11-10", "close": 23.87, "volume": 71357.0}, {"date": "2021-11-11", "close": 24.17, "volume": 32829.0}, {"date": "2021-11-12", "close": 24.1, "volume": 14939.0}, {"date": "2021-11-15", "close": 24.16, "volume": 37530.0}, {"date": "2021-11-16", "close": 24.29, "volume": 63802.0}, {"date": "2021-11-17", "close": 23.85, "volume": 59195.0}, {"date": "2021-11-18", "close": 23.6, "volume": 85238.0}, {"date": "2021-11-19", "close": 22.44, "volume": 45699.0}, {"date": "2021-11-22", "close": 22.54, "volume": 50490.0}, {"date": "2021-11-23", "close": 23.05, "volume": 54885.0}, {"date": "2021-11-24", "close": 23.44, "volume": 60156.0}, {"date": "2021-11-26", "close": 22.62, "volume": 80680.0}, {"date": "2021-11-29", "close": 22.42, "volume": 41358.0}, {"date": "2021-11-30", "close": 21.65, "volume": 73962.0}, {"date": "2021-12-01", "close": 21.2, "volume": 75297.0}, {"date": "2021-12-02", "close": 21.61, "volume": 84264.0}, {"date": "2021-12-03", "close": 21.27, "volume": 48360.0}, {"date": "2021-12-06", "close": 21.5, "volume": 57313.0}, {"date": "2021-12-07", "close": 22.09, "volume": 50189.0}, {"date": "2021-12-08", "close": 22.24, "volume": 57104.0}, {"date": "2021-12-09", "close": 21.78, "volume": 43321.0}, {"date": "2021-12-10", "close": 21.65, "volume": 32644.0}, {"date": "2021-12-13", "close": 20.84, "volume": 46319.0}, {"date": "2021-12-14", "close": 20.57, "volume": 53071.0}, {"date": "2021-12-15", "close": 20.68, "volume": 90937.0}, {"date": "2021-12-16", "close": 20.83, "volume": 71148.0}, {"date": "2021-12-17", "close": 20.72, "volume": 44176.0}, {"date": "2021-12-20", "close": 20.3, "volume": 80946.0}, {"date": "2021-12-21", "close": 20.94, "volume": 53756.0}, {"date": "2021-12-22", "close": 20.98, "volume": 121616.0}, {"date": "2021-12-23", "close": 21.21, "volume": 49861.0}, {"date": "2021-12-27", "close": 21.77, "volume": 89687.0}, {"date": "2021-12-28", "close": 21.86, "volume": 108670.0}, {"date": "2021-12-29", "close": 21.72, "volume": 87834.0}, {"date": "2021-12-30", "close": 21.55, "volume": 90029.0}, {"date": "2021-12-31", "close": 21.84, "volume": 27544.0}, {"date": "2022-01-03", "close": 22.69, "volume": 31290.0}, {"date": "2022-01-04", "close": 23.19, "volume": 28233.0}, {"date": "2022-01-05", "close": 23.0, "volume": 55510.0}, {"date": "2022-01-06", "close": 23.54, "volume": 121101.0}, {"date": "2022-01-07", "close": 23.84, "volume": 33622.0}, {"date": "2022-01-10", "close": 23.88, "volume": 43461.0}, {"date": "2022-01-11", "close": 24.45, "volume": 48767.0}, {"date": "2022-01-12", "close": 24.87, "volume": 48053.0}, {"date": "2022-01-13", "close": 24.64, "volume": 47318.0}, {"date": "2022-01-14", "close": 24.89, "volume": 45047.0}, {"date": "2022-01-18", "close": 24.89, "volume": 41624.0}, {"date": "2022-01-19", "close": 24.82, "volume": 51972.0}, {"date": "2022-01-20", "close": 24.5, "volume": 41617.0}, {"date": "2022-01-21", "close": 23.57, "volume": 74486.0}, {"date": "2022-01-24", "close": 23.51, "volume": 90834.0}, {"date": "2022-01-25", "close": 24.08, "volume": 44883.0}, {"date": "2022-01-26", "close": 24.05, "volume": 35887.0}, {"date": "2022-01-27", "close": 24.31, "volume": 22449.0}, {"date": "2022-01-28", "close": 24.46, "volume": 58212.0}, {"date": "2022-01-31", "close": 24.93, "volume": 29859.0}, {"date": "2022-02-01", "close": 25.62, "volume": 39673.0}, {"date": "2022-02-02", "close": 26.15, "volume": 133415.0}, {"date": "2022-02-03", "close": 25.93, "volume": 75117.0}, {"date": "2022-02-04", "close": 26.18, "volume": 62468.0}, {"date": "2022-02-07", "close": 26.34, "volume": 58180.0}, {"date": "2022-02-08", "close": 26.09, "volume": 64164.0}, {"date": "2022-02-09", "close": 26.29, "volume": 52918.0}, {"date": "2022-02-10", "close": 25.79, "volume": 49530.0}, {"date": "2022-02-11", "close": 26.5, "volume": 84888.0}, {"date": "2022-02-14", "close": 25.92, "volume": 46333.0}, {"date": "2022-02-15", "close": 25.81, "volume": 31291.0}, {"date": "2022-02-16", "close": 25.65, "volume": 29953.0}, {"date": "2022-02-17", "close": 24.91, "volume": 50822.0}, {"date": "2022-02-18", "close": 24.52, "volume": 39064.0}, {"date": "2022-02-22", "close": 23.77, "volume": 66327.0}, {"date": "2022-02-23", "close": 23.92, "volume": 42419.0}, {"date": "2022-02-24", "close": 23.79, "volume": 57344.0}, {"date": "2022-02-25", "close": 24.49, "volume": 52797.0}, {"date": "2022-02-28", "close": 25.5, "volume": 56464.0}, {"date": "2022-03-01", "close": 25.73, "volume": 54316.0}, {"date": "2022-03-02", "close": 26.5, "volume": 52836.0}, {"date": "2022-03-03", "close": 26.54, "volume": 33430.0}, {"date": "2022-03-04", "close": 26.75, "volume": 31584.0}, {"date": "2022-03-07", "close": 26.35, "volume": 65333.0}, {"date": "2022-03-08", "close": 26.66, "volume": 104602.0}, {"date": "2022-03-09", "close": 26.2, "volume": 110518.0}, {"date": "2022-03-10", "close": 26.75, "volume": 88024.0}, {"date": "2022-03-11", "close": 26.25, "volume": 82350.0}, {"date": "2022-03-14", "close": 25.02, "volume": 93449.0}, {"date": "2022-03-15", "close": 24.35, "volume": 118781.0}, {"date": "2022-03-16", "close": 25.02, "volume": 69607.0}, {"date": "2022-03-17", "close": 25.62, "volume": 53658.0}, {"date": "2022-03-18", "close": 25.69, "volume": 32054.0}, {"date": "2022-03-21", "close": 26.43, "volume": 54664.0}, {"date": "2022-03-22", "close": 26.41, "volume": 34677.0}, {"date": "2022-03-23", "close": 26.85, "volume": 17405.0}, {"date": "2022-03-24", "close": 27.28, "volume": 69814.0}, {"date": "2022-03-25", "close": 27.94, "volume": 57094.0}, {"date": "2022-03-28", "close": 27.59, "volume": 34259.0}, {"date": "2022-03-29", "close": 27.89, "volume": 149751.0}, {"date": "2022-03-30", "close": 28.36, "volume": 173096.0}, {"date": "2022-03-31", "close": 28.2, "volume": 80070.0}, {"date": "2022-04-01", "close": 28.8, "volume": 51667.0}, {"date": "2022-04-04", "close": 29.02, "volume": 105919.0}, {"date": "2022-04-05", "close": 28.47, "volume": 29158.0}, {"date": "2022-04-06", "close": 28.23, "volume": 26467.0}, {"date": "2022-04-07", "close": 28.52, "volume": 31435.0}, {"date": "2022-04-08", "close": 28.47, "volume": 54987.0}, {"date": "2022-04-11", "close": 28.21, "volume": 34618.0}, {"date": "2022-04-12", "close": 28.84, "volume": 30755.0}, {"date": "2022-04-13", "close": 29.4, "volume": 24449.0}, {"date": "2022-04-14", "close": 29.59, "volume": 28215.0}, {"date": "2022-04-18", "close": 30.18, "volume": 91250.0}, {"date": "2022-04-19", "close": 30.58, "volume": 80299.0}, {"date": "2022-04-20", "close": 31.16, "volume": 88437.0}, {"date": "2022-04-21", "close": 30.08, "volume": 57363.0}, {"date": "2022-04-22", "close": 28.76, "volume": 84333.0}, {"date": "2022-04-25", "close": 27.72, "volume": 68322.0}, {"date": "2022-04-26", "close": 27.4, "volume": 41752.0}, {"date": "2022-04-27", "close": 27.71, "volume": 28618.0}, {"date": "2022-04-28", "close": 28.6, "volume": 43547.0}, {"date": "2022-04-29", "close": 27.63, "volume": 45473.0}, {"date": "2022-05-02", "close": 27.44, "volume": 38676.0}, {"date": "2022-05-03", "close": 28.36, "volume": 24943.0}, {"date": "2022-05-04", "close": 29.57, "volume": 46803.0}, {"date": "2022-05-05", "close": 28.82, "volume": 49149.0}, {"date": "2022-05-06", "close": 29.21, "volume": 34369.0}, {"date": "2022-05-09", "close": 27.15, "volume": 76412.0}, {"date": "2022-05-10", "close": 26.38, "volume": 43168.0}, {"date": "2022-05-11", "close": 25.78, "volume": 44245.0}, {"date": "2022-05-12", "close": 24.98, "volume": 141032.0}, {"date": "2022-05-13", "close": 26.39, "volume": 62285.0}, {"date": "2022-05-16", "close": 27.32, "volume": 32206.0}, {"date": "2022-05-17", "close": 28.19, "volume": 37765.0}, {"date": "2022-05-18", "close": 27.4, "volume": 34578.0}, {"date": "2022-05-19", "close": 28.14, "volume": 54607.0}, {"date": "2022-05-20", "close": 27.67, "volume": 85407.0}, {"date": "2022-05-23", "close": 28.17, "volume": 61633.0}, {"date": "2022-05-24", "close": 28.12, "volume": 43690.0}, {"date": "2022-05-25", "close": 28.96, "volume": 68649.0}, {"date": "2022-05-26", "close": 29.34, "volume": 53644.0}, {"date": "2022-05-27", "close": 30.12, "volume": 66904.0}, {"date": "2022-05-31", "close": 29.91, "volume": 52131.0}, {"date": "2022-06-01", "close": 30.62, "volume": 62222.0}, {"date": "2022-06-02", "close": 30.89, "volume": 50083.0}, {"date": "2022-06-03", "close": 30.89, "volume": 18534.0}, {"date": "2022-06-06", "close": 30.87, "volume": 23072.0}, {"date": "2022-06-07", "close": 31.45, "volume": 95674.0}, {"date": "2022-06-08", "close": 30.78, "volume": 27469.0}, {"date": "2022-06-09", "close": 30.42, "volume": 59392.0}, {"date": "2022-06-10", "close": 29.43, "volume": 52396.0}, {"date": "2022-06-13", "close": 27.0, "volume": 54092.0}, {"date": "2022-06-14", "close": 26.35, "volume": 116939.0}, {"date": "2022-06-15", "close": 25.73, "volume": 52923.0}, {"date": "2022-06-16", "close": 24.21, "volume": 62049.0}, {"date": "2022-06-17", "close": 23.0, "volume": 116965.0}, {"date": "2022-06-21", "close": 24.38, "volume": 57615.0}, {"date": "2022-06-22", "close": 22.96, "volume": 73037.0}, {"date": "2022-06-23", "close": 22.46, "volume": 79286.0}, {"date": "2022-06-24", "close": 23.11, "volume": 69290.0}, {"date": "2022-06-27", "close": 23.81, "volume": 99352.0}, {"date": "2022-06-28", "close": 24.42, "volume": 74124.0}, {"date": "2022-06-29", "close": 23.9, "volume": 66154.0}, {"date": "2022-06-30", "close": 23.61, "volume": 51336.0}, {"date": "2022-07-01", "close": 24.17, "volume": 101413.0}, {"date": "2022-07-05", "close": 23.47, "volume": 72124.0}, {"date": "2022-07-06", "close": 22.9, "volume": 129910.0}, {"date": "2022-07-07", "close": 24.06, "volume": 76855.0}, {"date": "2022-07-08", "close": 24.23, "volume": 64094.0}, {"date": "2022-07-11", "close": 24.07, "volume": 64847.0}, {"date": "2022-07-12", "close": 23.51, "volume": 75531.0}, {"date": "2022-07-13", "close": 23.91, "volume": 27711.0}, {"date": "2022-07-14", "close": 23.76, "volume": 45957.0}, {"date": "2022-07-15", "close": 24.15, "volume": 53938.0}, {"date": "2022-07-18", "close": 24.79, "volume": 35353.0}, {"date": "2022-07-19", "close": 25.49, "volume": 60960.0}, {"date": "2022-07-20", "close": 25.88, "volume": 20926.0}, {"date": "2022-07-21", "close": 25.65, "volume": 32286.0}, {"date": "2022-07-22", "close": 25.41, "volume": 32699.0}, {"date": "2022-07-25", "close": 26.48, "volume": 66770.0}, {"date": "2022-07-26", "close": 26.81, "volume": 56626.0}, {"date": "2022-07-27", "close": 27.37, "volume": 54034.0}, {"date": "2022-07-28", "close": 27.82, "volume": 18166.0}, {"date": "2022-07-29", "close": 28.12, "volume": 47814.0}, {"date": "2022-08-01", "close": 28.04, "volume": 49156.0}, {"date": "2022-08-02", "close": 27.87, "volume": 18693.0}, {"date": "2022-08-03", "close": 27.84, "volume": 17682.0}, {"date": "2022-08-04", "close": 26.79, "volume": 52116.0}, {"date": "2022-08-05", "close": 27.07, "volume": 41378.0}, {"date": "2022-08-08", "close": 27.23, "volume": 21379.0}, {"date": "2022-08-09", "close": 27.63, "volume": 17439.0}, {"date": "2022-08-10", "close": 28.26, "volume": 55329.0}, {"date": "2022-08-11", "close": 29.13, "volume": 34384.0}, {"date": "2022-08-12", "close": 29.35, "volume": 59155.0}, {"date": "2022-08-15", "close": 29.15, "volume": 48424.0}, {"date": "2022-08-16", "close": 29.69, "volume": 39169.0}, {"date": "2022-08-17", "close": 29.42, "volume": 28796.0}, {"date": "2022-08-18", "close": 30.24, "volume": 48268.0}, {"date": "2022-08-19", "close": 30.0, "volume": 19046.0}, {"date": "2022-08-22", "close": 29.78, "volume": 32902.0}, {"date": "2022-08-23", "close": 30.05, "volume": 76076.0}, {"date": "2022-08-24", "close": 30.26, "volume": 31974.0}, {"date": "2022-08-25", "close": 30.5, "volume": 29246.0}, {"date": "2022-08-26", "close": 29.91, "volume": 25934.0}, {"date": "2022-08-29", "close": 30.14, "volume": 170742.0}, {"date": "2022-08-30", "close": 29.3, "volume": 46359.0}, {"date": "2022-08-31", "close": 28.63, "volume": 66499.0}, {"date": "2022-09-01", "close": 28.25, "volume": 66747.0}, {"date": "2022-09-02", "close": 28.74, "volume": 39886.0}, {"date": "2022-09-06", "close": 28.17, "volume": 14649.0}, {"date": "2022-09-07", "close": 28.25, "volume": 65254.0}, {"date": "2022-09-08", "close": 28.47, "volume": 27246.0}, {"date": "2022-09-09", "close": 29.27, "volume": 49092.0}, {"date": "2022-09-12", "close": 29.69, "volume": 53240.0}, {"date": "2022-09-13", "close": 28.54, "volume": 73109.0}, {"date": "2022-09-14", "close": 29.28, "volume": 120843.0}, {"date": "2022-09-15", "close": 28.8, "volume": 35795.0}, {"date": "2022-09-16", "close": 27.67, "volume": 47310.0}, {"date": "2022-09-19", "close": 28.12, "volume": 15951.0}, {"date": "2022-09-20", "close": 28.04, "volume": 41061.0}, {"date": "2022-09-21", "close": 27.54, "volume": 49847.0}, {"date": "2022-09-22", "close": 26.71, "volume": 22140.0}, {"date": "2022-09-23", "close": 24.35, "volume": 73345.0}, {"date": "2022-09-26", "close": 23.34, "volume": 37796.0}, {"date": "2022-09-27", "close": 23.66, "volume": 42387.0}, {"date": "2022-09-28", "close": 25.41, "volume": 52465.0}, {"date": "2022-09-29", "close": 25.08, "volume": 35778.0}, {"date": "2022-09-30", "close": 25.01, "volume": 27273.0}, {"date": "2022-10-03", "close": 25.95, "volume": 63380.0}, {"date": "2022-10-04", "close": 26.91, "volume": 95801.0}, {"date": "2022-10-05", "close": 26.98, "volume": 47569.0}, {"date": "2022-10-06", "close": 26.51, "volume": 64348.0}, {"date": "2022-10-07", "close": 26.31, "volume": 73263.0}, {"date": "2022-10-10", "close": 25.82, "volume": 56319.0}, {"date": "2022-10-11", "close": 26.31, "volume": 150988.0}, {"date": "2022-10-12", "close": 26.37, "volume": 92982.0}, {"date": "2022-10-13", "close": 27.13, "volume": 67173.0}, {"date": "2022-10-14", "close": 26.3, "volume": 42633.0}, {"date": "2022-10-17", "close": 27.17, "volume": 18726.0}, {"date": "2022-10-18", "close": 27.8, "volume": 54876.0}, {"date": "2022-10-19", "close": 27.875, "volume": 38335.0}, {"date": "2022-10-20", "close": 27.74, "volume": 98851.0}, {"date": "2022-10-21", "close": 28.3, "volume": 32488.0}, {"date": "2022-10-24", "close": 28.08, "volume": 34655.0}, {"date": "2022-10-25", "close": 28.52, "volume": 37107.0}, {"date": "2022-10-26", "close": 28.93, "volume": 74355.0}, {"date": "2022-10-27", "close": 29.51, "volume": 100198.0}, {"date": "2022-10-28", "close": 30.09, "volume": 108534.0}, {"date": "2022-10-31", "close": 30.282, "volume": 63501.0}, {"date": "2022-11-01", "close": 30.04, "volume": 75357.0}, {"date": "2022-11-02", "close": 29.11, "volume": 33385.0}, {"date": "2022-11-03", "close": 29.63, "volume": 35827.0}, {"date": "2022-11-04", "close": 30.1, "volume": 35193.0}, {"date": "2022-11-07", "close": 30.43, "volume": 37538.0}, {"date": "2022-11-08", "close": 30.63, "volume": 100916.0}, {"date": "2022-11-09", "close": 29.69, "volume": 40240.0}, {"date": "2022-11-10", "close": 30.1, "volume": 118539.0}, {"date": "2022-11-11", "close": 30.6, "volume": 57516.0}, {"date": "2022-11-14", "close": 30.75, "volume": 41396.0}, {"date": "2022-11-15", "close": 30.31, "volume": 346123.0}, {"date": "2022-11-16", "close": 30.26, "volume": 15467.0}, {"date": "2022-11-17", "close": 29.96, "volume": 61517.0}, {"date": "2022-11-18", "close": 30.41, "volume": 22217.0}, {"date": "2022-11-21", "close": 29.19, "volume": 23303.0}, {"date": "2022-11-22", "close": 30.12, "volume": 29693.0}, {"date": "2022-11-23", "close": 29.75, "volume": 13577.0}, {"date": "2022-11-25", "close": 29.88, "volume": 8781.0}, {"date": "2022-11-28", "close": 29.66, "volume": 78262.0}, {"date": "2022-11-29", "close": 30.43, "volume": 67871.0}, {"date": "2022-11-30", "close": 30.43, "volume": 50096.0}, {"date": "2022-12-01", "close": 30.12, "volume": 40716.0}, {"date": "2022-12-02", "close": 30.26, "volume": 40067.0}, {"date": "2022-12-05", "close": 29.45, "volume": 27352.0}, {"date": "2022-12-06", "close": 28.92, "volume": 59430.0}, {"date": "2022-12-07", "close": 28.51, "volume": 66961.0}, {"date": "2022-12-08", "close": 28.33, "volume": 73053.0}, {"date": "2022-12-09", "close": 27.8, "volume": 43467.0}, {"date": "2022-12-12", "close": 28.745, "volume": 64389.0}, {"date": "2022-12-13", "close": 28.96, "volume": 163248.0}, {"date": "2022-12-14", "close": 29.25, "volume": 47437.0}, {"date": "2022-12-15", "close": 29.44, "volume": 57003.0}, {"date": "2022-12-16", "close": 28.62, "volume": 56976.0}, {"date": "2022-12-19", "close": 28.03, "volume": 75390.0}, {"date": "2022-12-20", "close": 27.73, "volume": 57385.0}, {"date": "2022-12-21", "close": 28.17, "volume": 28789.0}, {"date": "2022-12-22", "close": 28.46, "volume": 38629.0}, {"date": "2022-12-23", "close": 29.3, "volume": 49205.0}, {"date": "2022-12-27", "close": 29.36, "volume": 46612.0}, {"date": "2022-12-28", "close": 28.42, "volume": 46128.0}, {"date": "2022-12-29", "close": 28.44, "volume": 117775.0}, {"date": "2022-12-30", "close": 28.6, "volume": 46729.0}, {"date": "2023-01-03", "close": 27.59, "volume": 43101.0}, {"date": "2023-01-04", "close": 27.54, "volume": 80440.0}, {"date": "2023-01-05", "close": 27.56, "volume": 46810.0}, {"date": "2023-01-06", "close": 28.75, "volume": 66034.0}, {"date": "2023-01-09", "close": 28.89, "volume": 113318.0}, {"date": "2023-01-10", "close": 28.83, "volume": 77114.0}, {"date": "2023-01-11", "close": 29.31, "volume": 58508.0}, {"date": "2023-01-12", "close": 29.81, "volume": 83913.0}, {"date": "2023-01-13", "close": 29.79, "volume": 36590.0}, {"date": "2023-01-17", "close": 29.72, "volume": 78785.0}, {"date": "2023-01-18", "close": 29.34, "volume": 42923.0}, {"date": "2023-01-19", "close": 29.64, "volume": 21700.0}, {"date": "2023-01-20", "close": 30.17, "volume": 18354.0}, {"date": "2023-01-23", "close": 30.55, "volume": 29325.0}, {"date": "2023-01-24", "close": 30.86, "volume": 35704.0}, {"date": "2023-01-25", "close": 30.71, "volume": 133187.0}, {"date": "2023-01-26", "close": 31.17, "volume": 55551.0}, {"date": "2023-01-27", "close": 31.16, "volume": 61260.0}, {"date": "2023-01-30", "close": 30.67, "volume": 87362.0}, {"date": "2023-01-31", "close": 30.9, "volume": 28411.0}, {"date": "2023-02-01", "close": 31.11, "volume": 33724.0}, {"date": "2023-02-02", "close": 31.41, "volume": 18816.0}, {"date": "2023-02-03", "close": 30.7, "volume": 132728.0}, {"date": "2023-02-06", "close": 30.51, "volume": 30095.0}, {"date": "2023-02-07", "close": 30.35, "volume": 46018.0}, {"date": "2023-02-08", "close": 30.55, "volume": 46504.0}, {"date": "2023-02-09", "close": 30.23, "volume": 24351.0}, {"date": "2023-02-10", "close": 31.03, "volume": 41788.0}, {"date": "2023-02-13", "close": 31.5, "volume": 43699.0}, {"date": "2023-02-14", "close": 31.6, "volume": 33352.0}, {"date": "2023-02-15", "close": 31.3, "volume": 23399.0}, {"date": "2023-02-16", "close": 31.26, "volume": 43241.0}, {"date": "2023-02-17", "close": 30.51, "volume": 30250.0}, {"date": "2023-02-21", "close": 29.54, "volume": 24714.0}, {"date": "2023-02-22", "close": 29.44, "volume": 51756.0}, {"date": "2023-02-23", "close": 29.76, "volume": 33148.0}, {"date": "2023-02-24", "close": 29.54, "volume": 46782.0}, {"date": "2023-02-27", "close": 29.87, "volume": 53062.0}, {"date": "2023-02-28", "close": 29.9, "volume": 72284.0}, {"date": "2023-03-01", "close": 29.79, "volume": 77635.0}, {"date": "2023-03-02", "close": 30.0, "volume": 49989.0}, {"date": "2023-03-03", "close": 30.55, "volume": 35194.0}, {"date": "2023-03-06", "close": 30.3, "volume": 19714.0}, {"date": "2023-03-07", "close": 30.25, "volume": 50563.0}, {"date": "2023-03-08", "close": 29.72, "volume": 21621.0}, {"date": "2023-03-09", "close": 29.22, "volume": 12480.0}, {"date": "2023-03-10", "close": 28.42, "volume": 20685.0}, {"date": "2023-03-13", "close": 27.82, "volume": 16998.0}, {"date": "2023-03-14", "close": 27.87, "volume": 26180.0}, {"date": "2023-03-15", "close": 26.48, "volume": 22469.0}, {"date": "2023-03-16", "close": 26.66, "volume": 40453.0}, {"date": "2023-03-17", "close": 26.25, "volume": 9618.0}, {"date": "2023-03-20", "close": 26.44, "volume": 16948.0}, {"date": "2023-03-21", "close": 27.49, "volume": 50161.0}, {"date": "2023-03-22", "close": 27.6, "volume": 50093.0}, {"date": "2023-03-23", "close": 25.9, "volume": 79723.0}, {"date": "2023-03-24", "close": 26.18, "volume": 37818.0}, {"date": "2023-03-27", "close": 26.89, "volume": 11275.0}, {"date": "2023-03-28", "close": 27.14, "volume": 15622.0}, {"date": "2023-03-29", "close": 27.72, "volume": 33671.0}, {"date": "2023-03-30", "close": 27.8, "volume": 15076.0}, {"date": "2023-03-31", "close": 28.24, "volume": 15297.0}, {"date": "2023-04-03", "close": 29.03, "volume": 26904.0}, {"date": "2023-04-04", "close": 28.75, "volume": 19940.0}, {"date": "2023-04-05", "close": 28.83, "volume": 9880.0}, {"date": "2023-04-06", "close": 28.35, "volume": 21525.0}, {"date": "2023-04-10", "close": 28.38, "volume": 16964.0}, {"date": "2023-04-11", "close": 29.045, "volume": 24354.0}, {"date": "2023-04-12", "close": 29.02, "volume": 22332.0}, {"date": "2023-04-13", "close": 29.02, "volume": 8720.0}, {"date": "2023-04-14", "close": 29.02, "volume": 8758.0}, {"date": "2023-04-17", "close": 28.91, "volume": 11398.0}, {"date": "2023-04-18", "close": 28.74, "volume": 12326.0}, {"date": "2023-04-19", "close": 28.42, "volume": 17120.0}, {"date": "2023-04-20", "close": 28.12, "volume": 36292.0}, {"date": "2023-04-21", "close": 28.45, "volume": 16020.0}, {"date": "2023-04-24", "close": 28.59, "volume": 14984.0}, {"date": "2023-04-25", "close": 27.85, "volume": 26640.0}, {"date": "2023-04-26", "close": 27.49, "volume": 28557.0}, {"date": "2023-04-27", "close": 27.91, "volume": 23178.0}, {"date": "2023-04-28", "close": 28.27, "volume": 17221.0}, {"date": "2023-05-01", "close": 28.25, "volume": 10146.0}, {"date": "2023-05-02", "close": 27.41, "volume": 30896.0}, {"date": "2023-05-03", "close": 27.24, "volume": 13456.0}, {"date": "2023-05-04", "close": 26.52, "volume": 30075.0}, {"date": "2023-05-05", "close": 27.26, "volume": 14769.0}, {"date": "2023-05-08", "close": 27.02, "volume": 10337.0}, {"date": "2023-05-09", "close": 27.14, "volume": 32338.0}, {"date": "2023-05-10", "close": 27.11, "volume": 11062.0}, {"date": "2023-05-11", "close": 26.72, "volume": 25625.0}, {"date": "2023-05-12", "close": 26.92, "volume": 11148.0}, {"date": "2023-05-15", "close": 27.94, "volume": 33693.0}, {"date": "2023-05-16", "close": 27.5746, "volume": 42459.0}, {"date": "2023-05-17", "close": 28.01, "volume": 47313.0}, {"date": "2023-05-18", "close": 28.67, "volume": 47281.0}, {"date": "2023-05-19", "close": 28.92, "volume": 44154.0}, {"date": "2023-05-22", "close": 28.66, "volume": 49697.0}, {"date": "2023-05-23", "close": 28.35, "volume": 33173.0}, {"date": "2023-05-24", "close": 28.13, "volume": 31229.0}, {"date": "2023-05-25", "close": 27.74, "volume": 15371.0}, {"date": "2023-05-26", "close": 27.76, "volume": 28636.0}, {"date": "2023-05-30", "close": 27.63, "volume": 22472.0}, {"date": "2023-05-31", "close": 27.01, "volume": 47625.0}, {"date": "2023-06-01", "close": 27.62, "volume": 30144.0}, {"date": "2023-06-02", "close": 28.28, "volume": 51869.0}, {"date": "2023-06-05", "close": 28.18, "volume": 22393.0}, {"date": "2023-06-06", "close": 28.41, "volume": 17086.0}, {"date": "2023-06-07", "close": 29.17, "volume": 13542.0}, {"date": "2023-06-08", "close": 29.86, "volume": 65152.0}, {"date": "2023-06-09", "close": 29.15, "volume": 18028.0}, {"date": "2023-06-12", "close": 28.93, "volume": 17816.0}, {"date": "2023-06-13", "close": 28.58, "volume": 27826.0}, {"date": "2023-06-14", "close": 28.69, "volume": 34008.0}, {"date": "2023-06-15", "close": 29.1534, "volume": 15462.0}, {"date": "2023-06-16", "close": 29.67, "volume": 38676.0}, {"date": "2023-06-20", "close": 29.28, "volume": 28926.0}, {"date": "2023-06-21", "close": 29.15, "volume": 16624.0}, {"date": "2023-06-22", "close": 28.65, "volume": 9208.0}, {"date": "2023-06-23", "close": 28.21, "volume": 18344.0}, {"date": "2023-06-26", "close": 28.65, "volume": 18424.0}, {"date": "2023-06-27", "close": 28.84, "volume": 10748.0}, {"date": "2023-06-28", "close": 29.28, "volume": 17747.0}, {"date": "2023-06-29", "close": 29.67, "volume": 15212.0}, {"date": "2023-06-30", "close": 29.86, "volume": 27608.0}, {"date": "2023-07-03", "close": 30.1, "volume": 14130.0}, {"date": "2023-07-05", "close": 29.93, "volume": 34959.0}, {"date": "2023-07-06", "close": 29.45, "volume": 18745.0}, {"date": "2023-07-07", "close": 29.51, "volume": 26014.0}, {"date": "2023-07-10", "close": 30.01, "volume": 16948.0}, {"date": "2023-07-11", "close": 30.37, "volume": 16594.0}, {"date": "2023-07-12", "close": 30.77, "volume": 13145.0}, {"date": "2023-07-13", "close": 30.91, "volume": 25253.0}, {"date": "2023-07-14", "close": 30.35, "volume": 42618.0}, {"date": "2023-07-17", "close": 30.57, "volume": 43792.0}, {"date": "2023-07-18", "close": 30.88, "volume": 18516.0}, {"date": "2023-07-19", "close": 31.03, "volume": 26311.0}, {"date": "2023-07-20", "close": 31.26, "volume": 13995.0}, {"date": "2023-07-21", "close": 31.28, "volume": 22203.0}, {"date": "2023-07-24", "close": 31.92, "volume": 30769.0}, {"date": "2023-07-25", "close": 31.74, "volume": 20312.0}, {"date": "2023-07-26", "close": 31.73, "volume": 31795.0}, {"date": "2023-07-27", "close": 31.29, "volume": 27689.0}, {"date": "2023-07-28", "close": 31.57, "volume": 13826.0}, {"date": "2023-07-31", "close": 32.12, "volume": 17987.0}, {"date": "2023-08-01", "close": 32.05, "volume": 36913.0}, {"date": "2023-08-02", "close": 31.32, "volume": 19252.0}, {"date": "2023-08-03", "close": 31.39, "volume": 11586.0}, {"date": "2023-08-04", "close": 31.36, "volume": 36142.0}, {"date": "2023-08-07", "close": 31.67, "volume": 16171.0}, {"date": "2023-08-08", "close": 31.76, "volume": 6710.0}, {"date": "2023-08-09", "close": 31.94, "volume": 8354.0}, {"date": "2023-08-10", "close": 31.98, "volume": 26030.0}, {"date": "2023-08-11", "close": 32.32, "volume": 28022.0}, {"date": "2023-08-14", "close": 32.06, "volume": 20218.0}, {"date": "2023-08-15", "close": 31.45, "volume": 19845.0}, {"date": "2023-08-16", "close": 31.03, "volume": 14043.0}, {"date": "2023-08-17", "close": 31.24, "volume": 18087.0}, {"date": "2023-08-18", "close": 31.52, "volume": 26013.0}, {"date": "2023-08-21", "close": 31.83, "volume": 34649.0}, {"date": "2023-08-22", "close": 31.94, "volume": 33982.0}, {"date": "2023-08-23", "close": 31.11, "volume": 24626.0}, {"date": "2023-08-24", "close": 30.72, "volume": 28866.0}, {"date": "2023-08-25", "close": 30.9, "volume": 113734.0}, {"date": "2023-08-28", "close": 31.15, "volume": 21391.0}, {"date": "2023-08-29", "close": 31.25, "volume": 28131.0}, {"date": "2023-08-30", "close": 31.42, "volume": 43449.0}, {"date": "2023-08-31", "close": 31.38, "volume": 57754.0}, {"date": "2023-09-01", "close": 31.89, "volume": 26783.0}, {"date": "2023-09-05", "close": 31.96, "volume": 45753.0}, {"date": "2023-09-06", "close": 31.12, "volume": 61213.0}, {"date": "2023-09-07", "close": 31.49, "volume": 43900.0}, {"date": "2023-09-08", "close": 31.54, "volume": 27057.0}, {"date": "2023-09-11", "close": 31.35, "volume": 30796.0}, {"date": "2023-09-12", "close": 31.51, "volume": 20263.0}, {"date": "2023-09-13", "close": 31.46, "volume": 22828.0}, {"date": "2023-09-14", "close": 32.0, "volume": 22630.0}, {"date": "2023-09-15", "close": 31.76, "volume": 15824.0}, {"date": "2023-09-18", "close": 32.19, "volume": 11496.0}, {"date": "2023-09-19", "close": 32.41, "volume": 20353.0}, {"date": "2023-09-20", "close": 32.29, "volume": 39979.0}, {"date": "2023-09-21", "close": 32.04, "volume": 46764.0}, {"date": "2023-09-22", "close": 32.27, "volume": 43815.0}, {"date": "2023-09-25", "close": 32.71, "volume": 49429.0}, {"date": "2023-09-26", "close": 32.18, "volume": 28071.0}, {"date": "2023-09-27", "close": 32.09, "volume": 54477.0}, {"date": "2023-09-28", "close": 31.86, "volume": 53023.0}, {"date": "2023-09-29", "close": 31.7, "volume": 30528.0}, {"date": "2023-10-02", "close": 31.09, "volume": 66120.0}, {"date": "2023-10-03", "close": 30.27, "volume": 34038.0}, {"date": "2023-10-04", "close": 29.65, "volume": 24384.0}, {"date": "2023-10-05", "close": 29.97, "volume": 23966.0}, {"date": "2023-10-06", "close": 30.23, "volume": 19867.0}, {"date": "2023-10-09", "close": 31.17, "volume": 17630.0}, {"date": "2023-10-10", "close": 31.42, "volume": 11940.0}, {"date": "2023-10-11", "close": 31.78, "volume": 15324.0}, {"date": "2023-10-12", "close": 31.95, "volume": 39007.0}, {"date": "2023-10-13", "close": 32.17, "volume": 15013.0}, {"date": "2023-10-16", "close": 32.55, "volume": 18934.0}, {"date": "2023-10-17", "close": 32.18, "volume": 68319.0}, {"date": "2023-10-18", "close": 31.88, "volume": 22952.0}, {"date": "2023-10-19", "close": 31.92, "volume": 34462.0}, {"date": "2023-10-20", "close": 31.4, "volume": 31025.0}, {"date": "2023-10-23", "close": 31.31, "volume": 66334.0}, {"date": "2023-10-24", "close": 31.74, "volume": 31992.0}, {"date": "2023-10-25", "close": 31.64, "volume": 21989.0}, {"date": "2023-10-26", "close": 31.4, "volume": 19831.0}, {"date": "2023-10-27", "close": 30.96, "volume": 21699.0}, {"date": "2023-10-30", "close": 31.1, "volume": 48819.0}, {"date": "2023-10-31", "close": 31.12, "volume": 112785.0}, {"date": "2023-11-01", "close": 31.49, "volume": 60422.0}, {"date": "2023-11-02", "close": 32.92, "volume": 118148.0}, {"date": "2023-11-03", "close": 33.13, "volume": 22829.0}, {"date": "2023-11-06", "close": 32.75, "volume": 39200.0}, {"date": "2023-11-07", "close": 31.97, "volume": 43696.0}, {"date": "2023-11-08", "close": 31.33, "volume": 56181.0}, {"date": "2023-11-09", "close": 31.6, "volume": 70986.0}, {"date": "2023-11-10", "close": 32.12, "volume": 30541.0}, {"date": "2023-11-13", "close": 32.64, "volume": 17050.0}, {"date": "2023-11-14", "close": 33.05, "volume": 47344.0}, {"date": "2023-11-15", "close": 33.13, "volume": 12104.0}, {"date": "2023-11-16", "close": 33.11, "volume": 31886.0}, {"date": "2023-11-17", "close": 33.61, "volume": 21492.0}, {"date": "2023-11-20", "close": 33.37, "volume": 19502.0}, {"date": "2023-11-21", "close": 32.7, "volume": 17227.0}, {"date": "2023-11-22", "close": 32.51, "volume": 30607.0}, {"date": "2023-11-24", "close": 32.81, "volume": 11047.0}, {"date": "2023-11-27", "close": 32.69, "volume": 38155.0}, {"date": "2023-11-28", "close": 33.1, "volume": 76806.0}, {"date": "2023-11-29", "close": 33.84, "volume": 29516.0}, {"date": "2023-11-30", "close": 34.5, "volume": 40646.0}, {"date": "2023-12-01", "close": 34.94, "volume": 70923.0}, {"date": "2023-12-04", "close": 34.43, "volume": 39280.0}, {"date": "2023-12-05", "close": 34.35, "volume": 73027.0}, {"date": "2023-12-06", "close": 33.8, "volume": 83554.0}, {"date": "2023-12-07", "close": 33.91, "volume": 50701.0}, {"date": "2023-12-08", "close": 33.73, "volume": 130387.0}, {"date": "2023-12-11", "close": 33.36, "volume": 15150.0}, {"date": "2023-12-12", "close": 32.47, "volume": 9729.0}, {"date": "2023-12-13", "close": 33.11, "volume": 26771.0}, {"date": "2023-12-14", "close": 33.36, "volume": 35271.0}, {"date": "2023-12-15", "close": 33.35, "volume": 18258.0}, {"date": "2023-12-18", "close": 33.02, "volume": 11301.0}, {"date": "2023-12-19", "close": 33.67, "volume": 38363.0}, {"date": "2023-12-20", "close": 33.4, "volume": 13145.0}, {"date": "2023-12-21", "close": 33.25, "volume": 25665.0}, {"date": "2023-12-22", "close": 33.09, "volume": 11421.0}, {"date": "2023-12-26", "close": 35.04, "volume": 176794.0}, {"date": "2023-12-27", "close": 34.72, "volume": 44926.0}, {"date": "2023-12-28", "close": 34.97, "volume": 36813.0}, {"date": "2023-12-29", "close": 34.92, "volume": 15119.0}, {"date": "2024-01-02", "close": 34.87, "volume": 27747.0}, {"date": "2024-01-03", "close": 35.08, "volume": 40220.0}, {"date": "2024-01-04", "close": 34.87, "volume": 62763.0}, {"date": "2024-01-05", "close": 34.7, "volume": 15060.0}, {"date": "2024-01-08", "close": 34.56, "volume": 16439.0}, {"date": "2024-01-09", "close": 34.58, "volume": 22060.0}, {"date": "2024-01-10", "close": 34.93, "volume": 21341.0}, {"date": "2024-01-11", "close": 34.65, "volume": 22390.0}, {"date": "2024-01-12", "close": 34.91, "volume": 15161.0}, {"date": "2024-01-16", "close": 34.84, "volume": 20888.0}, {"date": "2024-01-17", "close": 34.44, "volume": 22823.0}, {"date": "2024-01-18", "close": 34.04, "volume": 26606.0}, {"date": "2024-01-19", "close": 33.95, "volume": 18247.0}, {"date": "2024-01-22", "close": 34.46, "volume": 34636.0}, {"date": "2024-01-23", "close": 34.5, "volume": 9923.0}, {"date": "2024-01-24", "close": 34.97, "volume": 25123.0}, {"date": "2024-01-25", "close": 35.6, "volume": 25320.0}, {"date": "2024-01-26", "close": 35.81, "volume": 82170.0}, {"date": "2024-01-29", "close": 35.94, "volume": 76390.0}, {"date": "2024-01-30", "close": 36.09, "volume": 37858.0}, {"date": "2024-01-31", "close": 35.89, "volume": 36081.0}, {"date": "2024-02-01", "close": 35.93, "volume": 33868.0}, {"date": "2024-02-02", "close": 35.43, "volume": 20782.0}, {"date": "2024-02-05", "close": 35.21, "volume": 33493.0}, {"date": "2024-02-06", "close": 35.02, "volume": 20128.0}, {"date": "2024-02-07", "close": 35.0, "volume": 23144.0}, {"date": "2024-02-08", "close": 35.23, "volume": 14660.0}, {"date": "2024-02-09", "close": 35.23, "volume": 11949.0}, {"date": "2024-02-12", "close": 35.94, "volume": 17151.0}, {"date": "2024-02-13", "close": 35.48, "volume": 16636.0}, {"date": "2024-02-14", "close": 35.55, "volume": 15283.0}, {"date": "2024-02-15", "close": 36.2, "volume": 55434.0}, {"date": "2024-02-16", "close": 36.57, "volume": 78086.0}, {"date": "2024-02-20", "close": 36.9, "volume": 37370.0}, {"date": "2024-02-21", "close": 36.79, "volume": 49821.0}, {"date": "2024-02-22", "close": 37.37, "volume": 30874.0}, {"date": "2024-02-23", "close": 37.3, "volume": 29019.0}, {"date": "2024-02-26", "close": 37.54, "volume": 33520.0}, {"date": "2024-02-27", "close": 37.54, "volume": 17837.0}, {"date": "2024-02-28", "close": 36.94, "volume": 33090.0}, {"date": "2024-02-29", "close": 37.19, "volume": 44814.0}, {"date": "2024-03-01", "close": 37.66, "volume": 14924.0}, {"date": "2024-03-04", "close": 37.79, "volume": 20806.0}, {"date": "2024-03-05", "close": 38.29, "volume": 14028.0}, {"date": "2024-03-06", "close": 38.82, "volume": 15858.0}, {"date": "2024-03-07", "close": 38.67, "volume": 13825.0}, {"date": "2024-03-08", "close": 38.36, "volume": 19432.0}, {"date": "2024-03-11", "close": 38.57, "volume": 7940.0}, {"date": "2024-03-12", "close": 38.76, "volume": 21740.0}, {"date": "2024-03-13", "close": 39.02, "volume": 9351.0}, {"date": "2024-03-14", "close": 38.2, "volume": 16467.0}, {"date": "2024-03-15", "close": 38.75, "volume": 17410.0}, {"date": "2024-03-18", "close": 38.91, "volume": 19968.0}, {"date": "2024-03-19", "close": 39.33, "volume": 26573.0}, {"date": "2024-03-20", "close": 39.61, "volume": 14670.0}, {"date": "2024-03-21", "close": 39.9, "volume": 19681.0}, {"date": "2024-03-22", "close": 39.7, "volume": 17563.0}, {"date": "2024-03-25", "close": 39.99, "volume": 12121.0}, {"date": "2024-03-26", "close": 39.9, "volume": 15796.0}, {"date": "2024-03-27", "close": 39.96, "volume": 15706.0}, {"date": "2024-03-28", "close": 40.61, "volume": 23993.0}, {"date": "2024-04-01", "close": 40.63, "volume": 14939.0}, {"date": "2024-04-02", "close": 40.76, "volume": 36221.0}, {"date": "2024-04-03", "close": 41.37, "volume": 13765.0}, {"date": "2024-04-04", "close": 41.38, "volume": 28623.0}, {"date": "2024-04-05", "close": 41.32, "volume": 14132.0}, {"date": "2024-04-08", "close": 41.48, "volume": 25599.0}, {"date": "2024-04-09", "close": 41.22, "volume": 19260.0}, {"date": "2024-04-10", "close": 40.8, "volume": 12191.0}, {"date": "2024-04-11", "close": 40.61, "volume": 9257.0}, {"date": "2024-04-12", "close": 39.92, "volume": 21080.0}, {"date": "2024-04-15", "close": 39.09, "volume": 23861.0}, {"date": "2024-04-16", "close": 38.78, "volume": 16974.0}, {"date": "2024-04-17", "close": 39.02, "volume": 28590.0}, {"date": "2024-04-18", "close": 39.51, "volume": 21034.0}, {"date": "2024-04-19", "close": 40.32, "volume": 33939.0}, {"date": "2024-04-22", "close": 40.7, "volume": 18370.0}, {"date": "2024-04-23", "close": 41.07, "volume": 7099.0}, {"date": "2024-04-24", "close": 41.16, "volume": 16730.0}, {"date": "2024-04-25", "close": 41.3, "volume": 5327.0}, {"date": "2024-04-26", "close": 41.37, "volume": 16611.0}, {"date": "2024-04-29", "close": 41.42, "volume": 20374.0}, {"date": "2024-04-30", "close": 40.59, "volume": 16317.0}, {"date": "2024-05-01", "close": 40.46, "volume": 38601.0}, {"date": "2024-05-02", "close": 40.76, "volume": 28374.0}, {"date": "2024-05-03", "close": 41.16, "volume": 11873.0}, {"date": "2024-05-06", "close": 41.46, "volume": 12768.0}, {"date": "2024-05-07", "close": 41.74, "volume": 27770.0}, {"date": "2024-05-08", "close": 42.085, "volume": 13012.0}, {"date": "2024-05-09", "close": 42.361, "volume": 12340.0}, {"date": "2024-05-10", "close": 42.26, "volume": 33423.0}, {"date": "2024-05-13", "close": 42.47, "volume": 26774.0}, {"date": "2024-05-14", "close": 42.51, "volume": 80087.0}, {"date": "2024-05-15", "close": 42.61, "volume": 17884.0}, {"date": "2024-05-16", "close": 42.73, "volume": 46469.0}, {"date": "2024-05-17", "close": 43.27, "volume": 37914.0}, {"date": "2024-05-20", "close": 43.53, "volume": 20362.0}, {"date": "2024-05-21", "close": 43.65, "volume": 22247.0}, {"date": "2024-05-22", "close": 42.66, "volume": 40137.0}, {"date": "2024-05-23", "close": 41.56, "volume": 57328.0}, {"date": "2024-05-24", "close": 41.61, "volume": 30622.0}, {"date": "2024-05-28", "close": 41.65, "volume": 25895.0}, {"date": "2024-05-29", "close": 41.12, "volume": 91049.0}, {"date": "2024-05-30", "close": 41.02, "volume": 83783.0}, {"date": "2024-05-31", "close": 42.2, "volume": 28071.0}, {"date": "2024-06-03", "close": 41.69, "volume": 24365.0}, {"date": "2024-06-04", "close": 41.77, "volume": 29766.0}, {"date": "2024-06-05", "close": 42.0, "volume": 10206.0}, {"date": "2024-06-06", "close": 42.19, "volume": 22783.0}, {"date": "2024-06-07", "close": 42.16, "volume": 9071.0}, {"date": "2024-06-10", "close": 42.63, "volume": 6215.0}, {"date": "2024-06-11", "close": 42.37, "volume": 20762.0}, {"date": "2024-06-12", "close": 42.47, "volume": 21488.0}, {"date": "2024-06-13", "close": 42.2, "volume": 12855.0}, {"date": "2024-06-14", "close": 41.75, "volume": 6167.0}, {"date": "2024-06-17", "close": 42.16, "volume": 24350.0}, {"date": "2024-06-18", "close": 42.6, "volume": 12911.0}, {"date": "2024-06-20", "close": 40.33, "volume": 60908.0}, {"date": "2024-06-21", "close": 39.91, "volume": 42249.0}, {"date": "2024-06-24", "close": 40.38, "volume": 8580.0}, {"date": "2024-06-25", "close": 40.785, "volume": 36955.0}, {"date": "2024-06-26", "close": 39.61, "volume": 109139.0}, {"date": "2024-06-27", "close": 41.51, "volume": 121243.0}, {"date": "2024-06-28", "close": 41.22, "volume": 95620.0}, {"date": "2024-07-01", "close": 41.03, "volume": 21961.0}, {"date": "2024-07-02", "close": 40.91, "volume": 37031.0}, {"date": "2024-07-03", "close": 41.52, "volume": 15390.0}, {"date": "2024-07-05", "close": 40.91, "volume": 23126.0}, {"date": "2024-07-08", "close": 40.27, "volume": 62191.0}, {"date": "2024-07-09", "close": 40.43, "volume": 13448.0}, {"date": "2024-07-10", "close": 40.63, "volume": 14624.0}, {"date": "2024-07-11", "close": 41.21, "volume": 38961.0}, {"date": "2024-07-12", "close": 41.21, "volume": 8750.0}, {"date": "2024-07-15", "close": 41.45, "volume": 8639.0}, {"date": "2024-07-16", "close": 41.91, "volume": 14635.0}, {"date": "2024-07-17", "close": 41.87, "volume": 12560.0}, {"date": "2024-07-18", "close": 42.01, "volume": 3728.0}, {"date": "2024-07-19", "close": 41.0, "volume": 15135.0}, {"date": "2024-07-22", "close": 41.4, "volume": 12055.0}, {"date": "2024-07-23", "close": 41.01, "volume": 9260.0}, {"date": "2024-07-24", "close": 40.26, "volume": 14101.0}, {"date": "2024-07-25", "close": 40.1, "volume": 13203.0}, {"date": "2024-07-26", "close": 40.28, "volume": 15266.0}, {"date": "2024-07-29", "close": 40.03, "volume": 150484.0}, {"date": "2024-07-30", "close": 39.71, "volume": 7110.0}, {"date": "2024-07-31", "close": 40.15, "volume": 23706.0}, {"date": "2024-08-01", "close": 40.1, "volume": 27437.0}, {"date": "2024-08-02", "close": 38.66, "volume": 33776.0}, {"date": "2024-08-05", "close": 37.39, "volume": 35181.0}, {"date": "2024-08-06", "close": 38.77, "volume": 23445.0}, {"date": "2024-08-07", "close": 39.29, "volume": 13726.0}, {"date": "2024-08-08", "close": 39.34, "volume": 33775.0}, {"date": "2024-08-09", "close": 39.38, "volume": 24093.0}, {"date": "2024-08-12", "close": 39.37, "volume": 14923.0}, {"date": "2024-08-13", "close": 39.34, "volume": 13396.0}, {"date": "2024-08-14", "close": 38.93, "volume": 39004.0}, {"date": "2024-08-15", "close": 39.49, "volume": 13420.0}, {"date": "2024-08-16", "close": 40.02, "volume": 12937.0}, {"date": "2024-08-19", "close": 40.12, "volume": 14303.0}, {"date": "2024-08-20", "close": 39.8, "volume": 14230.0}, {"date": "2024-08-21", "close": 39.84, "volume": 9261.0}, {"date": "2024-08-22", "close": 39.65, "volume": 29415.0}, {"date": "2024-08-23", "close": 40.02, "volume": 13777.0}, {"date": "2024-08-26", "close": 40.35, "volume": 11818.0}, {"date": "2024-08-27", "close": 39.84, "volume": 11811.0}, {"date": "2024-08-28", "close": 39.84, "volume": 16901.0}, {"date": "2024-08-29", "close": 40.69, "volume": 7190.0}, {"date": "2024-08-30", "close": 40.92, "volume": 13310.0}, {"date": "2024-09-03", "close": 40.58, "volume": 8920.0}, {"date": "2024-09-04", "close": 40.35, "volume": 5081.0}, {"date": "2024-09-05", "close": 40.43, "volume": 16858.0}, {"date": "2024-09-06", "close": 40.19, "volume": 4448.0}, {"date": "2024-09-09", "close": 40.05, "volume": 4357.0}, {"date": "2024-09-10", "close": 39.46, "volume": 26679.0}, {"date": "2024-09-11", "close": 39.1, "volume": 45731.0}, {"date": "2024-09-12", "close": 40.06, "volume": 48791.0}, {"date": "2024-09-13", "close": 40.77, "volume": 65037.0}, {"date": "2024-09-16", "close": 41.49, "volume": 80401.0}, {"date": "2024-09-17", "close": 41.93, "volume": 52355.0}, {"date": "2024-09-18", "close": 42.0333, "volume": 72742.0}, {"date": "2024-09-19", "close": 42.11, "volume": 67735.0}, {"date": "2024-09-20", "close": 42.04, "volume": 31687.0}, {"date": "2024-09-23", "close": 42.15, "volume": 58051.0}, {"date": "2024-09-24", "close": 42.19, "volume": 50544.0}, {"date": "2024-09-25", "close": 41.97, "volume": 46280.0}, {"date": "2024-09-26", "close": 41.37, "volume": 72948.0}, {"date": "2024-09-27", "close": 41.86, "volume": 50914.0}, {"date": "2024-09-30", "close": 42.2, "volume": 34385.0}, {"date": "2024-10-01", "close": 41.88, "volume": 73130.0}, {"date": "2024-10-02", "close": 42.04, "volume": 67624.0}, {"date": "2024-10-03", "close": 41.93, "volume": 91365.0}, {"date": "2024-10-04", "close": 42.34, "volume": 33396.0}, {"date": "2024-10-07", "close": 42.81, "volume": 66470.0}, {"date": "2024-10-08", "close": 42.63, "volume": 48682.0}, {"date": "2024-10-09", "close": 43.4, "volume": 35658.0}, {"date": "2024-10-10", "close": 43.77, "volume": 34953.0}, {"date": "2024-10-11", "close": 43.96, "volume": 64190.0}, {"date": "2024-10-14", "close": 43.8, "volume": 37954.0}, {"date": "2024-10-15", "close": 43.29, "volume": 34202.0}, {"date": "2024-10-16", "close": 43.83, "volume": 40225.0}, {"date": "2024-10-17", "close": 43.72, "volume": 57269.0}, {"date": "2024-10-18", "close": 44.01, "volume": 52431.0}, {"date": "2024-10-21", "close": 44.23, "volume": 33355.0}, {"date": "2024-10-22", "close": 44.53, "volume": 36837.0}, {"date": "2024-10-23", "close": 44.18, "volume": 28326.0}, {"date": "2024-10-24", "close": 43.97, "volume": 30083.0}, {"date": "2024-10-25", "close": 43.93, "volume": 35201.0}, {"date": "2024-10-28", "close": 43.42, "volume": 51483.0}, {"date": "2024-10-29", "close": 42.86, "volume": 43066.0}, {"date": "2024-10-30", "close": 43.02, "volume": 44461.0}, {"date": "2024-10-31", "close": 42.52, "volume": 52367.0}, {"date": "2024-11-01", "close": 42.72, "volume": 51566.0}, {"date": "2024-11-04", "close": 43.49, "volume": 30618.0}, {"date": "2024-11-05", "close": 44.28, "volume": 45207.0}, {"date": "2024-11-06", "close": 46.2, "volume": 70790.0}, {"date": "2024-11-07", "close": 46.37, "volume": 39582.0}, {"date": "2024-11-08", "close": 46.2, "volume": 25423.0}, {"date": "2024-11-11", "close": 46.81, "volume": 43136.0}, {"date": "2024-11-12", "close": 46.74, "volume": 49166.0}, {"date": "2024-11-13", "close": 46.64, "volume": 30932.0}, {"date": "2024-11-14", "close": 46.94, "volume": 65725.0}, {"date": "2024-11-15", "close": 47.75, "volume": 63346.0}, {"date": "2024-11-18", "close": 48.22, "volume": 59280.0}, {"date": "2024-11-19", "close": 48.49, "volume": 30486.0}, {"date": "2024-11-20", "close": 48.76, "volume": 49510.0}, {"date": "2024-11-21", "close": 49.22, "volume": 53177.0}, {"date": "2024-11-22", "close": 49.79, "volume": 45271.0}, {"date": "2024-11-25", "close": 48.81, "volume": 50978.0}, {"date": "2024-11-26", "close": 48.98, "volume": 31626.0}, {"date": "2024-11-27", "close": 49.8, "volume": 39909.0}, {"date": "2024-11-29", "close": 50.49, "volume": 51174.0}, {"date": "2024-12-02", "close": 49.8, "volume": 87239.0}, {"date": "2024-12-03", "close": 49.17, "volume": 61550.0}, {"date": "2024-12-04", "close": 47.995, "volume": 71738.0}, {"date": "2024-12-05", "close": 49.12, "volume": 70923.0}, {"date": "2024-12-06", "close": 49.06, "volume": 60392.0}, {"date": "2024-12-09", "close": 47.8, "volume": 51065.0}, {"date": "2024-12-10", "close": 46.7, "volume": 56541.0}, {"date": "2024-12-11", "close": 47.61, "volume": 29851.0}, {"date": "2024-12-12", "close": 47.17, "volume": 32158.0}, {"date": "2024-12-13", "close": 46.93, "volume": 18819.0}, {"date": "2024-12-16", "close": 45.98, "volume": 52100.0}, {"date": "2024-12-17", "close": 45.41, "volume": 48779.0}, {"date": "2024-12-18", "close": 44.44, "volume": 40836.0}, {"date": "2024-12-19", "close": 44.39, "volume": 42204.0}, {"date": "2024-12-20", "close": 45.0, "volume": 26782.0}, {"date": "2024-12-23", "close": 45.21, "volume": 51419.0}, {"date": "2024-12-24", "close": 45.9, "volume": 31469.0}, {"date": "2024-12-26", "close": 45.83, "volume": 61049.0}, {"date": "2024-12-27", "close": 45.86, "volume": 22317.0}, {"date": "2024-12-30", "close": 45.75, "volume": 46127.0}, {"date": "2024-12-31", "close": 46.54, "volume": 99843.0}, {"date": "2025-01-02", "close": 46.72, "volume": 72787.0}, {"date": "2025-01-03", "close": 46.75, "volume": 93654.0}, {"date": "2025-01-06", "close": 46.69, "volume": 82972.0}, {"date": "2025-01-07", "close": 46.95, "volume": 25619.0}, {"date": "2025-01-08", "close": 47.31, "volume": 78309.0}, {"date": "2025-01-10", "close": 47.0, "volume": 33444.0}, {"date": "2025-01-13", "close": 48.11, "volume": 62757.0}, {"date": "2025-01-14", "close": 49.45, "volume": 56409.0}, {"date": "2025-01-15", "close": 49.52, "volume": 32490.0}, {"date": "2025-01-16", "close": 50.26, "volume": 25356.0}, {"date": "2025-01-17", "close": 50.42, "volume": 42036.0}, {"date": "2025-01-21", "close": 51.16, "volume": 68230.0}, {"date": "2025-01-22", "close": 51.07, "volume": 45339.0}, {"date": "2025-01-23", "close": 51.12, "volume": 39765.0}, {"date": "2025-01-24", "close": 50.75, "volume": 45036.0}, {"date": "2025-01-27", "close": 49.05, "volume": 64896.0}, {"date": "2025-01-28", "close": 49.41, "volume": 32211.0}, {"date": "2025-01-29", "close": 49.49, "volume": 31105.0}, {"date": "2025-01-30", "close": 49.76, "volume": 25890.0}, {"date": "2025-01-31", "close": 49.39, "volume": 59494.0}, {"date": "2025-02-03", "close": 50.06, "volume": 34197.0}, {"date": "2025-02-04", "close": 49.84, "volume": 31239.0}, {"date": "2025-02-05", "close": 50.57, "volume": 26243.0}, {"date": "2025-02-06", "close": 49.46, "volume": 38630.0}, {"date": "2025-02-07", "close": 49.18, "volume": 34833.0}, {"date": "2025-02-10", "close": 49.81, "volume": 36093.0}, {"date": "2025-02-11", "close": 48.82, "volume": 53075.0}, {"date": "2025-02-12", "close": 48.46, "volume": 29061.0}, {"date": "2025-02-13", "close": 49.61, "volume": 25148.0}, {"date": "2025-02-14", "close": 49.5, "volume": 22807.0}, {"date": "2025-02-18", "close": 50.44, "volume": 49732.0}, {"date": "2025-02-19", "close": 50.06, "volume": 29742.0}, {"date": "2025-02-20", "close": 50.48, "volume": 35668.0}, {"date": "2025-02-21", "close": 48.96, "volume": 51326.0}, {"date": "2025-02-24", "close": 48.66, "volume": 40638.0}, {"date": "2025-02-25", "close": 48.1, "volume": 41908.0}, {"date": "2025-02-26", "close": 48.14, "volume": 24327.0}, {"date": "2025-02-27", "close": 48.26, "volume": 27229.0}, {"date": "2025-02-28", "close": 49.37, "volume": 38646.0}, {"date": "2025-03-03", "close": 49.04, "volume": 65184.0}, {"date": "2025-03-04", "close": 48.14, "volume": 47762.0}, {"date": "2025-03-05", "close": 47.59, "volume": 39745.0}, {"date": "2025-03-06", "close": 46.55, "volume": 30087.0}, {"date": "2025-03-07", "close": 47.03, "volume": 31531.0}, {"date": "2025-03-10", "close": 46.64, "volume": 47969.0}, {"date": "2025-03-11", "close": 47.12, "volume": 65021.0}, {"date": "2025-03-12", "close": 47.38, "volume": 58049.0}, {"date": "2025-03-13", "close": 47.15, "volume": 40792.0}, {"date": "2025-03-14", "close": 47.9, "volume": 46672.0}, {"date": "2025-03-17", "close": 49.23, "volume": 40629.0}, {"date": "2025-03-18", "close": 49.67, "volume": 26828.0}, {"date": "2025-03-19", "close": 49.97, "volume": 24764.0}, {"date": "2025-03-20", "close": 50.02, "volume": 21642.0}, {"date": "2025-03-21", "close": 49.7, "volume": 17741.0}, {"date": "2025-03-24", "close": 49.61, "volume": 43018.0}, {"date": "2025-03-25", "close": 50.1, "volume": 21829.0}, {"date": "2025-03-26", "close": 49.87, "volume": 26514.0}, {"date": "2025-03-27", "close": 49.35, "volume": 23949.0}, {"date": "2025-03-28", "close": 49.3, "volume": 15635.0}, {"date": "2025-03-31", "close": 49.62, "volume": 35498.0}, {"date": "2025-04-01", "close": 49.92, "volume": 83405.0}, {"date": "2025-04-02", "close": 50.61, "volume": 40053.0}, {"date": "2025-04-03", "close": 48.51, "volume": 52599.0}, {"date": "2025-04-04", "close": 44.29, "volume": 132638.0}, {"date": "2025-04-07", "close": 41.96, "volume": 123068.0}, {"date": "2025-04-08", "close": 41.09, "volume": 64138.0}, {"date": "2025-04-09", "close": 43.6, "volume": 81702.0}, {"date": "2025-04-10", "close": 42.18, "volume": 48149.0}, {"date": "2025-04-11", "close": 42.53, "volume": 55181.0}, {"date": "2025-04-14", "close": 43.49, "volume": 37734.0}, {"date": "2025-04-15", "close": 43.76, "volume": 50924.0}, {"date": "2025-04-16", "close": 44.17, "volume": 39976.0}, {"date": "2025-04-17", "close": 44.93, "volume": 46623.0}, {"date": "2025-04-21", "close": 43.39, "volume": 41870.0}, {"date": "2025-04-22", "close": 44.61, "volume": 65111.0}, {"date": "2025-04-23", "close": 44.57, "volume": 34878.0}, {"date": "2025-04-24", "close": 46.2, "volume": 29218.0}, {"date": "2025-04-25", "close": 46.06, "volume": 32450.0}, {"date": "2025-04-28", "close": 45.82, "volume": 31235.0}, {"date": "2025-04-29", "close": 45.71, "volume": 28735.0}, {"date": "2025-04-30", "close": 45.59, "volume": 55039.0}, {"date": "2025-05-01", "close": 45.4, "volume": 60510.0}, {"date": "2025-05-02", "close": 45.77, "volume": 40186.0}, {"date": "2025-05-05", "close": 44.3, "volume": 53920.0}, {"date": "2025-05-06", "close": 44.34, "volume": 43822.0}, {"date": "2025-05-07", "close": 44.93, "volume": 41754.0}, {"date": "2025-05-08", "close": 45.18, "volume": 45858.0}, {"date": "2025-05-09", "close": 45.21, "volume": 28713.0}, {"date": "2025-05-12", "close": 45.95, "volume": 27826.0}, {"date": "2025-05-13", "close": 47.1, "volume": 34054.0}, {"date": "2025-05-14", "close": 46.92, "volume": 25880.0}, {"date": "2025-05-15", "close": 47.1, "volume": 44293.0}, {"date": "2025-05-16", "close": 47.12, "volume": 33337.0}, {"date": "2025-05-19", "close": 46.62, "volume": 37330.0}, {"date": "2025-05-20", "close": 46.95, "volume": 44855.0}, {"date": "2025-05-21", "close": 45.86, "volume": 41174.0}, {"date": "2025-05-22", "close": 45.41, "volume": 35839.0}, {"date": "2025-05-23", "close": 45.54, "volume": 36699.0}, {"date": "2025-05-27", "close": 45.86, "volume": 38917.0}, {"date": "2025-05-28", "close": 45.33, "volume": 35464.0}, {"date": "2025-05-29", "close": 46.2, "volume": 73780.0}, {"date": "2025-05-30", "close": 46.33, "volume": 37125.0}, {"date": "2025-06-02", "close": 46.44, "volume": 59133.0}, {"date": "2025-06-03", "close": 46.14, "volume": 48289.0}, {"date": "2025-06-04", "close": 45.79, "volume": 38609.0}, {"date": "2025-06-05", "close": 46.1, "volume": 60538.0}, {"date": "2025-06-06", "close": 46.64, "volume": 35802.0}, {"date": "2025-06-09", "close": 46.08, "volume": 38381.0}, {"date": "2025-06-10", "close": 46.19, "volume": 47524.0}, {"date": "2025-06-11", "close": 46.22, "volume": 25974.0}, {"date": "2025-06-12", "close": 46.41, "volume": 19656.0}, {"date": "2025-06-13", "close": 46.73, "volume": 47131.0}, {"date": "2025-06-16", "close": 46.7, "volume": 38044.0}, {"date": "2025-06-17", "close": 46.48, "volume": 33991.0}, {"date": "2025-06-18", "close": 46.9, "volume": 83884.0}, {"date": "2025-06-20", "close": 46.83, "volume": 66234.0}, {"date": "2025-06-23", "close": 46.02, "volume": 32398.0}, {"date": "2025-06-24", "close": 46.24, "volume": 46376.0}, {"date": "2025-06-25", "close": 46.23, "volume": 47580.0}, {"date": "2025-06-26", "close": 46.75, "volume": 55197.0}, {"date": "2025-06-27", "close": 47.34, "volume": 51903.0}, {"date": "2025-06-30", "close": 47.97, "volume": 43880.0}, {"date": "2025-07-01", "close": 47.8, "volume": 65812.0}, {"date": "2025-07-02", "close": 47.99, "volume": 48306.0}, {"date": "2025-07-03", "close": 47.68, "volume": 20731.0}, {"date": "2025-07-07", "close": 47.15, "volume": 35604.0}, {"date": "2025-07-08", "close": 47.4, "volume": 43124.0}, {"date": "2025-07-09", "close": 47.46, "volume": 48332.0}, {"date": "2025-07-10", "close": 47.31, "volume": 62240.0}, {"date": "2025-07-11", "close": 47.45, "volume": 31434.0}, {"date": "2025-07-14", "close": 47.38, "volume": 42185.0}, {"date": "2025-07-15", "close": 47.05, "volume": 54117.0}, {"date": "2025-07-16", "close": 47.13, "volume": 38935.0}, {"date": "2025-07-17", "close": 47.18, "volume": 43884.0}, {"date": "2025-07-18", "close": 49.24, "volume": 168107.0}, {"date": "2025-07-21", "close": 47.95, "volume": 72984.0}, {"date": "2025-07-22", "close": 47.29, "volume": 53583.0}, {"date": "2025-07-23", "close": 47.22, "volume": 51188.0}, {"date": "2025-07-24", "close": 46.76, "volume": 74147.0}, {"date": "2025-07-25", "close": 46.21, "volume": 67412.0}, {"date": "2025-07-28", "close": 47.11, "volume": 101214.0}, {"date": "2025-07-29", "close": 47.33, "volume": 70566.0}, {"date": "2025-07-30", "close": 47.39, "volume": 70660.0}, {"date": "2025-07-31", "close": 47.87, "volume": 65284.0}, {"date": "2025-08-01", "close": 47.47, "volume": 70116.0}, {"date": "2025-08-04", "close": 47.4, "volume": 71621.0}, {"date": "2025-08-05", "close": 46.92, "volume": 55516.0}, {"date": "2025-08-06", "close": 46.99, "volume": 64611.0}, {"date": "2025-08-07", "close": 47.65, "volume": 60710.0}, {"date": "2025-08-08", "close": 47.75, "volume": 43257.0}, {"date": "2025-08-11", "close": 47.23, "volume": 43497.0}, {"date": "2025-08-12", "close": 47.3, "volume": 40199.0}, {"date": "2025-08-13", "close": 47.74, "volume": 31810.0}, {"date": "2025-08-14", "close": 47.86, "volume": 33611.0}, {"date": "2025-08-15", "close": 47.85, "volume": 26378.0}, {"date": "2025-08-18", "close": 47.65, "volume": 61841.0}, {"date": "2025-08-19", "close": 47.35, "volume": 41248.0}, {"date": "2025-08-20", "close": 47.78, "volume": 42675.0}, {"date": "2025-08-21", "close": 48.16, "volume": 45887.0}, {"date": "2025-08-22", "close": 47.25, "volume": 87596.0}, {"date": "2025-08-25", "close": 47.24, "volume": 33382.0}, {"date": "2025-08-26", "close": 47.19, "volume": 44103.0}, {"date": "2025-08-27", "close": 47.67, "volume": 27924.0}, {"date": "2025-08-28", "close": 48.38, "volume": 46787.0}, {"date": "2025-08-29", "close": 48.7, "volume": 38235.0}, {"date": "2025-09-02", "close": 48.12, "volume": 389533.0}, {"date": "2025-09-03", "close": 47.7, "volume": 402781.0}, {"date": "2025-09-04", "close": 47.76, "volume": 138510.0}, {"date": "2025-09-05", "close": 47.49, "volume": 82384.0}, {"date": "2025-09-08", "close": 47.38, "volume": 82342.0}, {"date": "2025-09-09", "close": 47.92, "volume": 135064.0}, {"date": "2025-09-10", "close": 48.0, "volume": 90387.0}, {"date": "2025-09-11", "close": 47.26, "volume": 148929.0}, {"date": "2025-09-12", "close": 46.48, "volume": 202191.0}, {"date": "2025-09-15", "close": 46.62, "volume": 69508.0}, {"date": "2025-09-16", "close": 46.48, "volume": 53431.0}, {"date": "2025-09-17", "close": 46.02, "volume": 78244.0}, {"date": "2025-09-18", "close": 46.08, "volume": 88676.0}, {"date": "2025-09-19", "close": 45.7, "volume": 69380.0}, {"date": "2025-09-22", "close": 44.83, "volume": 89912.0}, {"date": "2025-09-23", "close": 44.3, "volume": 87032.0}, {"date": "2025-09-24", "close": 44.37, "volume": 83132.0}, {"date": "2025-09-25", "close": 44.8, "volume": 176994.0}, {"date": "2025-09-26", "close": 45.16, "volume": 64428.0}, {"date": "2025-09-29", "close": 45.28, "volume": 111490.0}, {"date": "2025-09-30", "close": 44.92, "volume": 64900.0}, {"date": "2025-10-01", "close": 44.81, "volume": 69290.0}, {"date": "2025-10-02", "close": 44.35, "volume": 179327.0}, {"date": "2025-10-03", "close": 44.62, "volume": 90614.0}, {"date": "2025-10-06", "close": 44.47, "volume": 127539.0}, {"date": "2025-10-07", "close": 44.31, "volume": 186211.0}, {"date": "2025-10-08", "close": 44.19, "volume": 79085.0}, {"date": "2025-10-09", "close": 43.3, "volume": 163998.0}, {"date": "2025-10-10", "close": 42.23, "volume": 110682.0}, {"date": "2025-10-13", "close": 43.21, "volume": 97440.0}, {"date": "2025-10-14", "close": 42.92, "volume": 58656.0}, {"date": "2025-10-15", "close": 43.08, "volume": 42028.0}, {"date": "2025-10-16", "close": 42.17, "volume": 80628.0}, {"date": "2025-10-17", "close": 42.17, "volume": 63122.0}, {"date": "2025-10-20", "close": 42.32, "volume": 62739.0}, {"date": "2025-10-21", "close": 42.31, "volume": 69215.0}, {"date": "2025-10-22", "close": 42.98, "volume": 96244.0}, {"date": "2025-10-23", "close": 43.21, "volume": 108951.0}, {"date": "2025-10-24", "close": 42.92, "volume": 82506.0}, {"date": "2025-10-27", "close": 43.25, "volume": 78700.0}, {"date": "2025-10-28", "close": 43.17, "volume": 46648.0}, {"date": "2025-10-29", "close": 42.6, "volume": 73658.0}, {"date": "2025-10-30", "close": 42.44, "volume": 53414.0}, {"date": "2025-10-31", "close": 42.56, "volume": 70678.0}, {"date": "2025-11-03", "close": 42.5, "volume": 79973.0}, {"date": "2025-11-04", "close": 42.02, "volume": 82930.0}, {"date": "2025-11-05", "close": 42.15, "volume": 149002.0}, {"date": "2025-11-06", "close": 41.93, "volume": 65631.0}, {"date": "2025-11-07", "close": 41.88, "volume": 89232.0}, {"date": "2025-11-10", "close": 42.13, "volume": 100867.0}, {"date": "2025-11-11", "close": 42.94, "volume": 81314.0}, {"date": "2025-11-12", "close": 43.08, "volume": 44611.0}, {"date": "2025-11-13", "close": 42.7, "volume": 65733.0}, {"date": "2025-11-14", "close": 43.63, "volume": 64901.0}, {"date": "2025-11-17", "close": 43.91, "volume": 95942.0}, {"date": "2025-11-18", "close": 44.39, "volume": 79858.0}, {"date": "2025-11-19", "close": 44.34, "volume": 52322.0}, {"date": "2025-11-20", "close": 44.0, "volume": 73750.0}, {"date": "2025-11-21", "close": 43.97, "volume": 76228.0}, {"date": "2025-11-24", "close": 43.71, "volume": 54359.0}, {"date": "2025-11-25", "close": 43.94, "volume": 92555.0}, {"date": "2025-11-26", "close": 44.68, "volume": 62040.0}, {"date": "2025-11-28", "close": 45.55, "volume": 41116.0}, {"date": "2025-12-01", "close": 45.68, "volume": 103246.0}, {"date": "2025-12-02", "close": 45.1, "volume": 66712.0}, {"date": "2025-12-03", "close": 45.48, "volume": 37064.0}, {"date": "2025-12-04", "close": 45.54, "volume": 69073.0}, {"date": "2025-12-05", "close": 45.98, "volume": 59990.0}, {"date": "2025-12-08", "close": 45.14, "volume": 68458.0}, {"date": "2025-12-09", "close": 44.65, "volume": 61215.0}, {"date": "2025-12-10", "close": 44.37, "volume": 56472.0}, {"date": "2025-12-11", "close": 43.92, "volume": 47745.0}, {"date": "2025-12-12", "close": 44.04, "volume": 46559.0}, {"date": "2025-12-15", "close": 44.27, "volume": 49010.0}, {"date": "2025-12-16", "close": 44.0, "volume": 74707.0}, {"date": "2025-12-17", "close": 43.82, "volume": 41674.0}, {"date": "2025-12-18", "close": 44.14, "volume": 39091.0}, {"date": "2025-12-19", "close": 44.01, "volume": 47153.0}, {"date": "2025-12-22", "close": 44.34, "volume": 33365.0}, {"date": "2025-12-23", "close": 44.18, "volume": 43201.0}, {"date": "2025-12-24", "close": 44.38, "volume": 38455.0}, {"date": "2025-12-26", "close": 44.37, "volume": 42098.0}, {"date": "2025-12-29", "close": 43.91, "volume": 84738.0}, {"date": "2025-12-30", "close": 44.22, "volume": 72188.0}, {"date": "2025-12-31", "close": 44.65, "volume": 85001.0}, {"date": "2026-01-02", "close": 45.01, "volume": 55484.0}, {"date": "2026-01-05", "close": 44.57, "volume": 66515.0}, {"date": "2026-01-06", "close": 44.4, "volume": 77603.0}, {"date": "2026-01-07", "close": 44.35, "volume": 93005.0}, {"date": "2026-01-08", "close": 44.44, "volume": 56893.0}, {"date": "2026-01-09", "close": 44.9, "volume": 50802.0}, {"date": "2026-01-12", "close": 45.7, "volume": 102039.0}, {"date": "2026-01-13", "close": 46.72, "volume": 82634.0}, {"date": "2026-01-14", "close": 46.55, "volume": 62183.0}, {"date": "2026-01-15", "close": 46.54, "volume": 55188.0}, {"date": "2026-01-16", "close": 47.1, "volume": 98988.0}, {"date": "2026-01-20", "close": 46.73, "volume": 66129.0}, {"date": "2026-01-21", "close": 46.8, "volume": 93786.0}, {"date": "2026-01-22", "close": 46.66, "volume": 49358.0}, {"date": "2026-01-23", "close": 46.7, "volume": 33229.0}, {"date": "2026-01-26", "close": 46.61, "volume": 42874.0}, {"date": "2026-01-27", "close": 46.85, "volume": 35140.0}, {"date": "2026-01-28", "close": 47.22, "volume": 28351.0}, {"date": "2026-01-29", "close": 48.31, "volume": 61104.0}, {"date": "2026-01-30", "close": 48.6, "volume": 60739.0}, {"date": "2026-02-02", "close": 47.97, "volume": 58472.0}, {"date": "2026-02-03", "close": 47.7, "volume": 50885.0}, {"date": "2026-02-04", "close": 47.69, "volume": 52143.0}, {"date": "2026-02-05", "close": 47.6, "volume": 37860.0}, {"date": "2026-02-06", "close": 48.64, "volume": 48250.0}, {"date": "2026-02-09", "close": 48.93, "volume": 38655.0}, {"date": "2026-02-10", "close": 49.66, "volume": 50088.0}, {"date": "2026-02-11", "close": 49.78, "volume": 33283.0}, {"date": "2026-02-12", "close": 50.3, "volume": 36665.0}, {"date": "2026-02-13", "close": 50.5, "volume": 41281.0}, {"date": "2026-02-17", "close": 50.86, "volume": 85942.0}, {"date": "2026-02-18", "close": 50.85, "volume": 36341.0}, {"date": "2026-02-19", "close": 51.16, "volume": 70214.0}, {"date": "2026-02-20", "close": 50.89, "volume": 60583.0}, {"date": "2026-02-23", "close": 51.2, "volume": 74226.0}, {"date": "2026-02-24", "close": 51.44, "volume": 53730.0}, {"date": "2026-02-25", "close": 51.5, "volume": 57194.0}, {"date": "2026-02-26", "close": 51.25, "volume": 56627.0}, {"date": "2026-02-27", "close": 51.74, "volume": 56937.0}, {"date": "2026-03-02", "close": 53.3, "volume": 110092.0}, {"date": "2026-03-03", "close": 52.32, "volume": 100265.0}, {"date": "2026-03-04", "close": 52.17, "volume": 41899.0}, {"date": "2026-03-05", "close": 52.1, "volume": 48830.0}, {"date": "2026-03-06", "close": 52.15, "volume": 76507.0}, {"date": "2026-03-09", "close": 51.19, "volume": 74540.0}, {"date": "2026-03-10", "close": 51.27, "volume": 49040.0}, {"date": "2026-03-11", "close": 51.74, "volume": 48981.0}, {"date": "2026-03-12", "close": 51.72, "volume": 35371.0}, {"date": "2026-03-13", "close": 51.75, "volume": 20470.0}, {"date": "2026-03-16", "close": 52.26, "volume": 50257.0}, {"date": "2026-03-17", "close": 52.41, "volume": 42626.0}, {"date": "2026-03-18", "close": 52.2, "volume": 33629.0}, {"date": "2026-03-19", "close": 53.21, "volume": 46737.0}, {"date": "2026-03-20", "close": 53.34, "volume": 58990.0}, {"date": "2026-03-23", "close": 53.3, "volume": 49279.0}, {"date": "2026-03-24", "close": 53.79, "volume": 62186.0}, {"date": "2026-03-25", "close": 54.2, "volume": 43557.0}, {"date": "2026-03-26", "close": 53.25, "volume": 51163.0}, {"date": "2026-03-27", "close": 53.01, "volume": 60659.0}, {"date": "2026-03-30", "close": 53.31, "volume": 37886.0}, {"date": "2026-03-31", "close": 52.82, "volume": 61766.0}, {"date": "2026-04-01", "close": 51.0, "volume": 93426.0}, {"date": "2026-04-02", "close": 51.08, "volume": 50249.0}, {"date": "2026-04-06", "close": 51.05, "volume": 54569.0}, {"date": "2026-04-07", "close": 51.05, "volume": 90939.0}, {"date": "2026-04-08", "close": 50.34, "volume": 46899.0}, {"date": "2026-04-09", "close": 50.46, "volume": 50904.0}, {"date": "2026-04-10", "close": 50.35, "volume": 33556.0}, {"date": "2026-04-13", "close": 50.37, "volume": 32417.0}, {"date": "2026-04-14", "close": 49.32, "volume": 40762.0}, {"date": "2026-04-15", "close": 49.1, "volume": 40387.0}, {"date": "2026-04-16", "close": 49.16, "volume": 36399.0}, {"date": "2026-04-17", "close": 48.44, "volume": 68012.0}, {"date": "2026-04-20", "close": 48.95, "volume": 107083.0}, {"date": "2026-04-21", "close": 49.29, "volume": 57119.0}, {"date": "2026-04-22", "close": 49.69, "volume": 49675.0}, {"date": "2026-04-23", "close": 49.39, "volume": 40644.0}, {"date": "2026-04-24", "close": 49.01, "volume": 37286.0}, {"date": "2026-04-27", "close": 49.07, "volume": 37093.0}, {"date": "2026-04-28", "close": 49.23, "volume": 94589.0}, {"date": "2026-04-29", "close": 50.7, "volume": 68732.0}, {"date": "2026-04-30", "close": 51.76, "volume": 68530.0}, {"date": "2026-05-01", "close": 51.5, "volume": 34224.0}, {"date": "2026-05-04", "close": 51.41, "volume": 75590.0}, {"date": "2026-05-05", "close": 51.2, "volume": 67911.0}, {"date": "2026-05-06", "close": 49.54, "volume": 73085.0}, {"date": "2026-05-07", "close": 49.87, "volume": 57645.0}, {"date": "2026-05-08", "close": 49.4, "volume": 38953.0}, {"date": "2026-05-11", "close": 49.99, "volume": 72516.0}, {"date": "2026-05-12", "close": 50.47, "volume": 55057.0}, {"date": "2026-05-13", "close": 50.43, "volume": 41443.0}, {"date": "2026-05-14", "close": 51.99, "volume": 74599.0}, {"date": "2026-05-15", "close": 52.4, "volume": 30081.0}, {"date": "2026-05-18", "close": 52.25, "volume": 53440.0}, {"date": "2026-05-19", "close": 52.8, "volume": 81983.0}, {"date": "2026-05-20", "close": 52.25, "volume": 41403.0}, {"date": "2026-05-21", "close": 51.91, "volume": 39750.0}, {"date": "2026-05-22", "close": 51.99, "volume": 43317.0}, {"date": "2026-05-26", "close": 51.27, "volume": 60593.0}, {"date": "2026-05-27", "close": 50.3, "volume": 78752.0}, {"date": "2026-05-28", "close": 50.53, "volume": 39185.0}, {"date": "2026-05-29", "close": 49.54, "volume": 77916.0}, {"date": "2026-06-01", "close": 49.59, "volume": 47861.0}, {"date": "2026-06-02", "close": 50.0, "volume": 58631.0}, {"date": "2026-06-03", "close": 49.89, "volume": 66113.0}, {"date": "2026-06-04", "close": 50.14, "volume": 52191.0}, {"date": "2026-06-05", "close": 50.26, "volume": 51361.0}, {"date": "2026-06-08", "close": 50.3, "volume": 34351.0}, {"date": "2026-06-09", "close": 50.06, "volume": 44977.0}, {"date": "2026-06-10", "close": 50.76, "volume": 33048.0}, {"date": "2026-06-11", "close": 50.24, "volume": 59618.0}, {"date": "2026-06-12", "close": 50.29, "volume": 27845.0}, {"date": "2026-06-15", "close": 49.43, "volume": 55173.0}, {"date": "2026-06-16", "close": 49.1, "volume": 30628.0}, {"date": "2026-06-17", "close": 48.65, "volume": 58225.0}, {"date": "2026-06-18", "close": 48.82, "volume": 47943.0}, {"date": "2026-06-22", "close": 49.48, "volume": 71635.0}, {"date": "2026-06-23", "close": 49.75, "volume": 81776.0}, {"date": "2026-06-24", "close": 49.07, "volume": 45888.0}, {"date": "2026-06-25", "close": 49.42, "volume": 59471.0}, {"date": "2026-06-26", "close": 49.57, "volume": 23545.0}, {"date": "2026-06-29", "close": 49.74, "volume": 51119.0}, {"date": "2026-06-30", "close": 50.1, "volume": 52165.0}, {"date": "2026-07-01", "close": 49.36, "volume": 35865.0}, {"date": "2026-07-02", "close": 49.28, "volume": 39825.0}, {"date": "2026-07-06", "close": 49.25, "volume": 27197.0}, {"date": "2026-07-07", "close": 50.3, "volume": 91523.0}, {"date": "2026-07-08", "close": 50.59, "volume": 37075.0}, {"date": "2026-07-09", "close": 50.51, "volume": 39403.0}, {"date": "2026-07-10", "close": 50.61, "volume": 47984.0}, {"date": "2026-07-13", "close": 51.64, "volume": 35722.0}, {"date": "2026-07-14", "close": 52.34, "volume": 48589.0}, {"date": "2026-07-15", "close": 51.98, "volume": 30329.0}, {"date": "2026-07-16", "close": 52.68, "volume": 60480.0}, {"date": "2026-07-17", "close": 52.68, "volume": 34924.0}, {"date": "2026-07-20", "close": 52.88, "volume": 20961.0}, {"date": "2026-07-21", "close": 52.49, "volume": 48049.0}, {"date": "2026-07-22", "close": 52.98, "volume": 39753.0}, {"date": "2026-07-23", "close": 52.99, "volume": 41362.0}, {"date": "2026-07-24", "close": 52.76, "volume": 16522.0}, {"date": "2026-07-27", "close": 51.49, "volume": 44646.0}, {"date": "2026-07-28", "close": 50.78, "volume": 36705.0}, {"date": "2026-07-29", "close": 50.43, "volume": 39632.0}, {"date": "2026-07-30", "close": 51.04, "volume": 30407.0}, {"date": "2026-07-31", "close": 51.62, "volume": 38466.0}, {"date": "2026-08-03", "close": 51.26, "volume": 27025.0}, {"date": "2026-08-04", "close": 51.09, "volume": 42683.0}, {"date": "2026-08-05", "close": 50.29, "volume": 52409.0}, {"date": "2026-08-06", "close": 51.16, "volume": 35215.0}, {"date": "2026-08-07", "close": 51.0, "volume": 31962.0}, {"date": "2026-08-10", "close": 51.85, "volume": 35917.0}, {"date": "2026-08-11", "close": 52.19, "volume": 18651.0}, {"date": "2026-08-12", "close": 52.84, "volume": 25657.0}, {"date": "2026-08-13", "close": 52.98, "volume": 22726.0}, {"date": "2026-08-14", "close": 53.36, "volume": 27787.0}], "refreshing": true}