{"ticker": "FRAF", "overview": {"cik": "723646", "ticker": "FRAF", "name": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000723646-26-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000723646-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001638980-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001651887-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001492950-26-000003", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0000723646-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000723646-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000723646-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000723646-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001962034-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001370014-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001499076-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001220788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001805597-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001917259-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001318101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001905620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001838203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001492950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001348798-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001604525-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 993.28, "sell_n": 0, "sell_sum": 0, "net": 993.28, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "FRAF", "has_prices": true, "as_of": "2026-09-18", "last": 63.79, "prev_close": 63.14, "change": 0.6499999999999986, "change_pct": 0.01029458346531515, "session_volume": 51176.0, "vwap_5": 63.73434343765977, "vwap_20": 62.910479494106916, "vwap_60": 62.882405461427496, "vwap_250": 55.12562589933154, "high_52w": 64.26, "low_52w": 45.41, "avg_volume_20": 37217.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001638509-26-000008", "src": "INSIDERS", "ticker": "FRAF", "cik": "723646", "company": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "company_raw": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "who": "Gregory A. Duffey", "who_key": "Duffey Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 993.28, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $993 of FRAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1638509/000163850926000008/0001638509-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001638980-26-000002", "src": "INSIDERS", "ticker": "FRAF", "cik": "723646", "company": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "company_raw": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "who": "Matthew D. Weaver", "who_key": "Weaver Matthew D", "role": "SVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135027.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FRAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638980/000163898026000002/0001638980-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}], "recent_buys": [{"id": "0001638509-26-000008", "src": "INSIDERS", "ticker": "FRAF", "cik": "723646", "company": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "company_raw": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "who": "Gregory A. Duffey", "who_key": "Duffey Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 993.28, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $993 of FRAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1638509/000163850926000008/0001638509-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Franklin Financial Services Corporation - Common Stock", "new_value": "FRANKLIN FINANCIAL SERVICES CORP /PA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000723646", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000723646", "applied": 1, "detected_at": "2026-10-24T10:55:47.380154"}]}, "key_people": [{"who": "Gregory A. Duffey", "who_key": "Duffey Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 993.28, "sold": 0, "net": 993.28, "trades": 1, "top_score": 18.6, "lean": "buying", "history": [{"action": "BUY", "amount": 993.28, "date": "2026-08-26", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638509/000163850926000008/0001638509-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 993.28, "date": "2026-08-26", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638509/000163850926000008/0001638509-26-000008-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 993.28}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000723646-26-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000723646-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001638980-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001651887-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001492950-26-000003", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0000723646-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000723646-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000723646-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000723646-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001962034-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001370014-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001499076-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001220788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001805597-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001917259-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001318101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001905620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001838203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001492950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001348798-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001638509-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001604525-26-000004", "price_sensitive": false}], "performance": {"ticker": "FRAF", "has_prices": true, "summary": {"n": 1, "avg": 0.02754510309278352, "win_rate": 1.0, "best": 0.02754510309278352, "worst": 0.02754510309278352, "as_of": "2026-09-18"}, "buys": [{"who": "Duffey Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 993.28, "date": "2026-08-26", "score": 18.6, "ref_price": 62.08, "return": 0.02754510309278352}]}, "price_series": [{"date": "2016-09-19", "close": 24.39, "volume": null}, {"date": "2016-09-20", "close": 24.4, "volume": 450.0}, {"date": "2016-09-21", "close": 24.5, "volume": 549.0}, {"date": "2016-09-22", "close": 24.5, "volume": 3665.0}, {"date": "2016-09-23", "close": 24.5, "volume": null}, {"date": "2016-09-26", "close": 24.39, "volume": 1008.0}, {"date": "2016-09-27", "close": 24.31, "volume": 1001.0}, {"date": "2016-09-28", "close": 24.52, "volume": 2445.0}, {"date": "2016-09-29", "close": 24.31, "volume": 1000.0}, {"date": "2016-09-30", "close": 24.31, "volume": 5805.0}, {"date": "2016-10-03", "close": 24.31, "volume": null}, {"date": "2016-10-04", "close": 24.35, "volume": 125.0}, {"date": "2016-10-05", "close": 24.35, "volume": 280.0}, {"date": "2016-10-06", "close": 24.35, "volume": null}, {"date": "2016-10-07", "close": 24.35, "volume": null}, {"date": "2016-10-10", "close": 24.35, "volume": null}, {"date": "2016-10-11", "close": 24.41, "volume": 688.0}, {"date": "2016-10-12", "close": 24.41, "volume": null}, {"date": "2016-10-13", "close": 24.351, "volume": 335.0}, {"date": "2016-10-14", "close": 24.351, "volume": null}, {"date": "2016-10-17", "close": 24.55, "volume": 44766.0}, {"date": "2016-10-18", "close": 24.51, "volume": 447.0}, {"date": "2016-10-19", "close": 24.6977, "volume": 800.0}, {"date": "2016-10-20", "close": 24.69, "volume": 100.0}, {"date": "2016-10-21", "close": 24.69, "volume": 3100.0}, {"date": "2016-10-24", "close": 24.75, "volume": 171.0}, {"date": "2016-10-25", "close": 24.75, "volume": null}, {"date": "2016-10-26", "close": 24.6, "volume": 327.0}, {"date": "2016-10-27", "close": 24.75, "volume": 150.0}, {"date": "2016-10-28", "close": 24.75, "volume": null}, {"date": "2016-10-31", "close": 24.72, "volume": 666.0}, {"date": "2016-11-01", "close": 24.75, "volume": 1795.0}, {"date": "2016-11-02", "close": 24.8, "volume": 1375.0}, {"date": "2016-11-03", "close": 24.75, "volume": 13404.0}, {"date": "2016-11-04", "close": 24.75, "volume": 5425.0}, {"date": "2016-11-07", "close": 24.65, "volume": 125.0}, {"date": "2016-11-08", "close": 24.95, "volume": 1070.0}, {"date": "2016-11-09", "close": 24.5, "volume": 6153.0}, {"date": "2016-11-10", "close": 24.6, "volume": 8364.0}, {"date": "2016-11-11", "close": 24.95, "volume": 4897.0}, {"date": "2016-11-14", "close": 25.41, "volume": 11210.0}, {"date": "2016-11-15", "close": 25.4, "volume": 150.0}, {"date": "2016-11-16", "close": 25.65, "volume": 3895.0}, {"date": "2016-11-17", "close": 25.3, "volume": 7051.0}, {"date": "2016-11-18", "close": 25.4, "volume": 557.0}, {"date": "2016-11-21", "close": 25.9, "volume": 1752.0}, {"date": "2016-11-22", "close": 25.95, "volume": 1101.0}, {"date": "2016-11-23", "close": 26.4, "volume": 1572.0}, {"date": "2016-11-25", "close": 27.0, "volume": 697.0}, {"date": "2016-11-28", "close": 27.0, "volume": 816.0}, {"date": "2016-11-29", "close": 27.0, "volume": 2530.0}, {"date": "2016-11-30", "close": 27.0, "volume": 8098.0}, {"date": "2016-12-01", "close": 27.1, "volume": 1238.0}, {"date": "2016-12-02", "close": 27.1, "volume": null}, {"date": "2016-12-05", "close": 27.1, "volume": null}, {"date": "2016-12-06", "close": 27.2, "volume": 375.0}, {"date": "2016-12-07", "close": 27.35, "volume": 1449.0}, {"date": "2016-12-08", "close": 27.45, "volume": 1200.0}, {"date": "2016-12-09", "close": 27.7, "volume": 3703.0}, {"date": "2016-12-12", "close": 27.7, "volume": null}, {"date": "2016-12-13", "close": 27.7, "volume": 2612.0}, {"date": "2016-12-14", "close": 27.7, "volume": 900.0}, {"date": "2016-12-15", "close": 27.8, "volume": 573.0}, {"date": "2016-12-16", "close": 27.94, "volume": 2400.0}, {"date": "2016-12-19", "close": 28.0, "volume": 1940.0}, {"date": "2016-12-20", "close": 28.6, "volume": 5162.0}, {"date": "2016-12-21", "close": 28.05, "volume": 811.0}, {"date": "2016-12-22", "close": 28.05, "volume": null}, {"date": "2016-12-23", "close": 28.05, "volume": null}, {"date": "2016-12-27", "close": 28.9, "volume": 2076.0}, {"date": "2016-12-28", "close": 28.65, "volume": 3273.0}, {"date": "2016-12-29", "close": 28.65, "volume": null}, {"date": "2016-12-30", "close": 28.6, "volume": 2736.0}, {"date": "2017-01-03", "close": 28.8, "volume": 1061.0}, {"date": "2017-01-04", "close": 29.0, "volume": 3870.0}, {"date": "2017-01-05", "close": 29.0, "volume": 370.0}, {"date": "2017-01-06", "close": 28.8, "volume": 1267.0}, {"date": "2017-01-09", "close": 29.35, "volume": 1892.0}, {"date": "2017-01-10", "close": 28.79, "volume": 8071.0}, {"date": "2017-01-11", "close": 29.0, "volume": 1300.0}, {"date": "2017-01-12", "close": 29.0, "volume": null}, {"date": "2017-01-13", "close": 29.0, "volume": 2281.0}, {"date": "2017-01-17", "close": 29.0, "volume": null}, {"date": "2017-01-18", "close": 29.1, "volume": 2393.0}, {"date": "2017-01-19", "close": 29.4, "volume": 6366.0}, {"date": "2017-01-20", "close": 29.4, "volume": 1290.0}, {"date": "2017-01-23", "close": 29.4, "volume": null}, {"date": "2017-01-24", "close": 29.4, "volume": 1919.0}, {"date": "2017-01-25", "close": 29.4, "volume": null}, {"date": "2017-01-26", "close": 29.4, "volume": 6970.0}, {"date": "2017-01-27", "close": 29.5, "volume": 100.0}, {"date": "2017-01-30", "close": 29.4, "volume": 497.0}, {"date": "2017-01-31", "close": 29.4, "volume": 368.0}, {"date": "2017-02-01", "close": 29.4, "volume": 200.0}, {"date": "2017-02-02", "close": 29.4, "volume": 286.0}, {"date": "2017-02-03", "close": 29.45, "volume": 1938.0}, {"date": "2017-02-06", "close": 29.7, "volume": 2290.0}, {"date": "2017-02-07", "close": 29.7, "volume": null}, {"date": "2017-02-08", "close": 29.85, "volume": 1559.0}, {"date": "2017-02-09", "close": 29.55, "volume": 2274.0}, {"date": "2017-02-10", "close": 29.5, "volume": 224.0}, {"date": "2017-02-13", "close": 29.905, "volume": 900.0}, {"date": "2017-02-14", "close": 30.0, "volume": 996.0}, {"date": "2017-02-15", "close": 30.0, "volume": null}, {"date": "2017-02-16", "close": 30.0, "volume": 2073.0}, {"date": "2017-02-17", "close": 30.15, "volume": 241.0}, {"date": "2017-02-21", "close": 30.2, "volume": 976.0}, {"date": "2017-02-22", "close": 30.1, "volume": 1577.0}, {"date": "2017-02-23", "close": 30.0, "volume": 1019.0}, {"date": "2017-02-24", "close": 30.05, "volume": 1251.0}, {"date": "2017-02-27", "close": 30.05, "volume": 600.0}, {"date": "2017-02-28", "close": 30.05, "volume": 1219.0}, {"date": "2017-03-01", "close": 30.35, "volume": 6779.0}, {"date": "2017-03-02", "close": 30.4, "volume": 358.0}, {"date": "2017-03-03", "close": 30.4, "volume": null}, {"date": "2017-03-06", "close": 30.35, "volume": 7300.0}, {"date": "2017-03-07", "close": 30.2, "volume": 3890.0}, {"date": "2017-03-08", "close": 30.3, "volume": 1200.0}, {"date": "2017-03-09", "close": 30.49, "volume": 1654.0}, {"date": "2017-03-10", "close": 30.4, "volume": 32749.0}, {"date": "2017-03-13", "close": 30.5, "volume": 2679.0}, {"date": "2017-03-14", "close": 30.26, "volume": 1923.0}, {"date": "2017-03-15", "close": 30.31, "volume": 1722.0}, {"date": "2017-03-16", "close": 30.31, "volume": 302.0}, {"date": "2017-03-17", "close": 30.31, "volume": 2005.0}, {"date": "2017-03-20", "close": 30.31, "volume": 1945.0}, {"date": "2017-03-21", "close": 30.35, "volume": 4064.0}, {"date": "2017-03-22", "close": 30.5, "volume": 951.0}, {"date": "2017-03-23", "close": 30.95, "volume": 4044.0}, {"date": "2017-03-24", "close": 30.5, "volume": 4974.0}, {"date": "2017-03-27", "close": 30.6, "volume": 227.0}, {"date": "2017-03-28", "close": 30.5, "volume": 1002.0}, {"date": "2017-03-29", "close": 30.5, "volume": null}, {"date": "2017-03-30", "close": 30.35, "volume": 1360.0}, {"date": "2017-03-31", "close": 30.45, "volume": 200.0}, {"date": "2017-04-03", "close": 30.45, "volume": null}, {"date": "2017-04-04", "close": 30.485, "volume": 319.0}, {"date": "2017-04-05", "close": 30.35, "volume": 3369.0}, {"date": "2017-04-06", "close": 30.35, "volume": null}, {"date": "2017-04-07", "close": 30.351, "volume": 593.0}, {"date": "2017-04-10", "close": 30.5, "volume": 331.0}, {"date": "2017-04-11", "close": 30.35, "volume": 1887.0}, {"date": "2017-04-12", "close": 30.35, "volume": 100.0}, {"date": "2017-04-13", "close": 30.35, "volume": 10067.0}, {"date": "2017-04-17", "close": 30.35, "volume": 750.0}, {"date": "2017-04-18", "close": 30.5, "volume": 1000.0}, {"date": "2017-04-19", "close": 30.5, "volume": null}, {"date": "2017-04-20", "close": 30.5, "volume": null}, {"date": "2017-04-21", "close": 30.35, "volume": 156.0}, {"date": "2017-04-24", "close": 30.19, "volume": 18297.0}, {"date": "2017-04-25", "close": 30.95, "volume": 4839.0}, {"date": "2017-04-26", "close": 32.0, "volume": 475.0}, {"date": "2017-04-27", "close": 30.76, "volume": 2098.0}, {"date": "2017-04-28", "close": 30.76, "volume": null}, {"date": "2017-05-01", "close": 30.6, "volume": 2188.0}, {"date": "2017-05-02", "close": 31.0, "volume": 899.0}, {"date": "2017-05-03", "close": 31.0, "volume": 1000.0}, {"date": "2017-05-04", "close": 30.6, "volume": 103.0}, {"date": "2017-05-05", "close": 30.6, "volume": 155.0}, {"date": "2017-05-08", "close": 30.6, "volume": 1089.0}, {"date": "2017-05-09", "close": 31.0, "volume": 665.0}, {"date": "2017-05-10", "close": 30.62, "volume": 150.0}, {"date": "2017-05-11", "close": 30.62, "volume": null}, {"date": "2017-05-12", "close": 30.62, "volume": null}, {"date": "2017-05-15", "close": 30.8, "volume": 300.0}, {"date": "2017-05-16", "close": 30.81, "volume": 2555.0}, {"date": "2017-05-17", "close": 31.0, "volume": 2334.0}, {"date": "2017-05-18", "close": 31.0, "volume": null}, {"date": "2017-05-19", "close": 31.0, "volume": null}, {"date": "2017-05-22", "close": 31.0, "volume": 191.0}, {"date": "2017-05-23", "close": 31.0, "volume": null}, {"date": "2017-05-24", "close": 31.75, "volume": 508.0}, {"date": "2017-05-25", "close": 32.0, "volume": 209.0}, {"date": "2017-05-26", "close": 31.0, "volume": 1501.0}, {"date": "2017-05-30", "close": 30.85, "volume": 570.0}, {"date": "2017-05-31", "close": 30.85, "volume": null}, {"date": "2017-06-01", "close": 31.5, "volume": 246.0}, {"date": "2017-06-02", "close": 30.85, "volume": 3298.0}, {"date": "2017-06-05", "close": 32.5, "volume": 2309.0}, {"date": "2017-06-06", "close": 31.5, "volume": 1968.0}, {"date": "2017-06-07", "close": 31.5, "volume": 2992.0}, {"date": "2017-06-08", "close": 31.15, "volume": 281.0}, {"date": "2017-06-09", "close": 31.25, "volume": 400.0}, {"date": "2017-06-12", "close": 31.25, "volume": null}, {"date": "2017-06-13", "close": 31.2, "volume": 559.0}, {"date": "2017-06-14", "close": 31.15, "volume": 3810.0}, {"date": "2017-06-15", "close": 32.0, "volume": 475.0}, {"date": "2017-06-16", "close": 31.16, "volume": 250.0}, {"date": "2017-06-19", "close": 31.8, "volume": 1600.0}, {"date": "2017-06-20", "close": 32.0, "volume": 2300.0}, {"date": "2017-06-21", "close": 31.27, "volume": 405.0}, {"date": "2017-06-22", "close": 31.25, "volume": 557.0}, {"date": "2017-06-23", "close": 31.25, "volume": 400.0}, {"date": "2017-06-26", "close": 31.25, "volume": 653.0}, {"date": "2017-06-27", "close": 32.0, "volume": 1845.0}, {"date": "2017-06-28", "close": 31.25, "volume": 568.0}, {"date": "2017-06-29", "close": 32.0, "volume": 171.0}, {"date": "2017-06-30", "close": 32.0, "volume": null}, {"date": "2017-07-03", "close": 32.0, "volume": null}, {"date": "2017-07-05", "close": 31.25, "volume": 371.0}, {"date": "2017-07-06", "close": 31.25, "volume": 100.0}, {"date": "2017-07-07", "close": 31.25, "volume": 568.0}, {"date": "2017-07-10", "close": 31.5, "volume": 1155.0}, {"date": "2017-07-11", "close": 31.5, "volume": 1754.0}, {"date": "2017-07-12", "close": 32.0, "volume": 1600.0}, {"date": "2017-07-13", "close": 32.0, "volume": 3268.0}, {"date": "2017-07-14", "close": 32.0, "volume": 332.0}, {"date": "2017-07-17", "close": 32.6, "volume": 4858.0}, {"date": "2017-07-18", "close": 32.6, "volume": 899.0}, {"date": "2017-07-19", "close": 32.17, "volume": 550.0}, {"date": "2017-07-20", "close": 33.0, "volume": 2153.0}, {"date": "2017-07-21", "close": 32.55, "volume": 9428.0}, {"date": "2017-07-24", "close": 32.6, "volume": 3070.0}, {"date": "2017-07-25", "close": 32.91, "volume": 10149.0}, {"date": "2017-07-26", "close": 33.01, "volume": 4500.0}, {"date": "2017-07-27", "close": 33.5, "volume": 225.0}, {"date": "2017-07-28", "close": 33.5, "volume": 400.0}, {"date": "2017-07-31", "close": 33.5, "volume": 3958.0}, {"date": "2017-08-01", "close": 33.5, "volume": 4120.0}, {"date": "2017-08-02", "close": 33.26, "volume": 2200.0}, {"date": "2017-08-03", "close": 33.06, "volume": 1770.0}, {"date": "2017-08-04", "close": 33.7, "volume": 700.0}, {"date": "2017-08-07", "close": 33.5, "volume": 1043.0}, {"date": "2017-08-08", "close": 33.06, "volume": 800.0}, {"date": "2017-08-09", "close": 33.06, "volume": null}, {"date": "2017-08-10", "close": 33.06, "volume": null}, {"date": "2017-08-11", "close": 32.76, "volume": 2737.0}, {"date": "2017-08-14", "close": 32.7, "volume": 46103.0}, {"date": "2017-08-15", "close": 32.7, "volume": null}, {"date": "2017-08-16", "close": 33.25, "volume": 1064.0}, {"date": "2017-08-17", "close": 33.1, "volume": 100.0}, {"date": "2017-08-18", "close": 33.4, "volume": 2036.0}, {"date": "2017-08-21", "close": 33.0, "volume": 1598.0}, {"date": "2017-08-22", "close": 33.1, "volume": 5057.0}, {"date": "2017-08-23", "close": 33.0, "volume": 3506.0}, {"date": "2017-08-24", "close": 33.45, "volume": 242.0}, {"date": "2017-08-25", "close": 33.55, "volume": 1454.0}, {"date": "2017-08-28", "close": 33.5, "volume": 1000.0}, {"date": "2017-08-29", "close": 33.6, "volume": 1498.0}, {"date": "2017-08-30", "close": 33.5, "volume": 8388.0}, {"date": "2017-08-31", "close": 33.65, "volume": 784.0}, {"date": "2017-09-01", "close": 33.7, "volume": 262.0}, {"date": "2017-09-05", "close": 33.75, "volume": 1961.0}, {"date": "2017-09-06", "close": 33.51, "volume": 301.0}, {"date": "2017-09-07", "close": 33.51, "volume": 309.0}, {"date": "2017-09-08", "close": 34.0, "volume": 1237.0}, {"date": "2017-09-11", "close": 34.0, "volume": 1440.0}, {"date": "2017-09-12", "close": 33.8, "volume": 200.0}, {"date": "2017-09-13", "close": 34.2, "volume": 3335.0}, {"date": "2017-09-14", "close": 33.8, "volume": 101.0}, {"date": "2017-09-15", "close": 33.8, "volume": 590.0}, {"date": "2017-09-18", "close": 33.85, "volume": 451.0}, {"date": "2017-09-19", "close": 35.0, "volume": 2025.0}, {"date": "2017-09-20", "close": 34.85, "volume": 1187.0}, {"date": "2017-09-21", "close": 34.05, "volume": 600.0}, {"date": "2017-09-22", "close": 34.4, "volume": 6392.0}, {"date": "2017-09-25", "close": 34.36, "volume": 626.0}, {"date": "2017-09-26", "close": 34.36, "volume": 436.0}, {"date": "2017-09-27", "close": 34.36, "volume": null}, {"date": "2017-09-28", "close": 35.25, "volume": 4229.0}, {"date": "2017-09-29", "close": 35.05, "volume": 7335.0}, {"date": "2017-10-02", "close": 35.0, "volume": 4900.0}, {"date": "2017-10-03", "close": 35.0, "volume": null}, {"date": "2017-10-04", "close": 35.25, "volume": 1139.0}, {"date": "2017-10-05", "close": 35.4, "volume": 496.0}, {"date": "2017-10-06", "close": 35.398, "volume": 3999.0}, {"date": "2017-10-09", "close": 35.4, "volume": 1166.0}, {"date": "2017-10-10", "close": 35.45, "volume": 2029.0}, {"date": "2017-10-11", "close": 35.45, "volume": null}, {"date": "2017-10-12", "close": 35.05, "volume": 1064.0}, {"date": "2017-10-13", "close": 35.75, "volume": 1048.0}, {"date": "2017-10-16", "close": 35.75, "volume": null}, {"date": "2017-10-17", "close": 36.25, "volume": 1732.0}, {"date": "2017-10-18", "close": 36.25, "volume": 694.0}, {"date": "2017-10-19", "close": 36.25, "volume": null}, {"date": "2017-10-20", "close": 36.94, "volume": 2271.0}, {"date": "2017-10-23", "close": 36.5, "volume": 1521.0}, {"date": "2017-10-24", "close": 36.5, "volume": null}, {"date": "2017-10-25", "close": 36.5, "volume": null}, {"date": "2017-10-26", "close": 36.5, "volume": 100.0}, {"date": "2017-10-27", "close": 36.5, "volume": null}, {"date": "2017-10-30", "close": 37.0, "volume": 1102.0}, {"date": "2017-10-31", "close": 38.0, "volume": 5937.0}, {"date": "2017-11-01", "close": 37.6, "volume": 125.0}, {"date": "2017-11-02", "close": 37.8, "volume": 204.0}, {"date": "2017-11-03", "close": 37.51, "volume": 693.0}, {"date": "2017-11-06", "close": 37.49, "volume": 8738.0}, {"date": "2017-11-07", "close": 37.5, "volume": 928.0}, {"date": "2017-11-08", "close": 37.2, "volume": 15830.0}, {"date": "2017-11-09", "close": 37.15, "volume": 3462.0}, {"date": "2017-11-10", "close": 37.15, "volume": null}, {"date": "2017-11-13", "close": 37.2, "volume": 3134.0}, {"date": "2017-11-14", "close": 37.49, "volume": 274.0}, {"date": "2017-11-15", "close": 38.0, "volume": 2394.0}, {"date": "2017-11-16", "close": 37.4, "volume": 245.0}, {"date": "2017-11-17", "close": 37.45, "volume": 344.0}, {"date": "2017-11-20", "close": 37.45, "volume": null}, {"date": "2017-11-21", "close": 37.95, "volume": 1375.0}, {"date": "2017-11-22", "close": 37.75, "volume": 522.0}, {"date": "2017-11-24", "close": 37.5, "volume": 465.0}, {"date": "2017-11-27", "close": 37.5, "volume": 640.0}, {"date": "2017-11-28", "close": 37.5, "volume": 961.0}, {"date": "2017-11-29", "close": 37.5, "volume": 5804.0}, {"date": "2017-11-30", "close": 37.5, "volume": null}, {"date": "2017-12-01", "close": 37.3, "volume": 2275.0}, {"date": "2017-12-04", "close": 37.3, "volume": 755.0}, {"date": "2017-12-05", "close": 37.3, "volume": 136.0}, {"date": "2017-12-06", "close": 37.3, "volume": 1186.0}, {"date": "2017-12-07", "close": 37.3, "volume": null}, {"date": "2017-12-08", "close": 37.3, "volume": null}, {"date": "2017-12-11", "close": 37.3, "volume": null}, {"date": "2017-12-12", "close": 37.35, "volume": 1012.0}, {"date": "2017-12-13", "close": 37.35, "volume": 1000.0}, {"date": "2017-12-14", "close": 37.681, "volume": 5202.0}, {"date": "2017-12-15", "close": 37.681, "volume": null}, {"date": "2017-12-18", "close": 37.3, "volume": 1584.0}, {"date": "2017-12-19", "close": 37.45, "volume": 348.0}, {"date": "2017-12-20", "close": 37.45, "volume": null}, {"date": "2017-12-21", "close": 37.45, "volume": null}, {"date": "2017-12-22", "close": 37.15, "volume": 1132.0}, {"date": "2017-12-26", "close": 37.15, "volume": null}, {"date": "2017-12-27", "close": 38.0, "volume": 400.0}, {"date": "2017-12-28", "close": 37.36, "volume": 3287.0}, {"date": "2017-12-29", "close": 37.36, "volume": null}, {"date": "2018-01-02", "close": 37.98, "volume": 6800.0}, {"date": "2018-01-03", "close": 36.9, "volume": 8360.0}, {"date": "2018-01-04", "close": 37.5, "volume": 12658.0}, {"date": "2018-01-05", "close": 37.9, "volume": 4114.0}, {"date": "2018-01-08", "close": 37.9, "volume": null}, {"date": "2018-01-09", "close": 37.8, "volume": 2089.0}, {"date": "2018-01-10", "close": 37.8, "volume": null}, {"date": "2018-01-11", "close": 37.9, "volume": 2700.0}, {"date": "2018-01-12", "close": 37.9, "volume": null}, {"date": "2018-01-16", "close": 37.9, "volume": 100.0}, {"date": "2018-01-17", "close": 37.22, "volume": 345.0}, {"date": "2018-01-18", "close": 37.22, "volume": null}, {"date": "2018-01-19", "close": 37.5, "volume": 548.0}, {"date": "2018-01-22", "close": 37.5, "volume": 200.0}, {"date": "2018-01-23", "close": 37.6, "volume": 1500.0}, {"date": "2018-01-24", "close": 37.4, "volume": 885.0}, {"date": "2018-01-25", "close": 37.5, "volume": 7059.0}, {"date": "2018-01-26", "close": 37.25, "volume": 1801.0}, {"date": "2018-01-29", "close": 37.25, "volume": 3301.0}, {"date": "2018-01-30", "close": 36.9, "volume": 4925.0}, {"date": "2018-01-31", "close": 36.9, "volume": 303.0}, {"date": "2018-02-01", "close": 36.5, "volume": 1403.0}, {"date": "2018-02-02", "close": 36.35, "volume": 1646.0}, {"date": "2018-02-05", "close": 35.86, "volume": 5772.0}, {"date": "2018-02-06", "close": 35.25, "volume": 1583.0}, {"date": "2018-02-07", "close": 35.0, "volume": 2061.0}, {"date": "2018-02-08", "close": 35.0, "volume": 5147.0}, {"date": "2018-02-09", "close": 34.75, "volume": 1345.0}, {"date": "2018-02-12", "close": 34.16, "volume": 3815.0}, {"date": "2018-02-13", "close": 33.76, "volume": 8534.0}, {"date": "2018-02-14", "close": 34.0, "volume": 7700.0}, {"date": "2018-02-15", "close": 34.05, "volume": 775.0}, {"date": "2018-02-16", "close": 34.05, "volume": 517.0}, {"date": "2018-02-20", "close": 34.17, "volume": 1800.0}, {"date": "2018-02-21", "close": 34.15, "volume": 200.0}, {"date": "2018-02-22", "close": 34.16, "volume": 2779.0}, {"date": "2018-02-23", "close": 34.15, "volume": 2213.0}, {"date": "2018-02-26", "close": 34.29, "volume": 865.0}, {"date": "2018-02-27", "close": 34.16, "volume": 1267.0}, {"date": "2018-02-28", "close": 34.24, "volume": 2113.0}, {"date": "2018-03-01", "close": 34.29, "volume": 446.0}, {"date": "2018-03-02", "close": 34.29, "volume": null}, {"date": "2018-03-05", "close": 34.17, "volume": 3601.0}, {"date": "2018-03-06", "close": 34.17, "volume": 400.0}, {"date": "2018-03-07", "close": 34.2, "volume": 5960.0}, {"date": "2018-03-08", "close": 34.5, "volume": 146.0}, {"date": "2018-03-09", "close": 34.5, "volume": 877.0}, {"date": "2018-03-12", "close": 34.65, "volume": 1035.0}, {"date": "2018-03-13", "close": 35.052, "volume": 38839.0}, {"date": "2018-03-14", "close": 35.552, "volume": 2864.0}, {"date": "2018-03-15", "close": 36.1, "volume": 1324.0}, {"date": "2018-03-16", "close": 36.15, "volume": 1575.0}, {"date": "2018-03-19", "close": 36.15, "volume": null}, {"date": "2018-03-20", "close": 36.39, "volume": 3882.0}, {"date": "2018-03-21", "close": 36.8, "volume": 1390.0}, {"date": "2018-03-22", "close": 36.89, "volume": 3658.0}, {"date": "2018-03-23", "close": 36.89, "volume": 1100.0}, {"date": "2018-03-26", "close": 36.85, "volume": 2432.0}, {"date": "2018-03-27", "close": 36.84, "volume": 475.0}, {"date": "2018-03-28", "close": 36.8, "volume": 730.0}, {"date": "2018-03-29", "close": 36.54, "volume": 1974.0}, {"date": "2018-04-02", "close": 36.75, "volume": 1650.0}, {"date": "2018-04-03", "close": 36.4, "volume": 1740.0}, {"date": "2018-04-04", "close": 36.152, "volume": 850.0}, {"date": "2018-04-05", "close": 36.2, "volume": 850.0}, {"date": "2018-04-06", "close": 36.2, "volume": 272.0}, {"date": "2018-04-09", "close": 36.1, "volume": 1411.0}, {"date": "2018-04-10", "close": 36.25, "volume": 120.0}, {"date": "2018-04-11", "close": 36.1, "volume": 270.0}, {"date": "2018-04-12", "close": 36.1, "volume": null}, {"date": "2018-04-13", "close": 36.2, "volume": 825.0}, {"date": "2018-04-16", "close": 35.6, "volume": 4224.0}, {"date": "2018-04-17", "close": 35.5, "volume": 3334.0}, {"date": "2018-04-18", "close": 35.5, "volume": 1000.0}, {"date": "2018-04-19", "close": 35.1, "volume": 125.0}, {"date": "2018-04-20", "close": 35.1, "volume": null}, {"date": "2018-04-23", "close": 35.4, "volume": 1835.0}, {"date": "2018-04-24", "close": 36.0, "volume": 2499.0}, {"date": "2018-04-25", "close": 35.8, "volume": 1030.0}, {"date": "2018-04-26", "close": 36.0, "volume": 1595.0}, {"date": "2018-04-27", "close": 36.0, "volume": 637.0}, {"date": "2018-04-30", "close": 36.0, "volume": 1915.0}, {"date": "2018-05-01", "close": 36.0, "volume": 1491.0}, {"date": "2018-05-02", "close": 35.75, "volume": 4914.0}, {"date": "2018-05-03", "close": 35.75, "volume": 850.0}, {"date": "2018-05-04", "close": 35.75, "volume": null}, {"date": "2018-05-07", "close": 35.7, "volume": 4845.0}, {"date": "2018-05-08", "close": 35.75, "volume": 1355.0}, {"date": "2018-05-09", "close": 35.76, "volume": 700.0}, {"date": "2018-05-10", "close": 35.95, "volume": 1700.0}, {"date": "2018-05-11", "close": 35.9, "volume": 263.0}, {"date": "2018-05-14", "close": 36.0, "volume": 11786.0}, {"date": "2018-05-15", "close": 36.26, "volume": 692.0}, {"date": "2018-05-16", "close": 35.76, "volume": 1168.0}, {"date": "2018-05-17", "close": 35.76, "volume": null}, {"date": "2018-05-18", "close": 35.85, "volume": 1435.0}, {"date": "2018-05-21", "close": 36.3, "volume": 968.0}, {"date": "2018-05-22", "close": 36.15, "volume": 1681.0}, {"date": "2018-05-23", "close": 36.1, "volume": 1128.0}, {"date": "2018-05-24", "close": 36.5, "volume": 289.0}, {"date": "2018-05-25", "close": 36.5, "volume": null}, {"date": "2018-05-29", "close": 36.2, "volume": 102.0}, {"date": "2018-05-30", "close": 36.5, "volume": 3856.0}, {"date": "2018-05-31", "close": 36.5, "volume": null}, {"date": "2018-06-01", "close": 33.75, "volume": 44810.0}, {"date": "2018-06-04", "close": 33.73, "volume": 8168.0}, {"date": "2018-06-05", "close": 33.75, "volume": 201.0}, {"date": "2018-06-06", "close": 33.8, "volume": 514.0}, {"date": "2018-06-07", "close": 33.9, "volume": 285.0}, {"date": "2018-06-08", "close": 33.95, "volume": 1423.0}, {"date": "2018-06-11", "close": 33.95, "volume": 2389.0}, {"date": "2018-06-12", "close": 34.0, "volume": 3865.0}, {"date": "2018-06-13", "close": 34.1, "volume": 18750.0}, {"date": "2018-06-14", "close": 34.1, "volume": null}, {"date": "2018-06-15", "close": 34.25, "volume": 12476.0}, {"date": "2018-06-18", "close": 34.5, "volume": 2845.0}, {"date": "2018-06-19", "close": 34.65, "volume": 200.0}, {"date": "2018-06-20", "close": 34.65, "volume": 2100.0}, {"date": "2018-06-21", "close": 34.5, "volume": 2796.0}, {"date": "2018-06-22", "close": 34.55, "volume": 4191.0}, {"date": "2018-06-25", "close": 34.5, "volume": 3238.0}, {"date": "2018-06-26", "close": 34.5, "volume": 1149.0}, {"date": "2018-06-27", "close": 34.5029, "volume": 9801.0}, {"date": "2018-06-28", "close": 34.25, "volume": 1118.0}, {"date": "2018-06-29", "close": 34.25, "volume": 930.0}, {"date": "2018-07-02", "close": 34.4, "volume": 1060.0}, {"date": "2018-07-03", "close": 34.4, "volume": null}, {"date": "2018-07-05", "close": 34.2, "volume": 291.0}, {"date": "2018-07-06", "close": 34.4, "volume": 2500.0}, {"date": "2018-07-09", "close": 34.4, "volume": 2515.0}, {"date": "2018-07-10", "close": 34.45, "volume": 3036.0}, {"date": "2018-07-11", "close": 34.2, "volume": 890.0}, {"date": "2018-07-12", "close": 34.2, "volume": 1210.0}, {"date": "2018-07-13", "close": 34.2, "volume": null}, {"date": "2018-07-16", "close": 34.0, "volume": 2223.0}, {"date": "2018-07-17", "close": 34.1, "volume": 1478.0}, {"date": "2018-07-18", "close": 34.1, "volume": 412.0}, {"date": "2018-07-19", "close": 34.15, "volume": 867.0}, {"date": "2018-07-20", "close": 34.15, "volume": null}, {"date": "2018-07-23", "close": 34.15, "volume": null}, {"date": "2018-07-24", "close": 34.5, "volume": 100.0}, {"date": "2018-07-25", "close": 34.5, "volume": 18760.0}, {"date": "2018-07-26", "close": 34.4, "volume": 9859.0}, {"date": "2018-07-27", "close": 34.0, "volume": 642.0}, {"date": "2018-07-30", "close": 34.5, "volume": 9253.0}, {"date": "2018-07-31", "close": 34.302, "volume": 232.0}, {"date": "2018-08-01", "close": 34.3, "volume": 4398.0}, {"date": "2018-08-02", "close": 34.3, "volume": 2700.0}, {"date": "2018-08-03", "close": 34.55, "volume": 1854.0}, {"date": "2018-08-06", "close": 34.3, "volume": 3396.0}, {"date": "2018-08-07", "close": 34.3, "volume": 7037.0}, {"date": "2018-08-08", "close": 34.3, "volume": null}, {"date": "2018-08-09", "close": 34.65, "volume": 1038.0}, {"date": "2018-08-10", "close": 34.75, "volume": 795.0}, {"date": "2018-08-13", "close": 34.75, "volume": null}, {"date": "2018-08-14", "close": 34.75, "volume": null}, {"date": "2018-08-15", "close": 34.65, "volume": 800.0}, {"date": "2018-08-16", "close": 34.65, "volume": 452.0}, {"date": "2018-08-17", "close": 35.0, "volume": 374.0}, {"date": "2018-08-20", "close": 34.551, "volume": 140.0}, {"date": "2018-08-21", "close": 34.55, "volume": 796.0}, {"date": "2018-08-22", "close": 34.56, "volume": 2148.0}, {"date": "2018-08-23", "close": 34.57, "volume": 2704.0}, {"date": "2018-08-24", "close": 34.57, "volume": null}, {"date": "2018-08-27", "close": 34.57, "volume": 372.0}, {"date": "2018-08-28", "close": 34.55, "volume": 1963.0}, {"date": "2018-08-29", "close": 34.55, "volume": 2763.0}, {"date": "2018-08-30", "close": 34.55, "volume": null}, {"date": "2018-08-31", "close": 35.3, "volume": 4038.0}, {"date": "2018-09-04", "close": 35.36, "volume": 1373.0}, {"date": "2018-09-05", "close": 35.6, "volume": 2960.0}, {"date": "2018-09-06", "close": 35.5, "volume": 1757.0}, {"date": "2018-09-07", "close": 35.5, "volume": 201.0}, {"date": "2018-09-10", "close": 35.0, "volume": 1075.0}, {"date": "2018-09-11", "close": 35.5, "volume": 880.0}, {"date": "2018-09-12", "close": 35.5, "volume": null}, {"date": "2018-09-13", "close": 35.5, "volume": 200.0}, {"date": "2018-09-14", "close": 35.5, "volume": null}, {"date": "2018-09-17", "close": 35.5, "volume": 2882.0}, {"date": "2018-09-18", "close": 35.5, "volume": 8197.0}, {"date": "2018-09-19", "close": 35.5, "volume": 1517.0}, {"date": "2018-09-20", "close": 36.45, "volume": 1295.0}, {"date": "2018-09-21", "close": 36.45, "volume": null}, {"date": "2018-09-24", "close": 35.5, "volume": 361.0}, {"date": "2018-09-25", "close": 35.5, "volume": 399.0}, {"date": "2018-09-26", "close": 35.5, "volume": 4549.0}, {"date": "2018-09-27", "close": 35.5, "volume": 1543.0}, {"date": "2018-09-28", "close": 34.77, "volume": 4061.0}, {"date": "2018-10-01", "close": 35.25, "volume": 1900.0}, {"date": "2018-10-02", "close": 34.6, "volume": 1646.0}, {"date": "2018-10-03", "close": 34.6, "volume": null}, {"date": "2018-10-04", "close": 34.6, "volume": null}, {"date": "2018-10-05", "close": 34.45, "volume": 1559.0}, {"date": "2018-10-08", "close": 34.45, "volume": 701.0}, {"date": "2018-10-09", "close": 34.69, "volume": 2500.0}, {"date": "2018-10-10", "close": 34.69, "volume": null}, {"date": "2018-10-11", "close": 34.45, "volume": 2500.0}, {"date": "2018-10-12", "close": 34.45, "volume": 11059.0}, {"date": "2018-10-15", "close": 34.45, "volume": 2245.0}, {"date": "2018-10-16", "close": 34.35, "volume": 650.0}, {"date": "2018-10-17", "close": 34.35, "volume": null}, {"date": "2018-10-18", "close": 34.35, "volume": 692.0}, {"date": "2018-10-19", "close": 34.35, "volume": 1100.0}, {"date": "2018-10-22", "close": 34.27, "volume": 8632.0}, {"date": "2018-10-23", "close": 34.15, "volume": 2801.0}, {"date": "2018-10-24", "close": 34.15, "volume": 400.0}, {"date": "2018-10-25", "close": 34.15, "volume": null}, {"date": "2018-10-26", "close": 34.05, "volume": 895.0}, {"date": "2018-10-29", "close": 34.05, "volume": 436.0}, {"date": "2018-10-30", "close": 34.0, "volume": 225.0}, {"date": "2018-10-31", "close": 34.0, "volume": null}, {"date": "2018-11-01", "close": 34.05, "volume": 100.0}, {"date": "2018-11-02", "close": 34.0, "volume": 115.0}, {"date": "2018-11-05", "close": 34.0, "volume": null}, {"date": "2018-11-06", "close": 34.0, "volume": 2628.0}, {"date": "2018-11-07", "close": 33.64, "volume": 100.0}, {"date": "2018-11-08", "close": 33.76, "volume": 191.0}, {"date": "2018-11-09", "close": 33.76, "volume": null}, {"date": "2018-11-12", "close": 33.6, "volume": 366.0}, {"date": "2018-11-13", "close": 33.6, "volume": null}, {"date": "2018-11-14", "close": 33.65, "volume": 312.0}, {"date": "2018-11-15", "close": 33.65, "volume": 1500.0}, {"date": "2018-11-16", "close": 33.65, "volume": null}, {"date": "2018-11-19", "close": 33.41, "volume": 275.0}, {"date": "2018-11-20", "close": 33.41, "volume": null}, {"date": "2018-11-21", "close": 33.26, "volume": 4100.0}, {"date": "2018-11-23", "close": 32.81, "volume": 8950.0}, {"date": "2018-11-26", "close": 32.68, "volume": 1860.0}, {"date": "2018-11-27", "close": 32.68, "volume": 1096.0}, {"date": "2018-11-28", "close": 33.25, "volume": 677.0}, {"date": "2018-11-29", "close": 33.23, "volume": 236.0}, {"date": "2018-11-30", "close": 33.0, "volume": 1374.0}, {"date": "2018-12-03", "close": 32.7, "volume": 310.0}, {"date": "2018-12-04", "close": 32.65, "volume": 1976.0}, {"date": "2018-12-06", "close": 32.31, "volume": 1820.0}, {"date": "2018-12-07", "close": 32.5, "volume": 215.0}, {"date": "2018-12-10", "close": 32.27, "volume": 878.0}, {"date": "2018-12-11", "close": 31.9, "volume": 14754.0}, {"date": "2018-12-12", "close": 31.1, "volume": 18907.0}, {"date": "2018-12-13", "close": 31.0, "volume": 3406.0}, {"date": "2018-12-14", "close": 30.21, "volume": 4722.0}, {"date": "2018-12-17", "close": 29.71, "volume": 2511.0}, {"date": "2018-12-18", "close": 29.71, "volume": null}, {"date": "2018-12-19", "close": 29.872, "volume": 410.0}, {"date": "2018-12-20", "close": 29.3, "volume": 2675.0}, {"date": "2018-12-21", "close": 30.25, "volume": 76619.0}, {"date": "2018-12-24", "close": 30.05, "volume": 4431.0}, {"date": "2018-12-26", "close": 31.0, "volume": 5080.0}, {"date": "2018-12-27", "close": 31.0, "volume": 3446.0}, {"date": "2018-12-28", "close": 31.4, "volume": 2435.0}, {"date": "2018-12-31", "close": 31.5, "volume": 562.0}, {"date": "2019-01-02", "close": 31.0, "volume": 350.0}, {"date": "2019-01-03", "close": 31.65, "volume": 1450.0}, {"date": "2019-01-04", "close": 32.35, "volume": 2600.0}, {"date": "2019-01-07", "close": 32.25, "volume": 5200.0}, {"date": "2019-01-08", "close": 32.25, "volume": 13850.0}, {"date": "2019-01-09", "close": 32.0, "volume": 6900.0}, {"date": "2019-01-10", "close": 32.0, "volume": 390.0}, {"date": "2019-01-11", "close": 33.0, "volume": 5706.0}, {"date": "2019-01-14", "close": 33.0, "volume": 940.0}, {"date": "2019-01-15", "close": 33.0, "volume": 333.0}, {"date": "2019-01-16", "close": 33.0, "volume": null}, {"date": "2019-01-17", "close": 33.25, "volume": 550.0}, {"date": "2019-01-18", "close": 33.95, "volume": 1271.0}, {"date": "2019-01-22", "close": 34.0, "volume": 560.0}, {"date": "2019-01-23", "close": 33.99, "volume": 3114.0}, {"date": "2019-01-24", "close": 34.0, "volume": 4700.0}, {"date": "2019-01-25", "close": 35.0, "volume": 7816.0}, {"date": "2019-01-28", "close": 34.01, "volume": 200.0}, {"date": "2019-01-29", "close": 34.55, "volume": 1300.0}, {"date": "2019-01-30", "close": 36.0, "volume": 4362.0}, {"date": "2019-01-31", "close": 36.1, "volume": 681.0}, {"date": "2019-02-01", "close": 36.5, "volume": 5710.0}, {"date": "2019-02-04", "close": 36.75, "volume": 3495.0}, {"date": "2019-02-05", "close": 37.4, "volume": 4535.0}, {"date": "2019-02-06", "close": 37.5, "volume": 1550.0}, {"date": "2019-02-07", "close": 37.25, "volume": 1100.0}, {"date": "2019-02-08", "close": 37.75, "volume": 1500.0}, {"date": "2019-02-11", "close": 37.75, "volume": 2150.0}, {"date": "2019-02-12", "close": 37.0, "volume": 16791.0}, {"date": "2019-02-13", "close": 37.5, "volume": 2910.0}, {"date": "2019-02-14", "close": 37.01, "volume": 954.0}, {"date": "2019-02-15", "close": 37.2, "volume": 909.0}, {"date": "2019-02-19", "close": 36.27, "volume": 1670.0}, {"date": "2019-02-20", "close": 36.0, "volume": 2125.0}, {"date": "2019-02-21", "close": 36.1, "volume": 2220.0}, {"date": "2019-02-22", "close": 36.1, "volume": null}, {"date": "2019-02-25", "close": 35.5, "volume": 318.0}, {"date": "2019-02-26", "close": 35.5, "volume": null}, {"date": "2019-02-27", "close": 36.05, "volume": 1928.0}, {"date": "2019-02-28", "close": 36.7, "volume": 493.0}, {"date": "2019-03-01", "close": 36.05, "volume": 106.0}, {"date": "2019-03-04", "close": 36.05, "volume": 666.0}, {"date": "2019-03-05", "close": 36.05, "volume": 2270.0}, {"date": "2019-03-06", "close": 36.05, "volume": 508.0}, {"date": "2019-03-07", "close": 37.25, "volume": 4525.0}, {"date": "2019-03-08", "close": 37.5, "volume": 4100.0}, {"date": "2019-03-11", "close": 37.5, "volume": 4672.0}, {"date": "2019-03-12", "close": 36.5, "volume": 5861.0}, {"date": "2019-03-13", "close": 36.7, "volume": 1165.0}, {"date": "2019-03-14", "close": 37.0, "volume": 4392.0}, {"date": "2019-03-15", "close": 37.0, "volume": 1000.0}, {"date": "2019-03-18", "close": 37.0, "volume": 964.0}, {"date": "2019-03-19", "close": 37.0, "volume": null}, {"date": "2019-03-20", "close": 36.25, "volume": 726.0}, {"date": "2019-03-21", "close": 36.06, "volume": 200.0}, {"date": "2019-03-22", "close": 36.0, "volume": 2876.0}, {"date": "2019-03-25", "close": 36.1, "volume": 1404.0}, {"date": "2019-03-26", "close": 36.0, "volume": 660.0}, {"date": "2019-03-27", "close": 35.98, "volume": 2443.0}, {"date": "2019-03-28", "close": 35.98, "volume": 635.0}, {"date": "2019-03-29", "close": 36.0, "volume": 1031.0}, {"date": "2019-04-01", "close": 36.0, "volume": 826.0}, {"date": "2019-04-02", "close": 35.5, "volume": 1464.0}, {"date": "2019-04-03", "close": 36.0, "volume": 803.0}, {"date": "2019-04-04", "close": 36.0, "volume": 300.0}, {"date": "2019-04-05", "close": 35.99, "volume": 3872.0}, {"date": "2019-04-08", "close": 35.75, "volume": 828.0}, {"date": "2019-04-09", "close": 35.65, "volume": 7960.0}, {"date": "2019-04-10", "close": 35.6, "volume": 1160.0}, {"date": "2019-04-11", "close": 36.15, "volume": 720.0}, {"date": "2019-04-12", "close": 36.3, "volume": 2275.0}, {"date": "2019-04-15", "close": 36.0, "volume": 990.0}, {"date": "2019-04-16", "close": 36.25, "volume": 2396.0}, {"date": "2019-04-17", "close": 36.25, "volume": null}, {"date": "2019-04-18", "close": 36.0, "volume": 1715.0}, {"date": "2019-04-22", "close": 36.0, "volume": 19537.0}, {"date": "2019-04-23", "close": 36.88, "volume": 2796.0}, {"date": "2019-04-24", "close": 37.0, "volume": 5505.0}, {"date": "2019-04-25", "close": 36.25, "volume": 5694.0}, {"date": "2019-04-26", "close": 36.99, "volume": 700.0}, {"date": "2019-04-29", "close": 37.0, "volume": 2910.0}, {"date": "2019-04-30", "close": 38.2, "volume": 47524.0}, {"date": "2019-05-01", "close": 38.5, "volume": 13198.0}, {"date": "2019-05-02", "close": 38.7, "volume": 6901.0}, {"date": "2019-05-03", "close": 39.0, "volume": 37369.0}, {"date": "2019-05-06", "close": 38.89, "volume": 4926.0}, {"date": "2019-05-07", "close": 38.8, "volume": 5674.0}, {"date": "2019-05-08", "close": 38.775, "volume": 6087.0}, {"date": "2019-05-09", "close": 38.75, "volume": 4867.0}, {"date": "2019-05-10", "close": 38.87, "volume": 9726.0}, {"date": "2019-05-13", "close": 38.79, "volume": 3417.0}, {"date": "2019-05-14", "close": 38.7, "volume": 6466.0}, {"date": "2019-05-15", "close": 38.9, "volume": 5878.0}, {"date": "2019-05-16", "close": 38.67, "volume": 7320.0}, {"date": "2019-05-17", "close": 38.7, "volume": 4432.0}, {"date": "2019-05-20", "close": 38.74, "volume": 18516.0}, {"date": "2019-05-21", "close": 38.69, "volume": 5308.0}, {"date": "2019-05-22", "close": 38.69, "volume": 4802.0}, {"date": "2019-05-23", "close": 38.46, "volume": 5117.0}, {"date": "2019-05-24", "close": 39.0, "volume": 4152.0}, {"date": "2019-05-28", "close": 38.49, "volume": 3845.0}, {"date": "2019-05-29", "close": 38.59, "volume": 6519.0}, {"date": "2019-05-30", "close": 38.4, "volume": 5876.0}, {"date": "2019-05-31", "close": 38.0, "volume": 7101.0}, {"date": "2019-06-03", "close": 38.28, "volume": 5280.0}, {"date": "2019-06-04", "close": 38.15, "volume": 12929.0}, {"date": "2019-06-05", "close": 38.0, "volume": 5389.0}, {"date": "2019-06-06", "close": 38.2, "volume": 8612.0}, {"date": "2019-06-07", "close": 38.2, "volume": 8005.0}, {"date": "2019-06-10", "close": 38.7, "volume": 31141.0}, {"date": "2019-06-11", "close": 38.85, "volume": 13689.0}, {"date": "2019-06-12", "close": 38.99, "volume": 20026.0}, {"date": "2019-06-13", "close": 38.75, "volume": 13211.0}, {"date": "2019-06-14", "close": 38.75, "volume": 13182.0}, {"date": "2019-06-17", "close": 38.8, "volume": 62191.0}, {"date": "2019-06-18", "close": 38.94, "volume": 35539.0}, {"date": "2019-06-19", "close": 39.09, "volume": 59416.0}, {"date": "2019-06-20", "close": 38.5, "volume": 36987.0}, {"date": "2019-06-21", "close": 37.08, "volume": 109379.0}, {"date": "2019-06-24", "close": 37.19, "volume": 43940.0}, {"date": "2019-06-25", "close": 36.5, "volume": 27663.0}, {"date": "2019-06-26", "close": 36.91, "volume": 23022.0}, {"date": "2019-06-27", "close": 37.47, "volume": 20412.0}, {"date": "2019-06-28", "close": 38.12, "volume": 494120.0}, {"date": "2019-07-01", "close": 37.93, "volume": 28585.0}, {"date": "2019-07-02", "close": 38.25, "volume": 14668.0}, {"date": "2019-07-03", "close": 38.51, "volume": 14677.0}, {"date": "2019-07-05", "close": 38.3, "volume": 4861.0}, {"date": "2019-07-08", "close": 39.38, "volume": 19313.0}, {"date": "2019-07-09", "close": 38.98, "volume": 9041.0}, {"date": "2019-07-10", "close": 37.83, "volume": 12698.0}, {"date": "2019-07-11", "close": 37.93, "volume": 23206.0}, {"date": "2019-07-12", "close": 37.21, "volume": 14165.0}, {"date": "2019-07-15", "close": 37.0, "volume": 9958.0}, {"date": "2019-07-16", "close": 36.9, "volume": 10229.0}, {"date": "2019-07-17", "close": 36.65, "volume": 4417.0}, {"date": "2019-07-18", "close": 36.49, "volume": 17514.0}, {"date": "2019-07-19", "close": 36.49, "volume": 4402.0}, {"date": "2019-07-22", "close": 36.47, "volume": 6225.0}, {"date": "2019-07-23", "close": 36.31, "volume": 10552.0}, {"date": "2019-07-24", "close": 36.33, "volume": 2575.0}, {"date": "2019-07-25", "close": 36.31, "volume": 5295.0}, {"date": "2019-07-26", "close": 36.36, "volume": 5406.0}, {"date": "2019-07-29", "close": 36.49, "volume": 9820.0}, {"date": "2019-07-30", "close": 36.49, "volume": 6099.0}, {"date": "2019-07-31", "close": 36.5, "volume": 16277.0}, {"date": "2019-08-01", "close": 35.91, "volume": 7329.0}, {"date": "2019-08-02", "close": 36.19, "volume": 6282.0}, {"date": "2019-08-05", "close": 35.24, "volume": 7826.0}, {"date": "2019-08-06", "close": 36.2, "volume": 5311.0}, {"date": "2019-08-07", "close": 35.61, "volume": 2767.0}, {"date": "2019-08-08", "close": 35.63, "volume": 5293.0}, {"date": "2019-08-09", "close": 35.75, "volume": 4654.0}, {"date": "2019-08-12", "close": 35.6, "volume": 3868.0}, {"date": "2019-08-13", "close": 34.95, "volume": 4672.0}, {"date": "2019-08-14", "close": 33.77, "volume": 6508.0}, {"date": "2019-08-15", "close": 34.7, "volume": 2617.0}, {"date": "2019-08-16", "close": 34.7, "volume": 5937.0}, {"date": "2019-08-19", "close": 35.18, "volume": 5678.0}, {"date": "2019-08-20", "close": 34.35, "volume": 4916.0}, {"date": "2019-08-21", "close": 32.7, "volume": 7748.0}, {"date": "2019-08-22", "close": 32.33, "volume": 4758.0}, {"date": "2019-08-23", "close": 32.97, "volume": 2284.0}, {"date": "2019-08-26", "close": 33.02, "volume": 4434.0}, {"date": "2019-08-27", "close": 31.88, "volume": 2992.0}, {"date": "2019-08-28", "close": 31.79, "volume": 6395.0}, {"date": "2019-08-29", "close": 31.465, "volume": 4492.0}, {"date": "2019-08-30", "close": 31.58, "volume": 5236.0}, {"date": "2019-09-03", "close": 31.47, "volume": 2491.0}, {"date": "2019-09-04", "close": 31.69, "volume": 9094.0}, {"date": "2019-09-05", "close": 31.51, "volume": 7041.0}, {"date": "2019-09-06", "close": 31.36, "volume": 2832.0}, {"date": "2019-09-09", "close": 32.44, "volume": 2548.0}, {"date": "2019-09-10", "close": 31.71, "volume": 2618.0}, {"date": "2019-09-11", "close": 32.0, "volume": 5511.0}, {"date": "2019-09-12", "close": 33.26, "volume": 12792.0}, {"date": "2019-09-13", "close": 34.0, "volume": 5504.0}, {"date": "2019-09-16", "close": 35.03, "volume": 9132.0}, {"date": "2019-09-17", "close": 35.28, "volume": 9709.0}, {"date": "2019-09-18", "close": 34.85, "volume": 20136.0}, {"date": "2019-09-19", "close": 34.57, "volume": 10168.0}, {"date": "2019-09-20", "close": 35.82, "volume": 30618.0}, {"date": "2019-09-23", "close": 35.94, "volume": 8535.0}, {"date": "2019-09-24", "close": 35.2, "volume": 8150.0}, {"date": "2019-09-25", "close": 35.8, "volume": 1832.0}, {"date": "2019-09-26", "close": 35.92, "volume": 7734.0}, {"date": "2019-09-27", "close": 35.27, "volume": 1311.0}, {"date": "2019-09-30", "close": 35.55, "volume": 5431.0}, {"date": "2019-10-01", "close": 35.3, "volume": 1618.0}, {"date": "2019-10-02", "close": 34.31, "volume": 1493.0}, {"date": "2019-10-03", "close": 34.01, "volume": 3432.0}, {"date": "2019-10-04", "close": 35.25, "volume": 5781.0}, {"date": "2019-10-07", "close": 35.64, "volume": 3547.0}, {"date": "2019-10-08", "close": 34.98, "volume": 5068.0}, {"date": "2019-10-09", "close": 35.1, "volume": 1935.0}, {"date": "2019-10-10", "close": 35.76, "volume": 3962.0}, {"date": "2019-10-11", "close": 35.5, "volume": 2119.0}, {"date": "2019-10-14", "close": 35.0, "volume": 2434.0}, {"date": "2019-10-15", "close": 34.88, "volume": 5994.0}, {"date": "2019-10-16", "close": 35.2, "volume": 3352.0}, {"date": "2019-10-17", "close": 35.35, "volume": 7234.0}, {"date": "2019-10-18", "close": 35.18, "volume": 5861.0}, {"date": "2019-10-21", "close": 35.63, "volume": 1810.0}, {"date": "2019-10-22", "close": 35.99, "volume": 3205.0}, {"date": "2019-10-23", "close": 35.88, "volume": 2026.0}, {"date": "2019-10-24", "close": 36.1, "volume": 1689.0}, {"date": "2019-10-25", "close": 35.73, "volume": 2314.0}, {"date": "2019-10-28", "close": 35.98, "volume": 9152.0}, {"date": "2019-10-29", "close": 36.55, "volume": 6166.0}, {"date": "2019-10-30", "close": 36.48, "volume": 8627.0}, {"date": "2019-10-31", "close": 35.79, "volume": 4175.0}, {"date": "2019-11-01", "close": 36.44, "volume": 5593.0}, {"date": "2019-11-04", "close": 36.2, "volume": 9981.0}, {"date": "2019-11-05", "close": 36.4, "volume": 2163.0}, {"date": "2019-11-06", "close": 36.25, "volume": 1149.0}, {"date": "2019-11-07", "close": 35.9, "volume": 2631.0}, {"date": "2019-11-08", "close": 36.49, "volume": 5613.0}, {"date": "2019-11-11", "close": 36.3, "volume": 5139.0}, {"date": "2019-11-12", "close": 35.52, "volume": 4854.0}, {"date": "2019-11-13", "close": 35.38, "volume": 3323.0}, {"date": "2019-11-14", "close": 35.6, "volume": 2288.0}, {"date": "2019-11-15", "close": 36.0, "volume": 6039.0}, {"date": "2019-11-18", "close": 35.2, "volume": 4581.0}, {"date": "2019-11-19", "close": 36.0, "volume": 9425.0}, {"date": "2019-11-20", "close": 35.6, "volume": 10675.0}, {"date": "2019-11-21", "close": 36.24, "volume": 2264.0}, {"date": "2019-11-22", "close": 36.5, "volume": 1100.0}, {"date": "2019-11-25", "close": 37.6, "volume": 9497.0}, {"date": "2019-11-26", "close": 37.27, "volume": 3497.0}, {"date": "2019-11-27", "close": 36.62, "volume": 4949.0}, {"date": "2019-11-29", "close": 37.48, "volume": 1310.0}, {"date": "2019-12-02", "close": 36.88, "volume": 2959.0}, {"date": "2019-12-03", "close": 36.15, "volume": 3564.0}, {"date": "2019-12-04", "close": 36.4, "volume": 6046.0}, {"date": "2019-12-05", "close": 36.25, "volume": 5802.0}, {"date": "2019-12-06", "close": 36.52, "volume": 11995.0}, {"date": "2019-12-09", "close": 36.65, "volume": 5223.0}, {"date": "2019-12-10", "close": 37.09, "volume": 11397.0}, {"date": "2019-12-11", "close": 37.3, "volume": 4631.0}, {"date": "2019-12-12", "close": 38.29, "volume": 9751.0}, {"date": "2019-12-13", "close": 37.58, "volume": 7029.0}, {"date": "2019-12-16", "close": 38.31, "volume": 10496.0}, {"date": "2019-12-17", "close": 37.9, "volume": 5955.0}, {"date": "2019-12-18", "close": 37.99, "volume": 4962.0}, {"date": "2019-12-19", "close": 38.14, "volume": 3017.0}, {"date": "2019-12-20", "close": 38.9, "volume": 22781.0}, {"date": "2019-12-23", "close": 38.75, "volume": 3068.0}, {"date": "2019-12-24", "close": 38.9, "volume": 649.0}, {"date": "2019-12-26", "close": 38.73, "volume": 35294.0}, {"date": "2019-12-27", "close": 38.69, "volume": 1916.0}, {"date": "2019-12-30", "close": 38.38, "volume": 4261.0}, {"date": "2019-12-31", "close": 38.69, "volume": 4381.0}, {"date": "2020-01-02", "close": 38.7, "volume": 2093.0}, {"date": "2020-01-03", "close": 38.4, "volume": 3290.0}, {"date": "2020-01-06", "close": 38.57, "volume": 11889.0}, {"date": "2020-01-07", "close": 38.12, "volume": 3627.0}, {"date": "2020-01-08", "close": 37.61, "volume": 4794.0}, {"date": "2020-01-09", "close": 37.46, "volume": 1566.0}, {"date": "2020-01-10", "close": 36.94, "volume": 2881.0}, {"date": "2020-01-13", "close": 36.85, "volume": 4613.0}, {"date": "2020-01-14", "close": 36.76, "volume": 2641.0}, {"date": "2020-01-15", "close": 37.44, "volume": 4363.0}, {"date": "2020-01-16", "close": 37.62, "volume": 3189.0}, {"date": "2020-01-17", "close": 37.5, "volume": 5498.0}, {"date": "2020-01-21", "close": 37.31, "volume": 4413.0}, {"date": "2020-01-22", "close": 36.9, "volume": 3401.0}, {"date": "2020-01-23", "close": 36.36, "volume": 6438.0}, {"date": "2020-01-24", "close": 36.01, "volume": 5609.0}, {"date": "2020-01-27", "close": 36.52, "volume": 7227.0}, {"date": "2020-01-28", "close": 37.55, "volume": 2775.0}, {"date": "2020-01-29", "close": 37.98, "volume": 3196.0}, {"date": "2020-01-30", "close": 37.6, "volume": 903.0}, {"date": "2020-01-31", "close": 36.52, "volume": 1904.0}, {"date": "2020-02-03", "close": 36.8, "volume": 7048.0}, {"date": "2020-02-04", "close": 37.76, "volume": 3230.0}, {"date": "2020-02-05", "close": 37.9, "volume": 2602.0}, {"date": "2020-02-06", "close": 36.71, "volume": 5034.0}, {"date": "2020-02-07", "close": 37.05, "volume": 6060.0}, {"date": "2020-02-10", "close": 37.72, "volume": 1237.0}, {"date": "2020-02-11", "close": 37.23, "volume": 710.0}, {"date": "2020-02-12", "close": 37.2, "volume": 3201.0}, {"date": "2020-02-13", "close": 37.75, "volume": 1272.0}, {"date": "2020-02-14", "close": 37.41, "volume": 976.0}, {"date": "2020-02-18", "close": 37.2, "volume": 4569.0}, {"date": "2020-02-19", "close": 36.6, "volume": 2943.0}, {"date": "2020-02-20", "close": 37.41, "volume": 3803.0}, {"date": "2020-02-21", "close": 36.72, "volume": 2168.0}, {"date": "2020-02-24", "close": 35.75, "volume": 2517.0}, {"date": "2020-02-25", "close": 35.13, "volume": 4793.0}, {"date": "2020-02-26", "close": 36.34, "volume": 1283.0}, {"date": "2020-02-27", "close": 34.41, "volume": 4583.0}, {"date": "2020-02-28", "close": 31.02, "volume": 10043.0}, {"date": "2020-03-02", "close": 32.78, "volume": 4652.0}, {"date": "2020-03-03", "close": 30.56, "volume": 33602.0}, {"date": "2020-03-04", "close": 33.2, "volume": 6689.0}, {"date": "2020-03-05", "close": 32.58, "volume": 3595.0}, {"date": "2020-03-06", "close": 30.75, "volume": 3527.0}, {"date": "2020-03-09", "close": 27.63, "volume": 9064.0}, {"date": "2020-03-10", "close": 27.15, "volume": 14418.0}, {"date": "2020-03-11", "close": 26.14, "volume": 5852.0}, {"date": "2020-03-12", "close": 24.4, "volume": 5230.0}, {"date": "2020-03-13", "close": 25.8, "volume": 9240.0}, {"date": "2020-03-16", "close": 21.93, "volume": 8707.0}, {"date": "2020-03-17", "close": 24.69, "volume": 13448.0}, {"date": "2020-03-18", "close": 22.77, "volume": 15407.0}, {"date": "2020-03-19", "close": 24.5, "volume": 5601.0}, {"date": "2020-03-20", "close": 23.27, "volume": 12401.0}, {"date": "2020-03-23", "close": 21.9, "volume": 11168.0}, {"date": "2020-03-24", "close": 22.01, "volume": 7430.0}, {"date": "2020-03-25", "close": 26.03, "volume": 11483.0}, {"date": "2020-03-26", "close": 27.45, "volume": 7547.0}, {"date": "2020-03-27", "close": 27.17, "volume": 6877.0}, {"date": "2020-03-30", "close": 26.75, "volume": 13952.0}, {"date": "2020-03-31", "close": 27.45, "volume": 10601.0}, {"date": "2020-04-01", "close": 25.32, "volume": 16436.0}, {"date": "2020-04-02", "close": 27.0, "volume": 6635.0}, {"date": "2020-04-03", "close": 26.6, "volume": 3781.0}, {"date": "2020-04-06", "close": 27.0, "volume": 10098.0}, {"date": "2020-04-07", "close": 26.7, "volume": 11047.0}, {"date": "2020-04-08", "close": 28.99, "volume": 18498.0}, {"date": "2020-04-09", "close": 28.83, "volume": 12342.0}, {"date": "2020-04-13", "close": 28.99, "volume": 6396.0}, {"date": "2020-04-14", "close": 28.2, "volume": 20806.0}, {"date": "2020-04-15", "close": 24.91, "volume": 32145.0}, {"date": "2020-04-16", "close": 23.17, "volume": 8198.0}, {"date": "2020-04-17", "close": 23.36, "volume": 24518.0}, {"date": "2020-04-20", "close": 23.97, "volume": 22742.0}, {"date": "2020-04-21", "close": 24.25, "volume": 21649.0}, {"date": "2020-04-22", "close": 25.79, "volume": 14164.0}, {"date": "2020-04-23", "close": 26.0, "volume": 13156.0}, {"date": "2020-04-24", "close": 25.7, "volume": 18207.0}, {"date": "2020-04-27", "close": 27.23, "volume": 15496.0}, {"date": "2020-04-28", "close": 26.6, "volume": 8828.0}, {"date": "2020-04-29", "close": 30.0, "volume": 16280.0}, {"date": "2020-04-30", "close": 28.9, "volume": 9482.0}, {"date": "2020-05-01", "close": 26.23, "volume": 8859.0}, {"date": "2020-05-04", "close": 25.68, "volume": 10699.0}, {"date": "2020-05-05", "close": 24.93, "volume": 4713.0}, {"date": "2020-05-06", "close": 26.0, "volume": 11685.0}, {"date": "2020-05-07", "close": 26.5, "volume": 14077.0}, {"date": "2020-05-08", "close": 27.62, "volume": 13761.0}, {"date": "2020-05-11", "close": 27.11, "volume": 13896.0}, {"date": "2020-05-12", "close": 23.29, "volume": 11304.0}, {"date": "2020-05-13", "close": 23.01, "volume": 11753.0}, {"date": "2020-05-14", "close": 22.94, "volume": 10684.0}, {"date": "2020-05-15", "close": 24.57, "volume": 7601.0}, {"date": "2020-05-18", "close": 25.49, "volume": 23111.0}, {"date": "2020-05-19", "close": 25.5, "volume": 6954.0}, {"date": "2020-05-20", "close": 25.87, "volume": 10537.0}, {"date": "2020-05-21", "close": 25.21, "volume": 9150.0}, {"date": "2020-05-22", "close": 24.87, "volume": 5154.0}, {"date": "2020-05-26", "close": 25.13, "volume": 8738.0}, {"date": "2020-05-27", "close": 26.32, "volume": 12179.0}, {"date": "2020-05-28", "close": 24.99, "volume": 7133.0}, {"date": "2020-05-29", "close": 25.0, "volume": 6443.0}, {"date": "2020-06-01", "close": 25.0, "volume": 7743.0}, {"date": "2020-06-02", "close": 25.11, "volume": 7594.0}, {"date": "2020-06-03", "close": 25.65, "volume": 3151.0}, {"date": "2020-06-04", "close": 26.39, "volume": 5488.0}, {"date": "2020-06-05", "close": 28.5, "volume": 7359.0}, {"date": "2020-06-08", "close": 26.97, "volume": 17082.0}, {"date": "2020-06-09", "close": 25.71, "volume": 8265.0}, {"date": "2020-06-10", "close": 25.5, "volume": 8303.0}, {"date": "2020-06-11", "close": 22.99, "volume": 13677.0}, {"date": "2020-06-12", "close": 23.8, "volume": 11414.0}, {"date": "2020-06-15", "close": 24.96, "volume": 9770.0}, {"date": "2020-06-16", "close": 25.6, "volume": 16968.0}, {"date": "2020-06-17", "close": 24.2, "volume": 5051.0}, {"date": "2020-06-18", "close": 24.31, "volume": 5760.0}, {"date": "2020-06-19", "close": 27.0, "volume": 27997.0}, {"date": "2020-06-22", "close": 26.4, "volume": 15565.0}, {"date": "2020-06-23", "close": 26.62, "volume": 9726.0}, {"date": "2020-06-24", "close": 24.14, "volume": 25937.0}, {"date": "2020-06-25", "close": 27.0, "volume": 16753.0}, {"date": "2020-06-26", "close": 26.4, "volume": 39466.0}, {"date": "2020-06-29", "close": 26.3, "volume": 17670.0}, {"date": "2020-06-30", "close": 25.9, "volume": 6886.0}, {"date": "2020-07-01", "close": 25.46, "volume": 9417.0}, {"date": "2020-07-02", "close": 25.5, "volume": 15349.0}, {"date": "2020-07-06", "close": 25.5, "volume": 4831.0}, {"date": "2020-07-07", "close": 24.4, "volume": 7092.0}, {"date": "2020-07-08", "close": 24.5, "volume": 15329.0}, {"date": "2020-07-09", "close": 23.8, "volume": 8342.0}, {"date": "2020-07-10", "close": 25.5, "volume": 6974.0}, {"date": "2020-07-13", "close": 25.18, "volume": 10388.0}, {"date": "2020-07-14", "close": 24.68, "volume": 2892.0}, {"date": "2020-07-15", "close": 25.07, "volume": 14288.0}, {"date": "2020-07-16", "close": 24.8, "volume": 9844.0}, {"date": "2020-07-17", "close": 24.0, "volume": 11740.0}, {"date": "2020-07-20", "close": 24.25, "volume": 3081.0}, {"date": "2020-07-21", "close": 24.9, "volume": 7778.0}, {"date": "2020-07-22", "close": 24.85, "volume": 5966.0}, {"date": "2020-07-23", "close": 25.15, "volume": 4706.0}, {"date": "2020-07-24", "close": 24.22, "volume": 4452.0}, {"date": "2020-07-27", "close": 24.5, "volume": 7658.0}, {"date": "2020-07-28", "close": 24.38, "volume": 6093.0}, {"date": "2020-07-29", "close": 25.0, "volume": 4459.0}, {"date": "2020-07-30", "close": 24.6, "volume": 5392.0}, {"date": "2020-07-31", "close": 24.12, "volume": 6492.0}, {"date": "2020-08-03", "close": 24.48, "volume": 4090.0}, {"date": "2020-08-04", "close": 24.75, "volume": 9852.0}, {"date": "2020-08-05", "close": 25.3, "volume": 8817.0}, {"date": "2020-08-06", "close": 25.0, "volume": 4207.0}, {"date": "2020-08-07", "close": 24.92, "volume": 5996.0}, {"date": "2020-08-10", "close": 24.75, "volume": 7175.0}, {"date": "2020-08-11", "close": 24.27, "volume": 5421.0}, {"date": "2020-08-12", "close": 24.95, "volume": 3064.0}, {"date": "2020-08-13", "close": 24.85, "volume": 1444.0}, {"date": "2020-08-14", "close": 24.85, "volume": 3956.0}, {"date": "2020-08-17", "close": 24.35, "volume": 6644.0}, {"date": "2020-08-18", "close": 24.36, "volume": 1531.0}, {"date": "2020-08-19", "close": 24.63, "volume": 1488.0}, {"date": "2020-08-20", "close": 24.4, "volume": 1719.0}, {"date": "2020-08-21", "close": 23.92, "volume": 5940.0}, {"date": "2020-08-24", "close": 24.0, "volume": 5395.0}, {"date": "2020-08-25", "close": 24.05, "volume": 3382.0}, {"date": "2020-08-26", "close": 23.76, "volume": 6448.0}, {"date": "2020-08-27", "close": 23.74, "volume": 6270.0}, {"date": "2020-08-28", "close": 24.49, "volume": 2298.0}, {"date": "2020-08-31", "close": 23.84, "volume": 5146.0}, {"date": "2020-09-01", "close": 24.25, "volume": 1472.0}, {"date": "2020-09-02", "close": 24.5, "volume": 2235.0}, {"date": "2020-09-03", "close": 24.49, "volume": 6155.0}, {"date": "2020-09-04", "close": 24.39, "volume": 1315.0}, {"date": "2020-09-08", "close": 24.02, "volume": 1593.0}, {"date": "2020-09-09", "close": 23.86, "volume": 6999.0}, {"date": "2020-09-10", "close": 24.13, "volume": 1604.0}, {"date": "2020-09-11", "close": 23.5, "volume": 3126.0}, {"date": "2020-09-14", "close": 24.43, "volume": 2433.0}, {"date": "2020-09-15", "close": 23.5, "volume": 7253.0}, {"date": "2020-09-16", "close": 23.3, "volume": 8249.0}, {"date": "2020-09-17", "close": 23.5, "volume": 6252.0}, {"date": "2020-09-18", "close": 23.11, "volume": 14561.0}, {"date": "2020-09-21", "close": 22.2, "volume": 6533.0}, {"date": "2020-09-22", "close": 21.5, "volume": 6808.0}, {"date": "2020-09-23", "close": 21.12, "volume": 4181.0}, {"date": "2020-09-24", "close": 21.02, "volume": 2217.0}, {"date": "2020-09-25", "close": 21.23, "volume": 6958.0}, {"date": "2020-09-28", "close": 21.35, "volume": 1847.0}, {"date": "2020-09-29", "close": 21.4, "volume": 3007.0}, {"date": "2020-09-30", "close": 21.38, "volume": 2718.0}, {"date": "2020-10-01", "close": 21.16, "volume": 1768.0}, {"date": "2020-10-02", "close": 21.51, "volume": 2624.0}, {"date": "2020-10-05", "close": 22.31, "volume": 5075.0}, {"date": "2020-10-06", "close": 21.49, "volume": 4533.0}, {"date": "2020-10-07", "close": 23.05, "volume": 3926.0}, {"date": "2020-10-08", "close": 22.85, "volume": 4803.0}, {"date": "2020-10-09", "close": 22.9, "volume": 4387.0}, {"date": "2020-10-12", "close": 23.47, "volume": 2521.0}, {"date": "2020-10-13", "close": 23.0, "volume": 3576.0}, {"date": "2020-10-14", "close": 22.75, "volume": 2080.0}, {"date": "2020-10-15", "close": 23.08, "volume": 6380.0}, {"date": "2020-10-16", "close": 22.78, "volume": 6899.0}, {"date": "2020-10-19", "close": 22.39, "volume": 3276.0}, {"date": "2020-10-20", "close": 23.15, "volume": 3986.0}, {"date": "2020-10-21", "close": 22.8, "volume": 1102.0}, {"date": "2020-10-22", "close": 23.4, "volume": 6818.0}, {"date": "2020-10-23", "close": 23.93, "volume": 5601.0}, {"date": "2020-10-26", "close": 23.55, "volume": 7193.0}, {"date": "2020-10-27", "close": 23.66, "volume": 3227.0}, {"date": "2020-10-28", "close": 23.12, "volume": 13882.0}, {"date": "2020-10-29", "close": 23.0, "volume": 2552.0}, {"date": "2020-10-30", "close": 22.0, "volume": 10103.0}, {"date": "2020-11-02", "close": 22.95, "volume": 2156.0}, {"date": "2020-11-03", "close": 23.9, "volume": 12372.0}, {"date": "2020-11-04", "close": 23.72, "volume": 5171.0}, {"date": "2020-11-05", "close": 23.26, "volume": 5243.0}, {"date": "2020-11-06", "close": 22.84, "volume": 5395.0}, {"date": "2020-11-09", "close": 23.01, "volume": 16059.0}, {"date": "2020-11-10", "close": 24.9, "volume": 13953.0}, {"date": "2020-11-11", "close": 24.99, "volume": 8442.0}, {"date": "2020-11-12", "close": 24.06, "volume": 2210.0}, {"date": "2020-11-13", "close": 24.63, "volume": 7249.0}, {"date": "2020-11-16", "close": 26.6, "volume": 8031.0}, {"date": "2020-11-17", "close": 26.21, "volume": 6370.0}, {"date": "2020-11-18", "close": 26.04, "volume": 7281.0}, {"date": "2020-11-19", "close": 26.78, "volume": 2188.0}, {"date": "2020-11-20", "close": 26.35, "volume": 4791.0}, {"date": "2020-11-23", "close": 26.91, "volume": 3014.0}, {"date": "2020-11-24", "close": 28.38, "volume": 10491.0}, {"date": "2020-11-25", "close": 28.97, "volume": 7250.0}, {"date": "2020-11-27", "close": 29.74, "volume": 1834.0}, {"date": "2020-11-30", "close": 28.45, "volume": 4737.0}, {"date": "2020-12-01", "close": 28.01, "volume": 3807.0}, {"date": "2020-12-02", "close": 26.82, "volume": 4897.0}, {"date": "2020-12-03", "close": 26.7, "volume": 5866.0}, {"date": "2020-12-04", "close": 26.99, "volume": 7182.0}, {"date": "2020-12-07", "close": 27.55, "volume": 4712.0}, {"date": "2020-12-08", "close": 27.84, "volume": 3634.0}, {"date": "2020-12-09", "close": 28.42, "volume": 16879.0}, {"date": "2020-12-10", "close": 28.5, "volume": 2479.0}, {"date": "2020-12-11", "close": 28.21, "volume": 1394.0}, {"date": "2020-12-14", "close": 28.13, "volume": 3822.0}, {"date": "2020-12-15", "close": 29.2, "volume": 11520.0}, {"date": "2020-12-16", "close": 29.09, "volume": 3186.0}, {"date": "2020-12-17", "close": 29.73, "volume": 2742.0}, {"date": "2020-12-18", "close": 30.31, "volume": 35931.0}, {"date": "2020-12-21", "close": 29.74, "volume": 5523.0}, {"date": "2020-12-22", "close": 29.95, "volume": 4640.0}, {"date": "2020-12-23", "close": 29.84, "volume": 2320.0}, {"date": "2020-12-24", "close": 30.04, "volume": 1225.0}, {"date": "2020-12-28", "close": 29.21, "volume": 2929.0}, {"date": "2020-12-29", "close": 28.31, "volume": 41116.0}, {"date": "2020-12-30", "close": 27.9, "volume": 5261.0}, {"date": "2020-12-31", "close": 27.03, "volume": 4135.0}, {"date": "2021-01-04", "close": 27.0, "volume": 5090.0}, {"date": "2021-01-05", "close": 26.52, "volume": 6902.0}, {"date": "2021-01-06", "close": 28.08, "volume": 9425.0}, {"date": "2021-01-07", "close": 27.68, "volume": 11546.0}, {"date": "2021-01-08", "close": 27.5, "volume": 12437.0}, {"date": "2021-01-11", "close": 27.54, "volume": 7913.0}, {"date": "2021-01-12", "close": 27.99, "volume": 1863.0}, {"date": "2021-01-13", "close": 27.76, "volume": 6962.0}, {"date": "2021-01-14", "close": 27.9, "volume": 8637.0}, {"date": "2021-01-15", "close": 29.76, "volume": 35415.0}, {"date": "2021-01-19", "close": 28.3, "volume": 8664.0}, {"date": "2021-01-20", "close": 27.93, "volume": 5289.0}, {"date": "2021-01-21", "close": 27.94, "volume": 5808.0}, {"date": "2021-01-22", "close": 28.38, "volume": 12739.0}, {"date": "2021-01-25", "close": 28.52, "volume": 5920.0}, {"date": "2021-01-26", "close": 27.95, "volume": 9952.0}, {"date": "2021-01-27", "close": 27.65, "volume": 9427.0}, {"date": "2021-01-28", "close": 27.59, "volume": 12154.0}, {"date": "2021-01-29", "close": 27.01, "volume": 8309.0}, {"date": "2021-02-01", "close": 26.85, "volume": 8985.0}, {"date": "2021-02-02", "close": 27.49, "volume": 6337.0}, {"date": "2021-02-03", "close": 27.8, "volume": 6659.0}, {"date": "2021-02-04", "close": 29.08, "volume": 9515.0}, {"date": "2021-02-05", "close": 28.35, "volume": 40006.0}, {"date": "2021-02-08", "close": 28.79, "volume": 5092.0}, {"date": "2021-02-09", "close": 28.1, "volume": 3958.0}, {"date": "2021-02-10", "close": 27.22, "volume": 46784.0}, {"date": "2021-02-11", "close": 27.27, "volume": 16293.0}, {"date": "2021-02-12", "close": 27.34, "volume": 6354.0}, {"date": "2021-02-16", "close": 26.98, "volume": 9573.0}, {"date": "2021-02-17", "close": 26.52, "volume": 6033.0}, {"date": "2021-02-18", "close": 26.06, "volume": 4907.0}, {"date": "2021-02-19", "close": 26.43, "volume": 6205.0}, {"date": "2021-02-22", "close": 27.13, "volume": 5123.0}, {"date": "2021-02-23", "close": 27.27, "volume": 7305.0}, {"date": "2021-02-24", "close": 27.69, "volume": 4235.0}, {"date": "2021-02-25", "close": 27.46, "volume": 5761.0}, {"date": "2021-02-26", "close": 27.46, "volume": 6879.0}, {"date": "2021-03-01", "close": 27.15, "volume": 6476.0}, {"date": "2021-03-02", "close": 28.01, "volume": 6841.0}, {"date": "2021-03-03", "close": 28.75, "volume": 6012.0}, {"date": "2021-03-04", "close": 30.0, "volume": 13270.0}, {"date": "2021-03-05", "close": 32.0, "volume": 11900.0}, {"date": "2021-03-08", "close": 33.97, "volume": 13756.0}, {"date": "2021-03-09", "close": 34.38, "volume": 9662.0}, {"date": "2021-03-10", "close": 33.43, "volume": 14289.0}, {"date": "2021-03-11", "close": 33.42, "volume": 6508.0}, {"date": "2021-03-12", "close": 33.42, "volume": 3808.0}, {"date": "2021-03-15", "close": 31.95, "volume": 5911.0}, {"date": "2021-03-16", "close": 30.22, "volume": 12920.0}, {"date": "2021-03-17", "close": 30.6, "volume": 8264.0}, {"date": "2021-03-18", "close": 30.75, "volume": 6821.0}, {"date": "2021-03-19", "close": 31.29, "volume": 41080.0}, {"date": "2021-03-22", "close": 31.15, "volume": 22497.0}, {"date": "2021-03-23", "close": 33.24, "volume": 24213.0}, {"date": "2021-03-24", "close": 33.19, "volume": 15795.0}, {"date": "2021-03-25", "close": 33.03, "volume": 4475.0}, {"date": "2021-03-26", "close": 30.76, "volume": 28485.0}, {"date": "2021-03-29", "close": 31.68, "volume": 18702.0}, {"date": "2021-03-30", "close": 32.67, "volume": 20343.0}, {"date": "2021-03-31", "close": 31.18, "volume": 17744.0}, {"date": "2021-04-01", "close": 31.85, "volume": 5435.0}, {"date": "2021-04-05", "close": 31.17, "volume": 7504.0}, {"date": "2021-04-06", "close": 31.09, "volume": 14110.0}, {"date": "2021-04-07", "close": 30.31, "volume": 12739.0}, {"date": "2021-04-08", "close": 30.4, "volume": 6118.0}, {"date": "2021-04-09", "close": 30.2, "volume": 4201.0}, {"date": "2021-04-12", "close": 29.63, "volume": 22367.0}, {"date": "2021-04-13", "close": 29.65, "volume": 8650.0}, {"date": "2021-04-14", "close": 30.25, "volume": 14498.0}, {"date": "2021-04-15", "close": 30.02, "volume": 13021.0}, {"date": "2021-04-16", "close": 30.28, "volume": 55047.0}, {"date": "2021-04-19", "close": 30.25, "volume": 12739.0}, {"date": "2021-04-20", "close": 30.03, "volume": 18939.0}, {"date": "2021-04-21", "close": 29.75, "volume": 5648.0}, {"date": "2021-04-22", "close": 29.91, "volume": 11770.0}, {"date": "2021-04-23", "close": 29.87, "volume": 14006.0}, {"date": "2021-04-26", "close": 30.25, "volume": 9973.0}, {"date": "2021-04-27", "close": 30.27, "volume": 11894.0}, {"date": "2021-04-28", "close": 30.15, "volume": 8717.0}, {"date": "2021-04-29", "close": 30.44, "volume": 9818.0}, {"date": "2021-04-30", "close": 30.15, "volume": 19787.0}, {"date": "2021-05-03", "close": 30.27, "volume": 12169.0}, {"date": "2021-05-04", "close": 30.12, "volume": 6979.0}, {"date": "2021-05-05", "close": 30.18, "volume": 19574.0}, {"date": "2021-05-06", "close": 29.86, "volume": 8538.0}, {"date": "2021-05-07", "close": 29.76, "volume": 9148.0}, {"date": "2021-05-10", "close": 30.1, "volume": 15564.0}, {"date": "2021-05-11", "close": 30.1, "volume": 13960.0}, {"date": "2021-05-12", "close": 29.85, "volume": 9746.0}, {"date": "2021-05-13", "close": 30.37, "volume": 8585.0}, {"date": "2021-05-14", "close": 30.6, "volume": 6008.0}, {"date": "2021-05-17", "close": 30.82, "volume": 5929.0}, {"date": "2021-05-18", "close": 31.1, "volume": 4320.0}, {"date": "2021-05-19", "close": 30.05, "volume": 5732.0}, {"date": "2021-05-20", "close": 30.3, "volume": 12378.0}, {"date": "2021-05-21", "close": 30.84, "volume": 4872.0}, {"date": "2021-05-24", "close": 30.44, "volume": 3880.0}, {"date": "2021-05-25", "close": 30.25, "volume": 11572.0}, {"date": "2021-05-26", "close": 30.5, "volume": 7349.0}, {"date": "2021-05-27", "close": 30.2, "volume": 4196.0}, {"date": "2021-05-28", "close": 30.57, "volume": 4731.0}, {"date": "2021-06-01", "close": 30.32, "volume": 4073.0}, {"date": "2021-06-02", "close": 30.44, "volume": 3763.0}, {"date": "2021-06-03", "close": 30.4, "volume": 6059.0}, {"date": "2021-06-04", "close": 30.15, "volume": 11309.0}, {"date": "2021-06-07", "close": 30.2, "volume": 14916.0}, {"date": "2021-06-08", "close": 30.2, "volume": 12382.0}, {"date": "2021-06-09", "close": 30.2, "volume": 3718.0}, {"date": "2021-06-10", "close": 30.29, "volume": 9382.0}, {"date": "2021-06-11", "close": 30.27, "volume": 11126.0}, {"date": "2021-06-14", "close": 30.2, "volume": 8675.0}, {"date": "2021-06-15", "close": 30.22, "volume": 15517.0}, {"date": "2021-06-16", "close": 30.27, "volume": 23104.0}, {"date": "2021-06-17", "close": 30.27, "volume": 20039.0}, {"date": "2021-06-18", "close": 30.6, "volume": 35002.0}, {"date": "2021-06-21", "close": 30.39, "volume": 31535.0}, {"date": "2021-06-22", "close": 30.1, "volume": 27598.0}, {"date": "2021-06-23", "close": 30.09, "volume": 21491.0}, {"date": "2021-06-24", "close": 30.25, "volume": 38331.0}, {"date": "2021-06-25", "close": 30.5, "volume": 541726.0}, {"date": "2021-06-28", "close": 31.85, "volume": 18265.0}, {"date": "2021-06-29", "close": 31.95, "volume": 23168.0}, {"date": "2021-06-30", "close": 31.94, "volume": 10581.0}, {"date": "2021-07-01", "close": 31.83, "volume": 13413.0}, {"date": "2021-07-02", "close": 32.06, "volume": 21797.0}, {"date": "2021-07-06", "close": 32.0, "volume": 18586.0}, {"date": "2021-07-07", "close": 32.0, "volume": 8768.0}, {"date": "2021-07-08", "close": 31.75, "volume": 5683.0}, {"date": "2021-07-09", "close": 32.0, "volume": 1189.0}, {"date": "2021-07-12", "close": 32.35, "volume": 3253.0}, {"date": "2021-07-13", "close": 32.25, "volume": 9368.0}, {"date": "2021-07-14", "close": 32.32, "volume": 9817.0}, {"date": "2021-07-15", "close": 33.0, "volume": 5774.0}, {"date": "2021-07-16", "close": 33.32, "volume": 17132.0}, {"date": "2021-07-19", "close": 32.29, "volume": 6650.0}, {"date": "2021-07-20", "close": 32.2, "volume": 23664.0}, {"date": "2021-07-21", "close": 32.67, "volume": 3822.0}, {"date": "2021-07-22", "close": 32.7, "volume": 14070.0}, {"date": "2021-07-23", "close": 33.88, "volume": 5452.0}, {"date": "2021-07-26", "close": 34.15, "volume": 6797.0}, {"date": "2021-07-27", "close": 34.41, "volume": 3231.0}, {"date": "2021-07-28", "close": 34.04, "volume": 3964.0}, {"date": "2021-07-29", "close": 33.53, "volume": 5909.0}, {"date": "2021-07-30", "close": 33.76, "volume": 406.0}, {"date": "2021-08-02", "close": 33.95, "volume": 3622.0}, {"date": "2021-08-03", "close": 32.43, "volume": 8848.0}, {"date": "2021-08-04", "close": 33.4, "volume": 3528.0}, {"date": "2021-08-05", "close": 33.0, "volume": 4657.0}, {"date": "2021-08-06", "close": 33.52, "volume": 4377.0}, {"date": "2021-08-09", "close": 33.39, "volume": 1505.0}, {"date": "2021-08-10", "close": 33.4, "volume": 1729.0}, {"date": "2021-08-11", "close": 33.5, "volume": 2519.0}, {"date": "2021-08-12", "close": 33.22, "volume": 2569.0}, {"date": "2021-08-13", "close": 33.2105, "volume": 2038.0}, {"date": "2021-08-16", "close": 32.4, "volume": 2241.0}, {"date": "2021-08-17", "close": 32.35, "volume": 1152.0}, {"date": "2021-08-18", "close": 32.35, "volume": null}, {"date": "2021-08-19", "close": 31.68, "volume": 8955.0}, {"date": "2021-08-20", "close": 31.68, "volume": null}, {"date": "2021-08-23", "close": 31.9075, "volume": 4677.0}, {"date": "2021-08-24", "close": 31.74, "volume": 523.0}, {"date": "2021-08-25", "close": 32.15, "volume": 11688.0}, {"date": "2021-08-26", "close": 32.2, "volume": 6737.0}, {"date": "2021-08-27", "close": 32.3, "volume": 3516.0}, {"date": "2021-08-30", "close": 31.88, "volume": 4354.0}, {"date": "2021-08-31", "close": 31.71, "volume": 3072.0}, {"date": "2021-09-01", "close": 31.855, "volume": 2962.0}, {"date": "2021-09-02", "close": 31.9, "volume": 2081.0}, {"date": "2021-09-03", "close": 31.25, "volume": 6935.0}, {"date": "2021-09-07", "close": 31.56, "volume": 1812.0}, {"date": "2021-09-08", "close": 31.21, "volume": 1416.0}, {"date": "2021-09-09", "close": 31.21, "volume": 1722.0}, {"date": "2021-09-10", "close": 31.15, "volume": 2520.0}, {"date": "2021-09-13", "close": 32.0493, "volume": 7629.0}, {"date": "2021-09-14", "close": 32.0, "volume": 1343.0}, {"date": "2021-09-15", "close": 32.15, "volume": 1951.0}, {"date": "2021-09-16", "close": 32.13, "volume": 4148.0}, {"date": "2021-09-17", "close": 32.31, "volume": 7358.0}, {"date": "2021-09-20", "close": 32.27, "volume": 3301.0}, {"date": "2021-09-21", "close": 32.22, "volume": 1073.0}, {"date": "2021-09-22", "close": 32.0, "volume": 1329.0}, {"date": "2021-09-23", "close": 31.64, "volume": 3871.0}, {"date": "2021-09-24", "close": 32.2, "volume": 1330.0}, {"date": "2021-09-27", "close": 32.0, "volume": 4405.0}, {"date": "2021-09-28", "close": 32.0, "volume": 883.0}, {"date": "2021-09-29", "close": 31.98, "volume": 1963.0}, {"date": "2021-09-30", "close": 31.77, "volume": 640.0}, {"date": "2021-10-01", "close": 31.77, "volume": 1099.0}, {"date": "2021-10-04", "close": 31.77, "volume": 387.0}, {"date": "2021-10-05", "close": 31.86, "volume": 8514.0}, {"date": "2021-10-06", "close": 32.5, "volume": 2104.0}, {"date": "2021-10-07", "close": 32.055, "volume": 1539.0}, {"date": "2021-10-08", "close": 31.9, "volume": 1594.0}, {"date": "2021-10-11", "close": 32.25, "volume": 994.0}, {"date": "2021-10-12", "close": 32.25, "volume": null}, {"date": "2021-10-13", "close": 32.15, "volume": 1420.0}, {"date": "2021-10-14", "close": 31.77, "volume": 1560.0}, {"date": "2021-10-15", "close": 32.125, "volume": 2810.0}, {"date": "2021-10-18", "close": 31.65, "volume": 815.0}, {"date": "2021-10-19", "close": 31.89, "volume": 1974.0}, {"date": "2021-10-20", "close": 31.89, "volume": null}, {"date": "2021-10-21", "close": 32.5, "volume": 2138.0}, {"date": "2021-10-22", "close": 33.0102, "volume": 1713.0}, {"date": "2021-10-25", "close": 33.0102, "volume": null}, {"date": "2021-10-26", "close": 32.53, "volume": 1417.0}, {"date": "2021-10-27", "close": 32.5, "volume": 2481.0}, {"date": "2021-10-28", "close": 32.5, "volume": null}, {"date": "2021-10-29", "close": 32.5, "volume": 1175.0}, {"date": "2021-11-01", "close": 32.99, "volume": 2675.0}, {"date": "2021-11-02", "close": 32.55, "volume": 1242.0}, {"date": "2021-11-03", "close": 32.55, "volume": null}, {"date": "2021-11-04", "close": 32.3002, "volume": 784.0}, {"date": "2021-11-05", "close": 32.2, "volume": 2159.0}, {"date": "2021-11-08", "close": 32.23, "volume": 1894.0}, {"date": "2021-11-09", "close": 32.23, "volume": null}, {"date": "2021-11-10", "close": 32.16, "volume": 6348.0}, {"date": "2021-11-11", "close": 31.85, "volume": 7072.0}, {"date": "2021-11-12", "close": 32.22, "volume": 2876.0}, {"date": "2021-11-15", "close": 32.1, "volume": 1576.0}, {"date": "2021-11-16", "close": 32.92, "volume": 3078.0}, {"date": "2021-11-17", "close": 32.65, "volume": 1839.0}, {"date": "2021-11-18", "close": 32.7, "volume": 1370.0}, {"date": "2021-11-19", "close": 32.75, "volume": 1274.0}, {"date": "2021-11-22", "close": 32.75, "volume": null}, {"date": "2021-11-23", "close": 32.72, "volume": 2274.0}, {"date": "2021-11-24", "close": 32.7, "volume": 2755.0}, {"date": "2021-11-26", "close": 32.7, "volume": null}, {"date": "2021-11-29", "close": 32.88, "volume": 416.0}, {"date": "2021-11-30", "close": 32.7, "volume": 2917.0}, {"date": "2021-12-01", "close": 32.7, "volume": 6062.0}, {"date": "2021-12-02", "close": 32.781, "volume": 425.0}, {"date": "2021-12-03", "close": 33.3, "volume": 1387.0}, {"date": "2021-12-06", "close": 33.0, "volume": 3085.0}, {"date": "2021-12-07", "close": 33.75, "volume": 1701.0}, {"date": "2021-12-08", "close": 33.21, "volume": 3104.0}, {"date": "2021-12-09", "close": 32.75, "volume": 1728.0}, {"date": "2021-12-10", "close": 33.96, "volume": 3933.0}, {"date": "2021-12-13", "close": 33.1, "volume": 2612.0}, {"date": "2021-12-14", "close": 31.78, "volume": 22568.0}, {"date": "2021-12-15", "close": 31.79, "volume": 7609.0}, {"date": "2021-12-16", "close": 32.12, "volume": 1488.0}, {"date": "2021-12-17", "close": 32.35, "volume": 870.0}, {"date": "2021-12-20", "close": 32.21, "volume": 2466.0}, {"date": "2021-12-21", "close": 32.23, "volume": 9396.0}, {"date": "2021-12-22", "close": 32.45, "volume": 1435.0}, {"date": "2021-12-23", "close": 33.315, "volume": 7912.0}, {"date": "2021-12-27", "close": 33.01, "volume": 677.0}, {"date": "2021-12-28", "close": 33.2066, "volume": 612.0}, {"date": "2021-12-29", "close": 33.0, "volume": 1861.0}, {"date": "2021-12-30", "close": 33.0, "volume": 2967.0}, {"date": "2021-12-31", "close": 33.095, "volume": 1111.0}, {"date": "2022-01-03", "close": 33.1, "volume": 3503.0}, {"date": "2022-01-04", "close": 33.625, "volume": 491.0}, {"date": "2022-01-05", "close": 33.54, "volume": 2064.0}, {"date": "2022-01-06", "close": 33.6, "volume": 1658.0}, {"date": "2022-01-07", "close": 33.89, "volume": 1314.0}, {"date": "2022-01-10", "close": 33.99, "volume": 1172.0}, {"date": "2022-01-11", "close": 34.0, "volume": 1627.0}, {"date": "2022-01-12", "close": 33.5, "volume": 5473.0}, {"date": "2022-01-13", "close": 33.6998, "volume": 2381.0}, {"date": "2022-01-14", "close": 33.57, "volume": 1742.0}, {"date": "2022-01-18", "close": 33.69, "volume": 1538.0}, {"date": "2022-01-19", "close": 33.6, "volume": 603.0}, {"date": "2022-01-20", "close": 33.6096, "volume": 601.0}, {"date": "2022-01-21", "close": 33.9999, "volume": 1318.0}, {"date": "2022-01-24", "close": 33.85, "volume": 378.0}, {"date": "2022-01-25", "close": 33.5, "volume": 1910.0}, {"date": "2022-01-26", "close": 33.3, "volume": 1529.0}, {"date": "2022-01-27", "close": 33.3, "volume": null}, {"date": "2022-01-28", "close": 33.3, "volume": null}, {"date": "2022-01-31", "close": 33.3, "volume": null}, {"date": "2022-02-01", "close": 34.0, "volume": 678.0}, {"date": "2022-02-02", "close": 33.75, "volume": 1881.0}, {"date": "2022-02-03", "close": 33.75, "volume": null}, {"date": "2022-02-04", "close": 33.97, "volume": 762.0}, {"date": "2022-02-07", "close": 33.7, "volume": 2105.0}, {"date": "2022-02-08", "close": 33.67, "volume": 743.0}, {"date": "2022-02-09", "close": 33.67, "volume": null}, {"date": "2022-02-10", "close": 33.67, "volume": null}, {"date": "2022-02-11", "close": 33.57, "volume": 1500.0}, {"date": "2022-02-14", "close": 33.31, "volume": 1398.0}, {"date": "2022-02-15", "close": 33.7, "volume": 2518.0}, {"date": "2022-02-16", "close": 33.7, "volume": null}, {"date": "2022-02-17", "close": 33.545, "volume": 362.0}, {"date": "2022-02-18", "close": 33.79, "volume": 4122.0}, {"date": "2022-02-22", "close": 33.31, "volume": 985.0}, {"date": "2022-02-23", "close": 33.56, "volume": 1945.0}, {"date": "2022-02-24", "close": 33.51, "volume": 1016.0}, {"date": "2022-02-25", "close": 33.51, "volume": 4458.0}, {"date": "2022-02-28", "close": 33.32, "volume": 2431.0}, {"date": "2022-03-01", "close": 33.02, "volume": 915.0}, {"date": "2022-03-02", "close": 33.35, "volume": 381.0}, {"date": "2022-03-03", "close": 33.8477, "volume": 4850.0}, {"date": "2022-03-04", "close": 33.8477, "volume": null}, {"date": "2022-03-07", "close": 34.08, "volume": 2120.0}, {"date": "2022-03-08", "close": 34.0, "volume": 2735.0}, {"date": "2022-03-09", "close": 34.01, "volume": 1866.0}, {"date": "2022-03-10", "close": 34.05, "volume": 879.0}, {"date": "2022-03-11", "close": 33.99, "volume": 766.0}, {"date": "2022-03-14", "close": 33.75, "volume": 2275.0}, {"date": "2022-03-15", "close": 33.7, "volume": 2342.0}, {"date": "2022-03-16", "close": 33.69, "volume": 1781.0}, {"date": "2022-03-17", "close": 33.96, "volume": 1042.0}, {"date": "2022-03-18", "close": 34.0, "volume": 4996.0}, {"date": "2022-03-21", "close": 34.18, "volume": 1700.0}, {"date": "2022-03-22", "close": 34.6, "volume": 812.0}, {"date": "2022-03-23", "close": 34.49, "volume": 3996.0}, {"date": "2022-03-24", "close": 34.69, "volume": 1337.0}, {"date": "2022-03-25", "close": 34.75, "volume": 1591.0}, {"date": "2022-03-28", "close": 34.85, "volume": 992.0}, {"date": "2022-03-29", "close": 34.31, "volume": 444.0}, {"date": "2022-03-30", "close": 33.73, "volume": 1408.0}, {"date": "2022-03-31", "close": 33.73, "volume": null}, {"date": "2022-04-01", "close": 33.86, "volume": 732.0}, {"date": "2022-04-04", "close": 33.97, "volume": 375.0}, {"date": "2022-04-05", "close": 33.9, "volume": 2492.0}, {"date": "2022-04-06", "close": 33.5, "volume": 680.0}, {"date": "2022-04-07", "close": 33.5, "volume": 344.0}, {"date": "2022-04-08", "close": 33.8, "volume": 1479.0}, {"date": "2022-04-11", "close": 33.19, "volume": 5353.0}, {"date": "2022-04-12", "close": 32.92, "volume": 5783.0}, {"date": "2022-04-13", "close": 32.99, "volume": 666.0}, {"date": "2022-04-14", "close": 33.12, "volume": 633.0}, {"date": "2022-04-18", "close": 33.12, "volume": null}, {"date": "2022-04-19", "close": 33.69, "volume": 9815.0}, {"date": "2022-04-20", "close": 33.49, "volume": 1426.0}, {"date": "2022-04-21", "close": 33.49, "volume": null}, {"date": "2022-04-22", "close": 33.49, "volume": null}, {"date": "2022-04-25", "close": 33.71, "volume": 775.0}, {"date": "2022-04-26", "close": 32.76, "volume": 6487.0}, {"date": "2022-04-27", "close": 32.75, "volume": 23482.0}, {"date": "2022-04-28", "close": 32.15, "volume": 923.0}, {"date": "2022-04-29", "close": 32.42, "volume": 5246.0}, {"date": "2022-05-02", "close": 32.0, "volume": 29280.0}, {"date": "2022-05-03", "close": 32.0, "volume": 3500.0}, {"date": "2022-05-04", "close": 31.86, "volume": 7466.0}, {"date": "2022-05-05", "close": 31.37, "volume": 5586.0}, {"date": "2022-05-06", "close": 31.4505, "volume": 2739.0}, {"date": "2022-05-09", "close": 31.3, "volume": 9984.0}, {"date": "2022-05-10", "close": 31.3, "volume": null}, {"date": "2022-05-11", "close": 31.0, "volume": 4165.0}, {"date": "2022-05-12", "close": 31.0, "volume": null}, {"date": "2022-05-13", "close": 30.82, "volume": 2586.0}, {"date": "2022-05-16", "close": 30.32, "volume": 8473.0}, {"date": "2022-05-17", "close": 30.32, "volume": null}, {"date": "2022-05-18", "close": 29.58, "volume": 6954.0}, {"date": "2022-05-19", "close": 29.56, "volume": 10502.0}, {"date": "2022-05-20", "close": 29.37, "volume": 5914.0}, {"date": "2022-05-23", "close": 29.4, "volume": 13840.0}, {"date": "2022-05-24", "close": 29.05, "volume": 6406.0}, {"date": "2022-05-25", "close": 29.3934, "volume": 3252.0}, {"date": "2022-05-26", "close": 29.59, "volume": 6867.0}, {"date": "2022-05-27", "close": 30.12, "volume": 4647.0}, {"date": "2022-05-31", "close": 30.47, "volume": 2813.0}, {"date": "2022-06-01", "close": 30.47, "volume": null}, {"date": "2022-06-02", "close": 30.72, "volume": 1420.0}, {"date": "2022-06-03", "close": 30.8, "volume": 1783.0}, {"date": "2022-06-06", "close": 30.67, "volume": 12803.0}, {"date": "2022-06-07", "close": 30.6, "volume": 7139.0}, {"date": "2022-06-08", "close": 31.08, "volume": 4377.0}, {"date": "2022-06-09", "close": 30.9, "volume": 1369.0}, {"date": "2022-06-10", "close": 30.89, "volume": 3858.0}, {"date": "2022-06-13", "close": 30.14, "volume": 24946.0}, {"date": "2022-06-14", "close": 29.84, "volume": 22341.0}, {"date": "2022-06-15", "close": 29.85, "volume": 72658.0}, {"date": "2022-06-16", "close": 29.05, "volume": 58742.0}, {"date": "2022-06-17", "close": 28.64, "volume": 60491.0}, {"date": "2022-06-21", "close": 29.78, "volume": 41184.0}, {"date": "2022-06-22", "close": 29.99, "volume": 42982.0}, {"date": "2022-06-23", "close": 29.85, "volume": 4987.0}, {"date": "2022-06-24", "close": 29.3, "volume": 3034.0}, {"date": "2022-06-27", "close": 29.7, "volume": 12594.0}, {"date": "2022-06-28", "close": 30.26, "volume": 13138.0}, {"date": "2022-06-29", "close": 29.99, "volume": 11097.0}, {"date": "2022-06-30", "close": 30.16, "volume": 5385.0}, {"date": "2022-07-01", "close": 30.25, "volume": 22192.0}, {"date": "2022-07-05", "close": 30.2, "volume": 3287.0}, {"date": "2022-07-06", "close": 31.28, "volume": 1480.0}, {"date": "2022-07-07", "close": 30.7, "volume": 671.0}, {"date": "2022-07-08", "close": 31.2, "volume": 3302.0}, {"date": "2022-07-11", "close": 30.95, "volume": 6050.0}, {"date": "2022-07-12", "close": 31.0, "volume": 7284.0}, {"date": "2022-07-13", "close": 31.0, "volume": 6311.0}, {"date": "2022-07-14", "close": 31.02, "volume": 3774.0}, {"date": "2022-07-15", "close": 31.05, "volume": 2876.0}, {"date": "2022-07-18", "close": 31.16, "volume": 1120.0}, {"date": "2022-07-19", "close": 31.3, "volume": 8867.0}, {"date": "2022-07-20", "close": 31.06, "volume": 2953.0}, {"date": "2022-07-21", "close": 31.06, "volume": 6839.0}, {"date": "2022-07-22", "close": 31.2, "volume": 5613.0}, {"date": "2022-07-25", "close": 31.22, "volume": 1108.0}, {"date": "2022-07-26", "close": 31.45, "volume": 1615.0}, {"date": "2022-07-27", "close": 31.83, "volume": 2826.0}, {"date": "2022-07-28", "close": 32.07, "volume": 1255.0}, {"date": "2022-07-29", "close": 32.915, "volume": 6256.0}, {"date": "2022-08-01", "close": 32.03, "volume": 1152.0}, {"date": "2022-08-02", "close": 32.03, "volume": 764.0}, {"date": "2022-08-03", "close": 31.75, "volume": 1781.0}, {"date": "2022-08-04", "close": 32.0, "volume": 1051.0}, {"date": "2022-08-05", "close": 32.0, "volume": null}, {"date": "2022-08-08", "close": 31.55, "volume": 371.0}, {"date": "2022-08-09", "close": 31.61, "volume": 1363.0}, {"date": "2022-08-10", "close": 32.25, "volume": 695.0}, {"date": "2022-08-11", "close": 32.22, "volume": 764.0}, {"date": "2022-08-12", "close": 32.55, "volume": 5089.0}, {"date": "2022-08-15", "close": 32.6, "volume": 793.0}, {"date": "2022-08-16", "close": 32.26, "volume": 240.0}, {"date": "2022-08-17", "close": 32.07, "volume": 247.0}, {"date": "2022-08-18", "close": 32.06, "volume": 431.0}, {"date": "2022-08-19", "close": 32.5, "volume": 7967.0}, {"date": "2022-08-22", "close": 32.1, "volume": 2243.0}, {"date": "2022-08-23", "close": 32.08, "volume": 1395.0}, {"date": "2022-08-24", "close": 32.0, "volume": 1638.0}, {"date": "2022-08-25", "close": 32.16, "volume": 433.0}, {"date": "2022-08-26", "close": 32.15, "volume": 1119.0}, {"date": "2022-08-29", "close": 32.2, "volume": 1171.0}, {"date": "2022-08-30", "close": 31.98, "volume": 12665.0}, {"date": "2022-08-31", "close": 31.98, "volume": 2719.0}, {"date": "2022-09-01", "close": 31.97, "volume": 2233.0}, {"date": "2022-09-02", "close": 31.75, "volume": 540.0}, {"date": "2022-09-06", "close": 31.56, "volume": 3761.0}, {"date": "2022-09-07", "close": 31.63, "volume": 1317.0}, {"date": "2022-09-08", "close": 31.4, "volume": 2104.0}, {"date": "2022-09-09", "close": 31.45, "volume": 1171.0}, {"date": "2022-09-12", "close": 31.37, "volume": 307.0}, {"date": "2022-09-13", "close": 31.5, "volume": 1626.0}, {"date": "2022-09-14", "close": 31.29, "volume": 3250.0}, {"date": "2022-09-15", "close": 31.29, "volume": null}, {"date": "2022-09-16", "close": 32.58, "volume": 49119.0}, {"date": "2022-09-19", "close": 32.45, "volume": 6441.0}, {"date": "2022-09-20", "close": 32.21, "volume": 8047.0}, {"date": "2022-09-21", "close": 32.21, "volume": 6477.0}, {"date": "2022-09-22", "close": 31.83, "volume": 2141.0}, {"date": "2022-09-23", "close": 31.5001, "volume": 2449.0}, {"date": "2022-09-26", "close": 31.69, "volume": 3583.0}, {"date": "2022-09-27", "close": 31.53, "volume": 696.0}, {"date": "2022-09-28", "close": 31.5, "volume": 5790.0}, {"date": "2022-09-29", "close": 31.5, "volume": 3038.0}, {"date": "2022-09-30", "close": 31.56, "volume": 3979.0}, {"date": "2022-10-03", "close": 31.385, "volume": 4111.0}, {"date": "2022-10-04", "close": 31.73, "volume": 582.0}, {"date": "2022-10-05", "close": 31.82, "volume": 640.0}, {"date": "2022-10-06", "close": 31.76, "volume": 827.0}, {"date": "2022-10-07", "close": 31.86, "volume": 2260.0}, {"date": "2022-10-10", "close": 31.8724, "volume": 534.0}, {"date": "2022-10-11", "close": 31.97, "volume": 4134.0}, {"date": "2022-10-12", "close": 31.96, "volume": 5069.0}, {"date": "2022-10-13", "close": 31.58, "volume": 6194.0}, {"date": "2022-10-14", "close": 31.45, "volume": 2985.0}, {"date": "2022-10-17", "close": 31.47, "volume": 4356.0}, {"date": "2022-10-18", "close": 31.3, "volume": 3554.0}, {"date": "2022-10-19", "close": 31.25, "volume": 11429.0}, {"date": "2022-10-20", "close": 31.3, "volume": 2412.0}, {"date": "2022-10-21", "close": 31.3, "volume": null}, {"date": "2022-10-24", "close": 31.6724, "volume": 3335.0}, {"date": "2022-10-25", "close": 32.074, "volume": 4123.0}, {"date": "2022-10-26", "close": 32.95, "volume": 1749.0}, {"date": "2022-10-27", "close": 32.63, "volume": 1498.0}, {"date": "2022-10-28", "close": 32.76, "volume": 559.0}, {"date": "2022-10-31", "close": 32.51, "volume": 1914.0}, {"date": "2022-11-01", "close": 32.4, "volume": 2025.0}, {"date": "2022-11-02", "close": 32.3, "volume": 1829.0}, {"date": "2022-11-03", "close": 32.3, "volume": null}, {"date": "2022-11-04", "close": 32.05, "volume": 898.0}, {"date": "2022-11-07", "close": 31.99, "volume": 2724.0}, {"date": "2022-11-08", "close": 31.99, "volume": null}, {"date": "2022-11-09", "close": 31.96, "volume": 1905.0}, {"date": "2022-11-10", "close": 31.71, "volume": 3401.0}, {"date": "2022-11-11", "close": 31.7, "volume": 2884.0}, {"date": "2022-11-14", "close": 31.63, "volume": 1329.0}, {"date": "2022-11-15", "close": 31.8, "volume": 858.0}, {"date": "2022-11-16", "close": 31.88, "volume": 2028.0}, {"date": "2022-11-17", "close": 31.7, "volume": 284.0}, {"date": "2022-11-18", "close": 31.7, "volume": 3635.0}, {"date": "2022-11-21", "close": 32.0, "volume": 3985.0}, {"date": "2022-11-22", "close": 31.75, "volume": 3067.0}, {"date": "2022-11-23", "close": 31.92, "volume": 6060.0}, {"date": "2022-11-25", "close": 31.92, "volume": null}, {"date": "2022-11-28", "close": 31.34, "volume": 6543.0}, {"date": "2022-11-29", "close": 31.25, "volume": 4461.0}, {"date": "2022-11-30", "close": 30.8, "volume": 10300.0}, {"date": "2022-12-01", "close": 31.0, "volume": 3523.0}, {"date": "2022-12-02", "close": 31.01, "volume": 3307.0}, {"date": "2022-12-05", "close": 30.87, "volume": 3733.0}, {"date": "2022-12-06", "close": 30.8, "volume": 1022.0}, {"date": "2022-12-07", "close": 30.77, "volume": 1352.0}, {"date": "2022-12-08", "close": 30.61, "volume": 882.0}, {"date": "2022-12-09", "close": 30.37, "volume": 548.0}, {"date": "2022-12-12", "close": 30.32, "volume": 5047.0}, {"date": "2022-12-13", "close": 29.73, "volume": 4652.0}, {"date": "2022-12-14", "close": 29.69, "volume": 1234.0}, {"date": "2022-12-15", "close": 29.5, "volume": 3442.0}, {"date": "2022-12-16", "close": 30.67, "volume": 6638.0}, {"date": "2022-12-19", "close": 30.55, "volume": 3940.0}, {"date": "2022-12-20", "close": 31.28, "volume": 5019.0}, {"date": "2022-12-21", "close": 31.12, "volume": 676.0}, {"date": "2022-12-22", "close": 31.33, "volume": 3968.0}, {"date": "2022-12-23", "close": 32.0, "volume": 4046.0}, {"date": "2022-12-27", "close": 32.43, "volume": 6670.0}, {"date": "2022-12-28", "close": 34.16, "volume": 13989.0}, {"date": "2022-12-29", "close": 34.74, "volume": 7422.0}, {"date": "2022-12-30", "close": 36.1, "volume": 19690.0}, {"date": "2023-01-03", "close": 35.69, "volume": 21385.0}, {"date": "2023-01-04", "close": 35.41, "volume": 5599.0}, {"date": "2023-01-05", "close": 35.3, "volume": 1200.0}, {"date": "2023-01-06", "close": 35.19, "volume": 2332.0}, {"date": "2023-01-09", "close": 35.19, "volume": 2502.0}, {"date": "2023-01-10", "close": 34.94, "volume": 5434.0}, {"date": "2023-01-11", "close": 34.72, "volume": 11932.0}, {"date": "2023-01-12", "close": 34.72, "volume": 1597.0}, {"date": "2023-01-13", "close": 34.56, "volume": 660.0}, {"date": "2023-01-17", "close": 34.25, "volume": 428.0}, {"date": "2023-01-18", "close": 33.95, "volume": 1014.0}, {"date": "2023-01-19", "close": 33.95, "volume": 377.0}, {"date": "2023-01-20", "close": 33.89, "volume": 1670.0}, {"date": "2023-01-23", "close": 33.67, "volume": 2735.0}, {"date": "2023-01-24", "close": 33.66, "volume": 5634.0}, {"date": "2023-01-25", "close": 33.5, "volume": 14224.0}, {"date": "2023-01-26", "close": 33.5, "volume": 1641.0}, {"date": "2023-01-27", "close": 33.31, "volume": 4261.0}, {"date": "2023-01-30", "close": 33.25, "volume": 784.0}, {"date": "2023-01-31", "close": 33.25, "volume": 2330.0}, {"date": "2023-02-01", "close": 33.49, "volume": 1802.0}, {"date": "2023-02-02", "close": 33.3, "volume": 1136.0}, {"date": "2023-02-03", "close": 33.3, "volume": 1075.0}, {"date": "2023-02-06", "close": 33.2, "volume": 2225.0}, {"date": "2023-02-07", "close": 33.0, "volume": 3265.0}, {"date": "2023-02-08", "close": 32.9, "volume": 2474.0}, {"date": "2023-02-09", "close": 32.9, "volume": 862.0}, {"date": "2023-02-10", "close": 32.9, "volume": null}, {"date": "2023-02-13", "close": 32.58, "volume": 2539.0}, {"date": "2023-02-14", "close": 32.44, "volume": 7569.0}, {"date": "2023-02-15", "close": 32.59, "volume": 9150.0}, {"date": "2023-02-16", "close": 32.49, "volume": 3380.0}, {"date": "2023-02-17", "close": 32.5, "volume": 3251.0}, {"date": "2023-02-21", "close": 32.42, "volume": 1094.0}, {"date": "2023-02-22", "close": 32.7, "volume": 4482.0}, {"date": "2023-02-23", "close": 32.81, "volume": 776.0}, {"date": "2023-02-24", "close": 32.83, "volume": 388.0}, {"date": "2023-02-27", "close": 32.77, "volume": 2065.0}, {"date": "2023-02-28", "close": 32.72, "volume": 2029.0}, {"date": "2023-03-01", "close": 32.5, "volume": 1609.0}, {"date": "2023-03-02", "close": 32.7, "volume": 1281.0}, {"date": "2023-03-03", "close": 32.82, "volume": 1202.0}, {"date": "2023-03-06", "close": 32.82, "volume": null}, {"date": "2023-03-07", "close": 32.4, "volume": 3138.0}, {"date": "2023-03-08", "close": 32.75, "volume": 453.0}, {"date": "2023-03-09", "close": 32.48, "volume": 1676.0}, {"date": "2023-03-10", "close": 32.21, "volume": 5635.0}, {"date": "2023-03-13", "close": 31.82, "volume": 4308.0}, {"date": "2023-03-14", "close": 31.5, "volume": 15663.0}, {"date": "2023-03-15", "close": 30.99, "volume": 11774.0}, {"date": "2023-03-16", "close": 31.34, "volume": 4053.0}, {"date": "2023-03-17", "close": 31.07, "volume": 5215.0}, {"date": "2023-03-20", "close": 30.67, "volume": 16089.0}, {"date": "2023-03-21", "close": 30.85, "volume": 5200.0}, {"date": "2023-03-22", "close": 31.19, "volume": 3081.0}, {"date": "2023-03-23", "close": 30.88, "volume": 4471.0}, {"date": "2023-03-24", "close": 31.19, "volume": 4261.0}, {"date": "2023-03-27", "close": 30.65, "volume": 10954.0}, {"date": "2023-03-28", "close": 30.65, "volume": 4601.0}, {"date": "2023-03-29", "close": 30.5, "volume": 360.0}, {"date": "2023-03-30", "close": 30.0, "volume": 10447.0}, {"date": "2023-03-31", "close": 29.64, "volume": 15249.0}, {"date": "2023-04-03", "close": 30.04, "volume": 2095.0}, {"date": "2023-04-04", "close": 29.85, "volume": 5370.0}, {"date": "2023-04-05", "close": 29.73, "volume": 2442.0}, {"date": "2023-04-06", "close": 30.0, "volume": 10224.0}, {"date": "2023-04-10", "close": 29.8, "volume": 14232.0}, {"date": "2023-04-11", "close": 29.74, "volume": 10104.0}, {"date": "2023-04-12", "close": 29.64, "volume": 2352.0}, {"date": "2023-04-13", "close": 29.59, "volume": 3481.0}, {"date": "2023-04-14", "close": 29.9, "volume": 4602.0}, {"date": "2023-04-17", "close": 29.62, "volume": 3570.0}, {"date": "2023-04-18", "close": 29.37, "volume": 3883.0}, {"date": "2023-04-19", "close": 29.25, "volume": 7478.0}, {"date": "2023-04-20", "close": 29.25, "volume": null}, {"date": "2023-04-21", "close": 29.34, "volume": 7032.0}, {"date": "2023-04-24", "close": 29.34, "volume": null}, {"date": "2023-04-25", "close": 29.4, "volume": 3327.0}, {"date": "2023-04-26", "close": 29.15, "volume": 4164.0}, {"date": "2023-04-27", "close": 29.02, "volume": 499.0}, {"date": "2023-04-28", "close": 29.02, "volume": 5788.0}, {"date": "2023-05-01", "close": 28.8, "volume": 2529.0}, {"date": "2023-05-02", "close": 27.23, "volume": 6248.0}, {"date": "2023-05-03", "close": 26.16, "volume": 7740.0}, {"date": "2023-05-04", "close": 24.36, "volume": 15083.0}, {"date": "2023-05-05", "close": 25.12, "volume": 4168.0}, {"date": "2023-05-08", "close": 24.7, "volume": 7651.0}, {"date": "2023-05-09", "close": 24.68, "volume": 5114.0}, {"date": "2023-05-10", "close": 25.0, "volume": 12410.0}, {"date": "2023-05-11", "close": 24.94, "volume": 3600.0}, {"date": "2023-05-12", "close": 25.0, "volume": 3632.0}, {"date": "2023-05-15", "close": 25.26, "volume": 1886.0}, {"date": "2023-05-16", "close": 25.355, "volume": 3512.0}, {"date": "2023-05-17", "close": 25.24, "volume": 5294.0}, {"date": "2023-05-18", "close": 25.5, "volume": 3362.0}, {"date": "2023-05-19", "close": 25.69, "volume": 3961.0}, {"date": "2023-05-22", "close": 26.0, "volume": 2761.0}, {"date": "2023-05-23", "close": 26.0, "volume": 1818.0}, {"date": "2023-05-24", "close": 26.26, "volume": 3484.0}, {"date": "2023-05-25", "close": 26.16, "volume": 2582.0}, {"date": "2023-05-26", "close": 26.16, "volume": null}, {"date": "2023-05-30", "close": 26.3199, "volume": 1369.0}, {"date": "2023-05-31", "close": 25.95, "volume": 10355.0}, {"date": "2023-06-01", "close": 25.865, "volume": 10280.0}, {"date": "2023-06-02", "close": 26.325, "volume": 5858.0}, {"date": "2023-06-05", "close": 26.255, "volume": 10226.0}, {"date": "2023-06-06", "close": 26.4, "volume": 11423.0}, {"date": "2023-06-07", "close": 26.58, "volume": 17304.0}, {"date": "2023-06-08", "close": 27.6, "volume": 5105.0}, {"date": "2023-06-09", "close": 27.925, "volume": 8278.0}, {"date": "2023-06-12", "close": 28.11, "volume": 9110.0}, {"date": "2023-06-13", "close": 28.21, "volume": 14117.0}, {"date": "2023-06-14", "close": 27.6, "volume": 169073.0}, {"date": "2023-06-15", "close": 27.55, "volume": 10733.0}, {"date": "2023-06-16", "close": 28.0, "volume": 124859.0}, {"date": "2023-06-20", "close": 27.56, "volume": 30628.0}, {"date": "2023-06-21", "close": 27.5, "volume": 34185.0}, {"date": "2023-06-22", "close": 28.0, "volume": 25407.0}, {"date": "2023-06-23", "close": 27.95, "volume": 11282.0}, {"date": "2023-06-26", "close": 27.72, "volume": 19453.0}, {"date": "2023-06-27", "close": 27.93, "volume": 5012.0}, {"date": "2023-06-28", "close": 27.91, "volume": 1993.0}, {"date": "2023-06-29", "close": 28.0, "volume": 1444.0}, {"date": "2023-06-30", "close": 27.74, "volume": 17311.0}, {"date": "2023-07-03", "close": 28.56, "volume": 1888.0}, {"date": "2023-07-05", "close": 27.86, "volume": 5135.0}, {"date": "2023-07-06", "close": 27.88, "volume": 5358.0}, {"date": "2023-07-07", "close": 27.55, "volume": 10664.0}, {"date": "2023-07-10", "close": 27.36, "volume": 9535.0}, {"date": "2023-07-11", "close": 27.375, "volume": 4640.0}, {"date": "2023-07-12", "close": 27.76, "volume": 832.0}, {"date": "2023-07-13", "close": 28.3, "volume": 637.0}, {"date": "2023-07-14", "close": 28.0, "volume": 928.0}, {"date": "2023-07-17", "close": 28.49, "volume": 392.0}, {"date": "2023-07-18", "close": 29.35, "volume": 8153.0}, {"date": "2023-07-19", "close": 29.4, "volume": 1125.0}, {"date": "2023-07-20", "close": 29.4, "volume": 1372.0}, {"date": "2023-07-21", "close": 29.4, "volume": 4917.0}, {"date": "2023-07-24", "close": 29.31, "volume": 1161.0}, {"date": "2023-07-25", "close": 29.42, "volume": 2304.0}, {"date": "2023-07-26", "close": 29.6, "volume": 13475.0}, {"date": "2023-07-27", "close": 29.68, "volume": 9140.0}, {"date": "2023-07-28", "close": 29.565, "volume": 8010.0}, {"date": "2023-07-31", "close": 29.57, "volume": 16776.0}, {"date": "2023-08-01", "close": 29.62, "volume": 5041.0}, {"date": "2023-08-02", "close": 29.96, "volume": 1350.0}, {"date": "2023-08-03", "close": 29.51, "volume": 902.0}, {"date": "2023-08-04", "close": 29.57, "volume": 7275.0}, {"date": "2023-08-07", "close": 30.01, "volume": 1740.0}, {"date": "2023-08-08", "close": 30.3, "volume": 2009.0}, {"date": "2023-08-09", "close": 30.1, "volume": 7559.0}, {"date": "2023-08-10", "close": 29.88, "volume": 7293.0}, {"date": "2023-08-11", "close": 29.87, "volume": 1581.0}, {"date": "2023-08-14", "close": 29.89, "volume": 1828.0}, {"date": "2023-08-15", "close": 29.9, "volume": 2694.0}, {"date": "2023-08-16", "close": 29.87, "volume": 3069.0}, {"date": "2023-08-17", "close": 29.87, "volume": 1245.0}, {"date": "2023-08-18", "close": 29.88, "volume": 425.0}, {"date": "2023-08-21", "close": 29.35, "volume": 10850.0}, {"date": "2023-08-22", "close": 28.7, "volume": 13373.0}, {"date": "2023-08-23", "close": 28.66, "volume": 2011.0}, {"date": "2023-08-24", "close": 28.78, "volume": 876.0}, {"date": "2023-08-25", "close": 28.85, "volume": 2171.0}, {"date": "2023-08-28", "close": 28.78, "volume": 2362.0}, {"date": "2023-08-29", "close": 28.95, "volume": 713.0}, {"date": "2023-08-30", "close": 29.0, "volume": 7047.0}, {"date": "2023-08-31", "close": 28.98, "volume": 5713.0}, {"date": "2023-09-01", "close": 28.9, "volume": 1165.0}, {"date": "2023-09-05", "close": 28.76, "volume": 2152.0}, {"date": "2023-09-06", "close": 28.51, "volume": 5736.0}, {"date": "2023-09-07", "close": 28.5, "volume": 523.0}, {"date": "2023-09-08", "close": 28.4, "volume": 4558.0}, {"date": "2023-09-11", "close": 28.5, "volume": 981.0}, {"date": "2023-09-12", "close": 28.53, "volume": 1251.0}, {"date": "2023-09-13", "close": 28.48, "volume": 1828.0}, {"date": "2023-09-14", "close": 28.43, "volume": 3243.0}, {"date": "2023-09-15", "close": 28.49, "volume": 2440.0}, {"date": "2023-09-18", "close": 28.35, "volume": 5901.0}, {"date": "2023-09-19", "close": 28.35, "volume": 656.0}, {"date": "2023-09-20", "close": 28.35, "volume": 2831.0}, {"date": "2023-09-21", "close": 28.35, "volume": null}, {"date": "2023-09-22", "close": 28.24, "volume": 780.0}, {"date": "2023-09-25", "close": 28.2, "volume": 1385.0}, {"date": "2023-09-26", "close": 28.74, "volume": 1866.0}, {"date": "2023-09-27", "close": 28.63, "volume": 4803.0}, {"date": "2023-09-28", "close": 28.65, "volume": 1976.0}, {"date": "2023-09-29", "close": 28.5, "volume": 2845.0}, {"date": "2023-10-02", "close": 28.49, "volume": 3655.0}, {"date": "2023-10-03", "close": 28.48, "volume": 1326.0}, {"date": "2023-10-04", "close": 28.45, "volume": 6511.0}, {"date": "2023-10-05", "close": 28.63, "volume": 4236.0}, {"date": "2023-10-06", "close": 28.63, "volume": 2695.0}, {"date": "2023-10-09", "close": 28.65, "volume": 1742.0}, {"date": "2023-10-10", "close": 28.61, "volume": 1359.0}, {"date": "2023-10-11", "close": 28.51, "volume": 6405.0}, {"date": "2023-10-12", "close": 28.5, "volume": 1310.0}, {"date": "2023-10-13", "close": 28.5, "volume": 675.0}, {"date": "2023-10-16", "close": 28.42, "volume": 3039.0}, {"date": "2023-10-17", "close": 28.62, "volume": 6337.0}, {"date": "2023-10-18", "close": 28.72, "volume": 1348.0}, {"date": "2023-10-19", "close": 28.47, "volume": 9284.0}, {"date": "2023-10-20", "close": 28.35, "volume": 1618.0}, {"date": "2023-10-23", "close": 28.35, "volume": 3111.0}, {"date": "2023-10-24", "close": 28.74, "volume": 2914.0}, {"date": "2023-10-25", "close": 30.04, "volume": 17190.0}, {"date": "2023-10-26", "close": 31.15, "volume": 2655.0}, {"date": "2023-10-27", "close": 31.65, "volume": 3166.0}, {"date": "2023-10-30", "close": 31.68, "volume": 2696.0}, {"date": "2023-10-31", "close": 32.0, "volume": 6668.0}, {"date": "2023-11-01", "close": 31.99, "volume": 4777.0}, {"date": "2023-11-02", "close": 31.9, "volume": 3062.0}, {"date": "2023-11-03", "close": 32.7, "volume": 4380.0}, {"date": "2023-11-06", "close": 32.8, "volume": 5216.0}, {"date": "2023-11-07", "close": 33.0, "volume": 7257.0}, {"date": "2023-11-08", "close": 34.64, "volume": 17775.0}, {"date": "2023-11-09", "close": 33.88, "volume": 11676.0}, {"date": "2023-11-10", "close": 33.91, "volume": 4710.0}, {"date": "2023-11-13", "close": 33.91, "volume": 2467.0}, {"date": "2023-11-14", "close": 33.64, "volume": 8477.0}, {"date": "2023-11-15", "close": 33.57, "volume": 6057.0}, {"date": "2023-11-16", "close": 33.5, "volume": 5703.0}, {"date": "2023-11-17", "close": 33.48, "volume": 3286.0}, {"date": "2023-11-20", "close": 33.08, "volume": 4118.0}, {"date": "2023-11-21", "close": 32.66, "volume": 3242.0}, {"date": "2023-11-22", "close": 33.1, "volume": 3613.0}, {"date": "2023-11-24", "close": 33.0995, "volume": 13685.0}, {"date": "2023-11-27", "close": 33.05, "volume": 10563.0}, {"date": "2023-11-28", "close": 33.2, "volume": 7015.0}, {"date": "2023-11-29", "close": 33.14, "volume": 2887.0}, {"date": "2023-11-30", "close": 33.36, "volume": 2469.0}, {"date": "2023-12-01", "close": 33.3, "volume": 3214.0}, {"date": "2023-12-04", "close": 33.5, "volume": 5420.0}, {"date": "2023-12-05", "close": 33.3, "volume": 3385.0}, {"date": "2023-12-06", "close": 33.325, "volume": 5034.0}, {"date": "2023-12-07", "close": 33.21, "volume": 1105.0}, {"date": "2023-12-08", "close": 33.21, "volume": null}, {"date": "2023-12-11", "close": 33.39, "volume": 1538.0}, {"date": "2023-12-12", "close": 33.1, "volume": 1198.0}, {"date": "2023-12-13", "close": 32.2, "volume": 95136.0}, {"date": "2023-12-14", "close": 32.2, "volume": 72817.0}, {"date": "2023-12-15", "close": 32.05, "volume": 69324.0}, {"date": "2023-12-18", "close": 31.9, "volume": 79512.0}, {"date": "2023-12-19", "close": 31.57, "volume": 65443.0}, {"date": "2023-12-20", "close": 31.4, "volume": 9465.0}, {"date": "2023-12-21", "close": 31.4, "volume": 2476.0}, {"date": "2023-12-22", "close": 31.41, "volume": 6456.0}, {"date": "2023-12-26", "close": 31.5, "volume": 1100.0}, {"date": "2023-12-27", "close": 31.52, "volume": 6204.0}, {"date": "2023-12-28", "close": 31.55, "volume": 1959.0}, {"date": "2023-12-29", "close": 31.55, "volume": 2247.0}, {"date": "2024-01-02", "close": 31.12, "volume": 5286.0}, {"date": "2024-01-03", "close": 30.34, "volume": 4168.0}, {"date": "2024-01-04", "close": 28.54, "volume": 5541.0}, {"date": "2024-01-05", "close": 28.56, "volume": 6188.0}, {"date": "2024-01-08", "close": 28.56, "volume": 4909.0}, {"date": "2024-01-09", "close": 28.6, "volume": 7881.0}, {"date": "2024-01-10", "close": 28.68, "volume": 4747.0}, {"date": "2024-01-11", "close": 28.7, "volume": 5811.0}, {"date": "2024-01-12", "close": 28.985, "volume": 21299.0}, {"date": "2024-01-16", "close": 29.0, "volume": 4441.0}, {"date": "2024-01-17", "close": 29.2, "volume": 3678.0}, {"date": "2024-01-18", "close": 29.87, "volume": 2542.0}, {"date": "2024-01-19", "close": 31.05, "volume": 3898.0}, {"date": "2024-01-22", "close": 31.8, "volume": 7649.0}, {"date": "2024-01-23", "close": 32.32, "volume": 7241.0}, {"date": "2024-01-24", "close": 33.5, "volume": 10154.0}, {"date": "2024-01-25", "close": 33.67, "volume": 7212.0}, {"date": "2024-01-26", "close": 33.66, "volume": 2811.0}, {"date": "2024-01-29", "close": 33.3, "volume": 6251.0}, {"date": "2024-01-30", "close": 33.2, "volume": 7017.0}, {"date": "2024-01-31", "close": 32.32, "volume": 2602.0}, {"date": "2024-02-01", "close": 31.71, "volume": 6460.0}, {"date": "2024-02-02", "close": 32.29, "volume": 1559.0}, {"date": "2024-02-05", "close": 31.64, "volume": 2480.0}, {"date": "2024-02-06", "close": 31.26, "volume": 4092.0}, {"date": "2024-02-07", "close": 29.11, "volume": 14606.0}, {"date": "2024-02-08", "close": 28.52, "volume": 5991.0}, {"date": "2024-02-09", "close": 28.88, "volume": 259.0}, {"date": "2024-02-12", "close": 28.51, "volume": 2016.0}, {"date": "2024-02-13", "close": 25.55, "volume": 5984.0}, {"date": "2024-02-14", "close": 25.72, "volume": 7845.0}, {"date": "2024-02-15", "close": 26.25, "volume": 12533.0}, {"date": "2024-02-16", "close": 26.25, "volume": 2253.0}, {"date": "2024-02-20", "close": 26.3, "volume": 1414.0}, {"date": "2024-02-21", "close": 26.2, "volume": 14496.0}, {"date": "2024-02-22", "close": 26.5, "volume": 7509.0}, {"date": "2024-02-23", "close": 26.6, "volume": 2932.0}, {"date": "2024-02-26", "close": 26.51, "volume": 1878.0}, {"date": "2024-02-27", "close": 26.6, "volume": 5416.0}, {"date": "2024-02-28", "close": 26.37, "volume": 10923.0}, {"date": "2024-02-29", "close": 26.31, "volume": 4583.0}, {"date": "2024-03-01", "close": 26.12, "volume": 1450.0}, {"date": "2024-03-04", "close": 26.12, "volume": null}, {"date": "2024-03-05", "close": 26.6, "volume": 883.0}, {"date": "2024-03-06", "close": 26.44, "volume": 597.0}, {"date": "2024-03-07", "close": 26.4, "volume": 4524.0}, {"date": "2024-03-08", "close": 26.49, "volume": 860.0}, {"date": "2024-03-11", "close": 26.47, "volume": 1692.0}, {"date": "2024-03-12", "close": 26.34, "volume": 5780.0}, {"date": "2024-03-13", "close": 26.0, "volume": 578.0}, {"date": "2024-03-14", "close": 26.21, "volume": 7086.0}, {"date": "2024-03-15", "close": 26.5, "volume": 7126.0}, {"date": "2024-03-18", "close": 26.5, "volume": 1911.0}, {"date": "2024-03-19", "close": 26.26, "volume": 1768.0}, {"date": "2024-03-20", "close": 26.26, "volume": 1906.0}, {"date": "2024-03-21", "close": 26.1, "volume": 1838.0}, {"date": "2024-03-22", "close": 26.2, "volume": 899.0}, {"date": "2024-03-25", "close": 26.0, "volume": 1202.0}, {"date": "2024-03-26", "close": 25.97, "volume": 5083.0}, {"date": "2024-03-27", "close": 26.0, "volume": 1443.0}, {"date": "2024-03-28", "close": 26.2, "volume": 2267.0}, {"date": "2024-04-01", "close": 25.83, "volume": 2160.0}, {"date": "2024-04-02", "close": 25.98, "volume": 9779.0}, {"date": "2024-04-03", "close": 25.7, "volume": 11831.0}, {"date": "2024-04-04", "close": 25.71, "volume": 5498.0}, {"date": "2024-04-05", "close": 25.75, "volume": 726.0}, {"date": "2024-04-08", "close": 25.89, "volume": 3610.0}, {"date": "2024-04-09", "close": 26.04, "volume": 2221.0}, {"date": "2024-04-10", "close": 26.01, "volume": 1097.0}, {"date": "2024-04-11", "close": 26.01, "volume": null}, {"date": "2024-04-12", "close": 25.93, "volume": 6342.0}, {"date": "2024-04-15", "close": 25.97, "volume": 8824.0}, {"date": "2024-04-16", "close": 26.47, "volume": 1907.0}, {"date": "2024-04-17", "close": 26.5, "volume": 3377.0}, {"date": "2024-04-18", "close": 28.03, "volume": 4162.0}, {"date": "2024-04-19", "close": 29.76, "volume": 7345.0}, {"date": "2024-04-22", "close": 30.5, "volume": 4456.0}, {"date": "2024-04-23", "close": 29.85, "volume": 5896.0}, {"date": "2024-04-24", "close": 30.14, "volume": 4674.0}, {"date": "2024-04-25", "close": 30.35, "volume": 5813.0}, {"date": "2024-04-26", "close": 30.4, "volume": 1287.0}, {"date": "2024-04-29", "close": 30.35, "volume": 1935.0}, {"date": "2024-04-30", "close": 30.27, "volume": 8065.0}, {"date": "2024-05-01", "close": 29.5, "volume": 4152.0}, {"date": "2024-05-02", "close": 29.08, "volume": 3150.0}, {"date": "2024-05-03", "close": 28.82, "volume": 3649.0}, {"date": "2024-05-06", "close": 28.68, "volume": 2366.0}, {"date": "2024-05-07", "close": 28.12, "volume": 4181.0}, {"date": "2024-05-08", "close": 27.5, "volume": 3470.0}, {"date": "2024-05-09", "close": 27.19, "volume": 8568.0}, {"date": "2024-05-10", "close": 27.33, "volume": 13630.0}, {"date": "2024-05-13", "close": 26.83, "volume": 26060.0}, {"date": "2024-05-14", "close": 26.0, "volume": 16154.0}, {"date": "2024-05-15", "close": 26.13, "volume": 6358.0}, {"date": "2024-05-16", "close": 26.55, "volume": 3988.0}, {"date": "2024-05-17", "close": 26.57, "volume": 698.0}, {"date": "2024-05-20", "close": 26.57, "volume": 11017.0}, {"date": "2024-05-21", "close": 26.41, "volume": 4562.0}, {"date": "2024-05-22", "close": 26.49, "volume": 15642.0}, {"date": "2024-05-23", "close": 26.42, "volume": 5076.0}, {"date": "2024-05-24", "close": 26.46, "volume": 9264.0}, {"date": "2024-05-28", "close": 26.11, "volume": 12851.0}, {"date": "2024-05-29", "close": 25.9, "volume": 10392.0}, {"date": "2024-05-30", "close": 26.04, "volume": 2552.0}, {"date": "2024-05-31", "close": 26.3, "volume": 4652.0}, {"date": "2024-06-03", "close": 26.48, "volume": 5854.0}, {"date": "2024-06-04", "close": 26.29, "volume": 4679.0}, {"date": "2024-06-05", "close": 26.17, "volume": 4434.0}, {"date": "2024-06-06", "close": 26.32, "volume": 7376.0}, {"date": "2024-06-07", "close": 26.35, "volume": 9897.0}, {"date": "2024-06-10", "close": 26.13, "volume": 3275.0}, {"date": "2024-06-11", "close": 26.74, "volume": 10922.0}, {"date": "2024-06-12", "close": 28.3, "volume": 14670.0}, {"date": "2024-06-13", "close": 28.93, "volume": 1904.0}, {"date": "2024-06-14", "close": 28.71, "volume": 6029.0}, {"date": "2024-06-17", "close": 28.67, "volume": 952.0}, {"date": "2024-06-18", "close": 28.5, "volume": 4131.0}, {"date": "2024-06-20", "close": 28.5, "volume": 8903.0}, {"date": "2024-06-21", "close": 28.49, "volume": 9105.0}, {"date": "2024-06-24", "close": 28.49, "volume": 4056.0}, {"date": "2024-06-25", "close": 28.78, "volume": 5386.0}, {"date": "2024-06-26", "close": 27.91, "volume": 11947.0}, {"date": "2024-06-27", "close": 28.25, "volume": 20739.0}, {"date": "2024-06-28", "close": 28.28, "volume": 11115.0}, {"date": "2024-07-01", "close": 28.28, "volume": 3674.0}, {"date": "2024-07-02", "close": 27.88, "volume": 5310.0}, {"date": "2024-07-03", "close": 27.88, "volume": 336.0}, {"date": "2024-07-05", "close": 27.6, "volume": 3576.0}, {"date": "2024-07-08", "close": 27.31, "volume": 1349.0}, {"date": "2024-07-09", "close": 27.095, "volume": 1498.0}, {"date": "2024-07-10", "close": 27.225, "volume": 951.0}, {"date": "2024-07-11", "close": 27.57, "volume": 9597.0}, {"date": "2024-07-12", "close": 27.49, "volume": 8255.0}, {"date": "2024-07-15", "close": 27.68, "volume": 12550.0}, {"date": "2024-07-16", "close": 28.82, "volume": 22195.0}, {"date": "2024-07-17", "close": 29.0, "volume": 6995.0}, {"date": "2024-07-18", "close": 28.95, "volume": 7984.0}, {"date": "2024-07-19", "close": 28.99, "volume": 5779.0}, {"date": "2024-07-22", "close": 29.0, "volume": 17660.0}, {"date": "2024-07-23", "close": 30.49, "volume": 22859.0}, {"date": "2024-07-24", "close": 30.7, "volume": 3522.0}, {"date": "2024-07-25", "close": 30.74, "volume": 9293.0}, {"date": "2024-07-26", "close": 30.95, "volume": 3957.0}, {"date": "2024-07-29", "close": 31.26, "volume": 3913.0}, {"date": "2024-07-30", "close": 31.65, "volume": 3802.0}, {"date": "2024-07-31", "close": 33.49, "volume": 6849.0}, {"date": "2024-08-01", "close": 33.54, "volume": 3249.0}, {"date": "2024-08-02", "close": 32.36, "volume": 15954.0}, {"date": "2024-08-05", "close": 31.0, "volume": 8843.0}, {"date": "2024-08-06", "close": 30.9, "volume": 14085.0}, {"date": "2024-08-07", "close": 30.91, "volume": 14379.0}, {"date": "2024-08-08", "close": 30.99, "volume": 3761.0}, {"date": "2024-08-09", "close": 30.85, "volume": 3582.0}, {"date": "2024-08-12", "close": 30.18, "volume": 1852.0}, {"date": "2024-08-13", "close": 30.0, "volume": 567.0}, {"date": "2024-08-14", "close": 29.95, "volume": 1833.0}, {"date": "2024-08-15", "close": 29.95, "volume": 8423.0}, {"date": "2024-08-16", "close": 29.955, "volume": 2282.0}, {"date": "2024-08-19", "close": 29.98, "volume": 3192.0}, {"date": "2024-08-20", "close": 29.9, "volume": 3896.0}, {"date": "2024-08-21", "close": 29.9, "volume": 951.0}, {"date": "2024-08-22", "close": 29.88, "volume": 589.0}, {"date": "2024-08-23", "close": 30.15, "volume": 1517.0}, {"date": "2024-08-26", "close": 30.13, "volume": 3615.0}, {"date": "2024-08-27", "close": 30.16, "volume": 3398.0}, {"date": "2024-08-28", "close": 30.51, "volume": 2274.0}, {"date": "2024-08-29", "close": 30.97, "volume": 1620.0}, {"date": "2024-08-30", "close": 31.75, "volume": 1765.0}, {"date": "2024-09-03", "close": 32.18, "volume": 3370.0}, {"date": "2024-09-04", "close": 32.3, "volume": 8271.0}, {"date": "2024-09-05", "close": 32.32, "volume": 6543.0}, {"date": "2024-09-06", "close": 32.2, "volume": 2152.0}, {"date": "2024-09-09", "close": 32.14, "volume": 2409.0}, {"date": "2024-09-10", "close": 32.14, "volume": 1206.0}, {"date": "2024-09-11", "close": 32.26, "volume": 531.0}, {"date": "2024-09-12", "close": 32.0, "volume": 374.0}, {"date": "2024-09-13", "close": 32.01, "volume": 1382.0}, {"date": "2024-09-16", "close": 32.0, "volume": 1264.0}, {"date": "2024-09-17", "close": 31.8, "volume": 5377.0}, {"date": "2024-09-18", "close": 32.0, "volume": 4268.0}, {"date": "2024-09-19", "close": 32.22, "volume": 1052.0}, {"date": "2024-09-20", "close": 30.2, "volume": 15697.0}, {"date": "2024-09-23", "close": 30.87, "volume": 10621.0}, {"date": "2024-09-24", "close": 30.75, "volume": 7481.0}, {"date": "2024-09-25", "close": 30.6, "volume": 2521.0}, {"date": "2024-09-26", "close": 30.48, "volume": 998.0}, {"date": "2024-09-27", "close": 30.4, "volume": 838.0}, {"date": "2024-09-30", "close": 30.13, "volume": 5557.0}, {"date": "2024-10-01", "close": 30.11, "volume": 3272.0}, {"date": "2024-10-02", "close": 30.32, "volume": 2882.0}, {"date": "2024-10-03", "close": 30.31, "volume": 4789.0}, {"date": "2024-10-04", "close": 30.34, "volume": 4137.0}, {"date": "2024-10-07", "close": 30.55, "volume": 1269.0}, {"date": "2024-10-08", "close": 30.2, "volume": 11625.0}, {"date": "2024-10-09", "close": 30.2, "volume": 2431.0}, {"date": "2024-10-10", "close": 30.5, "volume": 718.0}, {"date": "2024-10-11", "close": 30.64, "volume": 4755.0}, {"date": "2024-10-14", "close": 30.45, "volume": 4283.0}, {"date": "2024-10-15", "close": 30.6, "volume": 584.0}, {"date": "2024-10-16", "close": 30.3, "volume": 4768.0}, {"date": "2024-10-17", "close": 30.25, "volume": 488.0}, {"date": "2024-10-18", "close": 30.3, "volume": 835.0}, {"date": "2024-10-21", "close": 29.8, "volume": 10176.0}, {"date": "2024-10-22", "close": 29.59, "volume": 572.0}, {"date": "2024-10-23", "close": 29.9, "volume": 765.0}, {"date": "2024-10-24", "close": 29.95, "volume": 9787.0}, {"date": "2024-10-25", "close": 30.38, "volume": 15032.0}, {"date": "2024-10-28", "close": 30.38, "volume": 6553.0}, {"date": "2024-10-29", "close": 32.77, "volume": 6084.0}, {"date": "2024-10-30", "close": 32.61, "volume": 2441.0}, {"date": "2024-10-31", "close": 32.68, "volume": 4921.0}, {"date": "2024-11-01", "close": 32.77, "volume": 706.0}, {"date": "2024-11-04", "close": 32.7, "volume": 2588.0}, {"date": "2024-11-05", "close": 33.17, "volume": 3350.0}, {"date": "2024-11-06", "close": 33.33, "volume": 2509.0}, {"date": "2024-11-07", "close": 32.81, "volume": 4096.0}, {"date": "2024-11-08", "close": 32.75, "volume": 1854.0}, {"date": "2024-11-11", "close": 32.7, "volume": 6864.0}, {"date": "2024-11-12", "close": 32.58, "volume": 968.0}, {"date": "2024-11-13", "close": 32.9, "volume": 1978.0}, {"date": "2024-11-14", "close": 32.89, "volume": 1449.0}, {"date": "2024-11-15", "close": 33.3, "volume": 2367.0}, {"date": "2024-11-18", "close": 33.31, "volume": 19068.0}, {"date": "2024-11-19", "close": 33.58, "volume": 3166.0}, {"date": "2024-11-20", "close": 33.6, "volume": 1735.0}, {"date": "2024-11-21", "close": 33.49, "volume": 4581.0}, {"date": "2024-11-22", "close": 33.59, "volume": 1963.0}, {"date": "2024-11-25", "close": 33.47, "volume": 1924.0}, {"date": "2024-11-26", "close": 33.55, "volume": 4944.0}, {"date": "2024-11-27", "close": 33.55, "volume": 2662.0}, {"date": "2024-11-29", "close": 33.72, "volume": 1040.0}, {"date": "2024-12-02", "close": 33.62, "volume": 9284.0}, {"date": "2024-12-03", "close": 33.53, "volume": 6289.0}, {"date": "2024-12-04", "close": 33.59, "volume": 2925.0}, {"date": "2024-12-05", "close": 33.59, "volume": 3116.0}, {"date": "2024-12-06", "close": 33.72, "volume": 3276.0}, {"date": "2024-12-09", "close": 33.8, "volume": 5850.0}, {"date": "2024-12-10", "close": 33.9, "volume": 3054.0}, {"date": "2024-12-11", "close": 33.0, "volume": 19954.0}, {"date": "2024-12-12", "close": 33.2, "volume": 5734.0}, {"date": "2024-12-13", "close": 33.31, "volume": 5181.0}, {"date": "2024-12-16", "close": 33.08, "volume": 11984.0}, {"date": "2024-12-17", "close": 32.98, "volume": 9904.0}, {"date": "2024-12-18", "close": 31.91, "volume": 5313.0}, {"date": "2024-12-19", "close": 31.95, "volume": 1151.0}, {"date": "2024-12-20", "close": 31.72, "volume": 5138.0}, {"date": "2024-12-23", "close": 31.2, "volume": 1066.0}, {"date": "2024-12-24", "close": 30.75, "volume": 2853.0}, {"date": "2024-12-26", "close": 30.46, "volume": 10616.0}, {"date": "2024-12-27", "close": 30.21, "volume": 427.0}, {"date": "2024-12-30", "close": 30.0, "volume": 1660.0}, {"date": "2024-12-31", "close": 29.9, "volume": 1333.0}, {"date": "2025-01-02", "close": 29.25, "volume": 2740.0}, {"date": "2025-01-03", "close": 29.07, "volume": 4418.0}, {"date": "2025-01-06", "close": 28.35, "volume": 11079.0}, {"date": "2025-01-07", "close": 28.97, "volume": 7048.0}, {"date": "2025-01-08", "close": 28.5, "volume": 3604.0}, {"date": "2025-01-10", "close": 28.08, "volume": 11909.0}, {"date": "2025-01-13", "close": 28.19, "volume": 21419.0}, {"date": "2025-01-14", "close": 29.74, "volume": 14335.0}, {"date": "2025-01-15", "close": 31.75, "volume": 9474.0}, {"date": "2025-01-16", "close": 33.21, "volume": 16112.0}, {"date": "2025-01-17", "close": 33.4, "volume": 14186.0}, {"date": "2025-01-21", "close": 33.1, "volume": 14723.0}, {"date": "2025-01-22", "close": 33.1, "volume": 6832.0}, {"date": "2025-01-23", "close": 33.3, "volume": 9284.0}, {"date": "2025-01-24", "close": 33.34, "volume": 6185.0}, {"date": "2025-01-27", "close": 33.33, "volume": 5944.0}, {"date": "2025-01-28", "close": 33.2, "volume": 8633.0}, {"date": "2025-01-29", "close": 33.9, "volume": 15974.0}, {"date": "2025-01-30", "close": 33.92, "volume": 4745.0}, {"date": "2025-01-31", "close": 34.59, "volume": 18239.0}, {"date": "2025-02-03", "close": 34.5, "volume": 5511.0}, {"date": "2025-02-04", "close": 34.79, "volume": 15334.0}, {"date": "2025-02-05", "close": 36.26, "volume": 19083.0}, {"date": "2025-02-06", "close": 36.8, "volume": 14587.0}, {"date": "2025-02-07", "close": 36.54, "volume": 14675.0}, {"date": "2025-02-10", "close": 37.45, "volume": 11270.0}, {"date": "2025-02-11", "close": 37.37, "volume": 12935.0}, {"date": "2025-02-12", "close": 37.35, "volume": 13396.0}, {"date": "2025-02-13", "close": 37.42, "volume": 21607.0}, {"date": "2025-02-14", "close": 37.78, "volume": 26168.0}, {"date": "2025-02-18", "close": 37.95, "volume": 15338.0}, {"date": "2025-02-19", "close": 37.97, "volume": 18167.0}, {"date": "2025-02-20", "close": 37.46, "volume": 23359.0}, {"date": "2025-02-21", "close": 37.32, "volume": 16652.0}, {"date": "2025-02-24", "close": 37.25, "volume": 10959.0}, {"date": "2025-02-25", "close": 37.23, "volume": 12102.0}, {"date": "2025-02-26", "close": 37.26, "volume": 16393.0}, {"date": "2025-02-27", "close": 37.66, "volume": 23978.0}, {"date": "2025-02-28", "close": 37.69, "volume": 13484.0}, {"date": "2025-03-03", "close": 37.8, "volume": 10755.0}, {"date": "2025-03-04", "close": 37.52, "volume": 13737.0}, {"date": "2025-03-05", "close": 37.45, "volume": 10910.0}, {"date": "2025-03-06", "close": 37.35, "volume": 12971.0}, {"date": "2025-03-07", "close": 37.03, "volume": 28452.0}, {"date": "2025-03-10", "close": 36.78, "volume": 14025.0}, {"date": "2025-03-11", "close": 36.22, "volume": 23800.0}, {"date": "2025-03-12", "close": 35.75, "volume": 12690.0}, {"date": "2025-03-13", "close": 35.49, "volume": 20939.0}, {"date": "2025-03-14", "close": 35.62, "volume": 24960.0}, {"date": "2025-03-17", "close": 35.9, "volume": 10895.0}, {"date": "2025-03-18", "close": 35.9, "volume": 13176.0}, {"date": "2025-03-19", "close": 36.2, "volume": 9979.0}, {"date": "2025-03-20", "close": 36.51, "volume": 11331.0}, {"date": "2025-03-21", "close": 35.73, "volume": 56323.0}, {"date": "2025-03-24", "close": 36.01, "volume": 8648.0}, {"date": "2025-03-25", "close": 35.52, "volume": 11482.0}, {"date": "2025-03-26", "close": 35.42, "volume": 20336.0}, {"date": "2025-03-27", "close": 35.47, "volume": 14707.0}, {"date": "2025-03-28", "close": 35.4, "volume": 17551.0}, {"date": "2025-03-31", "close": 35.45, "volume": 11101.0}, {"date": "2025-04-01", "close": 35.2, "volume": 22191.0}, {"date": "2025-04-02", "close": 35.53, "volume": 20506.0}, {"date": "2025-04-03", "close": 34.88, "volume": 10870.0}, {"date": "2025-04-04", "close": 33.86, "volume": 37233.0}, {"date": "2025-04-07", "close": 33.65, "volume": 22811.0}, {"date": "2025-04-08", "close": 33.35, "volume": 13182.0}, {"date": "2025-04-09", "close": 35.26, "volume": 49895.0}, {"date": "2025-04-10", "close": 34.39, "volume": 16159.0}, {"date": "2025-04-11", "close": 34.0, "volume": 19236.0}, {"date": "2025-04-14", "close": 34.555, "volume": 11024.0}, {"date": "2025-04-15", "close": 34.85, "volume": 15282.0}, {"date": "2025-04-16", "close": 35.47, "volume": 24117.0}, {"date": "2025-04-17", "close": 37.3, "volume": 25695.0}, {"date": "2025-04-21", "close": 38.6, "volume": 28492.0}, {"date": "2025-04-22", "close": 39.73, "volume": 23475.0}, {"date": "2025-04-23", "close": 39.825, "volume": 26297.0}, {"date": "2025-04-24", "close": 39.72, "volume": 27814.0}, {"date": "2025-04-25", "close": 39.34, "volume": 11189.0}, {"date": "2025-04-28", "close": 39.2, "volume": 13722.0}, {"date": "2025-04-29", "close": 38.91, "volume": 16585.0}, {"date": "2025-04-30", "close": 38.6, "volume": 16638.0}, {"date": "2025-05-01", "close": 38.63, "volume": 14524.0}, {"date": "2025-05-02", "close": 38.45, "volume": 27505.0}, {"date": "2025-05-05", "close": 38.56, "volume": 8900.0}, {"date": "2025-05-06", "close": 38.52, "volume": 8819.0}, {"date": "2025-05-07", "close": 38.54, "volume": 13776.0}, {"date": "2025-05-08", "close": 38.81, "volume": 20618.0}, {"date": "2025-05-09", "close": 38.81, "volume": 13165.0}, {"date": "2025-05-12", "close": 38.8, "volume": 13494.0}, {"date": "2025-05-13", "close": 38.72, "volume": 21966.0}, {"date": "2025-05-14", "close": 38.7, "volume": 13343.0}, {"date": "2025-05-15", "close": 39.14, "volume": 18652.0}, {"date": "2025-05-16", "close": 39.01, "volume": 12955.0}, {"date": "2025-05-19", "close": 39.0, "volume": 10385.0}, {"date": "2025-05-20", "close": 38.95, "volume": 12211.0}, {"date": "2025-05-21", "close": 38.93, "volume": 14237.0}, {"date": "2025-05-22", "close": 38.69, "volume": 16307.0}, {"date": "2025-05-23", "close": 38.55, "volume": 9151.0}, {"date": "2025-05-27", "close": 38.66, "volume": 13079.0}, {"date": "2025-05-28", "close": 38.6, "volume": 19728.0}, {"date": "2025-05-29", "close": 38.61, "volume": 8358.0}, {"date": "2025-05-30", "close": 38.4, "volume": 9707.0}, {"date": "2025-06-02", "close": 38.0, "volume": 20830.0}, {"date": "2025-06-03", "close": 37.79, "volume": 13342.0}, {"date": "2025-06-04", "close": 36.95, "volume": 15295.0}, {"date": "2025-06-05", "close": 36.45, "volume": 14967.0}, {"date": "2025-06-06", "close": 36.31, "volume": 17133.0}, {"date": "2025-06-09", "close": 36.29, "volume": 14147.0}, {"date": "2025-06-10", "close": 36.23, "volume": 17451.0}, {"date": "2025-06-11", "close": 36.105, "volume": 17909.0}, {"date": "2025-06-12", "close": 35.99, "volume": 18102.0}, {"date": "2025-06-13", "close": 35.4, "volume": 12910.0}, {"date": "2025-06-16", "close": 34.74, "volume": 19880.0}, {"date": "2025-06-17", "close": 34.3, "volume": 16786.0}, {"date": "2025-06-18", "close": 34.15, "volume": 14086.0}, {"date": "2025-06-20", "close": 34.6, "volume": 20681.0}, {"date": "2025-06-23", "close": 34.51, "volume": 34325.0}, {"date": "2025-06-24", "close": 34.575, "volume": 18431.0}, {"date": "2025-06-25", "close": 34.33, "volume": 16641.0}, {"date": "2025-06-26", "close": 34.62, "volume": 46315.0}, {"date": "2025-06-27", "close": 34.48, "volume": 552511.0}, {"date": "2025-06-30", "close": 34.625, "volume": 42924.0}, {"date": "2025-07-01", "close": 36.63, "volume": 55147.0}, {"date": "2025-07-02", "close": 36.76, "volume": 20864.0}, {"date": "2025-07-03", "close": 37.06, "volume": 16186.0}, {"date": "2025-07-07", "close": 36.92, "volume": 26887.0}, {"date": "2025-07-08", "close": 37.51, "volume": 27857.0}, {"date": "2025-07-09", "close": 37.88, "volume": 31067.0}, {"date": "2025-07-10", "close": 38.91, "volume": 55413.0}, {"date": "2025-07-11", "close": 38.62, "volume": 19973.0}, {"date": "2025-07-14", "close": 39.0, "volume": 27316.0}, {"date": "2025-07-15", "close": 38.39, "volume": 44368.0}, {"date": "2025-07-16", "close": 38.5, "volume": 27376.0}, {"date": "2025-07-17", "close": 39.12, "volume": 34416.0}, {"date": "2025-07-18", "close": 40.24, "volume": 59346.0}, {"date": "2025-07-21", "close": 40.34, "volume": 32655.0}, {"date": "2025-07-22", "close": 41.79, "volume": 60015.0}, {"date": "2025-07-23", "close": 42.93, "volume": 66538.0}, {"date": "2025-07-24", "close": 42.83, "volume": 37396.0}, {"date": "2025-07-25", "close": 42.58, "volume": 23023.0}, {"date": "2025-07-28", "close": 42.04, "volume": 34156.0}, {"date": "2025-07-29", "close": 41.26, "volume": 15222.0}, {"date": "2025-07-30", "close": 40.475, "volume": 32419.0}, {"date": "2025-07-31", "close": 40.2, "volume": 23558.0}, {"date": "2025-08-01", "close": 39.01, "volume": 35608.0}, {"date": "2025-08-04", "close": 39.0, "volume": 14405.0}, {"date": "2025-08-05", "close": 39.165, "volume": 15110.0}, {"date": "2025-08-06", "close": 38.92, "volume": 8944.0}, {"date": "2025-08-07", "close": 38.98, "volume": 11961.0}, {"date": "2025-08-08", "close": 40.29, "volume": 17441.0}, {"date": "2025-08-11", "close": 40.04, "volume": 16485.0}, {"date": "2025-08-12", "close": 42.82, "volume": 21477.0}, {"date": "2025-08-13", "close": 43.05, "volume": 12151.0}, {"date": "2025-08-14", "close": 42.75, "volume": 12464.0}, {"date": "2025-08-15", "close": 42.4, "volume": 32203.0}, {"date": "2025-08-18", "close": 42.15, "volume": 9649.0}, {"date": "2025-08-19", "close": 42.6, "volume": 15044.0}, {"date": "2025-08-20", "close": 42.73, "volume": 9158.0}, {"date": "2025-08-21", "close": 42.51, "volume": 6580.0}, {"date": "2025-08-22", "close": 44.335, "volume": 36760.0}, {"date": "2025-08-25", "close": 45.12, "volume": 33892.0}, {"date": "2025-08-26", "close": 46.55, "volume": 34594.0}, {"date": "2025-08-27", "close": 46.55, "volume": 27706.0}, {"date": "2025-08-28", "close": 46.66, "volume": 22953.0}, {"date": "2025-08-29", "close": 46.7, "volume": 17708.0}, {"date": "2025-09-02", "close": 46.56, "volume": 16807.0}, {"date": "2025-09-03", "close": 46.45, "volume": 16375.0}, {"date": "2025-09-04", "close": 47.02, "volume": 19963.0}, {"date": "2025-09-05", "close": 47.25, "volume": 10921.0}, {"date": "2025-09-08", "close": 47.65, "volume": 9978.0}, {"date": "2025-09-09", "close": 47.5, "volume": 10934.0}, {"date": "2025-09-10", "close": 47.43, "volume": 9911.0}, {"date": "2025-09-11", "close": 47.61, "volume": 9491.0}, {"date": "2025-09-12", "close": 47.38, "volume": 6238.0}, {"date": "2025-09-15", "close": 47.46, "volume": 7001.0}, {"date": "2025-09-16", "close": 47.44, "volume": 7801.0}, {"date": "2025-09-17", "close": 47.8, "volume": 23720.0}, {"date": "2025-09-18", "close": 48.77, "volume": 21090.0}, {"date": "2025-09-19", "close": 48.92, "volume": 70154.0}, {"date": "2025-09-22", "close": 48.83, "volume": 26546.0}, {"date": "2025-09-23", "close": 48.775, "volume": 21042.0}, {"date": "2025-09-24", "close": 48.41, "volume": 14012.0}, {"date": "2025-09-25", "close": 48.27, "volume": 9368.0}, {"date": "2025-09-26", "close": 47.87, "volume": 15020.0}, {"date": "2025-09-29", "close": 46.33, "volume": 15539.0}, {"date": "2025-09-30", "close": 46.0, "volume": 16898.0}, {"date": "2025-10-01", "close": 45.57, "volume": 19301.0}, {"date": "2025-10-02", "close": 45.03, "volume": 12915.0}, {"date": "2025-10-03", "close": 45.43, "volume": 14274.0}, {"date": "2025-10-06", "close": 45.43, "volume": 20943.0}, {"date": "2025-10-07", "close": 45.63, "volume": 10717.0}, {"date": "2025-10-08", "close": 45.58, "volume": 13016.0}, {"date": "2025-10-09", "close": 45.5, "volume": 17046.0}, {"date": "2025-10-10", "close": 44.61, "volume": 11773.0}, {"date": "2025-10-13", "close": 44.77, "volume": 21014.0}, {"date": "2025-10-14", "close": 45.595, "volume": 35573.0}, {"date": "2025-10-15", "close": 45.81, "volume": 15784.0}, {"date": "2025-10-16", "close": 43.72, "volume": 15412.0}, {"date": "2025-10-17", "close": 43.79, "volume": 13139.0}, {"date": "2025-10-20", "close": 44.35, "volume": 20807.0}, {"date": "2025-10-21", "close": 44.55, "volume": 11386.0}, {"date": "2025-10-22", "close": 45.81, "volume": 54682.0}, {"date": "2025-10-23", "close": 45.75, "volume": 24795.0}, {"date": "2025-10-24", "close": 46.41, "volume": 18719.0}, {"date": "2025-10-27", "close": 46.51, "volume": 16286.0}, {"date": "2025-10-28", "close": 46.55, "volume": 16453.0}, {"date": "2025-10-29", "close": 45.73, "volume": 51187.0}, {"date": "2025-10-30", "close": 45.38, "volume": 20867.0}, {"date": "2025-10-31", "close": 45.3, "volume": 12091.0}, {"date": "2025-11-03", "close": 45.41, "volume": 12038.0}, {"date": "2025-11-04", "close": 45.6, "volume": 20160.0}, {"date": "2025-11-05", "close": 46.25, "volume": 27165.0}, {"date": "2025-11-06", "close": 46.24, "volume": 27960.0}, {"date": "2025-11-07", "close": 46.06, "volume": 11664.0}, {"date": "2025-11-10", "close": 47.15, "volume": 49316.0}, {"date": "2025-11-11", "close": 48.66, "volume": 29455.0}, {"date": "2025-11-12", "close": 48.81, "volume": 28985.0}, {"date": "2025-11-13", "close": 48.81, "volume": 17413.0}, {"date": "2025-11-14", "close": 48.8, "volume": 30383.0}, {"date": "2025-11-17", "close": 47.98, "volume": 17657.0}, {"date": "2025-11-18", "close": 47.99, "volume": 20927.0}, {"date": "2025-11-19", "close": 48.575, "volume": 38055.0}, {"date": "2025-11-20", "close": 48.98, "volume": 44031.0}, {"date": "2025-11-21", "close": 51.01, "volume": 65835.0}, {"date": "2025-11-24", "close": 52.44, "volume": 76447.0}, {"date": "2025-11-25", "close": 53.05, "volume": 35109.0}, {"date": "2025-11-26", "close": 53.91, "volume": 92707.0}, {"date": "2025-11-28", "close": 53.51, "volume": 32486.0}, {"date": "2025-12-01", "close": 52.79, "volume": 25584.0}, {"date": "2025-12-02", "close": 52.43, "volume": 35764.0}, {"date": "2025-12-03", "close": 53.87, "volume": 47672.0}, {"date": "2025-12-04", "close": 53.98, "volume": 32187.0}, {"date": "2025-12-05", "close": 53.64, "volume": 17103.0}, {"date": "2025-12-08", "close": 53.35, "volume": 18941.0}, {"date": "2025-12-09", "close": 52.87, "volume": 25760.0}, {"date": "2025-12-10", "close": 54.09, "volume": 113454.0}, {"date": "2025-12-11", "close": 54.145, "volume": 44663.0}, {"date": "2025-12-12", "close": 55.32, "volume": 84063.0}, {"date": "2025-12-15", "close": 56.26, "volume": 76810.0}, {"date": "2025-12-16", "close": 55.97, "volume": 54060.0}, {"date": "2025-12-17", "close": 56.12, "volume": 107694.0}, {"date": "2025-12-18", "close": 56.52, "volume": 153313.0}, {"date": "2025-12-19", "close": 55.01, "volume": 115048.0}, {"date": "2025-12-22", "close": 53.63, "volume": 63364.0}, {"date": "2025-12-23", "close": 52.3, "volume": 55147.0}, {"date": "2025-12-24", "close": 51.64, "volume": 31496.0}, {"date": "2025-12-26", "close": 51.03, "volume": 31103.0}, {"date": "2025-12-29", "close": 50.2, "volume": 23945.0}, {"date": "2025-12-30", "close": 50.5, "volume": 30910.0}, {"date": "2025-12-31", "close": 50.2, "volume": 19369.0}, {"date": "2026-01-02", "close": 48.93, "volume": 36793.0}, {"date": "2026-01-05", "close": 50.14, "volume": 183186.0}, {"date": "2026-01-06", "close": 49.24, "volume": 52793.0}, {"date": "2026-01-07", "close": 50.04, "volume": 93227.0}, {"date": "2026-01-08", "close": 53.31, "volume": 222314.0}, {"date": "2026-01-09", "close": 51.53, "volume": 86865.0}, {"date": "2026-01-12", "close": 50.39, "volume": 39274.0}, {"date": "2026-01-13", "close": 51.16, "volume": 59380.0}, {"date": "2026-01-14", "close": 51.41, "volume": 94952.0}, {"date": "2026-01-15", "close": 53.955, "volume": 118877.0}, {"date": "2026-01-16", "close": 53.15, "volume": 67635.0}, {"date": "2026-01-20", "close": 50.73, "volume": 35185.0}, {"date": "2026-01-21", "close": 52.26, "volume": 119916.0}, {"date": "2026-01-22", "close": 52.41, "volume": 69949.0}, {"date": "2026-01-23", "close": 47.81, "volume": 62851.0}, {"date": "2026-01-26", "close": 48.41, "volume": 79547.0}, {"date": "2026-01-27", "close": 48.36, "volume": 78908.0}, {"date": "2026-01-28", "close": 49.36, "volume": 63125.0}, {"date": "2026-01-29", "close": 50.69, "volume": 45746.0}, {"date": "2026-01-30", "close": 51.01, "volume": 87346.0}, {"date": "2026-02-02", "close": 51.59, "volume": 79485.0}, {"date": "2026-02-03", "close": 50.22, "volume": 23662.0}, {"date": "2026-02-04", "close": 48.27, "volume": 57747.0}, {"date": "2026-02-05", "close": 47.32, "volume": 44921.0}, {"date": "2026-02-06", "close": 48.06, "volume": 29043.0}, {"date": "2026-02-09", "close": 48.36, "volume": 34320.0}, {"date": "2026-02-10", "close": 49.62, "volume": 31486.0}, {"date": "2026-02-11", "close": 48.54, "volume": 14684.0}, {"date": "2026-02-12", "close": 49.61, "volume": 35290.0}, {"date": "2026-02-13", "close": 49.12, "volume": 22936.0}, {"date": "2026-02-17", "close": 49.96, "volume": 17240.0}, {"date": "2026-02-18", "close": 50.66, "volume": 36100.0}, {"date": "2026-02-19", "close": 51.06, "volume": 14233.0}, {"date": "2026-02-20", "close": 51.58, "volume": 12250.0}, {"date": "2026-02-23", "close": 51.25, "volume": 39111.0}, {"date": "2026-02-24", "close": 51.785, "volume": 30524.0}, {"date": "2026-02-25", "close": 52.33, "volume": 17990.0}, {"date": "2026-02-26", "close": 51.79, "volume": 15585.0}, {"date": "2026-02-27", "close": 51.48, "volume": 30287.0}, {"date": "2026-03-02", "close": 52.96, "volume": 24715.0}, {"date": "2026-03-03", "close": 52.61, "volume": 21908.0}, {"date": "2026-03-04", "close": 52.41, "volume": 15837.0}, {"date": "2026-03-05", "close": 51.11, "volume": 46891.0}, {"date": "2026-03-06", "close": 50.07, "volume": 35944.0}, {"date": "2026-03-09", "close": 48.86, "volume": 33607.0}, {"date": "2026-03-10", "close": 49.87, "volume": 20673.0}, {"date": "2026-03-11", "close": 49.4, "volume": 12734.0}, {"date": "2026-03-12", "close": 49.38, "volume": 12491.0}, {"date": "2026-03-13", "close": 49.065, "volume": 12993.0}, {"date": "2026-03-16", "close": 49.79, "volume": 17216.0}, {"date": "2026-03-17", "close": 48.89, "volume": 17634.0}, {"date": "2026-03-18", "close": 47.92, "volume": 20752.0}, {"date": "2026-03-19", "close": 49.08, "volume": 19728.0}, {"date": "2026-03-20", "close": 48.47, "volume": 30412.0}, {"date": "2026-03-23", "close": 50.15, "volume": 18085.0}, {"date": "2026-03-24", "close": 50.11, "volume": 9901.0}, {"date": "2026-03-25", "close": 50.14, "volume": 10502.0}, {"date": "2026-03-26", "close": 50.56, "volume": 13371.0}, {"date": "2026-03-27", "close": 50.27, "volume": 8395.0}, {"date": "2026-03-30", "close": 51.565, "volume": 37489.0}, {"date": "2026-03-31", "close": 51.08, "volume": 86647.0}, {"date": "2026-04-01", "close": 50.39, "volume": 30120.0}, {"date": "2026-04-02", "close": 51.67, "volume": 26001.0}, {"date": "2026-04-06", "close": 53.04, "volume": 56879.0}, {"date": "2026-04-07", "close": 54.11, "volume": 28079.0}, {"date": "2026-04-08", "close": 54.74, "volume": 57794.0}, {"date": "2026-04-09", "close": 56.95, "volume": 35567.0}, {"date": "2026-04-10", "close": 56.6, "volume": 131416.0}, {"date": "2026-04-13", "close": 57.3, "volume": 48076.0}, {"date": "2026-04-14", "close": 57.14, "volume": 32150.0}, {"date": "2026-04-15", "close": 56.57, "volume": 17828.0}, {"date": "2026-04-16", "close": 56.36, "volume": 14277.0}, {"date": "2026-04-17", "close": 58.47, "volume": 68589.0}, {"date": "2026-04-20", "close": 57.53, "volume": 43614.0}, {"date": "2026-04-21", "close": 56.59, "volume": 37967.0}, {"date": "2026-04-22", "close": 56.365, "volume": 15095.0}, {"date": "2026-04-23", "close": 56.26, "volume": 18455.0}, {"date": "2026-04-24", "close": 56.03, "volume": 24455.0}, {"date": "2026-04-27", "close": 56.76, "volume": 81730.0}, {"date": "2026-04-28", "close": 58.81, "volume": 21306.0}, {"date": "2026-04-29", "close": 55.35, "volume": 33680.0}, {"date": "2026-04-30", "close": 56.35, "volume": 43601.0}, {"date": "2026-05-01", "close": 57.14, "volume": 58550.0}, {"date": "2026-05-04", "close": 56.12, "volume": 31951.0}, {"date": "2026-05-05", "close": 57.49, "volume": 26361.0}, {"date": "2026-05-06", "close": 57.22, "volume": 24916.0}, {"date": "2026-05-07", "close": 57.57, "volume": 17270.0}, {"date": "2026-05-08", "close": 58.5, "volume": 44530.0}, {"date": "2026-05-11", "close": 55.96, "volume": 21704.0}, {"date": "2026-05-12", "close": 56.1, "volume": 17892.0}, {"date": "2026-05-13", "close": 55.8, "volume": 20059.0}, {"date": "2026-05-14", "close": 56.34, "volume": 23777.0}, {"date": "2026-05-15", "close": 54.41, "volume": 12735.0}, {"date": "2026-05-18", "close": 55.375, "volume": 34510.0}, {"date": "2026-05-19", "close": 56.79, "volume": 41417.0}, {"date": "2026-05-20", "close": 56.91, "volume": 15747.0}, {"date": "2026-05-21", "close": 57.59, "volume": 25818.0}, {"date": "2026-05-22", "close": 58.29, "volume": 56807.0}, {"date": "2026-05-26", "close": 57.26, "volume": 20312.0}, {"date": "2026-05-27", "close": 58.88, "volume": 18822.0}, {"date": "2026-05-28", "close": 58.48, "volume": 15110.0}, {"date": "2026-05-29", "close": 58.13, "volume": 12647.0}, {"date": "2026-06-01", "close": 57.02, "volume": 12297.0}, {"date": "2026-06-02", "close": 56.665, "volume": 18585.0}, {"date": "2026-06-03", "close": 55.98, "volume": 21487.0}, {"date": "2026-06-04", "close": 58.0, "volume": 15306.0}, {"date": "2026-06-05", "close": 58.725, "volume": 28015.0}, {"date": "2026-06-08", "close": 58.93, "volume": 32307.0}, {"date": "2026-06-09", "close": 61.13, "volume": 22130.0}, {"date": "2026-06-10", "close": 59.67, "volume": 35346.0}, {"date": "2026-06-11", "close": 59.98, "volume": 17053.0}, {"date": "2026-06-12", "close": 60.82, "volume": 17312.0}, {"date": "2026-06-15", "close": 59.69, "volume": 16770.0}, {"date": "2026-06-16", "close": 60.77, "volume": 50717.0}, {"date": "2026-06-17", "close": 60.215, "volume": 15275.0}, {"date": "2026-06-18", "close": 61.45, "volume": 17810.0}, {"date": "2026-06-22", "close": 62.04, "volume": 16304.0}, {"date": "2026-06-23", "close": 63.11, "volume": 29105.0}, {"date": "2026-06-24", "close": 61.92, "volume": 23929.0}, {"date": "2026-06-25", "close": 62.44, "volume": 21416.0}, {"date": "2026-06-26", "close": 63.21, "volume": 144492.0}, {"date": "2026-06-29", "close": 64.0, "volume": 34162.0}, {"date": "2026-06-30", "close": 62.6, "volume": 38854.0}, {"date": "2026-07-01", "close": 63.84, "volume": 75789.0}, {"date": "2026-07-02", "close": 63.62, "volume": 48089.0}, {"date": "2026-07-06", "close": 63.95, "volume": 73077.0}, {"date": "2026-07-07", "close": 61.72, "volume": 37723.0}, {"date": "2026-07-08", "close": 60.98, "volume": 42349.0}, {"date": "2026-07-09", "close": 61.28, "volume": 28844.0}, {"date": "2026-07-10", "close": 61.79, "volume": 31420.0}, {"date": "2026-07-13", "close": 62.24, "volume": 48484.0}, {"date": "2026-07-14", "close": 61.815, "volume": 36702.0}, {"date": "2026-07-15", "close": 62.17, "volume": 27000.0}, {"date": "2026-07-16", "close": 63.49, "volume": 36685.0}, {"date": "2026-07-17", "close": 62.58, "volume": 44904.0}, {"date": "2026-07-20", "close": 62.985, "volume": 25079.0}, {"date": "2026-07-21", "close": 63.5, "volume": 32023.0}, {"date": "2026-07-22", "close": 61.69, "volume": 112256.0}, {"date": "2026-07-23", "close": 62.81, "volume": 35861.0}, {"date": "2026-07-24", "close": 62.28, "volume": 46951.0}, {"date": "2026-07-27", "close": 63.1, "volume": 42557.0}, {"date": "2026-07-28", "close": 63.99, "volume": 39135.0}, {"date": "2026-07-29", "close": 64.08, "volume": 30102.0}, {"date": "2026-07-30", "close": 63.11, "volume": 26589.0}, {"date": "2026-07-31", "close": 63.16, "volume": 28766.0}, {"date": "2026-08-03", "close": 63.01, "volume": 26131.0}, {"date": "2026-08-04", "close": 63.78, "volume": 35417.0}, {"date": "2026-08-05", "close": 63.4, "volume": 22322.0}, {"date": "2026-08-06", "close": 63.04, "volume": 28652.0}, {"date": "2026-08-07", "close": 62.32, "volume": 29939.0}, {"date": "2026-08-10", "close": 61.79, "volume": 66426.0}, {"date": "2026-08-11", "close": 63.12, "volume": 30400.0}, {"date": "2026-08-12", "close": 64.16, "volume": 28442.0}, {"date": "2026-08-13", "close": 64.17, "volume": 17039.0}, {"date": "2026-08-14", "close": 64.06, "volume": 20092.0}, {"date": "2026-08-17", "close": 63.84, "volume": 44817.0}, {"date": "2026-08-18", "close": 63.22, "volume": 32974.0}, {"date": "2026-08-19", "close": 61.85, "volume": 32910.0}, {"date": "2026-08-20", "close": 62.1, "volume": 22434.0}, {"date": "2026-08-21", "close": 62.01, "volume": 41387.0}, {"date": "2026-08-24", "close": 61.85, "volume": 26012.0}, {"date": "2026-08-25", "close": 62.1, "volume": 32486.0}, {"date": "2026-08-26", "close": 62.08, "volume": 29228.0}, {"date": "2026-08-27", "close": 62.07, "volume": 31655.0}, {"date": "2026-08-28", "close": 62.06, "volume": 20765.0}, {"date": "2026-08-31", "close": 61.95, "volume": 19414.0}, {"date": "2026-09-01", "close": 61.24, "volume": 60377.0}, {"date": "2026-09-02", "close": 63.12, "volume": 57298.0}, {"date": "2026-09-03", "close": 63.2, "volume": 20820.0}, {"date": "2026-09-04", "close": 64.26, "volume": 33790.0}, {"date": "2026-09-08", "close": 63.12, "volume": 33420.0}, {"date": "2026-09-09", "close": 62.77, "volume": 44297.0}, {"date": "2026-09-10", "close": 63.28, "volume": 43545.0}, {"date": "2026-09-11", "close": 63.54, "volume": 36644.0}, {"date": "2026-09-14", "close": 63.26, "volume": 24933.0}, {"date": "2026-09-15", "close": 64.26, "volume": 63122.0}, {"date": "2026-09-16", "close": 63.53, "volume": 50683.0}, {"date": "2026-09-17", "close": 63.14, "volume": 23295.0}, {"date": "2026-09-18", "close": 63.79, "volume": 51176.0}], "refreshing": true}