{"ticker": "KEN", "overview": {"name": "Kenon Holdings Ltd. Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KEN", "has_prices": true, "as_of": "2026-10-08", "last": 59.53, "prev_close": 62.06, "change": -2.530000000000001, "change_pct": -0.040766999677731244, "session_volume": 14935.0, "vwap_5": 60.90157562993379, "vwap_20": 62.95147068023955, "vwap_60": 65.65395511023432, "vwap_250": 73.44062625011632, "high_52w": 95.54, "low_52w": 52.2885, "avg_volume_20": 13266.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-002566", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 7.8% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002566-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001178913-26-002549", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 3% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002549-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001178913-26-002802", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Kenon Holdings Ltd.", "who_key": "Kenon Holdings Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kenon Holdings Ltd. takes a 5.24% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1611005/0001178913-26-002802-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0001178913-26-002376", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 3% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002376-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-002802", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Kenon Holdings Ltd.", "who_key": "Kenon Holdings Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kenon Holdings Ltd. takes a 5.24% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1611005/0001178913-26-002802-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0001178913-26-002566", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 7.8% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002566-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001178913-26-002549", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 3% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002549-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001178913-26-002376", "src": "13DG", "ticker": "KEN", "cik": "1611005", "company": "Kenon Holdings Ltd.", "company_raw": "Kenon Holdings Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 3% passive stake in KEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002376-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kenon Holdings Ltd. Ordinary Shares", "new_value": "Kenon Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611005", "applied": 1, "detected_at": "2026-10-25T10:21:33.150076"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "KEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 11.33, "volume": null}, {"date": "2016-10-11", "close": 11.11, "volume": 500.0}, {"date": "2016-10-12", "close": 11.11, "volume": null}, {"date": "2016-10-13", "close": 11.11, "volume": null}, {"date": "2016-10-14", "close": 11.11, "volume": null}, {"date": "2016-10-17", "close": 11.11, "volume": null}, {"date": "2016-10-18", "close": 10.89, "volume": 277.0}, {"date": "2016-10-19", "close": 10.89, "volume": null}, {"date": "2016-10-20", "close": 10.56, "volume": 160.0}, {"date": "2016-10-21", "close": 10.52, "volume": 1600.0}, {"date": "2016-10-24", "close": 10.57, "volume": 357.0}, {"date": "2016-10-25", "close": 10.35, "volume": 3670.0}, {"date": "2016-10-26", "close": 10.27, "volume": 2477.0}, {"date": "2016-10-27", "close": 9.97, "volume": 100.0}, {"date": "2016-10-28", "close": 10.15, "volume": 1176.0}, {"date": "2016-10-31", "close": 9.8799, "volume": 4643.0}, {"date": "2016-11-01", "close": 9.7, "volume": 300.0}, {"date": "2016-11-02", "close": 9.8, "volume": 3125.0}, {"date": "2016-11-03", "close": 9.9197, "volume": 1648.0}, {"date": "2016-11-04", "close": 9.9197, "volume": null}, {"date": "2016-11-07", "close": 9.83, "volume": 1991.0}, {"date": "2016-11-08", "close": 9.53, "volume": 516.0}, {"date": "2016-11-09", "close": 9.53, "volume": null}, {"date": "2016-11-10", "close": 9.53, "volume": null}, {"date": "2016-11-11", "close": 9.53, "volume": null}, {"date": "2016-11-14", "close": 9.53, "volume": null}, {"date": "2016-11-15", "close": 9.51, "volume": 399.0}, {"date": "2016-11-16", "close": 9.34, "volume": 230.0}, {"date": "2016-11-17", "close": 9.5859, "volume": 1587.0}, {"date": "2016-11-18", "close": 9.5859, "volume": null}, {"date": "2016-11-21", "close": 9.99, "volume": 750.0}, {"date": "2016-11-22", "close": 9.9999, "volume": 212.0}, {"date": "2016-11-23", "close": 9.61, "volume": 490.0}, {"date": "2016-11-25", "close": 9.7124, "volume": 677.0}, {"date": "2016-11-28", "close": 9.32, "volume": 922.0}, {"date": "2016-11-29", "close": 9.13, "volume": 409.0}, {"date": "2016-11-30", "close": 8.81, "volume": 109.0}, {"date": "2016-12-01", "close": 9.14, "volume": 1608.0}, {"date": "2016-12-02", "close": 9.14, "volume": null}, {"date": "2016-12-05", "close": 9.98, "volume": 300.0}, {"date": "2016-12-06", "close": 10.33, "volume": 3380.0}, {"date": "2016-12-07", "close": 10.05, "volume": 3750.0}, {"date": "2016-12-08", "close": 10.415, "volume": 814.0}, {"date": "2016-12-09", "close": 10.415, "volume": 810.0}, {"date": "2016-12-12", "close": 10.54, "volume": 286.0}, {"date": "2016-12-13", "close": 10.54, "volume": null}, {"date": "2016-12-14", "close": 10.819, "volume": 200.0}, {"date": "2016-12-15", "close": 10.7399, "volume": 960.0}, {"date": "2016-12-16", "close": 10.7399, "volume": null}, {"date": "2016-12-19", "close": 10.68, "volume": 1192.0}, {"date": "2016-12-20", "close": 10.84, "volume": 2389.0}, {"date": "2016-12-21", "close": 11.17, "volume": 703.0}, {"date": "2016-12-22", "close": 11.17, "volume": null}, {"date": "2016-12-23", "close": 11.3138, "volume": 250.0}, {"date": "2016-12-27", "close": 11.45, "volume": 113.0}, {"date": "2016-12-28", "close": 11.56, "volume": 4771.0}, {"date": "2016-12-29", "close": 11.7, "volume": 274.0}, {"date": "2016-12-30", "close": 11.6472, "volume": 140.0}, {"date": "2017-01-03", "close": 11.2208, "volume": 526.0}, {"date": "2017-01-04", "close": 10.89, "volume": 688.0}, {"date": "2017-01-05", "close": 10.92, "volume": 1113.0}, {"date": "2017-01-06", "close": 10.92, "volume": null}, {"date": "2017-01-09", "close": 11.04, "volume": 3736.0}, {"date": "2017-01-10", "close": 10.8, "volume": 1025.0}, {"date": "2017-01-11", "close": 10.76, "volume": 5263.0}, {"date": "2017-01-12", "close": 10.72, "volume": 1950.0}, {"date": "2017-01-13", "close": 10.75, "volume": 550.0}, {"date": "2017-01-17", "close": 10.97, "volume": 4177.0}, {"date": "2017-01-18", "close": 11.49, "volume": 213.0}, {"date": "2017-01-19", "close": 12.29, "volume": 1325.0}, {"date": "2017-01-20", "close": 12.29, "volume": null}, {"date": "2017-01-23", "close": 12.15, "volume": 20955.0}, {"date": "2017-01-24", "close": 12.97, "volume": 5885.0}, {"date": "2017-01-25", "close": 13.11, "volume": 2263.0}, {"date": "2017-01-26", "close": 12.9565, "volume": 1104.0}, {"date": "2017-01-27", "close": 12.9565, "volume": null}, {"date": "2017-01-30", "close": 12.66, "volume": 1137.0}, {"date": "2017-01-31", "close": 12.93, "volume": 203.0}, {"date": "2017-02-01", "close": 12.6, "volume": 3016.0}, {"date": "2017-02-02", "close": 11.1699, "volume": 15648.0}, {"date": "2017-02-03", "close": 10.8, "volume": 28129.0}, {"date": "2017-02-06", "close": 10.0101, "volume": 15928.0}, {"date": "2017-02-07", "close": 10.02, "volume": 1266.0}, {"date": "2017-02-08", "close": 10.12, "volume": 834.0}, {"date": "2017-02-09", "close": 10.34, "volume": 1154.0}, {"date": "2017-02-10", "close": 10.2, "volume": 810.0}, {"date": "2017-02-13", "close": 10.295, "volume": 1100.0}, {"date": "2017-02-14", "close": 10.635, "volume": 1344.0}, {"date": "2017-02-15", "close": 10.69, "volume": 1715.0}, {"date": "2017-02-16", "close": 10.79, "volume": 409.0}, {"date": "2017-02-17", "close": 10.79, "volume": null}, {"date": "2017-02-21", "close": 11.0602, "volume": 107.0}, {"date": "2017-02-22", "close": 11.17, "volume": 291.0}, {"date": "2017-02-23", "close": 11.555, "volume": 1365.0}, {"date": "2017-02-24", "close": 11.34, "volume": 1000.0}, {"date": "2017-02-27", "close": 11.52, "volume": 608.0}, {"date": "2017-02-28", "close": 11.52, "volume": null}, {"date": "2017-03-01", "close": 11.7, "volume": 267.0}, {"date": "2017-03-02", "close": 11.97, "volume": 3110.0}, {"date": "2017-03-03", "close": 11.79, "volume": 2165.0}, {"date": "2017-03-06", "close": 12.0001, "volume": 3290.0}, {"date": "2017-03-07", "close": 12.3, "volume": 1434.0}, {"date": "2017-03-08", "close": 12.32, "volume": 1415.0}, {"date": "2017-03-09", "close": 12.32, "volume": null}, {"date": "2017-03-10", "close": 12.28, "volume": 200.0}, {"date": "2017-03-13", "close": 12.25, "volume": 125.0}, {"date": "2017-03-14", "close": 12.43, "volume": 5075.0}, {"date": "2017-03-15", "close": 12.7, "volume": 1126.0}, {"date": "2017-03-16", "close": 12.47, "volume": 2408.0}, {"date": "2017-03-17", "close": 12.53, "volume": 3186.0}, {"date": "2017-03-20", "close": 12.13, "volume": 3187.0}, {"date": "2017-03-21", "close": 12.34, "volume": 3062.0}, {"date": "2017-03-22", "close": 12.34, "volume": null}, {"date": "2017-03-23", "close": 12.34, "volume": null}, {"date": "2017-03-24", "close": 12.3, "volume": 600.0}, {"date": "2017-03-27", "close": 12.22, "volume": 704.0}, {"date": "2017-03-28", "close": 11.88, "volume": 4276.0}, {"date": "2017-03-29", "close": 11.53, "volume": 1326.0}, {"date": "2017-03-30", "close": 11.58, "volume": 353.0}, {"date": "2017-03-31", "close": 11.58, "volume": null}, {"date": "2017-04-03", "close": 11.5, "volume": 176.0}, {"date": "2017-04-04", "close": 11.19, "volume": 1802.0}, {"date": "2017-04-05", "close": 11.19, "volume": null}, {"date": "2017-04-06", "close": 12.0, "volume": 9361.0}, {"date": "2017-04-07", "close": 12.03, "volume": 7502.0}, {"date": "2017-04-10", "close": 11.5516, "volume": 2229.0}, {"date": "2017-04-11", "close": 11.5516, "volume": null}, {"date": "2017-04-12", "close": 11.5516, "volume": null}, {"date": "2017-04-13", "close": 11.71, "volume": 493.0}, {"date": "2017-04-17", "close": 11.5708, "volume": 422.0}, {"date": "2017-04-18", "close": 11.41, "volume": 1395.0}, {"date": "2017-04-19", "close": 11.41, "volume": null}, {"date": "2017-04-20", "close": 11.55, "volume": 1649.0}, {"date": "2017-04-21", "close": 11.55, "volume": null}, {"date": "2017-04-24", "close": 11.51, "volume": 280.0}, {"date": "2017-04-25", "close": 11.51, "volume": null}, {"date": "2017-04-26", "close": 11.78, "volume": 5019.0}, {"date": "2017-04-27", "close": 12.0, "volume": 3650.0}, {"date": "2017-04-28", "close": 12.0101, "volume": 385.0}, {"date": "2017-05-01", "close": 12.1, "volume": 1400.0}, {"date": "2017-05-02", "close": 12.13, "volume": 530.0}, {"date": "2017-05-03", "close": 12.5, "volume": 4341.0}, {"date": "2017-05-04", "close": 12.5, "volume": null}, {"date": "2017-05-05", "close": 12.72, "volume": 393.0}, {"date": "2017-05-08", "close": 12.71, "volume": 890.0}, {"date": "2017-05-09", "close": 12.65, "volume": 362.0}, {"date": "2017-05-10", "close": 12.3644, "volume": 1330.0}, {"date": "2017-05-11", "close": 12.3, "volume": 1551.0}, {"date": "2017-05-12", "close": 12.36, "volume": 1094.0}, {"date": "2017-05-15", "close": 12.36, "volume": null}, {"date": "2017-05-16", "close": 12.36, "volume": null}, {"date": "2017-05-17", "close": 12.3, "volume": 1013.0}, {"date": "2017-05-18", "close": 12.09, "volume": 641.0}, {"date": "2017-05-19", "close": 12.065, "volume": 175.0}, {"date": "2017-05-22", "close": 12.065, "volume": null}, {"date": "2017-05-23", "close": 12.8, "volume": 636.0}, {"date": "2017-05-24", "close": 12.97, "volume": 2380.0}, {"date": "2017-05-25", "close": 12.87, "volume": 1109.0}, {"date": "2017-05-26", "close": 12.87, "volume": 999.0}, {"date": "2017-05-30", "close": 13.5, "volume": 1552.0}, {"date": "2017-05-31", "close": 13.5136, "volume": 401.0}, {"date": "2017-06-01", "close": 13.5136, "volume": null}, {"date": "2017-06-02", "close": 13.411, "volume": 170.0}, {"date": "2017-06-05", "close": 13.08, "volume": 4267.0}, {"date": "2017-06-06", "close": 13.49, "volume": 1194.0}, {"date": "2017-06-07", "close": 13.4006, "volume": 203.0}, {"date": "2017-06-08", "close": 13.4, "volume": 435.0}, {"date": "2017-06-09", "close": 13.4, "volume": null}, {"date": "2017-06-12", "close": 12.5, "volume": 3382.0}, {"date": "2017-06-13", "close": 12.55, "volume": 200.0}, {"date": "2017-06-14", "close": 12.67, "volume": 3636.0}, {"date": "2017-06-15", "close": 12.9, "volume": 1100.0}, {"date": "2017-06-16", "close": 14.0, "volume": 13146.0}, {"date": "2017-06-19", "close": 13.765, "volume": 1021.0}, {"date": "2017-06-20", "close": 13.765, "volume": null}, {"date": "2017-06-21", "close": 13.6501, "volume": 128.0}, {"date": "2017-06-22", "close": 13.6501, "volume": null}, {"date": "2017-06-23", "close": 13.276, "volume": 1473.0}, {"date": "2017-06-26", "close": 12.865, "volume": 485.0}, {"date": "2017-06-27", "close": 12.89, "volume": 165.0}, {"date": "2017-06-28", "close": 12.89, "volume": null}, {"date": "2017-06-29", "close": 13.5, "volume": 400.0}, {"date": "2017-06-30", "close": 13.5, "volume": null}, {"date": "2017-07-03", "close": 13.5, "volume": null}, {"date": "2017-07-05", "close": 13.4817, "volume": 1142.0}, {"date": "2017-07-06", "close": 13.4817, "volume": null}, {"date": "2017-07-07", "close": 13.4817, "volume": null}, {"date": "2017-07-10", "close": 13.31, "volume": 1334.0}, {"date": "2017-07-11", "close": 13.31, "volume": null}, {"date": "2017-07-12", "close": 13.31, "volume": null}, {"date": "2017-07-13", "close": 13.31, "volume": null}, {"date": "2017-07-14", "close": 13.31, "volume": null}, {"date": "2017-07-17", "close": 13.31, "volume": 2325.0}, {"date": "2017-07-18", "close": 13.39, "volume": 2200.0}, {"date": "2017-07-19", "close": 13.39, "volume": null}, {"date": "2017-07-20", "close": 13.05, "volume": 551.0}, {"date": "2017-07-21", "close": 13.05, "volume": null}, {"date": "2017-07-24", "close": 13.87, "volume": 1331.0}, {"date": "2017-07-25", "close": 14.71, "volume": 576.0}, {"date": "2017-07-26", "close": 14.1365, "volume": 622.0}, {"date": "2017-07-27", "close": 14.0, "volume": 672.0}, {"date": "2017-07-28", "close": 13.45, "volume": 101.0}, {"date": "2017-07-31", "close": 13.45, "volume": null}, {"date": "2017-08-01", "close": 13.45, "volume": null}, {"date": "2017-08-02", "close": 13.45, "volume": null}, {"date": "2017-08-03", "close": 14.3, "volume": 1500.0}, {"date": "2017-08-04", "close": 14.3, "volume": null}, {"date": "2017-08-07", "close": 14.3, "volume": null}, {"date": "2017-08-08", "close": 13.49, "volume": 1642.0}, {"date": "2017-08-09", "close": 13.46, "volume": 184.0}, {"date": "2017-08-10", "close": 13.46, "volume": null}, {"date": "2017-08-11", "close": 13.24, "volume": 1566.0}, {"date": "2017-08-14", "close": 14.3124, "volume": 3877.0}, {"date": "2017-08-15", "close": 13.99, "volume": 4199.0}, {"date": "2017-08-16", "close": 13.99, "volume": null}, {"date": "2017-08-17", "close": 13.97, "volume": 150.0}, {"date": "2017-08-18", "close": 13.97, "volume": null}, {"date": "2017-08-21", "close": 13.4702, "volume": 1071.0}, {"date": "2017-08-22", "close": 13.4702, "volume": null}, {"date": "2017-08-23", "close": 13.4702, "volume": null}, {"date": "2017-08-24", "close": 13.4702, "volume": null}, {"date": "2017-08-25", "close": 13.4702, "volume": null}, {"date": "2017-08-28", "close": 13.6965, "volume": 3600.0}, {"date": "2017-08-29", "close": 13.41, "volume": 116.0}, {"date": "2017-08-30", "close": 14.2828, "volume": 1591.0}, {"date": "2017-08-31", "close": 14.2828, "volume": null}, {"date": "2017-09-01", "close": 14.1652, "volume": 630.0}, {"date": "2017-09-05", "close": 15.3, "volume": 1421.0}, {"date": "2017-09-06", "close": 16.77, "volume": 5753.0}, {"date": "2017-09-07", "close": 17.0, "volume": 520.0}, {"date": "2017-09-08", "close": 16.68, "volume": 2015.0}, {"date": "2017-09-11", "close": 16.75, "volume": 771.0}, {"date": "2017-09-12", "close": 16.58, "volume": 1294.0}, {"date": "2017-09-13", "close": 16.69, "volume": 290.0}, {"date": "2017-09-14", "close": 17.0672, "volume": 2400.0}, {"date": "2017-09-15", "close": 16.2, "volume": 226.0}, {"date": "2017-09-18", "close": 17.19, "volume": 201.0}, {"date": "2017-09-19", "close": 16.955, "volume": 638.0}, {"date": "2017-09-20", "close": 16.55, "volume": 775.0}, {"date": "2017-09-21", "close": 16.8, "volume": 1295.0}, {"date": "2017-09-22", "close": 16.72, "volume": 1149.0}, {"date": "2017-09-25", "close": 16.72, "volume": null}, {"date": "2017-09-26", "close": 16.92, "volume": 1180.0}, {"date": "2017-09-27", "close": 16.91, "volume": 414.0}, {"date": "2017-09-28", "close": 16.46, "volume": 1860.0}, {"date": "2017-09-29", "close": 15.88, "volume": 1217.0}, {"date": "2017-10-02", "close": 16.85, "volume": 548.0}, {"date": "2017-10-03", "close": 16.4, "volume": 1300.0}, {"date": "2017-10-04", "close": 16.9809, "volume": 251.0}, {"date": "2017-10-05", "close": 16.9809, "volume": null}, {"date": "2017-10-06", "close": 16.9809, "volume": null}, {"date": "2017-10-09", "close": 16.9809, "volume": null}, {"date": "2017-10-10", "close": 16.75, "volume": 196.0}, {"date": "2017-10-11", "close": 17.42, "volume": 502.0}, {"date": "2017-10-12", "close": 17.42, "volume": null}, {"date": "2017-10-13", "close": 17.42, "volume": null}, {"date": "2017-10-16", "close": 16.7853, "volume": 3460.0}, {"date": "2017-10-17", "close": 16.7853, "volume": null}, {"date": "2017-10-18", "close": 16.7853, "volume": null}, {"date": "2017-10-19", "close": 16.7853, "volume": null}, {"date": "2017-10-20", "close": 16.85, "volume": 401.0}, {"date": "2017-10-23", "close": 16.85, "volume": 149.0}, {"date": "2017-10-24", "close": 16.85, "volume": null}, {"date": "2017-10-25", "close": 15.85, "volume": 1905.0}, {"date": "2017-10-26", "close": 16.78, "volume": 453.0}, {"date": "2017-10-27", "close": 17.1, "volume": 1110.0}, {"date": "2017-10-30", "close": 17.5, "volume": 400.0}, {"date": "2017-10-31", "close": 17.4441, "volume": 1303.0}, {"date": "2017-11-01", "close": 16.83, "volume": 1800.0}, {"date": "2017-11-02", "close": 16.64, "volume": 931.0}, {"date": "2017-11-03", "close": 16.5, "volume": 540.0}, {"date": "2017-11-06", "close": 17.35, "volume": 402.0}, {"date": "2017-11-07", "close": 17.35, "volume": null}, {"date": "2017-11-08", "close": 18.03, "volume": 2885.0}, {"date": "2017-11-09", "close": 17.779, "volume": 3432.0}, {"date": "2017-11-10", "close": 17.386, "volume": 111.0}, {"date": "2017-11-13", "close": 17.25, "volume": 697.0}, {"date": "2017-11-14", "close": 17.25, "volume": null}, {"date": "2017-11-15", "close": 17.2, "volume": 1600.0}, {"date": "2017-11-16", "close": 17.2, "volume": null}, {"date": "2017-11-17", "close": 17.6, "volume": 1862.0}, {"date": "2017-11-20", "close": 17.8, "volume": 1500.0}, {"date": "2017-11-21", "close": 18.5, "volume": 6527.0}, {"date": "2017-11-22", "close": 18.235, "volume": 17871.0}, {"date": "2017-11-24", "close": 18.5, "volume": 125.0}, {"date": "2017-11-27", "close": 19.76, "volume": 12209.0}, {"date": "2017-11-28", "close": 20.19, "volume": 8130.0}, {"date": "2017-11-29", "close": 20.65, "volume": 7940.0}, {"date": "2017-11-30", "close": 20.46, "volume": 3905.0}, {"date": "2017-12-01", "close": 20.5, "volume": 3244.0}, {"date": "2017-12-04", "close": 20.52, "volume": 3918.0}, {"date": "2017-12-05", "close": 20.05, "volume": 1671.0}, {"date": "2017-12-06", "close": 20.05, "volume": 390.0}, {"date": "2017-12-07", "close": 20.0, "volume": 1507.0}, {"date": "2017-12-08", "close": 20.0, "volume": 1001.0}, {"date": "2017-12-11", "close": 19.79, "volume": 556.0}, {"date": "2017-12-12", "close": 20.3, "volume": 3707.0}, {"date": "2017-12-13", "close": 20.25, "volume": 200.0}, {"date": "2017-12-14", "close": 20.25, "volume": null}, {"date": "2017-12-15", "close": 19.87, "volume": 105.0}, {"date": "2017-12-18", "close": 20.01, "volume": 2097.0}, {"date": "2017-12-19", "close": 20.01, "volume": null}, {"date": "2017-12-20", "close": 20.52, "volume": 889.0}, {"date": "2017-12-21", "close": 20.64, "volume": 1066.0}, {"date": "2017-12-22", "close": 21.0268, "volume": 1095.0}, {"date": "2017-12-26", "close": 20.74, "volume": 1803.0}, {"date": "2017-12-27", "close": 21.22, "volume": 631.0}, {"date": "2017-12-28", "close": 20.86, "volume": 573.0}, {"date": "2017-12-29", "close": 21.65, "volume": 1405.0}, {"date": "2018-01-02", "close": 21.79, "volume": 2000.0}, {"date": "2018-01-03", "close": 22.3, "volume": 1299.0}, {"date": "2018-01-04", "close": 22.78, "volume": 2717.0}, {"date": "2018-01-05", "close": 23.35, "volume": 4759.0}, {"date": "2018-01-08", "close": 22.8499, "volume": 2033.0}, {"date": "2018-01-09", "close": 28.05, "volume": 26295.0}, {"date": "2018-01-10", "close": 29.74, "volume": 10546.0}, {"date": "2018-01-11", "close": 30.35, "volume": 4241.0}, {"date": "2018-01-12", "close": 29.72, "volume": 513.0}, {"date": "2018-01-16", "close": 28.61, "volume": 3702.0}, {"date": "2018-01-17", "close": 28.65, "volume": 5814.0}, {"date": "2018-01-18", "close": 28.65, "volume": null}, {"date": "2018-01-19", "close": 28.65, "volume": null}, {"date": "2018-01-22", "close": 29.205, "volume": 815.0}, {"date": "2018-01-23", "close": 29.251, "volume": 483.0}, {"date": "2018-01-24", "close": 28.8, "volume": 2046.0}, {"date": "2018-01-25", "close": 28.95, "volume": 5020.0}, {"date": "2018-01-26", "close": 29.01, "volume": 149.0}, {"date": "2018-01-29", "close": 29.3, "volume": 1066.0}, {"date": "2018-01-30", "close": 29.04, "volume": 1424.0}, {"date": "2018-01-31", "close": 29.85, "volume": 611.0}, {"date": "2018-02-01", "close": 30.66, "volume": 16535.0}, {"date": "2018-02-02", "close": 30.01, "volume": 6833.0}, {"date": "2018-02-05", "close": 28.99, "volume": 3639.0}, {"date": "2018-02-06", "close": 29.0, "volume": 1718.0}, {"date": "2018-02-07", "close": 29.86, "volume": 1428.0}, {"date": "2018-02-08", "close": 28.9, "volume": 3326.0}, {"date": "2018-02-09", "close": 28.36, "volume": 1094.0}, {"date": "2018-02-12", "close": 28.58, "volume": 939.0}, {"date": "2018-02-13", "close": 28.5, "volume": 1616.0}, {"date": "2018-02-14", "close": 29.25, "volume": 6330.0}, {"date": "2018-02-15", "close": 29.15, "volume": 852.0}, {"date": "2018-02-16", "close": 29.72, "volume": 4786.0}, {"date": "2018-02-20", "close": 30.03, "volume": 9081.0}, {"date": "2018-02-21", "close": 30.03, "volume": 679.0}, {"date": "2018-02-22", "close": 31.15, "volume": 15259.0}, {"date": "2018-02-23", "close": 31.31, "volume": 2507.0}, {"date": "2018-02-26", "close": 31.5797, "volume": 4355.0}, {"date": "2018-02-27", "close": 31.0, "volume": 1320.0}, {"date": "2018-02-28", "close": 31.25, "volume": 7816.0}, {"date": "2018-03-01", "close": 30.75, "volume": 10887.0}, {"date": "2018-03-02", "close": 31.62, "volume": 5754.0}, {"date": "2018-03-05", "close": 31.5, "volume": 14808.0}, {"date": "2018-03-06", "close": 32.28, "volume": 34310.0}, {"date": "2018-03-07", "close": 18.8, "volume": 16153.0}, {"date": "2018-03-08", "close": 18.69, "volume": 6762.0}, {"date": "2018-03-09", "close": 18.81, "volume": 7331.0}, {"date": "2018-03-12", "close": 18.42, "volume": 10448.0}, {"date": "2018-03-13", "close": 18.06, "volume": 17723.0}, {"date": "2018-03-14", "close": 18.326, "volume": 3657.0}, {"date": "2018-03-15", "close": 18.22, "volume": 6247.0}, {"date": "2018-03-16", "close": 18.4121, "volume": 432.0}, {"date": "2018-03-19", "close": 18.39, "volume": 2922.0}, {"date": "2018-03-20", "close": 18.64, "volume": 728.0}, {"date": "2018-03-21", "close": 18.47, "volume": 718.0}, {"date": "2018-03-22", "close": 18.236, "volume": 1541.0}, {"date": "2018-03-23", "close": 18.24, "volume": 5068.0}, {"date": "2018-03-26", "close": 17.28, "volume": 7182.0}, {"date": "2018-03-27", "close": 16.97, "volume": 2453.0}, {"date": "2018-03-28", "close": 16.71, "volume": 5247.0}, {"date": "2018-03-29", "close": 16.25, "volume": 5464.0}, {"date": "2018-04-02", "close": 15.86, "volume": 3117.0}, {"date": "2018-04-03", "close": 16.05, "volume": 3415.0}, {"date": "2018-04-04", "close": 16.3, "volume": 1338.0}, {"date": "2018-04-05", "close": 16.4, "volume": 749.0}, {"date": "2018-04-06", "close": 16.1, "volume": 128.0}, {"date": "2018-04-09", "close": 17.5, "volume": 2560.0}, {"date": "2018-04-10", "close": 17.53, "volume": 1900.0}, {"date": "2018-04-11", "close": 16.03, "volume": 1271.0}, {"date": "2018-04-12", "close": 15.95, "volume": 2737.0}, {"date": "2018-04-13", "close": 15.8, "volume": 1631.0}, {"date": "2018-04-16", "close": 16.05, "volume": 3045.0}, {"date": "2018-04-17", "close": 15.66, "volume": 16430.0}, {"date": "2018-04-18", "close": 15.51, "volume": 16289.0}, {"date": "2018-04-19", "close": 15.66, "volume": 6280.0}, {"date": "2018-04-20", "close": 15.52, "volume": 475.0}, {"date": "2018-04-23", "close": 15.76, "volume": 977.0}, {"date": "2018-04-24", "close": 15.67, "volume": 509.0}, {"date": "2018-04-25", "close": 15.68, "volume": 978.0}, {"date": "2018-04-26", "close": 15.33, "volume": 371.0}, {"date": "2018-04-27", "close": 15.6, "volume": 322.0}, {"date": "2018-04-30", "close": 15.44, "volume": 2920.0}, {"date": "2018-05-01", "close": 15.5, "volume": 1018.0}, {"date": "2018-05-02", "close": 15.35, "volume": 1586.0}, {"date": "2018-05-03", "close": 15.6, "volume": 700.0}, {"date": "2018-05-04", "close": 15.65, "volume": 400.0}, {"date": "2018-05-07", "close": 15.12, "volume": 333.0}, {"date": "2018-05-08", "close": 15.35, "volume": 1540.0}, {"date": "2018-05-09", "close": 15.26, "volume": 824.0}, {"date": "2018-05-10", "close": 15.15, "volume": 477.0}, {"date": "2018-05-11", "close": 15.19, "volume": 4005.0}, {"date": "2018-05-14", "close": 15.58, "volume": 3059.0}, {"date": "2018-05-15", "close": 15.5, "volume": 7840.0}, {"date": "2018-05-16", "close": 15.46, "volume": 13104.0}, {"date": "2018-05-17", "close": 15.6901, "volume": 1230.0}, {"date": "2018-05-18", "close": 15.63, "volume": 2274.0}, {"date": "2018-05-21", "close": 15.6, "volume": 151.0}, {"date": "2018-05-22", "close": 15.76, "volume": 2721.0}, {"date": "2018-05-23", "close": 15.76, "volume": 1401.0}, {"date": "2018-05-24", "close": 15.74, "volume": 297.0}, {"date": "2018-05-25", "close": 15.46, "volume": 263.0}, {"date": "2018-05-29", "close": 15.9, "volume": 2438.0}, {"date": "2018-05-30", "close": 15.79, "volume": 1102.0}, {"date": "2018-05-31", "close": 15.79, "volume": null}, {"date": "2018-06-01", "close": 15.71, "volume": 491.0}, {"date": "2018-06-04", "close": 15.77, "volume": 106.0}, {"date": "2018-06-05", "close": 15.86, "volume": 942.0}, {"date": "2018-06-06", "close": 15.87, "volume": 523.0}, {"date": "2018-06-07", "close": 15.87, "volume": null}, {"date": "2018-06-08", "close": 15.9032, "volume": 3431.0}, {"date": "2018-06-11", "close": 16.17, "volume": 6697.0}, {"date": "2018-06-12", "close": 15.64, "volume": 1258.0}, {"date": "2018-06-13", "close": 16.0, "volume": 3216.0}, {"date": "2018-06-14", "close": 15.89, "volume": 4164.0}, {"date": "2018-06-15", "close": 15.82, "volume": 3890.0}, {"date": "2018-06-18", "close": 15.55, "volume": 3685.0}, {"date": "2018-06-19", "close": 15.4076, "volume": 17053.0}, {"date": "2018-06-20", "close": 15.5748, "volume": 2949.0}, {"date": "2018-06-21", "close": 15.33, "volume": 3516.0}, {"date": "2018-06-22", "close": 15.46, "volume": 203.0}, {"date": "2018-06-25", "close": 15.205, "volume": 2130.0}, {"date": "2018-06-26", "close": 15.18, "volume": 1379.0}, {"date": "2018-06-27", "close": 15.29, "volume": 4495.0}, {"date": "2018-06-28", "close": 15.17, "volume": 5301.0}, {"date": "2018-06-29", "close": 15.0, "volume": 2148.0}, {"date": "2018-07-02", "close": 14.54, "volume": 3305.0}, {"date": "2018-07-03", "close": 14.5434, "volume": 975.0}, {"date": "2018-07-05", "close": 15.0, "volume": 551.0}, {"date": "2018-07-06", "close": 14.84, "volume": 1312.0}, {"date": "2018-07-09", "close": 14.8, "volume": 869.0}, {"date": "2018-07-10", "close": 14.38, "volume": 1253.0}, {"date": "2018-07-11", "close": 14.56, "volume": 2590.0}, {"date": "2018-07-12", "close": 14.73, "volume": 1102.0}, {"date": "2018-07-13", "close": 14.73, "volume": null}, {"date": "2018-07-16", "close": 14.914, "volume": 775.0}, {"date": "2018-07-17", "close": 14.51, "volume": 411.0}, {"date": "2018-07-18", "close": 15.1405, "volume": 1660.0}, {"date": "2018-07-19", "close": 14.9958, "volume": 883.0}, {"date": "2018-07-20", "close": 15.53, "volume": 106.0}, {"date": "2018-07-23", "close": 15.78, "volume": 252.0}, {"date": "2018-07-24", "close": 15.4, "volume": 1526.0}, {"date": "2018-07-25", "close": 15.7, "volume": 1020.0}, {"date": "2018-07-26", "close": 15.7, "volume": null}, {"date": "2018-07-27", "close": 15.3104, "volume": 330.0}, {"date": "2018-07-30", "close": 15.48, "volume": 1998.0}, {"date": "2018-07-31", "close": 15.32, "volume": 298.0}, {"date": "2018-08-01", "close": 15.32, "volume": null}, {"date": "2018-08-02", "close": 15.5, "volume": 515.0}, {"date": "2018-08-03", "close": 15.76, "volume": 159.0}, {"date": "2018-08-06", "close": 15.235, "volume": 1563.0}, {"date": "2018-08-07", "close": 15.235, "volume": null}, {"date": "2018-08-08", "close": 15.0, "volume": 865.0}, {"date": "2018-08-09", "close": 15.0, "volume": null}, {"date": "2018-08-10", "close": 15.0, "volume": null}, {"date": "2018-08-13", "close": 14.8, "volume": 1204.0}, {"date": "2018-08-14", "close": 14.8, "volume": 100.0}, {"date": "2018-08-15", "close": 15.4, "volume": 2131.0}, {"date": "2018-08-16", "close": 15.0, "volume": 194.0}, {"date": "2018-08-17", "close": 14.65, "volume": 108.0}, {"date": "2018-08-20", "close": 15.43, "volume": 1539.0}, {"date": "2018-08-21", "close": 15.43, "volume": null}, {"date": "2018-08-22", "close": 15.83, "volume": 2304.0}, {"date": "2018-08-23", "close": 16.1, "volume": 1497.0}, {"date": "2018-08-24", "close": 16.1, "volume": null}, {"date": "2018-08-27", "close": 15.71, "volume": 4226.0}, {"date": "2018-08-28", "close": 15.9796, "volume": 1521.0}, {"date": "2018-08-29", "close": 16.1, "volume": 743.0}, {"date": "2018-08-30", "close": 15.2, "volume": 1873.0}, {"date": "2018-08-31", "close": 15.76, "volume": 375.0}, {"date": "2018-09-04", "close": 16.04, "volume": 4467.0}, {"date": "2018-09-05", "close": 16.2, "volume": 712.0}, {"date": "2018-09-06", "close": 16.02, "volume": 332.0}, {"date": "2018-09-07", "close": 16.01, "volume": 417.0}, {"date": "2018-09-10", "close": 16.01, "volume": 779.0}, {"date": "2018-09-11", "close": 16.01, "volume": null}, {"date": "2018-09-12", "close": 16.62, "volume": 311.0}, {"date": "2018-09-13", "close": 16.97, "volume": 2008.0}, {"date": "2018-09-14", "close": 17.0, "volume": 2480.0}, {"date": "2018-09-17", "close": 17.2, "volume": 4009.0}, {"date": "2018-09-18", "close": 17.12, "volume": 2000.0}, {"date": "2018-09-19", "close": 17.3111, "volume": 3756.0}, {"date": "2018-09-20", "close": 17.46, "volume": 3469.0}, {"date": "2018-09-21", "close": 17.615, "volume": 310.0}, {"date": "2018-09-24", "close": 17.9886, "volume": 1679.0}, {"date": "2018-09-25", "close": 18.15, "volume": 983.0}, {"date": "2018-09-26", "close": 17.5, "volume": 3903.0}, {"date": "2018-09-27", "close": 17.45, "volume": 7464.0}, {"date": "2018-09-28", "close": 17.28, "volume": 3055.0}, {"date": "2018-10-01", "close": 16.9, "volume": 1670.0}, {"date": "2018-10-02", "close": 16.6, "volume": 1803.0}, {"date": "2018-10-03", "close": 17.0, "volume": 1592.0}, {"date": "2018-10-04", "close": 17.16, "volume": 2076.0}, {"date": "2018-10-05", "close": 16.95, "volume": 1288.0}, {"date": "2018-10-08", "close": 16.5, "volume": 1866.0}, {"date": "2018-10-09", "close": 16.5, "volume": null}, {"date": "2018-10-10", "close": 16.5, "volume": null}, {"date": "2018-10-11", "close": 15.9, "volume": 1859.0}, {"date": "2018-10-12", "close": 16.46, "volume": 2055.0}, {"date": "2018-10-15", "close": 15.9, "volume": 843.0}, {"date": "2018-10-16", "close": 16.65, "volume": 2451.0}, {"date": "2018-10-17", "close": 16.31, "volume": 260.0}, {"date": "2018-10-18", "close": 16.88, "volume": 1440.0}, {"date": "2018-10-19", "close": 16.88, "volume": 485.0}, {"date": "2018-10-22", "close": 16.77, "volume": 549.0}, {"date": "2018-10-23", "close": 16.77, "volume": null}, {"date": "2018-10-24", "close": 16.1, "volume": 388.0}, {"date": "2018-10-25", "close": 16.3217, "volume": 497.0}, {"date": "2018-10-26", "close": 15.63, "volume": 262.0}, {"date": "2018-10-29", "close": 15.92, "volume": 252.0}, {"date": "2018-10-30", "close": 15.7336, "volume": 271.0}, {"date": "2018-10-31", "close": 15.9723, "volume": 252.0}, {"date": "2018-11-01", "close": 16.0101, "volume": 360.0}, {"date": "2018-11-02", "close": 16.01, "volume": 2453.0}, {"date": "2018-11-05", "close": 15.75, "volume": 7615.0}, {"date": "2018-11-06", "close": 15.76, "volume": 883.0}, {"date": "2018-11-07", "close": 16.13, "volume": 1250.0}, {"date": "2018-11-08", "close": 16.81, "volume": 3879.0}, {"date": "2018-11-09", "close": 16.6, "volume": 771.0}, {"date": "2018-11-12", "close": 16.73, "volume": 5838.0}, {"date": "2018-11-13", "close": 16.73, "volume": null}, {"date": "2018-11-14", "close": 16.33, "volume": 3911.0}, {"date": "2018-11-15", "close": 15.93, "volume": 464.0}, {"date": "2018-11-16", "close": 15.92, "volume": 437.0}, {"date": "2018-11-19", "close": 16.0, "volume": 274.0}, {"date": "2018-11-20", "close": 16.29, "volume": 121.0}, {"date": "2018-11-21", "close": 15.69, "volume": 308.0}, {"date": "2018-11-23", "close": 15.69, "volume": null}, {"date": "2018-11-26", "close": 15.69, "volume": 1032.0}, {"date": "2018-11-27", "close": 16.0, "volume": 4405.0}, {"date": "2018-11-28", "close": 16.8303, "volume": 5907.0}, {"date": "2018-11-29", "close": 17.29, "volume": 8445.0}, {"date": "2018-11-30", "close": 17.65, "volume": 18259.0}, {"date": "2018-12-03", "close": 17.8, "volume": 30116.0}, {"date": "2018-12-04", "close": 18.0, "volume": 39918.0}, {"date": "2018-12-06", "close": 15.7, "volume": 33035.0}, {"date": "2018-12-07", "close": 15.7917, "volume": 7032.0}, {"date": "2018-12-10", "close": 14.84, "volume": 14690.0}, {"date": "2018-12-11", "close": 15.2863, "volume": 1788.0}, {"date": "2018-12-12", "close": 15.601, "volume": 1182.0}, {"date": "2018-12-13", "close": 15.6881, "volume": 2494.0}, {"date": "2018-12-14", "close": 15.47, "volume": 3750.0}, {"date": "2018-12-17", "close": 15.65, "volume": 2325.0}, {"date": "2018-12-18", "close": 15.5775, "volume": 4338.0}, {"date": "2018-12-19", "close": 15.8222, "volume": 2512.0}, {"date": "2018-12-20", "close": 15.62, "volume": 431.0}, {"date": "2018-12-21", "close": 15.5, "volume": 1807.0}, {"date": "2018-12-24", "close": 14.6, "volume": 10193.0}, {"date": "2018-12-26", "close": 14.3, "volume": 2857.0}, {"date": "2018-12-27", "close": 14.73, "volume": 1199.0}, {"date": "2018-12-28", "close": 14.8129, "volume": 581.0}, {"date": "2018-12-31", "close": 14.75, "volume": 3403.0}, {"date": "2019-01-02", "close": 16.1, "volume": 4272.0}, {"date": "2019-01-03", "close": 16.25, "volume": 3448.0}, {"date": "2019-01-04", "close": 16.2, "volume": 429.0}, {"date": "2019-01-07", "close": 15.81, "volume": 1062.0}, {"date": "2019-01-08", "close": 17.72, "volume": 5314.0}, {"date": "2019-01-09", "close": 18.08, "volume": 9013.0}, {"date": "2019-01-10", "close": 17.74, "volume": 5435.0}, {"date": "2019-01-11", "close": 17.9, "volume": 902.0}, {"date": "2019-01-14", "close": 17.815, "volume": 168.0}, {"date": "2019-01-15", "close": 17.81, "volume": 3178.0}, {"date": "2019-01-16", "close": 18.24, "volume": 1955.0}, {"date": "2019-01-17", "close": 18.3804, "volume": 14361.0}, {"date": "2019-01-18", "close": 18.3316, "volume": 2285.0}, {"date": "2019-01-22", "close": 18.435, "volume": 324.0}, {"date": "2019-01-23", "close": 18.7, "volume": 7646.0}, {"date": "2019-01-24", "close": 18.03, "volume": 403.0}, {"date": "2019-01-25", "close": 17.85, "volume": 806.0}, {"date": "2019-01-28", "close": 17.84, "volume": 2729.0}, {"date": "2019-01-29", "close": 17.5247, "volume": 1687.0}, {"date": "2019-01-30", "close": 18.08, "volume": 10160.0}, {"date": "2019-01-31", "close": 17.8743, "volume": 2897.0}, {"date": "2019-02-01", "close": 18.38, "volume": 5363.0}, {"date": "2019-02-04", "close": 18.0569, "volume": 1954.0}, {"date": "2019-02-05", "close": 18.4377, "volume": 3501.0}, {"date": "2019-02-06", "close": 18.15, "volume": 1841.0}, {"date": "2019-02-07", "close": 18.11, "volume": 3255.0}, {"date": "2019-02-08", "close": 17.8872, "volume": 1718.0}, {"date": "2019-02-11", "close": 18.2394, "volume": 3775.0}, {"date": "2019-02-12", "close": 18.2, "volume": 228.0}, {"date": "2019-02-13", "close": 18.116, "volume": 796.0}, {"date": "2019-02-14", "close": 18.16, "volume": 4213.0}, {"date": "2019-02-15", "close": 18.3489, "volume": 1613.0}, {"date": "2019-02-19", "close": 18.54, "volume": 15607.0}, {"date": "2019-02-20", "close": 18.8876, "volume": 3377.0}, {"date": "2019-02-21", "close": 18.9, "volume": 3904.0}, {"date": "2019-02-22", "close": 19.0, "volume": 2248.0}, {"date": "2019-02-25", "close": 19.295, "volume": 7053.0}, {"date": "2019-02-26", "close": 19.1, "volume": 2593.0}, {"date": "2019-02-27", "close": 19.0, "volume": 1231.0}, {"date": "2019-02-28", "close": 18.75, "volume": 4311.0}, {"date": "2019-03-01", "close": 18.8, "volume": 3349.0}, {"date": "2019-03-04", "close": 18.86, "volume": 5406.0}, {"date": "2019-03-05", "close": 19.1, "volume": 6099.0}, {"date": "2019-03-06", "close": 19.28, "volume": 4470.0}, {"date": "2019-03-07", "close": 19.1, "volume": 5766.0}, {"date": "2019-03-08", "close": 19.02, "volume": 564.0}, {"date": "2019-03-11", "close": 19.0854, "volume": 1832.0}, {"date": "2019-03-12", "close": 19.11, "volume": 2617.0}, {"date": "2019-03-13", "close": 19.14, "volume": 2706.0}, {"date": "2019-03-14", "close": 19.16, "volume": 1645.0}, {"date": "2019-03-15", "close": 19.5, "volume": 1580.0}, {"date": "2019-03-18", "close": 19.815, "volume": 7676.0}, {"date": "2019-03-19", "close": 20.273, "volume": 6010.0}, {"date": "2019-03-20", "close": 20.1999, "volume": 5823.0}, {"date": "2019-03-21", "close": 20.4, "volume": 5140.0}, {"date": "2019-03-22", "close": 19.7, "volume": 11012.0}, {"date": "2019-03-25", "close": 19.03, "volume": 7918.0}, {"date": "2019-03-26", "close": 19.499, "volume": 1303.0}, {"date": "2019-03-27", "close": 19.54, "volume": 2476.0}, {"date": "2019-03-28", "close": 19.4, "volume": 3618.0}, {"date": "2019-03-29", "close": 19.381, "volume": 2793.0}, {"date": "2019-04-01", "close": 19.66, "volume": 1775.0}, {"date": "2019-04-02", "close": 19.4, "volume": 1317.0}, {"date": "2019-04-03", "close": 19.59, "volume": 8827.0}, {"date": "2019-04-04", "close": 19.0842, "volume": 7612.0}, {"date": "2019-04-05", "close": 19.152, "volume": 4717.0}, {"date": "2019-04-08", "close": 19.12, "volume": 1731.0}, {"date": "2019-04-09", "close": 19.47, "volume": 3428.0}, {"date": "2019-04-10", "close": 19.8479, "volume": 1968.0}, {"date": "2019-04-11", "close": 19.89, "volume": 658.0}, {"date": "2019-04-12", "close": 19.9351, "volume": 604.0}, {"date": "2019-04-15", "close": 19.95, "volume": 1486.0}, {"date": "2019-04-16", "close": 19.85, "volume": 1345.0}, {"date": "2019-04-17", "close": 20.17, "volume": 2973.0}, {"date": "2019-04-18", "close": 19.616, "volume": 1095.0}, {"date": "2019-04-22", "close": 20.0, "volume": 1706.0}, {"date": "2019-04-23", "close": 20.0, "volume": 1176.0}, {"date": "2019-04-24", "close": 19.8838, "volume": 622.0}, {"date": "2019-04-25", "close": 19.7057, "volume": 645.0}, {"date": "2019-04-26", "close": 19.7091, "volume": 1176.0}, {"date": "2019-04-29", "close": 19.6052, "volume": 1525.0}, {"date": "2019-04-30", "close": 19.72, "volume": 1956.0}, {"date": "2019-05-01", "close": 19.72, "volume": 1588.0}, {"date": "2019-05-02", "close": 19.2198, "volume": 640.0}, {"date": "2019-05-03", "close": 19.26, "volume": 2304.0}, {"date": "2019-05-06", "close": 19.51, "volume": 720.0}, {"date": "2019-05-07", "close": 19.48, "volume": 983.0}, {"date": "2019-05-08", "close": 19.48, "volume": null}, {"date": "2019-05-09", "close": 19.54, "volume": 882.0}, {"date": "2019-05-10", "close": 19.72, "volume": 293.0}, {"date": "2019-05-13", "close": 19.8064, "volume": 991.0}, {"date": "2019-05-14", "close": 20.29, "volume": 4243.0}, {"date": "2019-05-15", "close": 20.2101, "volume": 3160.0}, {"date": "2019-05-16", "close": 20.2101, "volume": null}, {"date": "2019-05-17", "close": 20.4094, "volume": 456.0}, {"date": "2019-05-20", "close": 20.482, "volume": 2337.0}, {"date": "2019-05-21", "close": 20.62, "volume": 4085.0}, {"date": "2019-05-22", "close": 20.7103, "volume": 3074.0}, {"date": "2019-05-23", "close": 20.5, "volume": 1588.0}, {"date": "2019-05-24", "close": 20.7168, "volume": 572.0}, {"date": "2019-05-28", "close": 19.58, "volume": 7386.0}, {"date": "2019-05-29", "close": 19.4874, "volume": 846.0}, {"date": "2019-05-30", "close": 18.79, "volume": 3984.0}, {"date": "2019-05-31", "close": 18.65, "volume": 9220.0}, {"date": "2019-06-03", "close": 17.82, "volume": 6802.0}, {"date": "2019-06-04", "close": 18.9667, "volume": 2524.0}, {"date": "2019-06-05", "close": 19.61, "volume": 12147.0}, {"date": "2019-06-06", "close": 19.04, "volume": 2732.0}, {"date": "2019-06-07", "close": 19.14, "volume": 1211.0}, {"date": "2019-06-10", "close": 19.98, "volume": 2871.0}, {"date": "2019-06-11", "close": 19.44, "volume": 638.0}, {"date": "2019-06-12", "close": 20.55, "volume": 2533.0}, {"date": "2019-06-13", "close": 20.03, "volume": 975.0}, {"date": "2019-06-14", "close": 20.03, "volume": null}, {"date": "2019-06-17", "close": 19.876, "volume": 5038.0}, {"date": "2019-06-18", "close": 19.876, "volume": null}, {"date": "2019-06-19", "close": 20.0862, "volume": 521.0}, {"date": "2019-06-20", "close": 20.45, "volume": 451.0}, {"date": "2019-06-21", "close": 20.78, "volume": 2249.0}, {"date": "2019-06-24", "close": 20.38, "volume": 405.0}, {"date": "2019-06-25", "close": 20.0127, "volume": 196.0}, {"date": "2019-06-26", "close": 20.5498, "volume": 1714.0}, {"date": "2019-06-27", "close": 20.8, "volume": 4146.0}, {"date": "2019-06-28", "close": 21.5, "volume": 753.0}, {"date": "2019-07-01", "close": 21.45, "volume": 2036.0}, {"date": "2019-07-02", "close": 20.25, "volume": 3143.0}, {"date": "2019-07-03", "close": 20.75, "volume": 1417.0}, {"date": "2019-07-05", "close": 20.39, "volume": 1481.0}, {"date": "2019-07-08", "close": 20.39, "volume": null}, {"date": "2019-07-09", "close": 20.1668, "volume": 1176.0}, {"date": "2019-07-10", "close": 20.49, "volume": 873.0}, {"date": "2019-07-11", "close": 20.56, "volume": 557.0}, {"date": "2019-07-12", "close": 20.35, "volume": 19705.0}, {"date": "2019-07-15", "close": 20.6057, "volume": 530.0}, {"date": "2019-07-16", "close": 20.75, "volume": 2508.0}, {"date": "2019-07-17", "close": 20.5, "volume": 205.0}, {"date": "2019-07-18", "close": 20.395, "volume": 283.0}, {"date": "2019-07-19", "close": 20.235, "volume": 1139.0}, {"date": "2019-07-22", "close": 20.51, "volume": 506.0}, {"date": "2019-07-23", "close": 20.5, "volume": 1804.0}, {"date": "2019-07-24", "close": 20.2, "volume": 1223.0}, {"date": "2019-07-25", "close": 20.0, "volume": 2625.0}, {"date": "2019-07-26", "close": 20.5, "volume": 7928.0}, {"date": "2019-07-29", "close": 20.86, "volume": 1998.0}, {"date": "2019-07-30", "close": 20.8504, "volume": 3475.0}, {"date": "2019-07-31", "close": 21.0951, "volume": 1053.0}, {"date": "2019-08-01", "close": 21.3309, "volume": 433.0}, {"date": "2019-08-02", "close": 21.2307, "volume": 1328.0}, {"date": "2019-08-05", "close": 20.88, "volume": 1117.0}, {"date": "2019-08-06", "close": 21.0488, "volume": 2083.0}, {"date": "2019-08-07", "close": 21.0, "volume": 175.0}, {"date": "2019-08-08", "close": 21.22, "volume": 309.0}, {"date": "2019-08-09", "close": 21.22, "volume": null}, {"date": "2019-08-12", "close": 21.36, "volume": 1711.0}, {"date": "2019-08-13", "close": 21.57, "volume": 1129.0}, {"date": "2019-08-14", "close": 21.0962, "volume": 1244.0}, {"date": "2019-08-15", "close": 20.7158, "volume": 562.0}, {"date": "2019-08-16", "close": 20.7158, "volume": null}, {"date": "2019-08-19", "close": 20.52, "volume": 204.0}, {"date": "2019-08-20", "close": 21.16, "volume": 938.0}, {"date": "2019-08-21", "close": 21.089, "volume": 1192.0}, {"date": "2019-08-22", "close": 21.05, "volume": 440.0}, {"date": "2019-08-23", "close": 20.8738, "volume": 389.0}, {"date": "2019-08-26", "close": 20.72, "volume": 1359.0}, {"date": "2019-08-27", "close": 20.5202, "volume": 477.0}, {"date": "2019-08-28", "close": 20.13, "volume": 3921.0}, {"date": "2019-08-29", "close": 21.04, "volume": 2565.0}, {"date": "2019-08-30", "close": 21.04, "volume": null}, {"date": "2019-09-03", "close": 20.79, "volume": 446.0}, {"date": "2019-09-04", "close": 20.79, "volume": null}, {"date": "2019-09-05", "close": 20.6, "volume": 723.0}, {"date": "2019-09-06", "close": 20.6, "volume": null}, {"date": "2019-09-09", "close": 20.1, "volume": 281.0}, {"date": "2019-09-10", "close": 19.73, "volume": 23422.0}, {"date": "2019-09-11", "close": 19.6197, "volume": 2967.0}, {"date": "2019-09-12", "close": 19.7, "volume": 1972.0}, {"date": "2019-09-13", "close": 19.7, "volume": null}, {"date": "2019-09-16", "close": 19.8, "volume": 216.0}, {"date": "2019-09-17", "close": 19.73, "volume": 153.0}, {"date": "2019-09-18", "close": 20.19, "volume": 1158.0}, {"date": "2019-09-19", "close": 20.0, "volume": 1792.0}, {"date": "2019-09-20", "close": 20.05, "volume": 484.0}, {"date": "2019-09-23", "close": 20.32, "volume": 2602.0}, {"date": "2019-09-24", "close": 20.5349, "volume": 1848.0}, {"date": "2019-09-25", "close": 20.25, "volume": 1160.0}, {"date": "2019-09-26", "close": 19.845, "volume": 1084.0}, {"date": "2019-09-27", "close": 19.7786, "volume": 339.0}, {"date": "2019-09-30", "close": 19.8749, "volume": 992.0}, {"date": "2019-10-01", "close": 19.83, "volume": 332.0}, {"date": "2019-10-02", "close": 19.83, "volume": null}, {"date": "2019-10-03", "close": 19.8, "volume": 1963.0}, {"date": "2019-10-04", "close": 19.8, "volume": null}, {"date": "2019-10-07", "close": 21.0, "volume": 1829.0}, {"date": "2019-10-08", "close": 21.0, "volume": null}, {"date": "2019-10-09", "close": 21.0, "volume": null}, {"date": "2019-10-10", "close": 20.63, "volume": 2235.0}, {"date": "2019-10-11", "close": 21.0, "volume": 2472.0}, {"date": "2019-10-14", "close": 20.78, "volume": 1014.0}, {"date": "2019-10-15", "close": 21.8506, "volume": 1257.0}, {"date": "2019-10-16", "close": 21.55, "volume": 2264.0}, {"date": "2019-10-17", "close": 21.06, "volume": 903.0}, {"date": "2019-10-18", "close": 21.27, "volume": 655.0}, {"date": "2019-10-21", "close": 21.6873, "volume": 1056.0}, {"date": "2019-10-22", "close": 21.81, "volume": 637.0}, {"date": "2019-10-23", "close": 22.31, "volume": 2634.0}, {"date": "2019-10-24", "close": 21.6101, "volume": 2950.0}, {"date": "2019-10-25", "close": 22.2984, "volume": 1874.0}, {"date": "2019-10-28", "close": 22.4272, "volume": 330.0}, {"date": "2019-10-29", "close": 22.37, "volume": 694.0}, {"date": "2019-10-30", "close": 21.95, "volume": 3294.0}, {"date": "2019-10-31", "close": 22.01, "volume": 2532.0}, {"date": "2019-11-01", "close": 22.01, "volume": null}, {"date": "2019-11-04", "close": 21.9053, "volume": 1492.0}, {"date": "2019-11-05", "close": 21.9, "volume": 792.0}, {"date": "2019-11-06", "close": 21.9, "volume": 6614.0}, {"date": "2019-11-07", "close": 21.7, "volume": 8305.0}, {"date": "2019-11-08", "close": 22.17, "volume": 3389.0}, {"date": "2019-11-11", "close": 21.4999, "volume": 5550.0}, {"date": "2019-11-12", "close": 21.01, "volume": 15206.0}, {"date": "2019-11-13", "close": 21.5, "volume": 6699.0}, {"date": "2019-11-14", "close": 22.6693, "volume": 35875.0}, {"date": "2019-11-15", "close": 21.1533, "volume": 13089.0}, {"date": "2019-11-18", "close": 21.5824, "volume": 5879.0}, {"date": "2019-11-19", "close": 22.1, "volume": 6956.0}, {"date": "2019-11-20", "close": 21.91, "volume": 3068.0}, {"date": "2019-11-21", "close": 21.05, "volume": 2438.0}, {"date": "2019-11-22", "close": 21.606, "volume": 2902.0}, {"date": "2019-11-25", "close": 21.5, "volume": 3319.0}, {"date": "2019-11-26", "close": 21.0, "volume": 3954.0}, {"date": "2019-11-27", "close": 20.512, "volume": 10057.0}, {"date": "2019-11-29", "close": 20.91, "volume": 186.0}, {"date": "2019-12-02", "close": 20.6012, "volume": 1480.0}, {"date": "2019-12-03", "close": 20.516, "volume": 2262.0}, {"date": "2019-12-04", "close": 20.5094, "volume": 1540.0}, {"date": "2019-12-05", "close": 20.3, "volume": 566.0}, {"date": "2019-12-06", "close": 20.22, "volume": 755.0}, {"date": "2019-12-09", "close": 20.255, "volume": 1946.0}, {"date": "2019-12-10", "close": 20.1, "volume": 484.0}, {"date": "2019-12-11", "close": 20.7895, "volume": 981.0}, {"date": "2019-12-12", "close": 20.9157, "volume": 4555.0}, {"date": "2019-12-13", "close": 21.1, "volume": 3737.0}, {"date": "2019-12-16", "close": 20.7057, "volume": 957.0}, {"date": "2019-12-17", "close": 22.0, "volume": 10765.0}, {"date": "2019-12-18", "close": 22.3, "volume": 7215.0}, {"date": "2019-12-19", "close": 21.41, "volume": 3696.0}, {"date": "2019-12-20", "close": 21.18, "volume": 2966.0}, {"date": "2019-12-23", "close": 21.8599, "volume": 844.0}, {"date": "2019-12-24", "close": 21.8599, "volume": null}, {"date": "2019-12-26", "close": 21.3, "volume": 700.0}, {"date": "2019-12-27", "close": 21.18, "volume": 1266.0}, {"date": "2019-12-30", "close": 20.9824, "volume": 1036.0}, {"date": "2019-12-31", "close": 21.0464, "volume": 1507.0}, {"date": "2020-01-02", "close": 21.67, "volume": 1351.0}, {"date": "2020-01-03", "close": 21.35, "volume": 821.0}, {"date": "2020-01-06", "close": 21.3344, "volume": 593.0}, {"date": "2020-01-07", "close": 20.97, "volume": 2630.0}, {"date": "2020-01-08", "close": 21.53, "volume": 504.0}, {"date": "2020-01-09", "close": 21.28, "volume": 687.0}, {"date": "2020-01-10", "close": 21.2454, "volume": 588.0}, {"date": "2020-01-13", "close": 21.26, "volume": 331.0}, {"date": "2020-01-14", "close": 21.02, "volume": 1416.0}, {"date": "2020-01-15", "close": 21.75, "volume": 6690.0}, {"date": "2020-01-16", "close": 22.15, "volume": 1880.0}, {"date": "2020-01-17", "close": 21.9613, "volume": 187.0}, {"date": "2020-01-21", "close": 22.4, "volume": 289.0}, {"date": "2020-01-22", "close": 22.4, "volume": null}, {"date": "2020-01-23", "close": 21.79, "volume": 1312.0}, {"date": "2020-01-24", "close": 21.695, "volume": 1847.0}, {"date": "2020-01-27", "close": 20.72, "volume": 9488.0}, {"date": "2020-01-28", "close": 20.7198, "volume": 6611.0}, {"date": "2020-01-29", "close": 20.9, "volume": 1101.0}, {"date": "2020-01-30", "close": 20.6, "volume": 4937.0}, {"date": "2020-01-31", "close": 20.555, "volume": 749.0}, {"date": "2020-02-03", "close": 19.5724, "volume": 1381.0}, {"date": "2020-02-04", "close": 19.51, "volume": 2630.0}, {"date": "2020-02-05", "close": 19.2, "volume": 4205.0}, {"date": "2020-02-06", "close": 19.31, "volume": 4571.0}, {"date": "2020-02-07", "close": 19.24, "volume": 868.0}, {"date": "2020-02-10", "close": 18.9, "volume": 948.0}, {"date": "2020-02-11", "close": 18.88, "volume": 483.0}, {"date": "2020-02-12", "close": 18.495, "volume": 4607.0}, {"date": "2020-02-13", "close": 18.86, "volume": 1858.0}, {"date": "2020-02-14", "close": 18.6098, "volume": 1701.0}, {"date": "2020-02-18", "close": 19.03, "volume": 689.0}, {"date": "2020-02-19", "close": 18.7, "volume": 663.0}, {"date": "2020-02-20", "close": 18.6942, "volume": 617.0}, {"date": "2020-02-21", "close": 18.7632, "volume": 1324.0}, {"date": "2020-02-24", "close": 17.3399, "volume": 3548.0}, {"date": "2020-02-25", "close": 17.03, "volume": 4599.0}, {"date": "2020-02-26", "close": 16.709, "volume": 3262.0}, {"date": "2020-02-27", "close": 16.37, "volume": 1687.0}, {"date": "2020-02-28", "close": 16.41, "volume": 1708.0}, {"date": "2020-03-02", "close": 16.3623, "volume": 1107.0}, {"date": "2020-03-03", "close": 16.41, "volume": 2853.0}, {"date": "2020-03-04", "close": 16.75, "volume": 834.0}, {"date": "2020-03-05", "close": 15.7282, "volume": 372.0}, {"date": "2020-03-06", "close": 15.32, "volume": 345.0}, {"date": "2020-03-09", "close": 13.625, "volume": 1206.0}, {"date": "2020-03-10", "close": 13.57, "volume": 2913.0}, {"date": "2020-03-11", "close": 13.3106, "volume": 1658.0}, {"date": "2020-03-12", "close": 11.76, "volume": 5164.0}, {"date": "2020-03-13", "close": 12.3, "volume": 1107.0}, {"date": "2020-03-16", "close": 11.05, "volume": 6865.0}, {"date": "2020-03-17", "close": 11.24, "volume": 5033.0}, {"date": "2020-03-18", "close": 10.74, "volume": 2811.0}, {"date": "2020-03-19", "close": 12.4617, "volume": 5364.0}, {"date": "2020-03-20", "close": 12.7, "volume": 664.0}, {"date": "2020-03-23", "close": 13.61, "volume": 2366.0}, {"date": "2020-03-24", "close": 14.482, "volume": 7360.0}, {"date": "2020-03-25", "close": 16.0, "volume": 3674.0}, {"date": "2020-03-26", "close": 16.0, "volume": null}, {"date": "2020-03-27", "close": 15.66, "volume": 402.0}, {"date": "2020-03-30", "close": 14.99, "volume": 413.0}, {"date": "2020-03-31", "close": 14.25, "volume": 654.0}, {"date": "2020-04-01", "close": 13.67, "volume": 859.0}, {"date": "2020-04-02", "close": 14.1279, "volume": 695.0}, {"date": "2020-04-03", "close": 14.1279, "volume": null}, {"date": "2020-04-06", "close": 15.3016, "volume": 962.0}, {"date": "2020-04-07", "close": 16.0, "volume": 2125.0}, {"date": "2020-04-08", "close": 16.0, "volume": null}, {"date": "2020-04-09", "close": 15.5, "volume": 5675.0}, {"date": "2020-04-13", "close": 15.5, "volume": null}, {"date": "2020-04-14", "close": 15.1822, "volume": 1025.0}, {"date": "2020-04-15", "close": 15.1822, "volume": null}, {"date": "2020-04-16", "close": 15.55, "volume": 3004.0}, {"date": "2020-04-17", "close": 15.945, "volume": 1095.0}, {"date": "2020-04-20", "close": 15.41, "volume": 1622.0}, {"date": "2020-04-21", "close": 15.75, "volume": 993.0}, {"date": "2020-04-22", "close": 15.75, "volume": null}, {"date": "2020-04-23", "close": 16.0, "volume": 852.0}, {"date": "2020-04-24", "close": 16.0, "volume": null}, {"date": "2020-04-27", "close": 16.75, "volume": 3056.0}, {"date": "2020-04-28", "close": 16.75, "volume": null}, {"date": "2020-04-29", "close": 16.56, "volume": 319.0}, {"date": "2020-04-30", "close": 20.22, "volume": 17826.0}, {"date": "2020-05-01", "close": 19.53, "volume": 1722.0}, {"date": "2020-05-04", "close": 19.53, "volume": null}, {"date": "2020-05-05", "close": 20.75, "volume": 1879.0}, {"date": "2020-05-06", "close": 20.8, "volume": 395.0}, {"date": "2020-05-07", "close": 20.8, "volume": null}, {"date": "2020-05-08", "close": 20.67, "volume": 473.0}, {"date": "2020-05-11", "close": 20.8743, "volume": 8569.0}, {"date": "2020-05-12", "close": 20.8743, "volume": null}, {"date": "2020-05-13", "close": 20.815, "volume": 208.0}, {"date": "2020-05-14", "close": 19.99, "volume": 1957.0}, {"date": "2020-05-15", "close": 20.09, "volume": 520.0}, {"date": "2020-05-18", "close": 20.09, "volume": null}, {"date": "2020-05-19", "close": 21.425, "volume": 1811.0}, {"date": "2020-05-20", "close": 21.25, "volume": 446.0}, {"date": "2020-05-21", "close": 21.27, "volume": 1251.0}, {"date": "2020-05-22", "close": 21.3, "volume": 888.0}, {"date": "2020-05-26", "close": 20.318, "volume": 1771.0}, {"date": "2020-05-27", "close": 20.6, "volume": 441.0}, {"date": "2020-05-28", "close": 21.28, "volume": 1830.0}, {"date": "2020-05-29", "close": 20.49, "volume": 1733.0}, {"date": "2020-06-01", "close": 21.75, "volume": 803.0}, {"date": "2020-06-02", "close": 21.6799, "volume": 223.0}, {"date": "2020-06-03", "close": 21.9, "volume": 3488.0}, {"date": "2020-06-04", "close": 22.0, "volume": 1127.0}, {"date": "2020-06-05", "close": 22.202, "volume": 2076.0}, {"date": "2020-06-08", "close": 22.395, "volume": 236.0}, {"date": "2020-06-09", "close": 21.95, "volume": 208.0}, {"date": "2020-06-10", "close": 22.09, "volume": 638.0}, {"date": "2020-06-11", "close": 21.4, "volume": 1088.0}, {"date": "2020-06-12", "close": 20.93, "volume": 792.0}, {"date": "2020-06-15", "close": 20.6, "volume": 824.0}, {"date": "2020-06-16", "close": 21.61, "volume": 594.0}, {"date": "2020-06-17", "close": 21.31, "volume": 449.0}, {"date": "2020-06-18", "close": 21.54, "volume": 425.0}, {"date": "2020-06-19", "close": 21.75, "volume": 341.0}, {"date": "2020-06-22", "close": 21.46, "volume": 1303.0}, {"date": "2020-06-23", "close": 21.12, "volume": 6507.0}, {"date": "2020-06-24", "close": 21.12, "volume": null}, {"date": "2020-06-25", "close": 19.83, "volume": 635.0}, {"date": "2020-06-26", "close": 19.86, "volume": 262.0}, {"date": "2020-06-29", "close": 19.06, "volume": 976.0}, {"date": "2020-06-30", "close": 19.15, "volume": 253.0}, {"date": "2020-07-01", "close": 21.4, "volume": 9373.0}, {"date": "2020-07-02", "close": 20.8, "volume": 4628.0}, {"date": "2020-07-06", "close": 19.57, "volume": 3762.0}, {"date": "2020-07-07", "close": 18.79, "volume": 1204.0}, {"date": "2020-07-08", "close": 17.8, "volume": 1904.0}, {"date": "2020-07-09", "close": 17.8, "volume": 249.0}, {"date": "2020-07-10", "close": 17.8, "volume": 531.0}, {"date": "2020-07-13", "close": 19.5012, "volume": 2622.0}, {"date": "2020-07-14", "close": 20.16, "volume": 1124.0}, {"date": "2020-07-15", "close": 21.075, "volume": 734.0}, {"date": "2020-07-16", "close": 21.075, "volume": null}, {"date": "2020-07-17", "close": 20.63, "volume": 191.0}, {"date": "2020-07-20", "close": 20.485, "volume": 859.0}, {"date": "2020-07-21", "close": 20.9565, "volume": 1453.0}, {"date": "2020-07-22", "close": 21.2, "volume": 503.0}, {"date": "2020-07-23", "close": 20.08, "volume": 4018.0}, {"date": "2020-07-24", "close": 20.08, "volume": null}, {"date": "2020-07-27", "close": 20.08, "volume": null}, {"date": "2020-07-28", "close": 20.08, "volume": null}, {"date": "2020-07-29", "close": 20.0, "volume": 1043.0}, {"date": "2020-07-30", "close": 20.0, "volume": null}, {"date": "2020-07-31", "close": 20.295, "volume": 310.0}, {"date": "2020-08-03", "close": 20.63, "volume": 3844.0}, {"date": "2020-08-04", "close": 20.565, "volume": 775.0}, {"date": "2020-08-05", "close": 20.92, "volume": 2270.0}, {"date": "2020-08-06", "close": 20.92, "volume": null}, {"date": "2020-08-07", "close": 20.71, "volume": 1017.0}, {"date": "2020-08-10", "close": 21.05, "volume": 159.0}, {"date": "2020-08-11", "close": 21.05, "volume": null}, {"date": "2020-08-12", "close": 21.04, "volume": 2687.0}, {"date": "2020-08-13", "close": 21.04, "volume": null}, {"date": "2020-08-14", "close": 21.0, "volume": 344.0}, {"date": "2020-08-17", "close": 20.9, "volume": 641.0}, {"date": "2020-08-18", "close": 20.59, "volume": 2873.0}, {"date": "2020-08-19", "close": 20.142, "volume": 1357.0}, {"date": "2020-08-20", "close": 20.142, "volume": null}, {"date": "2020-08-21", "close": 19.4301, "volume": 428.0}, {"date": "2020-08-24", "close": 21.1, "volume": 3904.0}, {"date": "2020-08-25", "close": 21.5, "volume": 2135.0}, {"date": "2020-08-26", "close": 21.79, "volume": 329.0}, {"date": "2020-08-27", "close": 21.78, "volume": 281.0}, {"date": "2020-08-28", "close": 22.5, "volume": 742.0}, {"date": "2020-08-31", "close": 22.32, "volume": 464.0}, {"date": "2020-09-01", "close": 21.66, "volume": 359.0}, {"date": "2020-09-02", "close": 21.85, "volume": 769.0}, {"date": "2020-09-03", "close": 20.25, "volume": 1956.0}, {"date": "2020-09-04", "close": 20.25, "volume": null}, {"date": "2020-09-08", "close": 20.99, "volume": 1195.0}, {"date": "2020-09-09", "close": 20.22, "volume": 811.0}, {"date": "2020-09-10", "close": 20.22, "volume": null}, {"date": "2020-09-11", "close": 20.18, "volume": 2987.0}, {"date": "2020-09-14", "close": 20.75, "volume": 2602.0}, {"date": "2020-09-15", "close": 20.75, "volume": null}, {"date": "2020-09-16", "close": 22.16, "volume": 3435.0}, {"date": "2020-09-17", "close": 21.36, "volume": 220.0}, {"date": "2020-09-18", "close": 22.5899, "volume": 341.0}, {"date": "2020-09-21", "close": 21.9218, "volume": 425.0}, {"date": "2020-09-22", "close": 21.5, "volume": 2895.0}, {"date": "2020-09-23", "close": 20.15, "volume": 4214.0}, {"date": "2020-09-24", "close": 19.76, "volume": 1717.0}, {"date": "2020-09-25", "close": 19.8, "volume": 106.0}, {"date": "2020-09-28", "close": 20.19, "volume": 966.0}, {"date": "2020-09-29", "close": 21.1757, "volume": 720.0}, {"date": "2020-09-30", "close": 22.86, "volume": 3376.0}, {"date": "2020-10-01", "close": 22.86, "volume": null}, {"date": "2020-10-02", "close": 22.97, "volume": 159.0}, {"date": "2020-10-05", "close": 24.7, "volume": 6366.0}, {"date": "2020-10-06", "close": 24.35, "volume": 583.0}, {"date": "2020-10-07", "close": 24.35, "volume": null}, {"date": "2020-10-08", "close": 23.75, "volume": 525.0}, {"date": "2020-10-09", "close": 23.75, "volume": null}, {"date": "2020-10-12", "close": 23.75, "volume": null}, {"date": "2020-10-13", "close": 22.91, "volume": 1556.0}, {"date": "2020-10-14", "close": 23.83, "volume": 2699.0}, {"date": "2020-10-15", "close": 23.83, "volume": null}, {"date": "2020-10-16", "close": 23.83, "volume": null}, {"date": "2020-10-19", "close": 24.745, "volume": 383.0}, {"date": "2020-10-20", "close": 24.665, "volume": 466.0}, {"date": "2020-10-21", "close": 25.37, "volume": 2078.0}, {"date": "2020-10-22", "close": 25.3366, "volume": 666.0}, {"date": "2020-10-23", "close": 25.95, "volume": 1933.0}, {"date": "2020-10-26", "close": 25.05, "volume": 6446.0}, {"date": "2020-10-27", "close": 24.685, "volume": 3345.0}, {"date": "2020-10-28", "close": 23.95, "volume": 3766.0}, {"date": "2020-10-29", "close": 24.67, "volume": 6274.0}, {"date": "2020-10-30", "close": 24.8, "volume": 25858.0}, {"date": "2020-11-02", "close": 22.8053, "volume": 21264.0}, {"date": "2020-11-03", "close": 23.3896, "volume": 8491.0}, {"date": "2020-11-04", "close": 23.35, "volume": 5995.0}, {"date": "2020-11-05", "close": 23.2232, "volume": 2086.0}, {"date": "2020-11-06", "close": 23.3, "volume": 1391.0}, {"date": "2020-11-09", "close": 23.0, "volume": 318.0}, {"date": "2020-11-10", "close": 22.35, "volume": 2695.0}, {"date": "2020-11-11", "close": 22.2, "volume": 3452.0}, {"date": "2020-11-12", "close": 22.575, "volume": 1289.0}, {"date": "2020-11-13", "close": 22.5687, "volume": 638.0}, {"date": "2020-11-16", "close": 22.8565, "volume": 3071.0}, {"date": "2020-11-17", "close": 22.48, "volume": 689.0}, {"date": "2020-11-18", "close": 24.6, "volume": 9607.0}, {"date": "2020-11-19", "close": 24.37, "volume": 3133.0}, {"date": "2020-11-20", "close": 24.37, "volume": null}, {"date": "2020-11-23", "close": 26.4, "volume": 4412.0}, {"date": "2020-11-24", "close": 26.85, "volume": 2384.0}, {"date": "2020-11-25", "close": 26.8, "volume": 2025.0}, {"date": "2020-11-27", "close": 26.67, "volume": 1962.0}, {"date": "2020-11-30", "close": 26.42, "volume": 16044.0}, {"date": "2020-12-01", "close": 25.3529, "volume": 2363.0}, {"date": "2020-12-02", "close": 24.734, "volume": 223.0}, {"date": "2020-12-03", "close": 25.04, "volume": 1193.0}, {"date": "2020-12-04", "close": 25.64, "volume": 293.0}, {"date": "2020-12-07", "close": 25.8, "volume": 1604.0}, {"date": "2020-12-08", "close": 25.58, "volume": 419.0}, {"date": "2020-12-09", "close": 25.95, "volume": 1591.0}, {"date": "2020-12-10", "close": 26.15, "volume": 633.0}, {"date": "2020-12-11", "close": 26.15, "volume": 171.0}, {"date": "2020-12-14", "close": 26.78, "volume": 1118.0}, {"date": "2020-12-15", "close": 26.78, "volume": null}, {"date": "2020-12-16", "close": 26.33, "volume": 906.0}, {"date": "2020-12-17", "close": 27.3098, "volume": 1080.0}, {"date": "2020-12-18", "close": 26.89, "volume": 858.0}, {"date": "2020-12-21", "close": 26.6287, "volume": 889.0}, {"date": "2020-12-22", "close": 27.48, "volume": 1732.0}, {"date": "2020-12-23", "close": 27.425, "volume": 461.0}, {"date": "2020-12-24", "close": 28.0, "volume": 1955.0}, {"date": "2020-12-28", "close": 27.79, "volume": 466.0}, {"date": "2020-12-29", "close": 28.47, "volume": 2126.0}, {"date": "2020-12-30", "close": 29.799, "volume": 957.0}, {"date": "2020-12-31", "close": 30.1033, "volume": 2116.0}, {"date": "2021-01-04", "close": 29.38, "volume": 3595.0}, {"date": "2021-01-05", "close": 28.24, "volume": 2146.0}, {"date": "2021-01-06", "close": 29.155, "volume": 6837.0}, {"date": "2021-01-07", "close": 30.0, "volume": 3245.0}, {"date": "2021-01-08", "close": 29.95, "volume": 4459.0}, {"date": "2021-01-11", "close": 29.0, "volume": 3650.0}, {"date": "2021-01-12", "close": 29.07, "volume": 2047.0}, {"date": "2021-01-13", "close": 29.815, "volume": 675.0}, {"date": "2021-01-14", "close": 29.4, "volume": 585.0}, {"date": "2021-01-15", "close": 29.12, "volume": 1195.0}, {"date": "2021-01-19", "close": 28.44, "volume": 386.0}, {"date": "2021-01-20", "close": 30.1101, "volume": 1574.0}, {"date": "2021-01-21", "close": 30.8, "volume": 1872.0}, {"date": "2021-01-22", "close": 30.6, "volume": 1229.0}, {"date": "2021-01-25", "close": 31.1, "volume": 3616.0}, {"date": "2021-01-26", "close": 31.31, "volume": 2361.0}, {"date": "2021-01-27", "close": 30.22, "volume": 1349.0}, {"date": "2021-01-28", "close": 27.7, "volume": 13175.0}, {"date": "2021-01-29", "close": 27.4717, "volume": 1493.0}, {"date": "2021-02-01", "close": 28.5001, "volume": 3492.0}, {"date": "2021-02-02", "close": 29.35, "volume": 1738.0}, {"date": "2021-02-03", "close": 29.02, "volume": 2112.0}, {"date": "2021-02-04", "close": 28.5, "volume": 1274.0}, {"date": "2021-02-05", "close": 28.5, "volume": null}, {"date": "2021-02-08", "close": 31.0, "volume": 937.0}, {"date": "2021-02-09", "close": 30.5599, "volume": 606.0}, {"date": "2021-02-10", "close": 30.575, "volume": 2801.0}, {"date": "2021-02-11", "close": 30.0998, "volume": 1113.0}, {"date": "2021-02-12", "close": 30.1, "volume": 1018.0}, {"date": "2021-02-16", "close": 31.2005, "volume": 2058.0}, {"date": "2021-02-17", "close": 30.99, "volume": 6301.0}, {"date": "2021-02-18", "close": 30.47, "volume": 5878.0}, {"date": "2021-02-19", "close": 30.24, "volume": 11361.0}, {"date": "2021-02-22", "close": 30.1, "volume": 2020.0}, {"date": "2021-02-23", "close": 29.52, "volume": 754.0}, {"date": "2021-02-24", "close": 29.05, "volume": 546.0}, {"date": "2021-02-25", "close": 29.085, "volume": 1188.0}, {"date": "2021-02-26", "close": 27.5, "volume": 2976.0}, {"date": "2021-03-01", "close": 29.72, "volume": 2910.0}, {"date": "2021-03-02", "close": 29.0, "volume": 3206.0}, {"date": "2021-03-03", "close": 29.5, "volume": 3249.0}, {"date": "2021-03-04", "close": 29.5, "volume": null}, {"date": "2021-03-05", "close": 28.698, "volume": 688.0}, {"date": "2021-03-08", "close": 27.7, "volume": 5228.0}, {"date": "2021-03-09", "close": 28.31, "volume": 643.0}, {"date": "2021-03-10", "close": 29.1924, "volume": 3361.0}, {"date": "2021-03-11", "close": 30.0162, "volume": 2829.0}, {"date": "2021-03-12", "close": 29.76, "volume": 4739.0}, {"date": "2021-03-15", "close": 31.53, "volume": 7885.0}, {"date": "2021-03-16", "close": 30.711, "volume": 979.0}, {"date": "2021-03-17", "close": 30.95, "volume": 2313.0}, {"date": "2021-03-18", "close": 31.5718, "volume": 1580.0}, {"date": "2021-03-19", "close": 31.22, "volume": 1236.0}, {"date": "2021-03-22", "close": 30.89, "volume": 2616.0}, {"date": "2021-03-23", "close": 30.35, "volume": 13036.0}, {"date": "2021-03-24", "close": 29.8813, "volume": 1521.0}, {"date": "2021-03-25", "close": 29.35, "volume": 1878.0}, {"date": "2021-03-26", "close": 28.76, "volume": 280.0}, {"date": "2021-03-29", "close": 30.235, "volume": 3548.0}, {"date": "2021-03-30", "close": 29.39, "volume": 3881.0}, {"date": "2021-03-31", "close": 30.5, "volume": 9695.0}, {"date": "2021-04-01", "close": 31.25, "volume": 9121.0}, {"date": "2021-04-05", "close": 31.99, "volume": 3558.0}, {"date": "2021-04-06", "close": 30.8, "volume": 4052.0}, {"date": "2021-04-07", "close": 31.94, "volume": 514.0}, {"date": "2021-04-08", "close": 31.84, "volume": 2636.0}, {"date": "2021-04-09", "close": 31.61, "volume": 1964.0}, {"date": "2021-04-12", "close": 31.7, "volume": 1342.0}, {"date": "2021-04-13", "close": 31.84, "volume": 643.0}, {"date": "2021-04-14", "close": 31.88, "volume": 969.0}, {"date": "2021-04-15", "close": 32.3941, "volume": 1195.0}, {"date": "2021-04-16", "close": 32.75, "volume": 2943.0}, {"date": "2021-04-19", "close": 33.82, "volume": 8483.0}, {"date": "2021-04-20", "close": 34.275, "volume": 14758.0}, {"date": "2021-04-21", "close": 33.925, "volume": 10692.0}, {"date": "2021-04-22", "close": 33.72, "volume": 16202.0}, {"date": "2021-04-23", "close": 34.25, "volume": 19218.0}, {"date": "2021-04-26", "close": 34.84, "volume": 36132.0}, {"date": "2021-04-27", "close": 35.86, "volume": 72609.0}, {"date": "2021-04-28", "close": 32.9775, "volume": 38835.0}, {"date": "2021-04-29", "close": 33.13, "volume": 10990.0}, {"date": "2021-04-30", "close": 32.75, "volume": 14385.0}, {"date": "2021-05-03", "close": 33.58, "volume": 21912.0}, {"date": "2021-05-04", "close": 33.07, "volume": 7593.0}, {"date": "2021-05-05", "close": 34.15, "volume": 13778.0}, {"date": "2021-05-06", "close": 33.76, "volume": 11078.0}, {"date": "2021-05-07", "close": 33.94, "volume": 14231.0}, {"date": "2021-05-10", "close": 33.78, "volume": 5757.0}, {"date": "2021-05-11", "close": 32.145, "volume": 11147.0}, {"date": "2021-05-12", "close": 31.79, "volume": 4325.0}, {"date": "2021-05-13", "close": 32.508, "volume": 5027.0}, {"date": "2021-05-14", "close": 33.105, "volume": 5788.0}, {"date": "2021-05-17", "close": 33.35, "volume": 6508.0}, {"date": "2021-05-18", "close": 33.9337, "volume": 5024.0}, {"date": "2021-05-19", "close": 34.5524, "volume": 20288.0}, {"date": "2021-05-20", "close": 34.86, "volume": 14022.0}, {"date": "2021-05-21", "close": 34.95, "volume": 2484.0}, {"date": "2021-05-24", "close": 36.77, "volume": 20009.0}, {"date": "2021-05-25", "close": 35.5, "volume": 11355.0}, {"date": "2021-05-26", "close": 35.87, "volume": 7776.0}, {"date": "2021-05-27", "close": 36.45, "volume": 13455.0}, {"date": "2021-05-28", "close": 36.2, "volume": 18669.0}, {"date": "2021-06-01", "close": 34.7, "volume": 13401.0}, {"date": "2021-06-02", "close": 35.28, "volume": 8660.0}, {"date": "2021-06-03", "close": 34.8, "volume": 3342.0}, {"date": "2021-06-04", "close": 35.0832, "volume": 744.0}, {"date": "2021-06-07", "close": 35.61, "volume": 14309.0}, {"date": "2021-06-08", "close": 36.21, "volume": 15236.0}, {"date": "2021-06-09", "close": 34.52, "volume": 26041.0}, {"date": "2021-06-10", "close": 35.37, "volume": 5967.0}, {"date": "2021-06-11", "close": 35.92, "volume": 7282.0}, {"date": "2021-06-14", "close": 35.5, "volume": 15686.0}, {"date": "2021-06-15", "close": 35.32, "volume": 7426.0}, {"date": "2021-06-16", "close": 35.0, "volume": 10772.0}, {"date": "2021-06-17", "close": 35.0, "volume": 14261.0}, {"date": "2021-06-18", "close": 34.73, "volume": 3769.0}, {"date": "2021-06-21", "close": 34.96, "volume": 2515.0}, {"date": "2021-06-22", "close": 34.84, "volume": 5777.0}, {"date": "2021-06-23", "close": 34.75, "volume": 4019.0}, {"date": "2021-06-24", "close": 35.04, "volume": 6764.0}, {"date": "2021-06-25", "close": 35.92, "volume": 38045.0}, {"date": "2021-06-28", "close": 35.05, "volume": 51182.0}, {"date": "2021-06-29", "close": 34.87, "volume": 8371.0}, {"date": "2021-06-30", "close": 34.55, "volume": 9949.0}, {"date": "2021-07-01", "close": 33.92, "volume": 15895.0}, {"date": "2021-07-02", "close": 33.6, "volume": 14467.0}, {"date": "2021-07-06", "close": 32.4, "volume": 13592.0}, {"date": "2021-07-07", "close": 33.36, "volume": 19489.0}, {"date": "2021-07-08", "close": 32.01, "volume": 6130.0}, {"date": "2021-07-09", "close": 32.58, "volume": 16402.0}, {"date": "2021-07-12", "close": 33.85, "volume": 9984.0}, {"date": "2021-07-13", "close": 33.36, "volume": 27527.0}, {"date": "2021-07-14", "close": 33.55, "volume": 32860.0}, {"date": "2021-07-15", "close": 32.6951, "volume": 5193.0}, {"date": "2021-07-16", "close": 32.32, "volume": 5209.0}, {"date": "2021-07-19", "close": 30.61, "volume": 14855.0}, {"date": "2021-07-20", "close": 31.25, "volume": 5937.0}, {"date": "2021-07-21", "close": 32.3899, "volume": 4257.0}, {"date": "2021-07-22", "close": 32.59, "volume": 1407.0}, {"date": "2021-07-23", "close": 32.25, "volume": 5467.0}, {"date": "2021-07-26", "close": 31.96, "volume": 20040.0}, {"date": "2021-07-27", "close": 31.26, "volume": 5499.0}, {"date": "2021-07-28", "close": 32.8499, "volume": 2853.0}, {"date": "2021-07-29", "close": 34.34, "volume": 7448.0}, {"date": "2021-07-30", "close": 34.16, "volume": 2102.0}, {"date": "2021-08-02", "close": 35.94, "volume": 22459.0}, {"date": "2021-08-03", "close": 35.54, "volume": 23090.0}, {"date": "2021-08-04", "close": 35.32, "volume": 2610.0}, {"date": "2021-08-05", "close": 35.9653, "volume": 7183.0}, {"date": "2021-08-06", "close": 35.8, "volume": 5789.0}, {"date": "2021-08-09", "close": 35.8, "volume": 8477.0}, {"date": "2021-08-10", "close": 36.3005, "volume": 10501.0}, {"date": "2021-08-11", "close": 36.59, "volume": 8951.0}, {"date": "2021-08-12", "close": 36.8, "volume": 2691.0}, {"date": "2021-08-13", "close": 37.6, "volume": 33721.0}, {"date": "2021-08-16", "close": 36.84, "volume": 13694.0}, {"date": "2021-08-17", "close": 36.5, "volume": 7173.0}, {"date": "2021-08-18", "close": 37.71, "volume": 27593.0}, {"date": "2021-08-19", "close": 37.89, "volume": 15866.0}, {"date": "2021-08-20", "close": 38.59, "volume": 6856.0}, {"date": "2021-08-23", "close": 39.88, "volume": 36744.0}, {"date": "2021-08-24", "close": 40.0, "volume": 33231.0}, {"date": "2021-08-25", "close": 40.08, "volume": 14544.0}, {"date": "2021-08-26", "close": 37.85, "volume": 19624.0}, {"date": "2021-08-27", "close": 38.43, "volume": 9220.0}, {"date": "2021-08-30", "close": 39.6, "volume": 14649.0}, {"date": "2021-08-31", "close": 38.8752, "volume": 4712.0}, {"date": "2021-09-01", "close": 39.4, "volume": 5430.0}, {"date": "2021-09-02", "close": 39.84, "volume": 4368.0}, {"date": "2021-09-03", "close": 39.52, "volume": 7199.0}, {"date": "2021-09-07", "close": 42.37, "volume": 41166.0}, {"date": "2021-09-08", "close": 41.25, "volume": 11213.0}, {"date": "2021-09-09", "close": 42.1545, "volume": 12048.0}, {"date": "2021-09-10", "close": 41.73, "volume": 22315.0}, {"date": "2021-09-13", "close": 41.85, "volume": 6817.0}, {"date": "2021-09-14", "close": 41.555, "volume": 13910.0}, {"date": "2021-09-15", "close": 41.98, "volume": 4415.0}, {"date": "2021-09-16", "close": 41.78, "volume": 4409.0}, {"date": "2021-09-17", "close": 42.71, "volume": 32515.0}, {"date": "2021-09-20", "close": 41.09, "volume": 17547.0}, {"date": "2021-09-21", "close": 41.99, "volume": 4631.0}, {"date": "2021-09-22", "close": 43.01, "volume": 9517.0}, {"date": "2021-09-23", "close": 43.28, "volume": 9387.0}, {"date": "2021-09-24", "close": 43.37, "volume": 12108.0}, {"date": "2021-09-27", "close": 43.4, "volume": 8780.0}, {"date": "2021-09-28", "close": 42.0485, "volume": 4971.0}, {"date": "2021-09-29", "close": 41.52, "volume": 9623.0}, {"date": "2021-09-30", "close": 41.44, "volume": 3015.0}, {"date": "2021-10-01", "close": 41.955, "volume": 10192.0}, {"date": "2021-10-04", "close": 37.4, "volume": 31372.0}, {"date": "2021-10-05", "close": 38.44, "volume": 15783.0}, {"date": "2021-10-06", "close": 37.27, "volume": 12804.0}, {"date": "2021-10-07", "close": 38.25, "volume": 9043.0}, {"date": "2021-10-08", "close": 38.0, "volume": 3094.0}, {"date": "2021-10-11", "close": 39.19, "volume": 9302.0}, {"date": "2021-10-12", "close": 40.92, "volume": 6764.0}, {"date": "2021-10-13", "close": 41.57, "volume": 4094.0}, {"date": "2021-10-14", "close": 41.39, "volume": 3724.0}, {"date": "2021-10-15", "close": 41.52, "volume": 9210.0}, {"date": "2021-10-18", "close": 40.7, "volume": 7540.0}, {"date": "2021-10-19", "close": 41.4, "volume": 9019.0}, {"date": "2021-10-20", "close": 41.0, "volume": 3568.0}, {"date": "2021-10-21", "close": 40.8, "volume": 4369.0}, {"date": "2021-10-22", "close": 40.88, "volume": 9789.0}, {"date": "2021-10-25", "close": 40.29, "volume": 13973.0}, {"date": "2021-10-26", "close": 40.34, "volume": 2400.0}, {"date": "2021-10-27", "close": 39.99, "volume": 9163.0}, {"date": "2021-10-28", "close": 40.18, "volume": 6487.0}, {"date": "2021-10-29", "close": 40.005, "volume": 1980.0}, {"date": "2021-11-01", "close": 42.4538, "volume": 4079.0}, {"date": "2021-11-02", "close": 42.5, "volume": 20434.0}, {"date": "2021-11-03", "close": 42.5, "volume": 6820.0}, {"date": "2021-11-04", "close": 43.1998, "volume": 8998.0}, {"date": "2021-11-05", "close": 42.8, "volume": 4401.0}, {"date": "2021-11-08", "close": 42.185, "volume": 4517.0}, {"date": "2021-11-09", "close": 41.45, "volume": 4252.0}, {"date": "2021-11-10", "close": 40.9, "volume": 1813.0}, {"date": "2021-11-11", "close": 40.65, "volume": 3145.0}, {"date": "2021-11-12", "close": 40.91, "volume": 4413.0}, {"date": "2021-11-15", "close": 41.081, "volume": 2459.0}, {"date": "2021-11-16", "close": 41.9536, "volume": 2985.0}, {"date": "2021-11-17", "close": 44.09, "volume": 11158.0}, {"date": "2021-11-18", "close": 44.43, "volume": 2894.0}, {"date": "2021-11-19", "close": 44.76, "volume": 5708.0}, {"date": "2021-11-22", "close": 46.59, "volume": 13689.0}, {"date": "2021-11-23", "close": 45.99, "volume": 9164.0}, {"date": "2021-11-24", "close": 45.24, "volume": 5473.0}, {"date": "2021-11-26", "close": 44.155, "volume": 6223.0}, {"date": "2021-11-29", "close": 45.5089, "volume": 4584.0}, {"date": "2021-11-30", "close": 45.55, "volume": 8218.0}, {"date": "2021-12-01", "close": 44.04, "volume": 12931.0}, {"date": "2021-12-02", "close": 43.8249, "volume": 10785.0}, {"date": "2021-12-03", "close": 43.393, "volume": 10174.0}, {"date": "2021-12-06", "close": 45.39, "volume": 17933.0}, {"date": "2021-12-07", "close": 46.71, "volume": 40564.0}, {"date": "2021-12-08", "close": 47.55, "volume": 32138.0}, {"date": "2021-12-09", "close": 47.4222, "volume": 6772.0}, {"date": "2021-12-10", "close": 46.6605, "volume": 11237.0}, {"date": "2021-12-13", "close": 45.49, "volume": 10032.0}, {"date": "2021-12-14", "close": 44.6, "volume": 16340.0}, {"date": "2021-12-15", "close": 46.1079, "volume": 15872.0}, {"date": "2021-12-16", "close": 46.06, "volume": 7483.0}, {"date": "2021-12-17", "close": 45.65, "volume": 9827.0}, {"date": "2021-12-20", "close": 44.28, "volume": 10343.0}, {"date": "2021-12-21", "close": 45.86, "volume": 9172.0}, {"date": "2021-12-22", "close": 46.08, "volume": 9627.0}, {"date": "2021-12-23", "close": 47.08, "volume": 7382.0}, {"date": "2021-12-27", "close": 48.07, "volume": 9515.0}, {"date": "2021-12-28", "close": 49.25, "volume": 15266.0}, {"date": "2021-12-29", "close": 49.25, "volume": 18389.0}, {"date": "2021-12-30", "close": 51.11, "volume": 26270.0}, {"date": "2021-12-31", "close": 52.5, "volume": 15469.0}, {"date": "2022-01-03", "close": 51.85, "volume": 73638.0}, {"date": "2022-01-04", "close": 52.01, "volume": 20544.0}, {"date": "2022-01-05", "close": 50.79, "volume": 29319.0}, {"date": "2022-01-06", "close": 51.5, "volume": 37750.0}, {"date": "2022-01-07", "close": 51.58, "volume": 37549.0}, {"date": "2022-01-10", "close": 51.13, "volume": 49320.0}, {"date": "2022-01-11", "close": 53.5, "volume": 71795.0}, {"date": "2022-01-12", "close": 53.78, "volume": 61541.0}, {"date": "2022-01-13", "close": 54.64, "volume": 81935.0}, {"date": "2022-01-14", "close": 55.1, "volume": 126247.0}, {"date": "2022-01-18", "close": 49.95, "volume": 127807.0}, {"date": "2022-01-19", "close": 49.66, "volume": 50469.0}, {"date": "2022-01-20", "close": 49.29, "volume": 23107.0}, {"date": "2022-01-21", "close": 48.2, "volume": 47181.0}, {"date": "2022-01-24", "close": 48.08, "volume": 71350.0}, {"date": "2022-01-25", "close": 48.81, "volume": 38134.0}, {"date": "2022-01-26", "close": 50.27, "volume": 50059.0}, {"date": "2022-01-27", "close": 50.72, "volume": 40981.0}, {"date": "2022-01-28", "close": 52.34, "volume": 47178.0}, {"date": "2022-01-31", "close": 56.34, "volume": 77182.0}, {"date": "2022-02-01", "close": 56.43, "volume": 63083.0}, {"date": "2022-02-02", "close": 55.31, "volume": 33494.0}, {"date": "2022-02-03", "close": 55.38, "volume": 45682.0}, {"date": "2022-02-04", "close": 55.69, "volume": 31457.0}, {"date": "2022-02-07", "close": 57.34, "volume": 42841.0}, {"date": "2022-02-08", "close": 59.19, "volume": 58536.0}, {"date": "2022-02-09", "close": 58.98, "volume": 30966.0}, {"date": "2022-02-10", "close": 57.0, "volume": 46738.0}, {"date": "2022-02-11", "close": 56.23, "volume": 47702.0}, {"date": "2022-02-14", "close": 56.11, "volume": 60727.0}, {"date": "2022-02-15", "close": 57.35, "volume": 18652.0}, {"date": "2022-02-16", "close": 58.48, "volume": 21734.0}, {"date": "2022-02-17", "close": 57.62, "volume": 38694.0}, {"date": "2022-02-18", "close": 56.68, "volume": 21327.0}, {"date": "2022-02-22", "close": 56.96, "volume": 19013.0}, {"date": "2022-02-23", "close": 54.62, "volume": 16987.0}, {"date": "2022-02-24", "close": 53.97, "volume": 35804.0}, {"date": "2022-02-25", "close": 55.38, "volume": 13920.0}, {"date": "2022-02-28", "close": 56.6, "volume": 28907.0}, {"date": "2022-03-01", "close": 55.77, "volume": 17890.0}, {"date": "2022-03-02", "close": 58.32, "volume": 16196.0}, {"date": "2022-03-03", "close": 57.15, "volume": 48363.0}, {"date": "2022-03-04", "close": 56.02, "volume": 16314.0}, {"date": "2022-03-07", "close": 56.01, "volume": 28600.0}, {"date": "2022-03-08", "close": 56.27, "volume": 20612.0}, {"date": "2022-03-09", "close": 59.26, "volume": 57084.0}, {"date": "2022-03-10", "close": 60.94, "volume": 48185.0}, {"date": "2022-03-11", "close": 60.79, "volume": 40395.0}, {"date": "2022-03-14", "close": 62.5, "volume": 42503.0}, {"date": "2022-03-15", "close": 64.7, "volume": 46181.0}, {"date": "2022-03-16", "close": 67.16, "volume": 62546.0}, {"date": "2022-03-17", "close": 69.85, "volume": 114063.0}, {"date": "2022-03-18", "close": 70.75, "volume": 210356.0}, {"date": "2022-03-21", "close": 68.47, "volume": 90885.0}, {"date": "2022-03-22", "close": 71.5, "volume": 56805.0}, {"date": "2022-03-23", "close": 72.23, "volume": 49146.0}, {"date": "2022-03-24", "close": 68.32, "volume": 97657.0}, {"date": "2022-03-25", "close": 66.87, "volume": 77907.0}, {"date": "2022-03-28", "close": 68.25, "volume": 68437.0}, {"date": "2022-03-29", "close": 67.65, "volume": 33085.0}, {"date": "2022-03-30", "close": 66.0, "volume": 50173.0}, {"date": "2022-03-31", "close": 67.92, "volume": 81770.0}, {"date": "2022-04-01", "close": 66.48, "volume": 55578.0}, {"date": "2022-04-04", "close": 63.48, "volume": 79912.0}, {"date": "2022-04-05", "close": 59.23, "volume": 106114.0}, {"date": "2022-04-06", "close": 59.18, "volume": 89984.0}, {"date": "2022-04-07", "close": 58.52, "volume": 55588.0}, {"date": "2022-04-08", "close": 58.17, "volume": 41412.0}, {"date": "2022-04-11", "close": 56.87, "volume": 55908.0}, {"date": "2022-04-12", "close": 57.7, "volume": 64751.0}, {"date": "2022-04-13", "close": 58.79, "volume": 36498.0}, {"date": "2022-04-14", "close": 58.42, "volume": 28121.0}, {"date": "2022-04-18", "close": 57.96, "volume": 56498.0}, {"date": "2022-04-19", "close": 60.76, "volume": 35967.0}, {"date": "2022-04-20", "close": 61.5, "volume": 40179.0}, {"date": "2022-04-21", "close": 58.68, "volume": 41043.0}, {"date": "2022-04-22", "close": 58.08, "volume": 26361.0}, {"date": "2022-04-25", "close": 55.0, "volume": 94656.0}, {"date": "2022-04-26", "close": 56.28, "volume": 31716.0}, {"date": "2022-04-27", "close": 57.85, "volume": 51850.0}, {"date": "2022-04-28", "close": 58.78, "volume": 30363.0}, {"date": "2022-04-29", "close": 57.2, "volume": 19983.0}, {"date": "2022-05-02", "close": 56.41, "volume": 35860.0}, {"date": "2022-05-03", "close": 58.33, "volume": 42344.0}, {"date": "2022-05-04", "close": 59.78, "volume": 36521.0}, {"date": "2022-05-05", "close": 58.09, "volume": 35813.0}, {"date": "2022-05-06", "close": 57.98, "volume": 48696.0}, {"date": "2022-05-09", "close": 53.32, "volume": 64774.0}, {"date": "2022-05-10", "close": 53.8, "volume": 30620.0}, {"date": "2022-05-11", "close": 52.85, "volume": 34117.0}, {"date": "2022-05-12", "close": 50.94, "volume": 55663.0}, {"date": "2022-05-13", "close": 53.77, "volume": 35139.0}, {"date": "2022-05-16", "close": 55.6, "volume": 47376.0}, {"date": "2022-05-17", "close": 57.41, "volume": 23423.0}, {"date": "2022-05-18", "close": 54.34, "volume": 73199.0}, {"date": "2022-05-19", "close": 55.22, "volume": 22744.0}, {"date": "2022-05-20", "close": 54.97, "volume": 29336.0}, {"date": "2022-05-23", "close": 57.65, "volume": 32216.0}, {"date": "2022-05-24", "close": 56.66, "volume": 30470.0}, {"date": "2022-05-25", "close": 56.67, "volume": 37634.0}, {"date": "2022-05-26", "close": 56.88, "volume": 36591.0}, {"date": "2022-05-27", "close": 58.06, "volume": 31347.0}, {"date": "2022-05-31", "close": 55.84, "volume": 64695.0}, {"date": "2022-06-01", "close": 56.05, "volume": 91983.0}, {"date": "2022-06-02", "close": 59.14, "volume": 112698.0}, {"date": "2022-06-03", "close": 57.85, "volume": 60558.0}, {"date": "2022-06-06", "close": 57.95, "volume": 42803.0}, {"date": "2022-06-07", "close": 58.52, "volume": 27513.0}, {"date": "2022-06-08", "close": 54.26, "volume": 99388.0}, {"date": "2022-06-09", "close": 52.2, "volume": 47530.0}, {"date": "2022-06-10", "close": 51.15, "volume": 42307.0}, {"date": "2022-06-13", "close": 48.4, "volume": 48397.0}, {"date": "2022-06-14", "close": 50.76, "volume": 35417.0}, {"date": "2022-06-15", "close": 52.95, "volume": 83358.0}, {"date": "2022-06-16", "close": 52.08, "volume": 72324.0}, {"date": "2022-06-17", "close": 51.77, "volume": 58104.0}, {"date": "2022-06-21", "close": 54.98, "volume": 131910.0}, {"date": "2022-06-22", "close": 53.36, "volume": 139866.0}, {"date": "2022-06-23", "close": 53.56, "volume": 121268.0}, {"date": "2022-06-24", "close": 43.7, "volume": 160861.0}, {"date": "2022-06-27", "close": 42.98, "volume": 66646.0}, {"date": "2022-06-28", "close": 40.73, "volume": 114220.0}, {"date": "2022-06-29", "close": 42.11, "volume": 102144.0}, {"date": "2022-06-30", "close": 39.84, "volume": 73359.0}, {"date": "2022-07-01", "close": 38.7, "volume": 123305.0}, {"date": "2022-07-05", "close": 36.97, "volume": 58593.0}, {"date": "2022-07-06", "close": 37.33, "volume": 81247.0}, {"date": "2022-07-07", "close": 38.73, "volume": 54201.0}, {"date": "2022-07-08", "close": 39.44, "volume": 17576.0}, {"date": "2022-07-11", "close": 39.69, "volume": 38962.0}, {"date": "2022-07-12", "close": 41.16, "volume": 52776.0}, {"date": "2022-07-13", "close": 41.22, "volume": 26531.0}, {"date": "2022-07-14", "close": 40.75, "volume": 25479.0}, {"date": "2022-07-15", "close": 40.72, "volume": 81916.0}, {"date": "2022-07-18", "close": 41.03, "volume": 38249.0}, {"date": "2022-07-19", "close": 42.46, "volume": 28700.0}, {"date": "2022-07-20", "close": 42.29, "volume": 24471.0}, {"date": "2022-07-21", "close": 41.71, "volume": 19403.0}, {"date": "2022-07-22", "close": 40.2, "volume": 49638.0}, {"date": "2022-07-25", "close": 41.17, "volume": 16737.0}, {"date": "2022-07-26", "close": 39.23, "volume": 37338.0}, {"date": "2022-07-27", "close": 41.21, "volume": 14705.0}, {"date": "2022-07-28", "close": 42.99, "volume": 21022.0}, {"date": "2022-07-29", "close": 43.29, "volume": 33020.0}, {"date": "2022-08-01", "close": 43.01, "volume": 22651.0}, {"date": "2022-08-02", "close": 43.08, "volume": 26979.0}, {"date": "2022-08-03", "close": 43.61, "volume": 32549.0}, {"date": "2022-08-04", "close": 43.73, "volume": 20830.0}, {"date": "2022-08-05", "close": 43.31, "volume": 18437.0}, {"date": "2022-08-08", "close": 45.24, "volume": 63299.0}, {"date": "2022-08-09", "close": 45.24, "volume": 20377.0}, {"date": "2022-08-10", "close": 47.35, "volume": 28194.0}, {"date": "2022-08-11", "close": 47.64, "volume": 13783.0}, {"date": "2022-08-12", "close": 47.76, "volume": 33465.0}, {"date": "2022-08-15", "close": 45.65, "volume": 30283.0}, {"date": "2022-08-16", "close": 45.91, "volume": 21840.0}, {"date": "2022-08-17", "close": 43.6, "volume": 28484.0}, {"date": "2022-08-18", "close": 45.66, "volume": 26061.0}, {"date": "2022-08-19", "close": 44.25, "volume": 26234.0}, {"date": "2022-08-22", "close": 44.83, "volume": 26623.0}, {"date": "2022-08-23", "close": 44.45, "volume": 19334.0}, {"date": "2022-08-24", "close": 45.79, "volume": 59440.0}, {"date": "2022-08-25", "close": 43.89, "volume": 26173.0}, {"date": "2022-08-26", "close": 42.7, "volume": 32691.0}, {"date": "2022-08-29", "close": 41.87, "volume": 37338.0}, {"date": "2022-08-30", "close": 40.99, "volume": 43759.0}, {"date": "2022-08-31", "close": 40.69, "volume": 48823.0}, {"date": "2022-09-01", "close": 39.22, "volume": 41975.0}, {"date": "2022-09-02", "close": 39.45, "volume": 29671.0}, {"date": "2022-09-06", "close": 39.71, "volume": 65452.0}, {"date": "2022-09-07", "close": 39.6, "volume": 18724.0}, {"date": "2022-09-08", "close": 39.78, "volume": 37800.0}, {"date": "2022-09-09", "close": 40.1, "volume": 13621.0}, {"date": "2022-09-12", "close": 42.15, "volume": 29172.0}, {"date": "2022-09-13", "close": 40.84, "volume": 19729.0}, {"date": "2022-09-14", "close": 40.45, "volume": 34406.0}, {"date": "2022-09-15", "close": 39.5, "volume": 26088.0}, {"date": "2022-09-16", "close": 39.25, "volume": 36732.0}, {"date": "2022-09-19", "close": 38.38, "volume": 21921.0}, {"date": "2022-09-20", "close": 39.3, "volume": 18191.0}, {"date": "2022-09-21", "close": 37.28, "volume": 30493.0}, {"date": "2022-09-22", "close": 35.82, "volume": 28307.0}, {"date": "2022-09-23", "close": 34.93, "volume": 58577.0}, {"date": "2022-09-26", "close": 34.37, "volume": 36516.0}, {"date": "2022-09-27", "close": 34.87, "volume": 58485.0}, {"date": "2022-09-28", "close": 35.83, "volume": 40070.0}, {"date": "2022-09-29", "close": 34.25, "volume": 18447.0}, {"date": "2022-09-30", "close": 34.27, "volume": 18661.0}, {"date": "2022-10-03", "close": 34.61, "volume": 32810.0}, {"date": "2022-10-04", "close": 35.63, "volume": 18265.0}, {"date": "2022-10-05", "close": 35.5, "volume": 19269.0}, {"date": "2022-10-06", "close": 35.2, "volume": 23523.0}, {"date": "2022-10-07", "close": 34.5, "volume": 20111.0}, {"date": "2022-10-10", "close": 34.55, "volume": 25618.0}, {"date": "2022-10-11", "close": 34.9, "volume": 34401.0}, {"date": "2022-10-12", "close": 35.78, "volume": 14885.0}, {"date": "2022-10-13", "close": 37.7, "volume": 57470.0}, {"date": "2022-10-14", "close": 36.55, "volume": 26218.0}, {"date": "2022-10-17", "close": 36.83, "volume": 26451.0}, {"date": "2022-10-18", "close": 37.04, "volume": 17017.0}, {"date": "2022-10-19", "close": 36.52, "volume": 14656.0}, {"date": "2022-10-20", "close": 36.29, "volume": 20688.0}, {"date": "2022-10-21", "close": 37.64, "volume": 14879.0}, {"date": "2022-10-24", "close": 37.95, "volume": 24578.0}, {"date": "2022-10-25", "close": 38.12, "volume": 17900.0}, {"date": "2022-10-26", "close": 38.38, "volume": 18535.0}, {"date": "2022-10-27", "close": 37.85, "volume": 13590.0}, {"date": "2022-10-28", "close": 38.05, "volume": 11453.0}, {"date": "2022-10-31", "close": 38.3, "volume": 7745.0}, {"date": "2022-11-01", "close": 38.96, "volume": 7480.0}, {"date": "2022-11-02", "close": 37.37, "volume": 24087.0}, {"date": "2022-11-03", "close": 36.34, "volume": 19677.0}, {"date": "2022-11-04", "close": 37.37, "volume": 11689.0}, {"date": "2022-11-07", "close": 37.75, "volume": 13696.0}, {"date": "2022-11-08", "close": 37.08, "volume": 12699.0}, {"date": "2022-11-09", "close": 36.8134, "volume": 6225.0}, {"date": "2022-11-10", "close": 39.6, "volume": 22821.0}, {"date": "2022-11-11", "close": 40.87, "volume": 17390.0}, {"date": "2022-11-14", "close": 39.3, "volume": 25049.0}, {"date": "2022-11-15", "close": 39.0, "volume": 11673.0}, {"date": "2022-11-16", "close": 38.43, "volume": 19769.0}, {"date": "2022-11-17", "close": 37.22, "volume": 21036.0}, {"date": "2022-11-18", "close": 37.21, "volume": 16967.0}, {"date": "2022-11-21", "close": 37.18, "volume": 9884.0}, {"date": "2022-11-22", "close": 37.335, "volume": 6525.0}, {"date": "2022-11-23", "close": 38.03, "volume": 22126.0}, {"date": "2022-11-25", "close": 38.29, "volume": 2402.0}, {"date": "2022-11-28", "close": 37.68, "volume": 8125.0}, {"date": "2022-11-29", "close": 35.94, "volume": 14649.0}, {"date": "2022-11-30", "close": 35.91, "volume": 21671.0}, {"date": "2022-12-01", "close": 36.54, "volume": 15660.0}, {"date": "2022-12-02", "close": 36.51, "volume": 4708.0}, {"date": "2022-12-05", "close": 35.27, "volume": 12709.0}, {"date": "2022-12-06", "close": 34.51, "volume": 12635.0}, {"date": "2022-12-07", "close": 33.79, "volume": 13389.0}, {"date": "2022-12-08", "close": 33.4, "volume": 9216.0}, {"date": "2022-12-09", "close": 33.97, "volume": 12714.0}, {"date": "2022-12-12", "close": 34.09, "volume": 13430.0}, {"date": "2022-12-13", "close": 34.0, "volume": 14213.0}, {"date": "2022-12-14", "close": 33.19, "volume": 8112.0}, {"date": "2022-12-15", "close": 33.66, "volume": 52176.0}, {"date": "2022-12-16", "close": 32.64, "volume": 16760.0}, {"date": "2022-12-19", "close": 32.91, "volume": 7351.0}, {"date": "2022-12-20", "close": 33.31, "volume": 9464.0}, {"date": "2022-12-21", "close": 33.79, "volume": 10683.0}, {"date": "2022-12-22", "close": 32.62, "volume": 8441.0}, {"date": "2022-12-23", "close": 32.63, "volume": 8567.0}, {"date": "2022-12-27", "close": 32.7, "volume": 15769.0}, {"date": "2022-12-28", "close": 32.13, "volume": 12503.0}, {"date": "2022-12-29", "close": 32.97, "volume": 7967.0}, {"date": "2022-12-30", "close": 33.0, "volume": 12204.0}, {"date": "2023-01-03", "close": 30.93, "volume": 18497.0}, {"date": "2023-01-04", "close": 31.455, "volume": 13491.0}, {"date": "2023-01-05", "close": 31.01, "volume": 25189.0}, {"date": "2023-01-06", "close": 31.3, "volume": 28921.0}, {"date": "2023-01-09", "close": 32.39, "volume": 32050.0}, {"date": "2023-01-10", "close": 32.205, "volume": 7430.0}, {"date": "2023-01-11", "close": 32.26, "volume": 20033.0}, {"date": "2023-01-12", "close": 32.76, "volume": 18590.0}, {"date": "2023-01-13", "close": 32.86, "volume": 7969.0}, {"date": "2023-01-17", "close": 33.76, "volume": 20590.0}, {"date": "2023-01-18", "close": 34.01, "volume": 24784.0}, {"date": "2023-01-19", "close": 33.35, "volume": 11111.0}, {"date": "2023-01-20", "close": 33.97, "volume": 12486.0}, {"date": "2023-01-23", "close": 34.4, "volume": 19321.0}, {"date": "2023-01-24", "close": 32.9, "volume": 37250.0}, {"date": "2023-01-25", "close": 32.26, "volume": 11840.0}, {"date": "2023-01-26", "close": 31.36, "volume": 33056.0}, {"date": "2023-01-27", "close": 30.85, "volume": 16573.0}, {"date": "2023-01-30", "close": 30.32, "volume": 26580.0}, {"date": "2023-01-31", "close": 31.05, "volume": 17696.0}, {"date": "2023-02-01", "close": 32.38, "volume": 46720.0}, {"date": "2023-02-02", "close": 33.28, "volume": 53358.0}, {"date": "2023-02-03", "close": 32.81, "volume": 27807.0}, {"date": "2023-02-06", "close": 31.97, "volume": 23375.0}, {"date": "2023-02-07", "close": 31.8, "volume": 26953.0}, {"date": "2023-02-08", "close": 31.69, "volume": 19943.0}, {"date": "2023-02-09", "close": 30.95, "volume": 18044.0}, {"date": "2023-02-10", "close": 30.67, "volume": 17833.0}, {"date": "2023-02-13", "close": 30.65, "volume": 19741.0}, {"date": "2023-02-14", "close": 30.5, "volume": 39120.0}, {"date": "2023-02-15", "close": 30.67, "volume": 22935.0}, {"date": "2023-02-16", "close": 30.12, "volume": 17060.0}, {"date": "2023-02-17", "close": 30.26, "volume": 10309.0}, {"date": "2023-02-21", "close": 28.22, "volume": 24860.0}, {"date": "2023-02-22", "close": 28.16, "volume": 10509.0}, {"date": "2023-02-23", "close": 28.08, "volume": 10999.0}, {"date": "2023-02-24", "close": 27.97, "volume": 12269.0}, {"date": "2023-02-27", "close": 27.56, "volume": 17527.0}, {"date": "2023-02-28", "close": 27.62, "volume": 13597.0}, {"date": "2023-03-01", "close": 27.7, "volume": 19978.0}, {"date": "2023-03-02", "close": 27.12, "volume": 21318.0}, {"date": "2023-03-03", "close": 27.29, "volume": 31662.0}, {"date": "2023-03-06", "close": 27.94, "volume": 17886.0}, {"date": "2023-03-07", "close": 27.73, "volume": 8737.0}, {"date": "2023-03-08", "close": 28.63, "volume": 30833.0}, {"date": "2023-03-09", "close": 27.9, "volume": 17612.0}, {"date": "2023-03-10", "close": 27.51, "volume": 12894.0}, {"date": "2023-03-13", "close": 29.07, "volume": 54180.0}, {"date": "2023-03-14", "close": 29.06, "volume": 16725.0}, {"date": "2023-03-15", "close": 28.75, "volume": 16953.0}, {"date": "2023-03-16", "close": 28.22, "volume": 25436.0}, {"date": "2023-03-17", "close": 28.17, "volume": 9002.0}, {"date": "2023-03-20", "close": 27.9, "volume": 11077.0}, {"date": "2023-03-21", "close": 28.11, "volume": 9707.0}, {"date": "2023-03-22", "close": 28.64, "volume": 18544.0}, {"date": "2023-03-23", "close": 28.905, "volume": 19393.0}, {"date": "2023-03-24", "close": 29.3, "volume": 10656.0}, {"date": "2023-03-27", "close": 29.39, "volume": 6029.0}, {"date": "2023-03-28", "close": 29.475, "volume": 5094.0}, {"date": "2023-03-29", "close": 29.05, "volume": 16977.0}, {"date": "2023-03-30", "close": 29.0, "volume": 23584.0}, {"date": "2023-03-31", "close": 29.4, "volume": 50804.0}, {"date": "2023-04-03", "close": 30.7, "volume": 93235.0}, {"date": "2023-04-04", "close": 31.78, "volume": 90008.0}, {"date": "2023-04-05", "close": 31.84, "volume": 141356.0}, {"date": "2023-04-06", "close": 28.42, "volume": 45595.0}, {"date": "2023-04-10", "close": 27.85, "volume": 51098.0}, {"date": "2023-04-11", "close": 27.61, "volume": 82464.0}, {"date": "2023-04-12", "close": 27.51, "volume": 26008.0}, {"date": "2023-04-13", "close": 27.25, "volume": 36632.0}, {"date": "2023-04-14", "close": 27.13, "volume": 16003.0}, {"date": "2023-04-17", "close": 27.81, "volume": 18130.0}, {"date": "2023-04-18", "close": 27.18, "volume": 11882.0}, {"date": "2023-04-19", "close": 26.86, "volume": 40323.0}, {"date": "2023-04-20", "close": 26.94, "volume": 32203.0}, {"date": "2023-04-21", "close": 26.82, "volume": 10712.0}, {"date": "2023-04-24", "close": 26.57, "volume": 23725.0}, {"date": "2023-04-25", "close": 26.49, "volume": 8702.0}, {"date": "2023-04-26", "close": 26.14, "volume": 28779.0}, {"date": "2023-04-27", "close": 26.12, "volume": 14920.0}, {"date": "2023-04-28", "close": 26.32, "volume": 8547.0}, {"date": "2023-05-01", "close": 26.88, "volume": 22328.0}, {"date": "2023-05-02", "close": 27.04, "volume": 45082.0}, {"date": "2023-05-03", "close": 27.39, "volume": 26828.0}, {"date": "2023-05-04", "close": 26.55, "volume": 26935.0}, {"date": "2023-05-05", "close": 27.19, "volume": 10988.0}, {"date": "2023-05-08", "close": 28.56, "volume": 27276.0}, {"date": "2023-05-09", "close": 28.26, "volume": 10277.0}, {"date": "2023-05-10", "close": 28.78, "volume": 24987.0}, {"date": "2023-05-11", "close": 29.2, "volume": 19575.0}, {"date": "2023-05-12", "close": 29.12, "volume": 1931.0}, {"date": "2023-05-15", "close": 29.6, "volume": 22389.0}, {"date": "2023-05-16", "close": 29.63, "volume": 13363.0}, {"date": "2023-05-17", "close": 30.52, "volume": 17447.0}, {"date": "2023-05-18", "close": 30.55, "volume": 6781.0}, {"date": "2023-05-19", "close": 30.46, "volume": 11967.0}, {"date": "2023-05-22", "close": 28.36, "volume": 35806.0}, {"date": "2023-05-23", "close": 26.86, "volume": 33125.0}, {"date": "2023-05-24", "close": 26.83, "volume": 12024.0}, {"date": "2023-05-25", "close": 26.34, "volume": 2436.0}, {"date": "2023-05-26", "close": 26.32, "volume": 7236.0}, {"date": "2023-05-30", "close": 26.01, "volume": 14391.0}, {"date": "2023-05-31", "close": 25.52, "volume": 9990.0}, {"date": "2023-06-01", "close": 25.21, "volume": 13094.0}, {"date": "2023-06-02", "close": 25.4, "volume": 12556.0}, {"date": "2023-06-05", "close": 25.14, "volume": 5672.0}, {"date": "2023-06-06", "close": 24.82, "volume": 18230.0}, {"date": "2023-06-07", "close": 24.0, "volume": 25635.0}, {"date": "2023-06-08", "close": 25.07, "volume": 20710.0}, {"date": "2023-06-09", "close": 25.49, "volume": 20088.0}, {"date": "2023-06-12", "close": 25.36, "volume": 6927.0}, {"date": "2023-06-13", "close": 25.91, "volume": 39468.0}, {"date": "2023-06-14", "close": 25.71, "volume": 15902.0}, {"date": "2023-06-15", "close": 26.26, "volume": 10121.0}, {"date": "2023-06-16", "close": 26.12, "volume": 11964.0}, {"date": "2023-06-20", "close": 25.66, "volume": 9312.0}, {"date": "2023-06-21", "close": 25.04, "volume": 6424.0}, {"date": "2023-06-22", "close": 25.05, "volume": 5698.0}, {"date": "2023-06-23", "close": 24.63, "volume": 10414.0}, {"date": "2023-06-26", "close": 24.4, "volume": 16103.0}, {"date": "2023-06-27", "close": 23.78, "volume": 20042.0}, {"date": "2023-06-28", "close": 23.55, "volume": 15304.0}, {"date": "2023-06-29", "close": 23.08, "volume": 16223.0}, {"date": "2023-06-30", "close": 23.23, "volume": 10327.0}, {"date": "2023-07-03", "close": 23.39, "volume": 8024.0}, {"date": "2023-07-05", "close": 23.55, "volume": 14157.0}, {"date": "2023-07-06", "close": 23.4, "volume": 12897.0}, {"date": "2023-07-07", "close": 23.5, "volume": 9125.0}, {"date": "2023-07-10", "close": 23.01, "volume": 13162.0}, {"date": "2023-07-11", "close": 23.46, "volume": 10064.0}, {"date": "2023-07-12", "close": 24.15, "volume": 32561.0}, {"date": "2023-07-13", "close": 23.56, "volume": 15910.0}, {"date": "2023-07-14", "close": 23.57, "volume": 9516.0}, {"date": "2023-07-17", "close": 23.91, "volume": 8486.0}, {"date": "2023-07-18", "close": 25.23, "volume": 20696.0}, {"date": "2023-07-19", "close": 26.37, "volume": 24598.0}, {"date": "2023-07-20", "close": 25.89, "volume": 11343.0}, {"date": "2023-07-21", "close": 25.66, "volume": 4937.0}, {"date": "2023-07-24", "close": 25.79, "volume": 17967.0}, {"date": "2023-07-25", "close": 24.76, "volume": 20250.0}, {"date": "2023-07-26", "close": 25.57, "volume": 14016.0}, {"date": "2023-07-27", "close": 25.34, "volume": 10133.0}, {"date": "2023-07-28", "close": 25.75, "volume": 10118.0}, {"date": "2023-07-31", "close": 26.23, "volume": 18115.0}, {"date": "2023-08-01", "close": 25.95, "volume": 4480.0}, {"date": "2023-08-02", "close": 25.15, "volume": 9833.0}, {"date": "2023-08-03", "close": 25.63, "volume": 2164.0}, {"date": "2023-08-04", "close": 25.605, "volume": 4602.0}, {"date": "2023-08-07", "close": 25.85, "volume": 3402.0}, {"date": "2023-08-08", "close": 25.34, "volume": 6022.0}, {"date": "2023-08-09", "close": 25.465, "volume": 7251.0}, {"date": "2023-08-10", "close": 25.38, "volume": 10429.0}, {"date": "2023-08-11", "close": 25.43, "volume": 2144.0}, {"date": "2023-08-14", "close": 25.11, "volume": 6204.0}, {"date": "2023-08-15", "close": 24.7, "volume": 4220.0}, {"date": "2023-08-16", "close": 23.79, "volume": 14386.0}, {"date": "2023-08-17", "close": 24.49, "volume": 3738.0}, {"date": "2023-08-18", "close": 24.47, "volume": 2409.0}, {"date": "2023-08-21", "close": 24.39, "volume": 5397.0}, {"date": "2023-08-22", "close": 24.9613, "volume": 4536.0}, {"date": "2023-08-23", "close": 24.65, "volume": 2374.0}, {"date": "2023-08-24", "close": 24.15, "volume": 4992.0}, {"date": "2023-08-25", "close": 24.67, "volume": 20541.0}, {"date": "2023-08-28", "close": 23.86, "volume": 15176.0}, {"date": "2023-08-29", "close": 23.6, "volume": 5711.0}, {"date": "2023-08-30", "close": 23.52, "volume": 9760.0}, {"date": "2023-08-31", "close": 23.17, "volume": 13361.0}, {"date": "2023-09-01", "close": 24.02, "volume": 8046.0}, {"date": "2023-09-05", "close": 24.52, "volume": 8253.0}, {"date": "2023-09-06", "close": 23.3, "volume": 6740.0}, {"date": "2023-09-07", "close": 23.06, "volume": 7107.0}, {"date": "2023-09-08", "close": 23.13, "volume": 10314.0}, {"date": "2023-09-11", "close": 23.76, "volume": 4579.0}, {"date": "2023-09-12", "close": 23.76, "volume": 1763.0}, {"date": "2023-09-13", "close": 23.76, "volume": null}, {"date": "2023-09-14", "close": 23.92, "volume": 19727.0}, {"date": "2023-09-15", "close": 23.46, "volume": 27707.0}, {"date": "2023-09-18", "close": 23.8, "volume": 14876.0}, {"date": "2023-09-19", "close": 24.75, "volume": 7792.0}, {"date": "2023-09-20", "close": 24.405, "volume": 2878.0}, {"date": "2023-09-21", "close": 24.0, "volume": 1363.0}, {"date": "2023-09-22", "close": 24.44, "volume": 4927.0}, {"date": "2023-09-25", "close": 23.71, "volume": 12196.0}, {"date": "2023-09-26", "close": 22.61, "volume": 13467.0}, {"date": "2023-09-27", "close": 22.17, "volume": 17017.0}, {"date": "2023-09-28", "close": 22.61, "volume": 25499.0}, {"date": "2023-09-29", "close": 22.7, "volume": 18005.0}, {"date": "2023-10-02", "close": 22.22, "volume": 14872.0}, {"date": "2023-10-03", "close": 22.53, "volume": 16031.0}, {"date": "2023-10-04", "close": 22.75, "volume": 19134.0}, {"date": "2023-10-05", "close": 22.15, "volume": 22917.0}, {"date": "2023-10-06", "close": 22.9, "volume": 19891.0}, {"date": "2023-10-09", "close": 21.49, "volume": 17811.0}, {"date": "2023-10-10", "close": 22.15, "volume": 2815.0}, {"date": "2023-10-11", "close": 21.66, "volume": 6704.0}, {"date": "2023-10-12", "close": 21.19, "volume": 6801.0}, {"date": "2023-10-13", "close": 21.09, "volume": 2606.0}, {"date": "2023-10-16", "close": 20.665, "volume": 19796.0}, {"date": "2023-10-17", "close": 20.61, "volume": 11229.0}, {"date": "2023-10-18", "close": 20.82, "volume": 5823.0}, {"date": "2023-10-19", "close": 20.55, "volume": 2982.0}, {"date": "2023-10-20", "close": 20.45, "volume": 2421.0}, {"date": "2023-10-23", "close": 19.35, "volume": 7173.0}, {"date": "2023-10-24", "close": 19.55, "volume": 14585.0}, {"date": "2023-10-25", "close": 18.48, "volume": 15364.0}, {"date": "2023-10-26", "close": 18.03, "volume": 10636.0}, {"date": "2023-10-27", "close": 17.86, "volume": 2808.0}, {"date": "2023-10-30", "close": 17.97, "volume": 7355.0}, {"date": "2023-10-31", "close": 18.34, "volume": 7896.0}, {"date": "2023-11-01", "close": 19.1528, "volume": 9850.0}, {"date": "2023-11-02", "close": 19.39, "volume": 18210.0}, {"date": "2023-11-03", "close": 19.8, "volume": 10942.0}, {"date": "2023-11-06", "close": 20.24, "volume": 9992.0}, {"date": "2023-11-07", "close": 20.65, "volume": 3671.0}, {"date": "2023-11-08", "close": 20.5, "volume": 3874.0}, {"date": "2023-11-09", "close": 20.57, "volume": 3851.0}, {"date": "2023-11-10", "close": 20.62, "volume": 3580.0}, {"date": "2023-11-13", "close": 19.93, "volume": 6542.0}, {"date": "2023-11-14", "close": 20.89, "volume": 11746.0}, {"date": "2023-11-15", "close": 20.99, "volume": 7385.0}, {"date": "2023-11-16", "close": 22.02, "volume": 8660.0}, {"date": "2023-11-17", "close": 21.99, "volume": 2152.0}, {"date": "2023-11-20", "close": 21.5, "volume": 3556.0}, {"date": "2023-11-21", "close": 21.85, "volume": 2758.0}, {"date": "2023-11-22", "close": 22.51, "volume": 3609.0}, {"date": "2023-11-24", "close": 22.98, "volume": 1526.0}, {"date": "2023-11-27", "close": 22.41, "volume": 2804.0}, {"date": "2023-11-28", "close": 22.27, "volume": 2270.0}, {"date": "2023-11-29", "close": 22.2, "volume": 3880.0}, {"date": "2023-11-30", "close": 21.7689, "volume": 4145.0}, {"date": "2023-12-01", "close": 22.2, "volume": 8687.0}, {"date": "2023-12-04", "close": 22.24, "volume": 8648.0}, {"date": "2023-12-05", "close": 22.625, "volume": 14228.0}, {"date": "2023-12-06", "close": 23.09, "volume": 13447.0}, {"date": "2023-12-07", "close": 23.24, "volume": 4215.0}, {"date": "2023-12-08", "close": 23.69, "volume": 7914.0}, {"date": "2023-12-11", "close": 23.0, "volume": 5407.0}, {"date": "2023-12-12", "close": 22.6, "volume": 3122.0}, {"date": "2023-12-13", "close": 22.3735, "volume": 2952.0}, {"date": "2023-12-14", "close": 22.97, "volume": 6059.0}, {"date": "2023-12-15", "close": 22.61, "volume": 16403.0}, {"date": "2023-12-18", "close": 24.16, "volume": 16196.0}, {"date": "2023-12-19", "close": 24.5, "volume": 10703.0}, {"date": "2023-12-20", "close": 24.75, "volume": 6032.0}, {"date": "2023-12-21", "close": 24.89, "volume": 7585.0}, {"date": "2023-12-22", "close": 25.36, "volume": 6714.0}, {"date": "2023-12-26", "close": 24.51, "volume": 11538.0}, {"date": "2023-12-27", "close": 24.48, "volume": 13727.0}, {"date": "2023-12-28", "close": 24.25, "volume": 15919.0}, {"date": "2023-12-29", "close": 24.34, "volume": 14020.0}, {"date": "2024-01-02", "close": 25.36, "volume": 14052.0}, {"date": "2024-01-03", "close": 25.19, "volume": 13035.0}, {"date": "2024-01-04", "close": 26.09, "volume": 20102.0}, {"date": "2024-01-05", "close": 26.13, "volume": 19137.0}, {"date": "2024-01-08", "close": 25.13, "volume": 15272.0}, {"date": "2024-01-09", "close": 24.66, "volume": 8189.0}, {"date": "2024-01-10", "close": 24.7, "volume": 8443.0}, {"date": "2024-01-11", "close": 24.91, "volume": 3566.0}, {"date": "2024-01-12", "close": 24.7794, "volume": 2927.0}, {"date": "2024-01-16", "close": 24.0, "volume": 3514.0}, {"date": "2024-01-17", "close": 23.57, "volume": 4465.0}, {"date": "2024-01-18", "close": 24.07, "volume": 4675.0}, {"date": "2024-01-19", "close": 24.42, "volume": 2531.0}, {"date": "2024-01-22", "close": 23.45, "volume": 5888.0}, {"date": "2024-01-23", "close": 23.55, "volume": 1779.0}, {"date": "2024-01-24", "close": 24.54, "volume": 4157.0}, {"date": "2024-01-25", "close": 24.62, "volume": 7814.0}, {"date": "2024-01-26", "close": 24.85, "volume": 1579.0}, {"date": "2024-01-29", "close": 25.44, "volume": 2796.0}, {"date": "2024-01-30", "close": 24.71, "volume": 3667.0}, {"date": "2024-01-31", "close": 24.35, "volume": 5352.0}, {"date": "2024-02-01", "close": 24.1, "volume": 17839.0}, {"date": "2024-02-02", "close": 24.3, "volume": 2704.0}, {"date": "2024-02-05", "close": 24.37, "volume": 2429.0}, {"date": "2024-02-06", "close": 24.63, "volume": 3128.0}, {"date": "2024-02-07", "close": 24.51, "volume": 2138.0}, {"date": "2024-02-08", "close": 23.68, "volume": 4574.0}, {"date": "2024-02-09", "close": 23.685, "volume": 4953.0}, {"date": "2024-02-12", "close": 23.36, "volume": 5094.0}, {"date": "2024-02-13", "close": 24.7, "volume": 8997.0}, {"date": "2024-02-14", "close": 24.5803, "volume": 2229.0}, {"date": "2024-02-15", "close": 24.74, "volume": 4864.0}, {"date": "2024-02-16", "close": 25.44, "volume": 3006.0}, {"date": "2024-02-20", "close": 25.59, "volume": 4313.0}, {"date": "2024-02-21", "close": 25.1745, "volume": 1875.0}, {"date": "2024-02-22", "close": 25.08, "volume": 4042.0}, {"date": "2024-02-23", "close": 25.3, "volume": 4719.0}, {"date": "2024-02-26", "close": 25.05, "volume": 3718.0}, {"date": "2024-02-27", "close": 25.2, "volume": 5618.0}, {"date": "2024-02-28", "close": 25.11, "volume": 4434.0}, {"date": "2024-02-29", "close": 25.26, "volume": 3451.0}, {"date": "2024-03-01", "close": 25.44, "volume": 3712.0}, {"date": "2024-03-04", "close": 26.04, "volume": 7118.0}, {"date": "2024-03-05", "close": 26.08, "volume": 5001.0}, {"date": "2024-03-06", "close": 26.24, "volume": 2994.0}, {"date": "2024-03-07", "close": 25.71, "volume": 1818.0}, {"date": "2024-03-08", "close": 25.9, "volume": 2892.0}, {"date": "2024-03-11", "close": 25.21, "volume": 4349.0}, {"date": "2024-03-12", "close": 24.8352, "volume": 4786.0}, {"date": "2024-03-13", "close": 24.8699, "volume": 4237.0}, {"date": "2024-03-14", "close": 24.22, "volume": 3410.0}, {"date": "2024-03-15", "close": 23.4, "volume": 14178.0}, {"date": "2024-03-18", "close": 24.54, "volume": 9778.0}, {"date": "2024-03-19", "close": 24.8519, "volume": 3308.0}, {"date": "2024-03-20", "close": 24.75, "volume": 4600.0}, {"date": "2024-03-21", "close": 25.52, "volume": 1940.0}, {"date": "2024-03-22", "close": 25.24, "volume": 4389.0}, {"date": "2024-03-25", "close": 25.33, "volume": 3144.0}, {"date": "2024-03-26", "close": 25.79, "volume": 17556.0}, {"date": "2024-03-27", "close": 26.4, "volume": 25125.0}, {"date": "2024-03-28", "close": 26.66, "volume": 48964.0}, {"date": "2024-04-01", "close": 27.5, "volume": 211983.0}, {"date": "2024-04-02", "close": 26.84, "volume": 139349.0}, {"date": "2024-04-03", "close": 27.15, "volume": 183208.0}, {"date": "2024-04-04", "close": 27.13, "volume": 272641.0}, {"date": "2024-04-05", "close": 22.79, "volume": 124986.0}, {"date": "2024-04-08", "close": 21.87, "volume": 53008.0}, {"date": "2024-04-09", "close": 20.74, "volume": 118648.0}, {"date": "2024-04-10", "close": 20.04, "volume": 31612.0}, {"date": "2024-04-11", "close": 20.03, "volume": 22231.0}, {"date": "2024-04-12", "close": 19.77, "volume": 15676.0}, {"date": "2024-04-15", "close": 19.66, "volume": 28161.0}, {"date": "2024-04-16", "close": 21.35, "volume": 67106.0}, {"date": "2024-04-17", "close": 20.79, "volume": 14736.0}, {"date": "2024-04-18", "close": 20.89, "volume": 8262.0}, {"date": "2024-04-19", "close": 21.12, "volume": 17387.0}, {"date": "2024-04-22", "close": 21.45, "volume": 14670.0}, {"date": "2024-04-23", "close": 21.68, "volume": 12948.0}, {"date": "2024-04-24", "close": 21.57, "volume": 6023.0}, {"date": "2024-04-25", "close": 21.68, "volume": 5860.0}, {"date": "2024-04-26", "close": 22.25, "volume": 16747.0}, {"date": "2024-04-29", "close": 22.35, "volume": 8628.0}, {"date": "2024-04-30", "close": 22.4, "volume": 4312.0}, {"date": "2024-05-01", "close": 22.42, "volume": 26933.0}, {"date": "2024-05-02", "close": 22.79, "volume": 20953.0}, {"date": "2024-05-03", "close": 23.26, "volume": 22865.0}, {"date": "2024-05-06", "close": 22.5, "volume": 25884.0}, {"date": "2024-05-07", "close": 22.8, "volume": 11399.0}, {"date": "2024-05-08", "close": 22.94, "volume": 5340.0}, {"date": "2024-05-09", "close": 23.75, "volume": 17934.0}, {"date": "2024-05-10", "close": 23.83, "volume": 19405.0}, {"date": "2024-05-13", "close": 24.0, "volume": 16447.0}, {"date": "2024-05-14", "close": 24.22, "volume": 14691.0}, {"date": "2024-05-15", "close": 24.79, "volume": 17746.0}, {"date": "2024-05-16", "close": 24.44, "volume": 8643.0}, {"date": "2024-05-17", "close": 24.44, "volume": 5298.0}, {"date": "2024-05-20", "close": 23.89, "volume": 27509.0}, {"date": "2024-05-21", "close": 23.955, "volume": 8501.0}, {"date": "2024-05-22", "close": 23.84, "volume": 3793.0}, {"date": "2024-05-23", "close": 23.82, "volume": 28295.0}, {"date": "2024-05-24", "close": 24.39, "volume": 38404.0}, {"date": "2024-05-28", "close": 25.24, "volume": 39777.0}, {"date": "2024-05-29", "close": 25.39, "volume": 26583.0}, {"date": "2024-05-30", "close": 25.43, "volume": 12485.0}, {"date": "2024-05-31", "close": 25.42, "volume": 25267.0}, {"date": "2024-06-03", "close": 25.75, "volume": 31307.0}, {"date": "2024-06-04", "close": 25.82, "volume": 15249.0}, {"date": "2024-06-05", "close": 25.51, "volume": 13274.0}, {"date": "2024-06-06", "close": 25.59, "volume": 13632.0}, {"date": "2024-06-07", "close": 25.35, "volume": 22954.0}, {"date": "2024-06-10", "close": 24.72, "volume": 26166.0}, {"date": "2024-06-11", "close": 24.91, "volume": 12748.0}, {"date": "2024-06-12", "close": 24.95, "volume": 9603.0}, {"date": "2024-06-13", "close": 24.96, "volume": 14494.0}, {"date": "2024-06-14", "close": 24.63, "volume": 3902.0}, {"date": "2024-06-17", "close": 25.44, "volume": 16600.0}, {"date": "2024-06-18", "close": 25.15, "volume": 7518.0}, {"date": "2024-06-20", "close": 24.15, "volume": 17388.0}, {"date": "2024-06-21", "close": 23.97, "volume": 9672.0}, {"date": "2024-06-24", "close": 23.79, "volume": 6447.0}, {"date": "2024-06-25", "close": 24.81, "volume": 14418.0}, {"date": "2024-06-26", "close": 25.1, "volume": 7520.0}, {"date": "2024-06-27", "close": 24.51, "volume": 13410.0}, {"date": "2024-06-28", "close": 24.55, "volume": 9548.0}, {"date": "2024-07-01", "close": 24.18, "volume": 6382.0}, {"date": "2024-07-02", "close": 23.95, "volume": 8139.0}, {"date": "2024-07-03", "close": 24.0401, "volume": 1071.0}, {"date": "2024-07-05", "close": 25.49, "volume": 29284.0}, {"date": "2024-07-08", "close": 25.49, "volume": 19898.0}, {"date": "2024-07-09", "close": 25.24, "volume": 8273.0}, {"date": "2024-07-10", "close": 25.66, "volume": 3307.0}, {"date": "2024-07-11", "close": 26.09, "volume": 17035.0}, {"date": "2024-07-12", "close": 26.14, "volume": 14796.0}, {"date": "2024-07-15", "close": 25.15, "volume": 6973.0}, {"date": "2024-07-16", "close": 25.82, "volume": 9488.0}, {"date": "2024-07-17", "close": 25.88, "volume": 14362.0}, {"date": "2024-07-18", "close": 25.65, "volume": 8435.0}, {"date": "2024-07-19", "close": 25.71, "volume": 1241.0}, {"date": "2024-07-22", "close": 25.92, "volume": 9048.0}, {"date": "2024-07-23", "close": 26.37, "volume": 17589.0}, {"date": "2024-07-24", "close": 26.64, "volume": 9611.0}, {"date": "2024-07-25", "close": 26.23, "volume": 5586.0}, {"date": "2024-07-26", "close": 25.79, "volume": 10917.0}, {"date": "2024-07-29", "close": 24.48, "volume": 33758.0}, {"date": "2024-07-30", "close": 24.02, "volume": 7946.0}, {"date": "2024-07-31", "close": 25.61, "volume": 19355.0}, {"date": "2024-08-01", "close": 24.38, "volume": 10947.0}, {"date": "2024-08-02", "close": 23.92, "volume": 9570.0}, {"date": "2024-08-05", "close": 23.78, "volume": 8826.0}, {"date": "2024-08-06", "close": 23.5, "volume": 4777.0}, {"date": "2024-08-07", "close": 24.04, "volume": 14236.0}, {"date": "2024-08-08", "close": 24.28, "volume": 5387.0}, {"date": "2024-08-09", "close": 24.62, "volume": 30165.0}, {"date": "2024-08-12", "close": 23.67, "volume": 5821.0}, {"date": "2024-08-13", "close": 24.49, "volume": 4616.0}, {"date": "2024-08-14", "close": 24.54, "volume": 4377.0}, {"date": "2024-08-15", "close": 24.77, "volume": 5712.0}, {"date": "2024-08-16", "close": 24.77, "volume": 4494.0}, {"date": "2024-08-19", "close": 25.52, "volume": 12391.0}, {"date": "2024-08-20", "close": 25.11, "volume": 9882.0}, {"date": "2024-08-21", "close": 24.919, "volume": 10609.0}, {"date": "2024-08-22", "close": 24.55, "volume": 5665.0}, {"date": "2024-08-23", "close": 24.93, "volume": 2677.0}, {"date": "2024-08-26", "close": 24.931, "volume": 9002.0}, {"date": "2024-08-27", "close": 24.46, "volume": 10705.0}, {"date": "2024-08-28", "close": 24.61, "volume": 4594.0}, {"date": "2024-08-29", "close": 25.2, "volume": 11211.0}, {"date": "2024-08-30", "close": 25.37, "volume": 12424.0}, {"date": "2024-09-03", "close": 24.57, "volume": 13727.0}, {"date": "2024-09-04", "close": 24.75, "volume": 11144.0}, {"date": "2024-09-05", "close": 24.8, "volume": 12783.0}, {"date": "2024-09-06", "close": 24.48, "volume": 10956.0}, {"date": "2024-09-09", "close": 24.54, "volume": 9319.0}, {"date": "2024-09-10", "close": 24.715, "volume": 9240.0}, {"date": "2024-09-11", "close": 24.9, "volume": 4976.0}, {"date": "2024-09-12", "close": 25.63, "volume": 4770.0}, {"date": "2024-09-13", "close": 26.0099, "volume": 4989.0}, {"date": "2024-09-16", "close": 25.5999, "volume": 5969.0}, {"date": "2024-09-17", "close": 24.72, "volume": 19489.0}, {"date": "2024-09-18", "close": 24.84, "volume": 8587.0}, {"date": "2024-09-19", "close": 25.28, "volume": 6356.0}, {"date": "2024-09-20", "close": 24.91, "volume": 11843.0}, {"date": "2024-09-23", "close": 25.66, "volume": 3248.0}, {"date": "2024-09-24", "close": 26.72, "volume": 10388.0}, {"date": "2024-09-25", "close": 26.81, "volume": 9205.0}, {"date": "2024-09-26", "close": 27.85, "volume": 24240.0}, {"date": "2024-09-27", "close": 27.185, "volume": 6961.0}, {"date": "2024-09-30", "close": 27.92, "volume": 14840.0}, {"date": "2024-10-01", "close": 27.48, "volume": 14016.0}, {"date": "2024-10-02", "close": 27.4, "volume": 4741.0}, {"date": "2024-10-03", "close": 27.06, "volume": 4974.0}, {"date": "2024-10-04", "close": 26.86, "volume": 9333.0}, {"date": "2024-10-07", "close": 26.39, "volume": 6250.0}, {"date": "2024-10-08", "close": 26.505, "volume": 2679.0}, {"date": "2024-10-09", "close": 26.64, "volume": 5346.0}, {"date": "2024-10-10", "close": 26.12, "volume": 5022.0}, {"date": "2024-10-11", "close": 26.13, "volume": 3644.0}, {"date": "2024-10-14", "close": 26.0301, "volume": 3870.0}, {"date": "2024-10-15", "close": 26.58, "volume": 9115.0}, {"date": "2024-10-16", "close": 26.6, "volume": 7326.0}, {"date": "2024-10-17", "close": 26.98, "volume": 15344.0}, {"date": "2024-10-18", "close": 27.25, "volume": 6798.0}, {"date": "2024-10-21", "close": 27.5, "volume": 12109.0}, {"date": "2024-10-22", "close": 27.54, "volume": 11058.0}, {"date": "2024-10-23", "close": 26.75, "volume": 8241.0}, {"date": "2024-10-24", "close": 27.09, "volume": 3378.0}, {"date": "2024-10-25", "close": 27.025, "volume": 2935.0}, {"date": "2024-10-28", "close": 27.8, "volume": 17691.0}, {"date": "2024-10-29", "close": 28.1, "volume": 7550.0}, {"date": "2024-10-30", "close": 28.2083, "volume": 8124.0}, {"date": "2024-10-31", "close": 28.58, "volume": 6890.0}, {"date": "2024-11-01", "close": 28.5303, "volume": 7030.0}, {"date": "2024-11-04", "close": 28.11, "volume": 9645.0}, {"date": "2024-11-05", "close": 28.23, "volume": 3399.0}, {"date": "2024-11-06", "close": 28.78, "volume": 12247.0}, {"date": "2024-11-07", "close": 28.6, "volume": 11047.0}, {"date": "2024-11-08", "close": 28.5778, "volume": 6089.0}, {"date": "2024-11-11", "close": 28.74, "volume": 5666.0}, {"date": "2024-11-12", "close": 28.48, "volume": 8725.0}, {"date": "2024-11-13", "close": 28.8913, "volume": 3433.0}, {"date": "2024-11-14", "close": 29.18, "volume": 8933.0}, {"date": "2024-11-15", "close": 28.99, "volume": 6193.0}, {"date": "2024-11-18", "close": 29.7, "volume": 25685.0}, {"date": "2024-11-19", "close": 30.31, "volume": 21283.0}, {"date": "2024-11-20", "close": 29.0, "volume": 21820.0}, {"date": "2024-11-21", "close": 28.26, "volume": 18134.0}, {"date": "2024-11-22", "close": 28.47, "volume": 4316.0}, {"date": "2024-11-25", "close": 29.86, "volume": 17292.0}, {"date": "2024-11-26", "close": 29.5, "volume": 10265.0}, {"date": "2024-11-27", "close": 29.38, "volume": 7370.0}, {"date": "2024-11-29", "close": 29.85, "volume": 3801.0}, {"date": "2024-12-02", "close": 30.29, "volume": 8489.0}, {"date": "2024-12-03", "close": 30.8, "volume": 18354.0}, {"date": "2024-12-04", "close": 30.68, "volume": 12233.0}, {"date": "2024-12-05", "close": 30.73, "volume": 6398.0}, {"date": "2024-12-06", "close": 30.92, "volume": 9262.0}, {"date": "2024-12-09", "close": 31.0, "volume": 10582.0}, {"date": "2024-12-10", "close": 30.75, "volume": 10079.0}, {"date": "2024-12-11", "close": 30.79, "volume": 20887.0}, {"date": "2024-12-12", "close": 30.48, "volume": 12711.0}, {"date": "2024-12-13", "close": 29.63, "volume": 7737.0}, {"date": "2024-12-16", "close": 30.04, "volume": 5655.0}, {"date": "2024-12-17", "close": 29.8, "volume": 4528.0}, {"date": "2024-12-18", "close": 29.41, "volume": 9432.0}, {"date": "2024-12-19", "close": 29.34, "volume": 9948.0}, {"date": "2024-12-20", "close": 29.66, "volume": 16861.0}, {"date": "2024-12-23", "close": 29.75, "volume": 4230.0}, {"date": "2024-12-24", "close": 30.12, "volume": 3333.0}, {"date": "2024-12-26", "close": 32.15, "volume": 21387.0}, {"date": "2024-12-27", "close": 31.56, "volume": 5217.0}, {"date": "2024-12-30", "close": 31.92, "volume": 15304.0}, {"date": "2024-12-31", "close": 34.0, "volume": 28030.0}, {"date": "2025-01-02", "close": 32.24, "volume": 17792.0}, {"date": "2025-01-03", "close": 31.77, "volume": 41222.0}, {"date": "2025-01-06", "close": 31.69, "volume": 12266.0}, {"date": "2025-01-07", "close": 31.38, "volume": 13897.0}, {"date": "2025-01-08", "close": 31.39, "volume": 8386.0}, {"date": "2025-01-10", "close": 31.54, "volume": 7532.0}, {"date": "2025-01-13", "close": 32.36, "volume": 18126.0}, {"date": "2025-01-14", "close": 31.95, "volume": 11142.0}, {"date": "2025-01-15", "close": 32.65, "volume": 13821.0}, {"date": "2025-01-16", "close": 33.0, "volume": 10235.0}, {"date": "2025-01-17", "close": 33.37, "volume": 23797.0}, {"date": "2025-01-21", "close": 33.21, "volume": 23756.0}, {"date": "2025-01-22", "close": 33.1, "volume": 7842.0}, {"date": "2025-01-23", "close": 32.01, "volume": 16325.0}, {"date": "2025-01-24", "close": 31.9, "volume": 5231.0}, {"date": "2025-01-27", "close": 30.48, "volume": 17666.0}, {"date": "2025-01-28", "close": 30.14, "volume": 9244.0}, {"date": "2025-01-29", "close": 30.655, "volume": 6505.0}, {"date": "2025-01-30", "close": 30.85, "volume": 6633.0}, {"date": "2025-01-31", "close": 30.73, "volume": 7205.0}, {"date": "2025-02-03", "close": 30.71, "volume": 7223.0}, {"date": "2025-02-04", "close": 31.27, "volume": 7543.0}, {"date": "2025-02-05", "close": 31.83, "volume": 11503.0}, {"date": "2025-02-06", "close": 31.62, "volume": 7291.0}, {"date": "2025-02-07", "close": 31.37, "volume": 3199.0}, {"date": "2025-02-10", "close": 32.17, "volume": 4174.0}, {"date": "2025-02-11", "close": 31.93, "volume": 3180.0}, {"date": "2025-02-12", "close": 31.48, "volume": 8753.0}, {"date": "2025-02-13", "close": 32.4323, "volume": 7978.0}, {"date": "2025-02-14", "close": 32.7038, "volume": 4959.0}, {"date": "2025-02-18", "close": 32.88, "volume": 11441.0}, {"date": "2025-02-19", "close": 33.96, "volume": 18524.0}, {"date": "2025-02-20", "close": 33.25, "volume": 11190.0}, {"date": "2025-02-21", "close": 32.61, "volume": 5641.0}, {"date": "2025-02-24", "close": 32.02, "volume": 5662.0}, {"date": "2025-02-25", "close": 31.67, "volume": 5140.0}, {"date": "2025-02-26", "close": 32.2, "volume": 6036.0}, {"date": "2025-02-27", "close": 32.01, "volume": 7668.0}, {"date": "2025-02-28", "close": 31.78, "volume": 3641.0}, {"date": "2025-03-03", "close": 31.49, "volume": 10430.0}, {"date": "2025-03-04", "close": 31.49, "volume": 12206.0}, {"date": "2025-03-05", "close": 32.21, "volume": 7544.0}, {"date": "2025-03-06", "close": 31.44, "volume": 6805.0}, {"date": "2025-03-07", "close": 31.62, "volume": 9565.0}, {"date": "2025-03-10", "close": 31.765, "volume": 9761.0}, {"date": "2025-03-11", "close": 31.9643, "volume": 10988.0}, {"date": "2025-03-12", "close": 33.63, "volume": 18082.0}, {"date": "2025-03-13", "close": 33.7952, "volume": 8062.0}, {"date": "2025-03-14", "close": 34.18, "volume": 9456.0}, {"date": "2025-03-17", "close": 35.25, "volume": 23209.0}, {"date": "2025-03-18", "close": 33.06, "volume": 14262.0}, {"date": "2025-03-19", "close": 32.88, "volume": 12047.0}, {"date": "2025-03-20", "close": 32.55, "volume": 16140.0}, {"date": "2025-03-21", "close": 32.12, "volume": 11833.0}, {"date": "2025-03-24", "close": 32.0, "volume": 8572.0}, {"date": "2025-03-25", "close": 32.14, "volume": 7004.0}, {"date": "2025-03-26", "close": 31.31, "volume": 10917.0}, {"date": "2025-03-27", "close": 32.14, "volume": 11903.0}, {"date": "2025-03-28", "close": 31.65, "volume": 11699.0}, {"date": "2025-03-31", "close": 31.977, "volume": 19523.0}, {"date": "2025-04-01", "close": 32.0, "volume": 9354.0}, {"date": "2025-04-02", "close": 32.51, "volume": 13486.0}, {"date": "2025-04-03", "close": 32.49, "volume": 22107.0}, {"date": "2025-04-04", "close": 30.69, "volume": 37320.0}, {"date": "2025-04-07", "close": 31.31, "volume": 24121.0}, {"date": "2025-04-08", "close": 31.61, "volume": 44472.0}, {"date": "2025-04-09", "close": 33.94, "volume": 99330.0}, {"date": "2025-04-10", "close": 33.33, "volume": 88537.0}, {"date": "2025-04-11", "close": 34.85, "volume": 140422.0}, {"date": "2025-04-14", "close": 28.35, "volume": 69441.0}, {"date": "2025-04-15", "close": 27.64, "volume": 57570.0}, {"date": "2025-04-16", "close": 27.68, "volume": 34264.0}, {"date": "2025-04-17", "close": 28.62, "volume": 23687.0}, {"date": "2025-04-21", "close": 28.3, "volume": 32582.0}, {"date": "2025-04-22", "close": 29.53, "volume": 70300.0}, {"date": "2025-04-23", "close": 30.53, "volume": 41506.0}, {"date": "2025-04-24", "close": 30.68, "volume": 11922.0}, {"date": "2025-04-25", "close": 30.82, "volume": 19042.0}, {"date": "2025-04-28", "close": 29.71, "volume": 17951.0}, {"date": "2025-04-29", "close": 30.68, "volume": 32122.0}, {"date": "2025-04-30", "close": 30.36, "volume": 10000.0}, {"date": "2025-05-01", "close": 30.67, "volume": 9558.0}, {"date": "2025-05-02", "close": 31.07, "volume": 29753.0}, {"date": "2025-05-05", "close": 29.66, "volume": 26111.0}, {"date": "2025-05-06", "close": 30.17, "volume": 17597.0}, {"date": "2025-05-07", "close": 30.77, "volume": 17868.0}, {"date": "2025-05-08", "close": 31.1, "volume": 19724.0}, {"date": "2025-05-09", "close": 31.24, "volume": 9541.0}, {"date": "2025-05-12", "close": 31.8, "volume": 29515.0}, {"date": "2025-05-13", "close": 32.66, "volume": 24232.0}, {"date": "2025-05-14", "close": 33.14, "volume": 27987.0}, {"date": "2025-05-15", "close": 33.22, "volume": 16842.0}, {"date": "2025-05-16", "close": 33.33, "volume": 6514.0}, {"date": "2025-05-19", "close": 34.04, "volume": 17133.0}, {"date": "2025-05-20", "close": 33.6, "volume": 11990.0}, {"date": "2025-05-21", "close": 33.77, "volume": 10481.0}, {"date": "2025-05-22", "close": 33.02, "volume": 7490.0}, {"date": "2025-05-23", "close": 33.15, "volume": 8941.0}, {"date": "2025-05-27", "close": 34.16, "volume": 14127.0}, {"date": "2025-05-28", "close": 34.71, "volume": 14703.0}, {"date": "2025-05-29", "close": 35.32, "volume": 41791.0}, {"date": "2025-05-30", "close": 35.15, "volume": 14831.0}, {"date": "2025-06-02", "close": 35.44, "volume": 20296.0}, {"date": "2025-06-03", "close": 36.08, "volume": 19580.0}, {"date": "2025-06-04", "close": 36.82, "volume": 13781.0}, {"date": "2025-06-05", "close": 36.97, "volume": 14991.0}, {"date": "2025-06-06", "close": 36.92, "volume": 8434.0}, {"date": "2025-06-09", "close": 36.71, "volume": 40458.0}, {"date": "2025-06-10", "close": 35.82, "volume": 17661.0}, {"date": "2025-06-11", "close": 35.97, "volume": 12204.0}, {"date": "2025-06-12", "close": 35.09, "volume": 16479.0}, {"date": "2025-06-13", "close": 34.66, "volume": 14764.0}, {"date": "2025-06-16", "close": 36.02, "volume": 24727.0}, {"date": "2025-06-17", "close": 36.1, "volume": 11478.0}, {"date": "2025-06-18", "close": 37.02, "volume": 25999.0}, {"date": "2025-06-20", "close": 37.53, "volume": 22579.0}, {"date": "2025-06-23", "close": 38.23, "volume": 19916.0}, {"date": "2025-06-24", "close": 39.38, "volume": 40314.0}, {"date": "2025-06-25", "close": 39.02, "volume": 27950.0}, {"date": "2025-06-26", "close": 38.95, "volume": 19411.0}, {"date": "2025-06-27", "close": 39.01, "volume": 14793.0}, {"date": "2025-06-30", "close": 41.55, "volume": 50034.0}, {"date": "2025-07-01", "close": 42.9, "volume": 41438.0}, {"date": "2025-07-02", "close": 43.14, "volume": 22080.0}, {"date": "2025-07-03", "close": 43.78, "volume": 12036.0}, {"date": "2025-07-07", "close": 44.23, "volume": 23107.0}, {"date": "2025-07-08", "close": 44.47, "volume": 19731.0}, {"date": "2025-07-09", "close": 46.03, "volume": 31547.0}, {"date": "2025-07-10", "close": 45.4, "volume": 15785.0}, {"date": "2025-07-11", "close": 44.91, "volume": 11231.0}, {"date": "2025-07-14", "close": 44.53, "volume": 18794.0}, {"date": "2025-07-15", "close": 44.79, "volume": 20168.0}, {"date": "2025-07-16", "close": 46.52, "volume": 33570.0}, {"date": "2025-07-17", "close": 46.93, "volume": 16157.0}, {"date": "2025-07-18", "close": 47.22, "volume": 11948.0}, {"date": "2025-07-21", "close": 46.7, "volume": 11404.0}, {"date": "2025-07-22", "close": 46.9, "volume": 8178.0}, {"date": "2025-07-23", "close": 49.51, "volume": 44310.0}, {"date": "2025-07-24", "close": 48.25, "volume": 25710.0}, {"date": "2025-07-25", "close": 48.74, "volume": 28984.0}, {"date": "2025-07-28", "close": 48.14, "volume": 14247.0}, {"date": "2025-07-29", "close": 48.17, "volume": 7552.0}, {"date": "2025-07-30", "close": 48.25, "volume": 10028.0}, {"date": "2025-07-31", "close": 47.63, "volume": 16906.0}, {"date": "2025-08-01", "close": 46.78, "volume": 25076.0}, {"date": "2025-08-04", "close": 44.89, "volume": 46511.0}, {"date": "2025-08-05", "close": 43.2, "volume": 56617.0}, {"date": "2025-08-06", "close": 42.98, "volume": 22037.0}, {"date": "2025-08-07", "close": 42.94, "volume": 16813.0}, {"date": "2025-08-08", "close": 42.97, "volume": 6657.0}, {"date": "2025-08-11", "close": 43.55, "volume": 8201.0}, {"date": "2025-08-12", "close": 42.73, "volume": 15540.0}, {"date": "2025-08-13", "close": 44.62, "volume": 15155.0}, {"date": "2025-08-14", "close": 44.94, "volume": 12483.0}, {"date": "2025-08-15", "close": 45.04, "volume": 11013.0}, {"date": "2025-08-18", "close": 44.94, "volume": 8146.0}, {"date": "2025-08-19", "close": 44.76, "volume": 4090.0}, {"date": "2025-08-20", "close": 44.27, "volume": 7989.0}, {"date": "2025-08-21", "close": 44.43, "volume": 7561.0}, {"date": "2025-08-22", "close": 45.19, "volume": 5321.0}, {"date": "2025-08-25", "close": 45.33, "volume": 9135.0}, {"date": "2025-08-26", "close": 45.22, "volume": 12321.0}, {"date": "2025-08-27", "close": 45.28, "volume": 10108.0}, {"date": "2025-08-28", "close": 47.35, "volume": 16820.0}, {"date": "2025-08-29", "close": 46.99, "volume": 7617.0}, {"date": "2025-09-02", "close": 43.22, "volume": 25202.0}, {"date": "2025-09-03", "close": 43.83, "volume": 11015.0}, {"date": "2025-09-04", "close": 44.21, "volume": 8184.0}, {"date": "2025-09-05", "close": 44.52, "volume": 8650.0}, {"date": "2025-09-08", "close": 45.47, "volume": 11129.0}, {"date": "2025-09-09", "close": 45.95, "volume": 5228.0}, {"date": "2025-09-10", "close": 46.69, "volume": 10436.0}, {"date": "2025-09-11", "close": 46.78, "volume": 8929.0}, {"date": "2025-09-12", "close": 46.69, "volume": 6303.0}, {"date": "2025-09-15", "close": 44.32, "volume": 13300.0}, {"date": "2025-09-16", "close": 43.69, "volume": 10100.0}, {"date": "2025-09-17", "close": 41.78, "volume": 29218.0}, {"date": "2025-09-18", "close": 42.9, "volume": 12747.0}, {"date": "2025-09-19", "close": 43.1, "volume": 16142.0}, {"date": "2025-09-22", "close": 42.65, "volume": 13578.0}, {"date": "2025-09-23", "close": 42.74, "volume": 3709.0}, {"date": "2025-09-24", "close": 42.29, "volume": 16246.0}, {"date": "2025-09-25", "close": 41.77, "volume": 6376.0}, {"date": "2025-09-26", "close": 41.93, "volume": 5630.0}, {"date": "2025-09-29", "close": 44.59, "volume": 24100.0}, {"date": "2025-09-30", "close": 45.17, "volume": 13925.0}, {"date": "2025-10-01", "close": 45.17, "volume": 12389.0}, {"date": "2025-10-02", "close": 45.05, "volume": 7933.0}, {"date": "2025-10-03", "close": 45.19, "volume": 4873.0}, {"date": "2025-10-06", "close": 46.15, "volume": 11547.0}, {"date": "2025-10-07", "close": 46.2, "volume": 9041.0}, {"date": "2025-10-08", "close": 47.2, "volume": 11031.0}, {"date": "2025-10-09", "close": 49.34, "volume": 20617.0}, {"date": "2025-10-10", "close": 48.18, "volume": 7332.0}, {"date": "2025-10-13", "close": 49.42, "volume": 20258.0}, {"date": "2025-10-14", "close": 48.83, "volume": 7990.0}, {"date": "2025-10-15", "close": 48.09, "volume": 17708.0}, {"date": "2025-10-16", "close": 48.89, "volume": 10970.0}, {"date": "2025-10-17", "close": 48.98, "volume": 5228.0}, {"date": "2025-10-20", "close": 50.02, "volume": 10541.0}, {"date": "2025-10-21", "close": 48.82, "volume": 6700.0}, {"date": "2025-10-22", "close": 48.23, "volume": 5800.0}, {"date": "2025-10-23", "close": 49.07, "volume": 2377.0}, {"date": "2025-10-24", "close": 49.81, "volume": 1477.0}, {"date": "2025-10-27", "close": 51.0085, "volume": 12037.0}, {"date": "2025-10-28", "close": 51.2, "volume": 5003.0}, {"date": "2025-10-29", "close": 51.67, "volume": 12508.0}, {"date": "2025-10-30", "close": 52.45, "volume": 6690.0}, {"date": "2025-10-31", "close": 52.07, "volume": 3990.0}, {"date": "2025-11-03", "close": 53.04, "volume": 9757.0}, {"date": "2025-11-04", "close": 52.2885, "volume": 7169.0}, {"date": "2025-11-05", "close": 53.8, "volume": 10841.0}, {"date": "2025-11-06", "close": 52.76, "volume": 15943.0}, {"date": "2025-11-07", "close": 52.66, "volume": 9015.0}, {"date": "2025-11-10", "close": 55.52, "volume": 10920.0}, {"date": "2025-11-11", "close": 55.68, "volume": 10453.0}, {"date": "2025-11-12", "close": 56.46, "volume": 11126.0}, {"date": "2025-11-13", "close": 57.22, "volume": 14189.0}, {"date": "2025-11-14", "close": 56.52, "volume": 8336.0}, {"date": "2025-11-17", "close": 56.37, "volume": 8984.0}, {"date": "2025-11-18", "close": 57.52, "volume": 9558.0}, {"date": "2025-11-19", "close": 57.8999, "volume": 5460.0}, {"date": "2025-11-20", "close": 54.84, "volume": 16686.0}, {"date": "2025-11-21", "close": 55.57, "volume": 6056.0}, {"date": "2025-11-24", "close": 57.04, "volume": 17575.0}, {"date": "2025-11-25", "close": 57.44, "volume": 5640.0}, {"date": "2025-11-26", "close": 58.84, "volume": 16462.0}, {"date": "2025-11-28", "close": 59.68, "volume": 5560.0}, {"date": "2025-12-01", "close": 60.04, "volume": 13388.0}, {"date": "2025-12-02", "close": 62.48, "volume": 14539.0}, {"date": "2025-12-03", "close": 62.66, "volume": 7480.0}, {"date": "2025-12-04", "close": 61.12, "volume": 15395.0}, {"date": "2025-12-05", "close": 61.35, "volume": 5166.0}, {"date": "2025-12-08", "close": 61.27, "volume": 8186.0}, {"date": "2025-12-09", "close": 60.76, "volume": 9634.0}, {"date": "2025-12-10", "close": 60.88, "volume": 11985.0}, {"date": "2025-12-11", "close": 61.9, "volume": 10570.0}, {"date": "2025-12-12", "close": 61.29, "volume": 8282.0}, {"date": "2025-12-15", "close": 60.88, "volume": 8727.0}, {"date": "2025-12-16", "close": 61.39, "volume": 10161.0}, {"date": "2025-12-17", "close": 61.44, "volume": 15478.0}, {"date": "2025-12-18", "close": 63.34, "volume": 14725.0}, {"date": "2025-12-19", "close": 64.26, "volume": 39044.0}, {"date": "2025-12-22", "close": 64.73, "volume": 11293.0}, {"date": "2025-12-23", "close": 65.47, "volume": 9351.0}, {"date": "2025-12-24", "close": 66.6, "volume": 8188.0}, {"date": "2025-12-26", "close": 64.29, "volume": 19800.0}, {"date": "2025-12-29", "close": 66.69, "volume": 19004.0}, {"date": "2025-12-30", "close": 66.82, "volume": 9234.0}, {"date": "2025-12-31", "close": 66.31, "volume": 7408.0}, {"date": "2026-01-02", "close": 67.54, "volume": 24727.0}, {"date": "2026-01-05", "close": 69.34, "volume": 18558.0}, {"date": "2026-01-06", "close": 67.72, "volume": 17634.0}, {"date": "2026-01-07", "close": 68.05, "volume": 10150.0}, {"date": "2026-01-08", "close": 68.19, "volume": 9219.0}, {"date": "2026-01-09", "close": 69.49, "volume": 14720.0}, {"date": "2026-01-12", "close": 70.5, "volume": 16771.0}, {"date": "2026-01-13", "close": 69.5, "volume": 12869.0}, {"date": "2026-01-14", "close": 69.46, "volume": 13159.0}, {"date": "2026-01-15", "close": 69.17, "volume": 11829.0}, {"date": "2026-01-16", "close": 68.41, "volume": 9349.0}, {"date": "2026-01-20", "close": 67.03, "volume": 20329.0}, {"date": "2026-01-21", "close": 67.98, "volume": 10862.0}, {"date": "2026-01-22", "close": 70.65, "volume": 9298.0}, {"date": "2026-01-23", "close": 73.09, "volume": 22099.0}, {"date": "2026-01-26", "close": 74.21, "volume": 10469.0}, {"date": "2026-01-27", "close": 75.65, "volume": 13108.0}, {"date": "2026-01-28", "close": 72.0, "volume": 21779.0}, {"date": "2026-01-29", "close": 72.39, "volume": 15716.0}, {"date": "2026-01-30", "close": 70.73, "volume": 8702.0}, {"date": "2026-02-02", "close": 71.62, "volume": 16617.0}, {"date": "2026-02-03", "close": 74.7, "volume": 28770.0}, {"date": "2026-02-04", "close": 74.98, "volume": 18252.0}, {"date": "2026-02-05", "close": 71.47, "volume": 16389.0}, {"date": "2026-02-06", "close": 73.26, "volume": 10677.0}, {"date": "2026-02-09", "close": 74.0, "volume": 7380.0}, {"date": "2026-02-10", "close": 76.4, "volume": 10189.0}, {"date": "2026-02-11", "close": 76.29, "volume": 8794.0}, {"date": "2026-02-12", "close": 78.11, "volume": 17008.0}, {"date": "2026-02-13", "close": 79.23, "volume": 16448.0}, {"date": "2026-02-17", "close": 83.0, "volume": 25797.0}, {"date": "2026-02-18", "close": 82.94, "volume": 25457.0}, {"date": "2026-02-19", "close": 80.37, "volume": 35936.0}, {"date": "2026-02-20", "close": 80.87, "volume": 19824.0}, {"date": "2026-02-23", "close": 83.31, "volume": 14912.0}, {"date": "2026-02-24", "close": 82.36, "volume": 16375.0}, {"date": "2026-02-25", "close": 82.91, "volume": 10145.0}, {"date": "2026-02-26", "close": 80.89, "volume": 17674.0}, {"date": "2026-02-27", "close": 77.89, "volume": 26061.0}, {"date": "2026-03-02", "close": 84.66, "volume": 24954.0}, {"date": "2026-03-03", "close": 83.7, "volume": 19256.0}, {"date": "2026-03-04", "close": 85.5, "volume": 26811.0}, {"date": "2026-03-05", "close": 84.68, "volume": 16950.0}, {"date": "2026-03-06", "close": 84.22, "volume": 13329.0}, {"date": "2026-03-09", "close": 83.14, "volume": 41446.0}, {"date": "2026-03-10", "close": 81.05, "volume": 32401.0}, {"date": "2026-03-11", "close": 82.08, "volume": 17578.0}, {"date": "2026-03-12", "close": 79.13, "volume": 26819.0}, {"date": "2026-03-13", "close": 78.37, "volume": 13902.0}, {"date": "2026-03-16", "close": 79.94, "volume": 15298.0}, {"date": "2026-03-17", "close": 85.0, "volume": 23656.0}, {"date": "2026-03-18", "close": 86.37, "volume": 17423.0}, {"date": "2026-03-19", "close": 86.98, "volume": 25849.0}, {"date": "2026-03-20", "close": 84.02, "volume": 19173.0}, {"date": "2026-03-23", "close": 80.42, "volume": 29766.0}, {"date": "2026-03-24", "close": 79.97, "volume": 27337.0}, {"date": "2026-03-25", "close": 81.36, "volume": 14744.0}, {"date": "2026-03-26", "close": 81.2, "volume": 20887.0}, {"date": "2026-03-27", "close": 80.6, "volume": 16529.0}, {"date": "2026-03-30", "close": 79.95, "volume": 15629.0}, {"date": "2026-03-31", "close": 82.36, "volume": 20221.0}, {"date": "2026-04-01", "close": 85.41, "volume": 25288.0}, {"date": "2026-04-02", "close": 85.48, "volume": 24134.0}, {"date": "2026-04-06", "close": 83.83, "volume": 22208.0}, {"date": "2026-04-07", "close": 84.38, "volume": 14918.0}, {"date": "2026-04-08", "close": 87.14, "volume": 16560.0}, {"date": "2026-04-09", "close": 86.3, "volume": 45843.0}, {"date": "2026-04-10", "close": 88.17, "volume": 32239.0}, {"date": "2026-04-13", "close": 80.63, "volume": 51970.0}, {"date": "2026-04-14", "close": 81.97, "volume": 31240.0}, {"date": "2026-04-15", "close": 82.1, "volume": 22039.0}, {"date": "2026-04-16", "close": 80.97, "volume": 17895.0}, {"date": "2026-04-17", "close": 82.88, "volume": 15506.0}, {"date": "2026-04-20", "close": 81.57, "volume": 12738.0}, {"date": "2026-04-21", "close": 81.31, "volume": 37034.0}, {"date": "2026-04-22", "close": 80.92, "volume": 25138.0}, {"date": "2026-04-23", "close": 81.33, "volume": 15233.0}, {"date": "2026-04-24", "close": 81.67, "volume": 16588.0}, {"date": "2026-04-27", "close": 83.91, "volume": 38955.0}, {"date": "2026-04-28", "close": 88.58, "volume": 53128.0}, {"date": "2026-04-29", "close": 87.72, "volume": 21459.0}, {"date": "2026-04-30", "close": 92.08, "volume": 31556.0}, {"date": "2026-05-01", "close": 93.04, "volume": 24229.0}, {"date": "2026-05-04", "close": 90.1, "volume": 21842.0}, {"date": "2026-05-05", "close": 95.54, "volume": 34967.0}, {"date": "2026-05-06", "close": 91.99, "volume": 31566.0}, {"date": "2026-05-07", "close": 86.34, "volume": 119461.0}, {"date": "2026-05-08", "close": 88.89, "volume": 18431.0}, {"date": "2026-05-11", "close": 89.89, "volume": 17820.0}, {"date": "2026-05-12", "close": 91.84, "volume": 24386.0}, {"date": "2026-05-13", "close": 90.59, "volume": 16775.0}, {"date": "2026-05-14", "close": 91.45, "volume": 15701.0}, {"date": "2026-05-15", "close": 88.07, "volume": 12012.0}, {"date": "2026-05-18", "close": 84.57, "volume": 28418.0}, {"date": "2026-05-19", "close": 83.75, "volume": 28714.0}, {"date": "2026-05-20", "close": 85.84, "volume": 19989.0}, {"date": "2026-05-21", "close": 85.79, "volume": 15811.0}, {"date": "2026-05-22", "close": 85.72, "volume": 12698.0}, {"date": "2026-05-26", "close": 89.45, "volume": 19072.0}, {"date": "2026-05-27", "close": 94.51, "volume": 41903.0}, {"date": "2026-05-28", "close": 91.82, "volume": 23450.0}, {"date": "2026-05-29", "close": 90.77, "volume": 23490.0}, {"date": "2026-06-01", "close": 89.61, "volume": 15536.0}, {"date": "2026-06-02", "close": 86.42, "volume": 30036.0}, {"date": "2026-06-03", "close": 81.4, "volume": 42290.0}, {"date": "2026-06-04", "close": 79.53, "volume": 25825.0}, {"date": "2026-06-05", "close": 75.1, "volume": 32419.0}, {"date": "2026-06-08", "close": 76.55, "volume": 27863.0}, {"date": "2026-06-09", "close": 74.06, "volume": 31852.0}, {"date": "2026-06-10", "close": 70.31, "volume": 34123.0}, {"date": "2026-06-11", "close": 72.07, "volume": 44774.0}, {"date": "2026-06-12", "close": 72.46, "volume": 14080.0}, {"date": "2026-06-15", "close": 69.74, "volume": 30637.0}, {"date": "2026-06-16", "close": 69.7, "volume": 31111.0}, {"date": "2026-06-17", "close": 66.44, "volume": 41144.0}, {"date": "2026-06-18", "close": 68.59, "volume": 35166.0}, {"date": "2026-06-22", "close": 66.22, "volume": 47618.0}, {"date": "2026-06-23", "close": 66.58, "volume": 37068.0}, {"date": "2026-06-24", "close": 66.6, "volume": 26481.0}, {"date": "2026-06-25", "close": 66.6, "volume": 39220.0}, {"date": "2026-06-26", "close": 65.86, "volume": 18941.0}, {"date": "2026-06-29", "close": 67.61, "volume": 30851.0}, {"date": "2026-06-30", "close": 66.86, "volume": 31811.0}, {"date": "2026-07-01", "close": 69.23, "volume": 42003.0}, {"date": "2026-07-02", "close": 68.1, "volume": 36732.0}, {"date": "2026-07-06", "close": 70.62, "volume": 33945.0}, {"date": "2026-07-07", "close": 67.48, "volume": 25347.0}, {"date": "2026-07-08", "close": 67.57, "volume": 18010.0}, {"date": "2026-07-09", "close": 66.39, "volume": 25419.0}, {"date": "2026-07-10", "close": 65.74, "volume": 14616.0}, {"date": "2026-07-13", "close": 65.23, "volume": 13159.0}, {"date": "2026-07-14", "close": 66.67, "volume": 16035.0}, {"date": "2026-07-15", "close": 67.83, "volume": 21002.0}, {"date": "2026-07-16", "close": 66.82, "volume": 24235.0}, {"date": "2026-07-17", "close": 65.91, "volume": 13023.0}, {"date": "2026-07-20", "close": 67.31, "volume": 19272.0}, {"date": "2026-07-21", "close": 69.51, "volume": 20900.0}, {"date": "2026-07-22", "close": 68.95, "volume": 21892.0}, {"date": "2026-07-23", "close": 68.06, "volume": 10963.0}, {"date": "2026-07-24", "close": 69.37, "volume": 21043.0}, {"date": "2026-07-27", "close": 69.94, "volume": 17776.0}, {"date": "2026-07-28", "close": 67.42, "volume": 25692.0}, {"date": "2026-07-29", "close": 63.83, "volume": 30274.0}, {"date": "2026-07-30", "close": 66.67, "volume": 22366.0}, {"date": "2026-07-31", "close": 67.37, "volume": 22656.0}, {"date": "2026-08-03", "close": 66.23, "volume": 15677.0}, {"date": "2026-08-04", "close": 68.19, "volume": 17792.0}, {"date": "2026-08-05", "close": 64.3, "volume": 17517.0}, {"date": "2026-08-06", "close": 65.45, "volume": 32366.0}, {"date": "2026-08-07", "close": 66.13, "volume": 17833.0}, {"date": "2026-08-10", "close": 64.22, "volume": 17687.0}, {"date": "2026-08-11", "close": 64.08, "volume": 21432.0}, {"date": "2026-08-12", "close": 68.07, "volume": 20509.0}, {"date": "2026-08-13", "close": 67.74, "volume": 16800.0}, {"date": "2026-08-14", "close": 66.49, "volume": 12083.0}, {"date": "2026-08-17", "close": 64.97, "volume": 12545.0}, {"date": "2026-08-18", "close": 64.13, "volume": 14145.0}, {"date": "2026-08-19", "close": 64.06, "volume": 54014.0}, {"date": "2026-08-20", "close": 65.2, "volume": 12967.0}, {"date": "2026-08-21", "close": 66.25, "volume": 20214.0}, {"date": "2026-08-24", "close": 65.85, "volume": 15390.0}, {"date": "2026-08-25", "close": 66.66, "volume": 24876.0}, {"date": "2026-08-26", "close": 66.2, "volume": 10721.0}, {"date": "2026-08-27", "close": 68.87, "volume": 14874.0}, {"date": "2026-08-28", "close": 67.23, "volume": 15822.0}, {"date": "2026-08-31", "close": 68.52, "volume": 15030.0}, {"date": "2026-09-01", "close": 63.89, "volume": 25278.0}, {"date": "2026-09-02", "close": 65.68, "volume": 11224.0}, {"date": "2026-09-03", "close": 66.61, "volume": 19217.0}, {"date": "2026-09-04", "close": 69.18, "volume": 18900.0}, {"date": "2026-09-08", "close": 68.57, "volume": 18393.0}, {"date": "2026-09-09", "close": 69.23, "volume": 20137.0}, {"date": "2026-09-10", "close": 65.15, "volume": 11280.0}, {"date": "2026-09-11", "close": 65.89, "volume": 11993.0}, {"date": "2026-09-14", "close": 64.31, "volume": 11808.0}, {"date": "2026-09-15", "close": 61.91, "volume": 18506.0}, {"date": "2026-09-16", "close": 62.69, "volume": 21668.0}, {"date": "2026-09-17", "close": 66.25, "volume": 13765.0}, {"date": "2026-09-18", "close": 65.38, "volume": 18815.0}, {"date": "2026-09-21", "close": 66.09, "volume": 7360.0}, {"date": "2026-09-22", "close": 65.88, "volume": 6352.0}, {"date": "2026-09-23", "close": 65.6, "volume": 8168.0}, {"date": "2026-09-24", "close": 63.76, "volume": 9473.0}, {"date": "2026-09-25", "close": 63.75, "volume": 11600.0}, {"date": "2026-09-28", "close": 64.1, "volume": 12546.0}, {"date": "2026-09-29", "close": 65.17, "volume": 12774.0}, {"date": "2026-09-30", "close": 60.2, "volume": 22050.0}, {"date": "2026-10-01", "close": 59.38, "volume": 12456.0}, {"date": "2026-10-02", "close": 60.49, "volume": 15820.0}, {"date": "2026-10-05", "close": 61.21, "volume": 8716.0}, {"date": "2026-10-06", "close": 61.52, "volume": 11895.0}, {"date": "2026-10-07", "close": 62.06, "volume": 14633.0}, {"date": "2026-10-08", "close": 59.53, "volume": 14935.0}], "refreshing": true}