{"ticker": "OVBC", "overview": {"cik": "894671", "ticker": "OVBC", "name": "OHIO VALLEY BANC CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT FILING", "accession": "0000894671-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT FILING", "accession": "0000894671-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q AT 03/31/26", "accession": "0000894671-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "PROMOTIONS, AMENDMENTS TO CODE OF REGULATIONS AND VOTING RESULTS 05/13/26", "accession": "0000894671-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "EARNINGS RELEASE 03/31/26", "accession": "0000894671-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "DIVIDEND PAYABLE 05/10/26", "accession": "0000894671-26-000025", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001140361-26-013025", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001140361-26-009342", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "D. THOMAS RETIREMENT AND T. WISEMAN RETIREMENT AS CHARIMAN OF THE BOARD", "accession": "0000894671-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000894671-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "EARNINGS RELEASE 12/31/25", "accession": "0000894671-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-13", "title": "DIVIDEND PAYABLE 02/10/26", "accession": "0000894671-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000099", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000092", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000090", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000088", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000086", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000084", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 4500.002499439999, "sell_n": 0, "sell_sum": 0, "net": 4500.002499439999, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "OVBC", "has_prices": true, "as_of": "2026-09-22", "last": 45.2, "prev_close": 44.85, "change": 0.3500000000000014, "change_pct": 0.007803790412486096, "session_volume": 39104.0, "vwap_5": 44.93624520904247, "vwap_20": 45.825750734390525, "vwap_60": 44.17815573300915, "vwap_250": 44.13454831418136, "high_52w": 50.13, "low_52w": 35.2, "avg_volume_20": 32305.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000894671-26-000050", "src": "INSIDERS", "ticker": "OVBC", "cik": "894671", "company": "OHIO VALLEY BANC CORP", "company_raw": "OHIO VALLEY BANC CORP", "who": "Seth Isaac Michael", "who_key": "Michael Seth Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3000.00018332, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $3K of OVBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2016694/000089467126000050/0000894671-26-000050-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0000894671-26-000048", "src": "INSIDERS", "ticker": "OVBC", "cik": "894671", "company": "OHIO VALLEY BANC CORP", "company_raw": "OHIO VALLEY BANC CORP", "who": "Anna P. Barnitz", "who_key": "BARNITZ ANNA P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1500.0023161199997, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OVBC lands a director's $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1167839/000089467126000048/0000894671-26-000048-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}], "recent_buys": [{"id": "0000894671-26-000048", "src": "INSIDERS", "ticker": "OVBC", "cik": "894671", "company": "OHIO VALLEY BANC CORP", "company_raw": "OHIO VALLEY BANC CORP", "who": "Anna P. Barnitz", "who_key": "BARNITZ ANNA P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1500.0023161199997, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OVBC lands a director's $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1167839/000089467126000048/0000894671-26-000048-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0000894671-26-000050", "src": "INSIDERS", "ticker": "OVBC", "cik": "894671", "company": "OHIO VALLEY BANC CORP", "company_raw": "OHIO VALLEY BANC CORP", "who": "Seth Isaac Michael", "who_key": "Michael Seth Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3000.00018332, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $3K of OVBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2016694/000089467126000050/0000894671-26-000050-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ohio Valley Banc Corp. - Common Stock", "new_value": "OHIO VALLEY BANC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000894671", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000894671", "applied": 1, "detected_at": "2026-10-26T18:52:56.097772"}]}, "key_people": [{"who": "Seth Isaac Michael", "who_key": "Michael Seth Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3000.00018332, "sold": 0, "net": 3000.00018332, "trades": 1, "top_score": 23.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3000.00018332, "date": "2026-08-12", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2016694/000089467126000050/0000894671-26-000050-index.htm"}], "latest": {"action": "BUY", "amount": 3000.00018332, "date": "2026-08-12", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2016694/000089467126000050/0000894671-26-000050-index.htm"}}, {"who": "Anna P. Barnitz", "who_key": "BARNITZ ANNA P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1500.0023161199997, "sold": 0, "net": 1500.0023161199997, "trades": 1, "top_score": 19.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1500.0023161199997, "date": "2026-08-12", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1167839/000089467126000048/0000894671-26-000048-index.htm"}], "latest": {"action": "BUY", "amount": 1500.0023161199997, "date": "2026-08-12", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1167839/000089467126000048/0000894671-26-000048-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 4500.002499439999}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT FILING", "accession": "0000894671-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT FILING", "accession": "0000894671-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q AT 03/31/26", "accession": "0000894671-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "PROMOTIONS, AMENDMENTS TO CODE OF REGULATIONS AND VOTING RESULTS 05/13/26", "accession": "0000894671-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "EARNINGS RELEASE 03/31/26", "accession": "0000894671-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "DIVIDEND PAYABLE 05/10/26", "accession": "0000894671-26-000025", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001140361-26-013025", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001140361-26-009342", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "D. THOMAS RETIREMENT AND T. WISEMAN RETIREMENT AS CHARIMAN OF THE BOARD", "accession": "0000894671-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0000894671-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000894671-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "EARNINGS RELEASE 12/31/25", "accession": "0000894671-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-13", "title": "DIVIDEND PAYABLE 02/10/26", "accession": "0000894671-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000099", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000092", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000090", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000088", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000086", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0000894671-25-000084", "price_sensitive": false}], "performance": {"ticker": "OVBC", "has_prices": true, "summary": {"n": 2, "avg": 0.010507489380728952, "win_rate": 1.0, "best": 0.010507489380728952, "worst": 0.010507489380728952, "as_of": "2026-09-22"}, "buys": [{"who": "BARNITZ ANNA P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500.0023161199997, "date": "2026-08-12", "score": 19.8, "ref_price": 44.73, "return": 0.010507489380728952}, {"who": "Michael Seth Isaac", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.00018332, "date": "2026-08-12", "score": 23.6, "ref_price": 44.73, "return": 0.010507489380728952}]}, "price_series": [{"date": "2016-09-22", "close": 22.04, "volume": 768.0}, {"date": "2016-09-23", "close": 22.0401, "volume": 2014.0}, {"date": "2016-09-26", "close": 22.0401, "volume": null}, {"date": "2016-09-27", "close": 22.1675, "volume": 484.0}, {"date": "2016-09-28", "close": 22.1, "volume": 2189.0}, {"date": "2016-09-29", "close": 22.14, "volume": 1530.0}, {"date": "2016-09-30", "close": 22.2, "volume": 1596.0}, {"date": "2016-10-03", "close": 22.2, "volume": null}, {"date": "2016-10-04", "close": 22.39, "volume": 1745.0}, {"date": "2016-10-05", "close": 22.3, "volume": 3379.0}, {"date": "2016-10-06", "close": 22.38, "volume": 1123.0}, {"date": "2016-10-07", "close": 22.26, "volume": 690.0}, {"date": "2016-10-10", "close": 22.39, "volume": 1271.0}, {"date": "2016-10-11", "close": 22.45, "volume": 2967.0}, {"date": "2016-10-12", "close": 22.45, "volume": 1488.0}, {"date": "2016-10-13", "close": 22.4, "volume": 976.0}, {"date": "2016-10-14", "close": 22.4, "volume": null}, {"date": "2016-10-17", "close": 22.454, "volume": 4997.0}, {"date": "2016-10-18", "close": 22.65, "volume": 11110.0}, {"date": "2016-10-19", "close": 22.81, "volume": 3200.0}, {"date": "2016-10-20", "close": 23.03, "volume": 1598.0}, {"date": "2016-10-21", "close": 23.43, "volume": 3250.0}, {"date": "2016-10-24", "close": 23.43, "volume": null}, {"date": "2016-10-25", "close": 24.0658, "volume": 7981.0}, {"date": "2016-10-26", "close": 24.0, "volume": 1224.0}, {"date": "2016-10-27", "close": 23.8, "volume": 1408.0}, {"date": "2016-10-28", "close": 24.0, "volume": 2234.0}, {"date": "2016-10-31", "close": 24.1, "volume": 2270.0}, {"date": "2016-11-01", "close": 24.245, "volume": 4307.0}, {"date": "2016-11-02", "close": 24.02, "volume": 1879.0}, {"date": "2016-11-03", "close": 24.005, "volume": 392.0}, {"date": "2016-11-04", "close": 24.0, "volume": 2553.0}, {"date": "2016-11-07", "close": 24.15, "volume": 2804.0}, {"date": "2016-11-08", "close": 24.15, "volume": 1044.0}, {"date": "2016-11-09", "close": 24.1094, "volume": 691.0}, {"date": "2016-11-10", "close": 24.4, "volume": 16778.0}, {"date": "2016-11-11", "close": 24.25, "volume": 1698.0}, {"date": "2016-11-14", "close": 24.1348, "volume": 1988.0}, {"date": "2016-11-15", "close": 24.0, "volume": 3000.0}, {"date": "2016-11-16", "close": 24.05, "volume": 4004.0}, {"date": "2016-11-17", "close": 24.218, "volume": 300.0}, {"date": "2016-11-18", "close": 24.25, "volume": 1200.0}, {"date": "2016-11-21", "close": 24.5, "volume": 880.0}, {"date": "2016-11-22", "close": 24.5, "volume": null}, {"date": "2016-11-23", "close": 24.25, "volume": 1733.0}, {"date": "2016-11-25", "close": 24.4, "volume": 5689.0}, {"date": "2016-11-28", "close": 24.4757, "volume": 3651.0}, {"date": "2016-11-29", "close": 24.4, "volume": 4855.0}, {"date": "2016-11-30", "close": 24.25, "volume": 9917.0}, {"date": "2016-12-01", "close": 24.15, "volume": 3001.0}, {"date": "2016-12-02", "close": 24.15, "volume": 632.0}, {"date": "2016-12-05", "close": 24.45, "volume": 3664.0}, {"date": "2016-12-06", "close": 25.8, "volume": 2152.0}, {"date": "2016-12-07", "close": 26.4, "volume": 1795.0}, {"date": "2016-12-08", "close": 26.2, "volume": 1632.0}, {"date": "2016-12-09", "close": 28.55, "volume": 12909.0}, {"date": "2016-12-12", "close": 28.45, "volume": 2698.0}, {"date": "2016-12-13", "close": 26.74, "volume": 2095.0}, {"date": "2016-12-14", "close": 26.74, "volume": null}, {"date": "2016-12-15", "close": 27.9, "volume": 2450.0}, {"date": "2016-12-16", "close": 27.95, "volume": 1528.0}, {"date": "2016-12-19", "close": 27.95, "volume": null}, {"date": "2016-12-20", "close": 27.9198, "volume": 580.0}, {"date": "2016-12-21", "close": 27.2, "volume": 3008.0}, {"date": "2016-12-22", "close": 27.1428, "volume": 1629.0}, {"date": "2016-12-23", "close": 27.45, "volume": 5060.0}, {"date": "2016-12-27", "close": 28.0862, "volume": 1435.0}, {"date": "2016-12-28", "close": 28.0862, "volume": null}, {"date": "2016-12-29", "close": 27.3, "volume": 2161.0}, {"date": "2016-12-30", "close": 27.2, "volume": 298.0}, {"date": "2017-01-03", "close": 27.59, "volume": 1482.0}, {"date": "2017-01-04", "close": 26.8, "volume": 1202.0}, {"date": "2017-01-05", "close": 26.8, "volume": null}, {"date": "2017-01-06", "close": 26.75, "volume": 300.0}, {"date": "2017-01-09", "close": 26.45, "volume": 1142.0}, {"date": "2017-01-10", "close": 27.78, "volume": 1175.0}, {"date": "2017-01-11", "close": 27.75, "volume": 13633.0}, {"date": "2017-01-12", "close": 26.8, "volume": 2887.0}, {"date": "2017-01-13", "close": 27.05, "volume": 335.0}, {"date": "2017-01-17", "close": 27.45, "volume": 384.0}, {"date": "2017-01-18", "close": 27.7129, "volume": 452.0}, {"date": "2017-01-19", "close": 26.57, "volume": 4709.0}, {"date": "2017-01-20", "close": 27.25, "volume": 564.0}, {"date": "2017-01-23", "close": 27.95, "volume": 1035.0}, {"date": "2017-01-24", "close": 28.0, "volume": 2157.0}, {"date": "2017-01-25", "close": 27.65, "volume": 1540.0}, {"date": "2017-01-26", "close": 27.76, "volume": 254.0}, {"date": "2017-01-27", "close": 28.25, "volume": 438.0}, {"date": "2017-01-30", "close": 27.5, "volume": 300.0}, {"date": "2017-01-31", "close": 28.005, "volume": 3908.0}, {"date": "2017-02-01", "close": 27.4, "volume": 1918.0}, {"date": "2017-02-02", "close": 27.3, "volume": 361.0}, {"date": "2017-02-03", "close": 27.9127, "volume": 835.0}, {"date": "2017-02-06", "close": 27.9, "volume": 1054.0}, {"date": "2017-02-07", "close": 27.95, "volume": 925.0}, {"date": "2017-02-08", "close": 27.45, "volume": 3532.0}, {"date": "2017-02-09", "close": 27.9, "volume": 659.0}, {"date": "2017-02-10", "close": 28.1, "volume": 13598.0}, {"date": "2017-02-13", "close": 29.0, "volume": 9575.0}, {"date": "2017-02-14", "close": 28.95, "volume": 4947.0}, {"date": "2017-02-15", "close": 28.462, "volume": 5925.0}, {"date": "2017-02-16", "close": 28.5, "volume": 1799.0}, {"date": "2017-02-17", "close": 28.3512, "volume": 136.0}, {"date": "2017-02-21", "close": 28.249, "volume": 701.0}, {"date": "2017-02-22", "close": 28.5, "volume": 1052.0}, {"date": "2017-02-23", "close": 28.5, "volume": 435.0}, {"date": "2017-02-24", "close": 28.3168, "volume": 1245.0}, {"date": "2017-02-27", "close": 29.0, "volume": 2394.0}, {"date": "2017-02-28", "close": 28.55, "volume": 2508.0}, {"date": "2017-03-01", "close": 28.65, "volume": 100.0}, {"date": "2017-03-02", "close": 29.2, "volume": 1835.0}, {"date": "2017-03-03", "close": 29.2, "volume": null}, {"date": "2017-03-06", "close": 29.5, "volume": 101.0}, {"date": "2017-03-07", "close": 29.5, "volume": null}, {"date": "2017-03-08", "close": 29.05, "volume": 100.0}, {"date": "2017-03-09", "close": 28.15, "volume": 2039.0}, {"date": "2017-03-10", "close": 28.1, "volume": 569.0}, {"date": "2017-03-13", "close": 28.1662, "volume": 1020.0}, {"date": "2017-03-14", "close": 28.1, "volume": 3554.0}, {"date": "2017-03-15", "close": 28.1, "volume": 2099.0}, {"date": "2017-03-16", "close": 28.1, "volume": 605.0}, {"date": "2017-03-17", "close": 28.05, "volume": 2888.0}, {"date": "2017-03-20", "close": 28.25, "volume": 1663.0}, {"date": "2017-03-21", "close": 28.19, "volume": 944.0}, {"date": "2017-03-22", "close": 28.495, "volume": 1051.0}, {"date": "2017-03-23", "close": 28.6, "volume": 1000.0}, {"date": "2017-03-24", "close": 28.44, "volume": 2200.0}, {"date": "2017-03-27", "close": 28.334, "volume": 1238.0}, {"date": "2017-03-28", "close": 28.1, "volume": 983.0}, {"date": "2017-03-29", "close": 28.5158, "volume": 872.0}, {"date": "2017-03-30", "close": 28.38, "volume": 1509.0}, {"date": "2017-03-31", "close": 28.4515, "volume": 1262.0}, {"date": "2017-04-03", "close": 28.7, "volume": 508.0}, {"date": "2017-04-04", "close": 28.25, "volume": 753.0}, {"date": "2017-04-05", "close": 28.55, "volume": 349.0}, {"date": "2017-04-06", "close": 28.7, "volume": 373.0}, {"date": "2017-04-07", "close": 28.15, "volume": 5769.0}, {"date": "2017-04-10", "close": 28.55, "volume": 621.0}, {"date": "2017-04-11", "close": 28.25, "volume": 377.0}, {"date": "2017-04-12", "close": 28.69, "volume": 349.0}, {"date": "2017-04-13", "close": 28.85, "volume": 1361.0}, {"date": "2017-04-17", "close": 28.5, "volume": 7866.0}, {"date": "2017-04-18", "close": 28.25, "volume": 108.0}, {"date": "2017-04-19", "close": 28.5865, "volume": 278.0}, {"date": "2017-04-20", "close": 28.25, "volume": 341.0}, {"date": "2017-04-21", "close": 28.5, "volume": 485.0}, {"date": "2017-04-24", "close": 28.25, "volume": 1083.0}, {"date": "2017-04-25", "close": 28.85, "volume": 400.0}, {"date": "2017-04-26", "close": 28.35, "volume": 392.0}, {"date": "2017-04-27", "close": 28.7779, "volume": 2044.0}, {"date": "2017-04-28", "close": 28.9, "volume": 4394.0}, {"date": "2017-05-01", "close": 28.9, "volume": 354.0}, {"date": "2017-05-02", "close": 28.9, "volume": 8292.0}, {"date": "2017-05-03", "close": 29.35, "volume": 6069.0}, {"date": "2017-05-04", "close": 29.45, "volume": 5334.0}, {"date": "2017-05-05", "close": 30.3, "volume": 10228.0}, {"date": "2017-05-08", "close": 30.075, "volume": 2128.0}, {"date": "2017-05-09", "close": 30.65, "volume": 462.0}, {"date": "2017-05-10", "close": 30.45, "volume": 11235.0}, {"date": "2017-05-11", "close": 32.9, "volume": 4830.0}, {"date": "2017-05-12", "close": 31.2, "volume": 3565.0}, {"date": "2017-05-15", "close": 30.5, "volume": 1600.0}, {"date": "2017-05-16", "close": 31.85, "volume": 2685.0}, {"date": "2017-05-17", "close": 31.7, "volume": 4978.0}, {"date": "2017-05-18", "close": 31.7, "volume": 4521.0}, {"date": "2017-05-19", "close": 33.8, "volume": 5057.0}, {"date": "2017-05-22", "close": 34.95, "volume": 5047.0}, {"date": "2017-05-23", "close": 35.75, "volume": 6802.0}, {"date": "2017-05-24", "close": 36.75, "volume": 7707.0}, {"date": "2017-05-25", "close": 37.0, "volume": 7648.0}, {"date": "2017-05-26", "close": 35.35, "volume": 17136.0}, {"date": "2017-05-30", "close": 34.9, "volume": 5843.0}, {"date": "2017-05-31", "close": 34.15, "volume": 3887.0}, {"date": "2017-06-01", "close": 34.4, "volume": 3482.0}, {"date": "2017-06-02", "close": 35.0, "volume": 6605.0}, {"date": "2017-06-05", "close": 34.4, "volume": 5814.0}, {"date": "2017-06-06", "close": 34.05, "volume": 5927.0}, {"date": "2017-06-07", "close": 34.3, "volume": 4242.0}, {"date": "2017-06-08", "close": 34.75, "volume": 4056.0}, {"date": "2017-06-09", "close": 35.0, "volume": 3054.0}, {"date": "2017-06-12", "close": 35.0, "volume": 12014.0}, {"date": "2017-06-13", "close": 35.0, "volume": 17344.0}, {"date": "2017-06-14", "close": 34.65, "volume": 18823.0}, {"date": "2017-06-15", "close": 35.2, "volume": 19027.0}, {"date": "2017-06-16", "close": 34.65, "volume": 20922.0}, {"date": "2017-06-19", "close": 34.55, "volume": 15997.0}, {"date": "2017-06-20", "close": 34.9, "volume": 19928.0}, {"date": "2017-06-21", "close": 34.45, "volume": 18596.0}, {"date": "2017-06-22", "close": 33.1, "volume": 17046.0}, {"date": "2017-06-23", "close": 32.35, "volume": 402314.0}, {"date": "2017-06-26", "close": 35.0, "volume": 21505.0}, {"date": "2017-06-27", "close": 35.75, "volume": 23219.0}, {"date": "2017-06-28", "close": 36.45, "volume": 12176.0}, {"date": "2017-06-29", "close": 36.7, "volume": 14468.0}, {"date": "2017-06-30", "close": 36.05, "volume": 3278.0}, {"date": "2017-07-03", "close": 36.75, "volume": 5251.0}, {"date": "2017-07-05", "close": 37.4, "volume": 8615.0}, {"date": "2017-07-06", "close": 36.8, "volume": 3077.0}, {"date": "2017-07-07", "close": 36.8, "volume": 4044.0}, {"date": "2017-07-10", "close": 36.65, "volume": 6286.0}, {"date": "2017-07-11", "close": 37.0, "volume": 9483.0}, {"date": "2017-07-12", "close": 37.25, "volume": 4336.0}, {"date": "2017-07-13", "close": 37.4, "volume": 6070.0}, {"date": "2017-07-14", "close": 37.25, "volume": 5040.0}, {"date": "2017-07-17", "close": 37.4, "volume": 8159.0}, {"date": "2017-07-18", "close": 36.9, "volume": 5810.0}, {"date": "2017-07-19", "close": 36.8, "volume": 4746.0}, {"date": "2017-07-20", "close": 36.95, "volume": 5348.0}, {"date": "2017-07-21", "close": 36.7, "volume": 6533.0}, {"date": "2017-07-24", "close": 36.25, "volume": 2754.0}, {"date": "2017-07-25", "close": 37.4, "volume": 8761.0}, {"date": "2017-07-26", "close": 36.1, "volume": 5530.0}, {"date": "2017-07-27", "close": 35.4, "volume": 10212.0}, {"date": "2017-07-28", "close": 34.65, "volume": 3583.0}, {"date": "2017-07-31", "close": 33.85, "volume": 2743.0}, {"date": "2017-08-01", "close": 33.6, "volume": 3463.0}, {"date": "2017-08-02", "close": 32.9, "volume": 1287.0}, {"date": "2017-08-03", "close": 32.5, "volume": 4273.0}, {"date": "2017-08-04", "close": 32.7, "volume": 692.0}, {"date": "2017-08-07", "close": 32.65, "volume": 4096.0}, {"date": "2017-08-08", "close": 32.0, "volume": 7917.0}, {"date": "2017-08-09", "close": 30.85, "volume": 1871.0}, {"date": "2017-08-10", "close": 30.65, "volume": 7063.0}, {"date": "2017-08-11", "close": 31.2, "volume": 4332.0}, {"date": "2017-08-14", "close": 31.35, "volume": 9479.0}, {"date": "2017-08-15", "close": 30.7, "volume": 7607.0}, {"date": "2017-08-16", "close": 30.75, "volume": 3012.0}, {"date": "2017-08-17", "close": 30.45, "volume": 2230.0}, {"date": "2017-08-18", "close": 29.55, "volume": 8982.0}, {"date": "2017-08-21", "close": 29.65, "volume": 3198.0}, {"date": "2017-08-22", "close": 30.6, "volume": 2508.0}, {"date": "2017-08-23", "close": 30.8, "volume": 5212.0}, {"date": "2017-08-24", "close": 30.4, "volume": 3706.0}, {"date": "2017-08-25", "close": 30.55, "volume": 1556.0}, {"date": "2017-08-28", "close": 30.6, "volume": 1965.0}, {"date": "2017-08-29", "close": 31.3, "volume": 2179.0}, {"date": "2017-08-30", "close": 31.5, "volume": 2778.0}, {"date": "2017-08-31", "close": 32.9, "volume": 3422.0}, {"date": "2017-09-01", "close": 32.7, "volume": 7688.0}, {"date": "2017-09-05", "close": 32.2, "volume": 4281.0}, {"date": "2017-09-06", "close": 30.75, "volume": 4580.0}, {"date": "2017-09-07", "close": 30.4, "volume": 5884.0}, {"date": "2017-09-08", "close": 30.5, "volume": 4756.0}, {"date": "2017-09-11", "close": 32.0, "volume": 1913.0}, {"date": "2017-09-12", "close": 31.4, "volume": 3980.0}, {"date": "2017-09-13", "close": 32.2, "volume": 6347.0}, {"date": "2017-09-14", "close": 31.9, "volume": 4265.0}, {"date": "2017-09-15", "close": 31.65, "volume": 13584.0}, {"date": "2017-09-18", "close": 32.7, "volume": 2245.0}, {"date": "2017-09-19", "close": 33.3, "volume": 1559.0}, {"date": "2017-09-20", "close": 34.35, "volume": 2737.0}, {"date": "2017-09-21", "close": 35.3, "volume": 5275.0}, {"date": "2017-09-22", "close": 34.8, "volume": 2370.0}, {"date": "2017-09-25", "close": 34.55, "volume": 2141.0}, {"date": "2017-09-26", "close": 35.1, "volume": 2613.0}, {"date": "2017-09-27", "close": 38.05, "volume": 11413.0}, {"date": "2017-09-28", "close": 37.8, "volume": 4740.0}, {"date": "2017-09-29", "close": 36.4, "volume": 6168.0}, {"date": "2017-10-02", "close": 37.05, "volume": 9742.0}, {"date": "2017-10-03", "close": 36.85, "volume": 2993.0}, {"date": "2017-10-04", "close": 35.8, "volume": 1691.0}, {"date": "2017-10-05", "close": 36.8, "volume": 4577.0}, {"date": "2017-10-06", "close": 36.75, "volume": 3396.0}, {"date": "2017-10-09", "close": 37.2, "volume": 3754.0}, {"date": "2017-10-10", "close": 38.2, "volume": 8332.0}, {"date": "2017-10-11", "close": 38.3, "volume": 4155.0}, {"date": "2017-10-12", "close": 37.5, "volume": 1895.0}, {"date": "2017-10-13", "close": 37.5, "volume": 6456.0}, {"date": "2017-10-16", "close": 38.2, "volume": 3600.0}, {"date": "2017-10-17", "close": 37.9, "volume": 3329.0}, {"date": "2017-10-18", "close": 37.0, "volume": 5123.0}, {"date": "2017-10-19", "close": 36.85, "volume": 3736.0}, {"date": "2017-10-20", "close": 36.35, "volume": 5661.0}, {"date": "2017-10-23", "close": 35.8, "volume": 4125.0}, {"date": "2017-10-24", "close": 35.8, "volume": 2302.0}, {"date": "2017-10-25", "close": 36.1, "volume": 1076.0}, {"date": "2017-10-26", "close": 35.8, "volume": 967.0}, {"date": "2017-10-27", "close": 36.45, "volume": 4821.0}, {"date": "2017-10-30", "close": 35.5, "volume": 1077.0}, {"date": "2017-10-31", "close": 35.6, "volume": 4431.0}, {"date": "2017-11-01", "close": 35.15, "volume": 846.0}, {"date": "2017-11-02", "close": 35.85, "volume": 458.0}, {"date": "2017-11-03", "close": 35.55, "volume": 3293.0}, {"date": "2017-11-06", "close": 35.7, "volume": 2723.0}, {"date": "2017-11-07", "close": 34.95, "volume": 1633.0}, {"date": "2017-11-08", "close": 35.25, "volume": 2073.0}, {"date": "2017-11-09", "close": 35.5, "volume": 765.0}, {"date": "2017-11-10", "close": 35.45, "volume": 2676.0}, {"date": "2017-11-13", "close": 35.65, "volume": 2243.0}, {"date": "2017-11-14", "close": 35.95, "volume": 1180.0}, {"date": "2017-11-15", "close": 35.35, "volume": 3277.0}, {"date": "2017-11-16", "close": 36.0, "volume": 1677.0}, {"date": "2017-11-17", "close": 35.9, "volume": 1283.0}, {"date": "2017-11-20", "close": 36.1, "volume": 1224.0}, {"date": "2017-11-21", "close": 37.5, "volume": 3436.0}, {"date": "2017-11-22", "close": 36.3, "volume": 3571.0}, {"date": "2017-11-24", "close": 37.45, "volume": 1118.0}, {"date": "2017-11-27", "close": 37.75, "volume": 7703.0}, {"date": "2017-11-28", "close": 38.5, "volume": 1371.0}, {"date": "2017-11-29", "close": 39.8, "volume": 10542.0}, {"date": "2017-11-30", "close": 39.7, "volume": 8250.0}, {"date": "2017-12-01", "close": 39.65, "volume": 3766.0}, {"date": "2017-12-04", "close": 39.2, "volume": 1997.0}, {"date": "2017-12-05", "close": 39.35, "volume": 3549.0}, {"date": "2017-12-06", "close": 38.7, "volume": 1832.0}, {"date": "2017-12-07", "close": 38.95, "volume": 2194.0}, {"date": "2017-12-08", "close": 39.15, "volume": 1883.0}, {"date": "2017-12-11", "close": 39.1, "volume": 1945.0}, {"date": "2017-12-12", "close": 39.2, "volume": 2224.0}, {"date": "2017-12-13", "close": 39.75, "volume": 5708.0}, {"date": "2017-12-14", "close": 40.75, "volume": 8323.0}, {"date": "2017-12-15", "close": 41.7, "volume": 28065.0}, {"date": "2017-12-18", "close": 42.05, "volume": 3882.0}, {"date": "2017-12-19", "close": 41.65, "volume": 3310.0}, {"date": "2017-12-20", "close": 41.25, "volume": 3697.0}, {"date": "2017-12-21", "close": 43.0, "volume": 5568.0}, {"date": "2017-12-22", "close": 42.55, "volume": 5477.0}, {"date": "2017-12-26", "close": 41.35, "volume": 5701.0}, {"date": "2017-12-27", "close": 42.15, "volume": 4124.0}, {"date": "2017-12-28", "close": 40.85, "volume": 5049.0}, {"date": "2017-12-29", "close": 40.4, "volume": 3150.0}, {"date": "2018-01-02", "close": 40.65, "volume": 1915.0}, {"date": "2018-01-03", "close": 40.55, "volume": 2487.0}, {"date": "2018-01-04", "close": 40.35, "volume": 7650.0}, {"date": "2018-01-05", "close": 39.7, "volume": 2187.0}, {"date": "2018-01-08", "close": 38.25, "volume": 6428.0}, {"date": "2018-01-09", "close": 38.15, "volume": 4018.0}, {"date": "2018-01-10", "close": 37.95, "volume": 3921.0}, {"date": "2018-01-11", "close": 38.6, "volume": 7244.0}, {"date": "2018-01-12", "close": 38.85, "volume": 2291.0}, {"date": "2018-01-16", "close": 38.65, "volume": 892.0}, {"date": "2018-01-17", "close": 39.7, "volume": 2338.0}, {"date": "2018-01-18", "close": 39.7, "volume": 5543.0}, {"date": "2018-01-19", "close": 40.25, "volume": 3532.0}, {"date": "2018-01-22", "close": 41.8, "volume": 4588.0}, {"date": "2018-01-23", "close": 42.0, "volume": 4223.0}, {"date": "2018-01-24", "close": 42.25, "volume": 3908.0}, {"date": "2018-01-25", "close": 42.3, "volume": 7195.0}, {"date": "2018-01-26", "close": 42.4, "volume": 3858.0}, {"date": "2018-01-29", "close": 42.35, "volume": 2430.0}, {"date": "2018-01-30", "close": 43.25, "volume": 3024.0}, {"date": "2018-01-31", "close": 41.1, "volume": 6977.0}, {"date": "2018-02-01", "close": 41.7, "volume": 3732.0}, {"date": "2018-02-02", "close": 40.7, "volume": 6450.0}, {"date": "2018-02-05", "close": 39.9, "volume": 21778.0}, {"date": "2018-02-06", "close": 40.6, "volume": 16236.0}, {"date": "2018-02-07", "close": 41.55, "volume": 5912.0}, {"date": "2018-02-08", "close": 39.75, "volume": 7514.0}, {"date": "2018-02-09", "close": 39.8, "volume": 13615.0}, {"date": "2018-02-12", "close": 40.0, "volume": 5131.0}, {"date": "2018-02-13", "close": 39.95, "volume": 3412.0}, {"date": "2018-02-14", "close": 40.15, "volume": 3649.0}, {"date": "2018-02-15", "close": 40.7, "volume": 3479.0}, {"date": "2018-02-16", "close": 42.15, "volume": 11125.0}, {"date": "2018-02-20", "close": 40.6, "volume": 10201.0}, {"date": "2018-02-21", "close": 40.35, "volume": 8015.0}, {"date": "2018-02-22", "close": 40.8, "volume": 3476.0}, {"date": "2018-02-23", "close": 41.9, "volume": 8078.0}, {"date": "2018-02-26", "close": 40.6, "volume": 5734.0}, {"date": "2018-02-27", "close": 40.2, "volume": 4486.0}, {"date": "2018-02-28", "close": 39.15, "volume": 11463.0}, {"date": "2018-03-01", "close": 39.3, "volume": 2293.0}, {"date": "2018-03-02", "close": 40.85, "volume": 16937.0}, {"date": "2018-03-05", "close": 40.15, "volume": 9109.0}, {"date": "2018-03-06", "close": 39.45, "volume": 7674.0}, {"date": "2018-03-07", "close": 39.45, "volume": 3301.0}, {"date": "2018-03-08", "close": 39.55, "volume": 10018.0}, {"date": "2018-03-09", "close": 41.1, "volume": 7662.0}, {"date": "2018-03-12", "close": 40.8, "volume": 11274.0}, {"date": "2018-03-13", "close": 40.5, "volume": 3565.0}, {"date": "2018-03-14", "close": 42.25, "volume": 16350.0}, {"date": "2018-03-15", "close": 42.4, "volume": 10954.0}, {"date": "2018-03-16", "close": 43.2, "volume": 17474.0}, {"date": "2018-03-19", "close": 42.8, "volume": 42955.0}, {"date": "2018-03-20", "close": 42.6, "volume": 3268.0}, {"date": "2018-03-21", "close": 42.5, "volume": 12287.0}, {"date": "2018-03-22", "close": 42.5, "volume": 16154.0}, {"date": "2018-03-23", "close": 41.85, "volume": 17934.0}, {"date": "2018-03-26", "close": 42.0, "volume": 21640.0}, {"date": "2018-03-27", "close": 41.4, "volume": 7974.0}, {"date": "2018-03-28", "close": 41.6, "volume": 8299.0}, {"date": "2018-03-29", "close": 41.85, "volume": 6433.0}, {"date": "2018-04-02", "close": 41.9, "volume": 5849.0}, {"date": "2018-04-03", "close": 41.9, "volume": 6117.0}, {"date": "2018-04-04", "close": 42.7, "volume": 13511.0}, {"date": "2018-04-05", "close": 43.0, "volume": 5604.0}, {"date": "2018-04-06", "close": 41.25, "volume": 10979.0}, {"date": "2018-04-09", "close": 42.05, "volume": 8351.0}, {"date": "2018-04-10", "close": 42.1, "volume": 6724.0}, {"date": "2018-04-11", "close": 42.35, "volume": 7021.0}, {"date": "2018-04-12", "close": 43.1, "volume": 18106.0}, {"date": "2018-04-13", "close": 43.3, "volume": 23048.0}, {"date": "2018-04-16", "close": 43.5, "volume": 12556.0}, {"date": "2018-04-17", "close": 43.6, "volume": 11963.0}, {"date": "2018-04-18", "close": 44.35, "volume": 11816.0}, {"date": "2018-04-19", "close": 44.3, "volume": 8794.0}, {"date": "2018-04-20", "close": 44.55, "volume": 9941.0}, {"date": "2018-04-23", "close": 45.1, "volume": 11209.0}, {"date": "2018-04-24", "close": 44.65, "volume": 9254.0}, {"date": "2018-04-25", "close": 45.65, "volume": 6988.0}, {"date": "2018-04-26", "close": 44.9, "volume": 5036.0}, {"date": "2018-04-27", "close": 46.25, "volume": 1355.0}, {"date": "2018-04-30", "close": 45.55, "volume": 6347.0}, {"date": "2018-05-01", "close": 45.5, "volume": 8566.0}, {"date": "2018-05-02", "close": 46.45, "volume": 9043.0}, {"date": "2018-05-03", "close": 46.3, "volume": 10272.0}, {"date": "2018-05-04", "close": 46.3, "volume": 9795.0}, {"date": "2018-05-07", "close": 46.75, "volume": 4660.0}, {"date": "2018-05-08", "close": 46.2, "volume": 9075.0}, {"date": "2018-05-09", "close": 47.25, "volume": 9744.0}, {"date": "2018-05-10", "close": 48.0, "volume": 9954.0}, {"date": "2018-05-11", "close": 48.2, "volume": 8361.0}, {"date": "2018-05-14", "close": 47.0, "volume": 9196.0}, {"date": "2018-05-15", "close": 47.8, "volume": 8591.0}, {"date": "2018-05-16", "close": 48.9, "volume": 16475.0}, {"date": "2018-05-17", "close": 49.9, "volume": 3512.0}, {"date": "2018-05-18", "close": 49.5, "volume": 9260.0}, {"date": "2018-05-21", "close": 49.5, "volume": 10675.0}, {"date": "2018-05-22", "close": 49.25, "volume": 9998.0}, {"date": "2018-05-23", "close": 49.35, "volume": 8731.0}, {"date": "2018-05-24", "close": 48.85, "volume": 7888.0}, {"date": "2018-05-25", "close": 49.1, "volume": 4253.0}, {"date": "2018-05-29", "close": 48.65, "volume": 6476.0}, {"date": "2018-05-30", "close": 50.05, "volume": 13414.0}, {"date": "2018-05-31", "close": 49.0, "volume": 17341.0}, {"date": "2018-06-01", "close": 48.7, "volume": 10363.0}, {"date": "2018-06-04", "close": 51.6, "volume": 12848.0}, {"date": "2018-06-05", "close": 52.2, "volume": 13517.0}, {"date": "2018-06-06", "close": 53.35, "volume": 16166.0}, {"date": "2018-06-07", "close": 52.45, "volume": 14724.0}, {"date": "2018-06-08", "close": 51.5, "volume": 11869.0}, {"date": "2018-06-11", "close": 50.2, "volume": 14391.0}, {"date": "2018-06-12", "close": 50.55, "volume": 11315.0}, {"date": "2018-06-13", "close": 50.95, "volume": 31918.0}, {"date": "2018-06-14", "close": 50.6, "volume": 32242.0}, {"date": "2018-06-15", "close": 51.05, "volume": 35486.0}, {"date": "2018-06-18", "close": 52.7, "volume": 21868.0}, {"date": "2018-06-19", "close": 51.8, "volume": 29578.0}, {"date": "2018-06-20", "close": 51.95, "volume": 5379.0}, {"date": "2018-06-21", "close": 51.8, "volume": 7653.0}, {"date": "2018-06-22", "close": 55.7, "volume": 52578.0}, {"date": "2018-06-25", "close": 54.85, "volume": 23872.0}, {"date": "2018-06-26", "close": 54.45, "volume": 6346.0}, {"date": "2018-06-27", "close": 53.4, "volume": 5420.0}, {"date": "2018-06-28", "close": 53.55, "volume": 6768.0}, {"date": "2018-06-29", "close": 52.45, "volume": 5058.0}, {"date": "2018-07-02", "close": 53.5, "volume": 7914.0}, {"date": "2018-07-03", "close": 53.85, "volume": 7480.0}, {"date": "2018-07-05", "close": 53.55, "volume": 6683.0}, {"date": "2018-07-06", "close": 54.1, "volume": 3901.0}, {"date": "2018-07-09", "close": 54.0, "volume": 17384.0}, {"date": "2018-07-10", "close": 52.5, "volume": 12447.0}, {"date": "2018-07-11", "close": 51.55, "volume": 8558.0}, {"date": "2018-07-12", "close": 51.6, "volume": 8922.0}, {"date": "2018-07-13", "close": 51.35, "volume": 857.0}, {"date": "2018-07-16", "close": 50.9, "volume": 16818.0}, {"date": "2018-07-17", "close": 52.5, "volume": 4819.0}, {"date": "2018-07-18", "close": 51.4, "volume": 9486.0}, {"date": "2018-07-19", "close": 50.5, "volume": 8150.0}, {"date": "2018-07-20", "close": 51.1, "volume": 3225.0}, {"date": "2018-07-23", "close": 50.6, "volume": 8143.0}, {"date": "2018-07-24", "close": 50.25, "volume": 8231.0}, {"date": "2018-07-25", "close": 50.55, "volume": 5210.0}, {"date": "2018-07-26", "close": 51.3, "volume": 3703.0}, {"date": "2018-07-27", "close": 48.85, "volume": 6015.0}, {"date": "2018-07-30", "close": 49.15, "volume": 4055.0}, {"date": "2018-07-31", "close": 48.9, "volume": 3469.0}, {"date": "2018-08-01", "close": 48.8, "volume": 4151.0}, {"date": "2018-08-02", "close": 50.4, "volume": 3781.0}, {"date": "2018-08-03", "close": 49.0, "volume": 7331.0}, {"date": "2018-08-06", "close": 48.75, "volume": 3505.0}, {"date": "2018-08-07", "close": 48.95, "volume": 5356.0}, {"date": "2018-08-08", "close": 49.8, "volume": 4704.0}, {"date": "2018-08-09", "close": 50.1, "volume": 4030.0}, {"date": "2018-08-10", "close": 49.65, "volume": 3780.0}, {"date": "2018-08-13", "close": 50.35, "volume": 7720.0}, {"date": "2018-08-14", "close": 51.95, "volume": 4081.0}, {"date": "2018-08-15", "close": 49.3, "volume": 9636.0}, {"date": "2018-08-16", "close": 47.0, "volume": 20411.0}, {"date": "2018-08-17", "close": 46.4, "volume": 20033.0}, {"date": "2018-08-20", "close": 46.3, "volume": 4904.0}, {"date": "2018-08-21", "close": 46.8, "volume": 5111.0}, {"date": "2018-08-22", "close": 46.5, "volume": 4184.0}, {"date": "2018-08-23", "close": 46.05, "volume": 1807.0}, {"date": "2018-08-24", "close": 46.15, "volume": 7362.0}, {"date": "2018-08-27", "close": 45.3, "volume": 4304.0}, {"date": "2018-08-28", "close": 43.3, "volume": 5843.0}, {"date": "2018-08-29", "close": 42.4, "volume": 7420.0}, {"date": "2018-08-30", "close": 42.5, "volume": 7096.0}, {"date": "2018-08-31", "close": 42.15, "volume": 3544.0}, {"date": "2018-09-04", "close": 41.85, "volume": 2449.0}, {"date": "2018-09-05", "close": 39.35, "volume": 17589.0}, {"date": "2018-09-06", "close": 39.25, "volume": 8732.0}, {"date": "2018-09-07", "close": 39.1, "volume": 7001.0}, {"date": "2018-09-10", "close": 40.5, "volume": 2226.0}, {"date": "2018-09-11", "close": 39.35, "volume": 8314.0}, {"date": "2018-09-12", "close": 39.1, "volume": 3047.0}, {"date": "2018-09-13", "close": 36.85, "volume": 6078.0}, {"date": "2018-09-14", "close": 36.3, "volume": 18371.0}, {"date": "2018-09-17", "close": 35.65, "volume": 11508.0}, {"date": "2018-09-18", "close": 35.25, "volume": 16567.0}, {"date": "2018-09-19", "close": 35.55, "volume": 7157.0}, {"date": "2018-09-20", "close": 38.05, "volume": 3532.0}, {"date": "2018-09-21", "close": 38.25, "volume": 26108.0}, {"date": "2018-09-24", "close": 38.05, "volume": 4810.0}, {"date": "2018-09-25", "close": 37.35, "volume": 3061.0}, {"date": "2018-09-26", "close": 35.95, "volume": 5945.0}, {"date": "2018-09-27", "close": 36.65, "volume": 5260.0}, {"date": "2018-09-28", "close": 36.65, "volume": 4694.0}, {"date": "2018-10-01", "close": 36.56, "volume": 4720.0}, {"date": "2018-10-02", "close": 35.54, "volume": 10797.0}, {"date": "2018-10-03", "close": 37.28, "volume": 14391.0}, {"date": "2018-10-04", "close": 36.41, "volume": 5644.0}, {"date": "2018-10-05", "close": 36.27, "volume": 5772.0}, {"date": "2018-10-08", "close": 38.01, "volume": 9985.0}, {"date": "2018-10-09", "close": 38.1, "volume": 7516.0}, {"date": "2018-10-10", "close": 37.77, "volume": 6440.0}, {"date": "2018-10-11", "close": 37.81, "volume": 4095.0}, {"date": "2018-10-12", "close": 36.99, "volume": 3980.0}, {"date": "2018-10-15", "close": 39.5, "volume": 4030.0}, {"date": "2018-10-16", "close": 40.7, "volume": 3366.0}, {"date": "2018-10-17", "close": 39.12, "volume": 10318.0}, {"date": "2018-10-18", "close": 39.23, "volume": 5864.0}, {"date": "2018-10-19", "close": 38.25, "volume": 7352.0}, {"date": "2018-10-22", "close": 37.97, "volume": 4349.0}, {"date": "2018-10-23", "close": 37.23, "volume": 5477.0}, {"date": "2018-10-24", "close": 34.67, "volume": 14492.0}, {"date": "2018-10-25", "close": 35.63, "volume": 13688.0}, {"date": "2018-10-26", "close": 35.09, "volume": 2572.0}, {"date": "2018-10-29", "close": 35.15, "volume": 6605.0}, {"date": "2018-10-30", "close": 35.05, "volume": 6631.0}, {"date": "2018-10-31", "close": 34.94, "volume": 7127.0}, {"date": "2018-11-01", "close": 35.62, "volume": 3263.0}, {"date": "2018-11-02", "close": 35.7, "volume": 2105.0}, {"date": "2018-11-05", "close": 36.25, "volume": 1786.0}, {"date": "2018-11-06", "close": 37.46, "volume": 630.0}, {"date": "2018-11-07", "close": 39.2, "volume": 2455.0}, {"date": "2018-11-08", "close": 40.2, "volume": 775.0}, {"date": "2018-11-09", "close": 38.3, "volume": 5174.0}, {"date": "2018-11-12", "close": 36.96, "volume": 10412.0}, {"date": "2018-11-13", "close": 37.29, "volume": 11787.0}, {"date": "2018-11-14", "close": 36.44, "volume": 10909.0}, {"date": "2018-11-15", "close": 37.15, "volume": 8428.0}, {"date": "2018-11-16", "close": 36.35, "volume": 7910.0}, {"date": "2018-11-19", "close": 36.41, "volume": 2805.0}, {"date": "2018-11-20", "close": 35.93, "volume": 1901.0}, {"date": "2018-11-21", "close": 36.86, "volume": 1541.0}, {"date": "2018-11-23", "close": 37.0, "volume": 1403.0}, {"date": "2018-11-26", "close": 37.6, "volume": 5264.0}, {"date": "2018-11-27", "close": 37.29, "volume": 6544.0}, {"date": "2018-11-28", "close": 37.55, "volume": 6454.0}, {"date": "2018-11-29", "close": 37.83, "volume": 3958.0}, {"date": "2018-11-30", "close": 37.15, "volume": 12152.0}, {"date": "2018-12-03", "close": 37.19, "volume": 2418.0}, {"date": "2018-12-04", "close": 35.43, "volume": 3227.0}, {"date": "2018-12-06", "close": 35.2, "volume": 2928.0}, {"date": "2018-12-07", "close": 35.0, "volume": 11077.0}, {"date": "2018-12-10", "close": 35.4, "volume": 2007.0}, {"date": "2018-12-11", "close": 35.24, "volume": 1856.0}, {"date": "2018-12-12", "close": 35.96, "volume": 9858.0}, {"date": "2018-12-13", "close": 35.2, "volume": 8276.0}, {"date": "2018-12-14", "close": 33.23, "volume": 7862.0}, {"date": "2018-12-17", "close": 31.3, "volume": 5225.0}, {"date": "2018-12-18", "close": 30.55, "volume": 3054.0}, {"date": "2018-12-19", "close": 30.1, "volume": 3408.0}, {"date": "2018-12-20", "close": 30.07, "volume": 5791.0}, {"date": "2018-12-21", "close": 27.25, "volume": 11528.0}, {"date": "2018-12-24", "close": 26.8, "volume": 2013.0}, {"date": "2018-12-26", "close": 27.26, "volume": 14638.0}, {"date": "2018-12-27", "close": 28.52, "volume": 4866.0}, {"date": "2018-12-28", "close": 33.49, "volume": 9549.0}, {"date": "2018-12-31", "close": 35.39, "volume": 3843.0}, {"date": "2019-01-02", "close": 37.57, "volume": 10487.0}, {"date": "2019-01-03", "close": 35.88, "volume": 2578.0}, {"date": "2019-01-04", "close": 37.74, "volume": 5128.0}, {"date": "2019-01-07", "close": 40.17, "volume": 2927.0}, {"date": "2019-01-08", "close": 39.63, "volume": 3617.0}, {"date": "2019-01-09", "close": 38.1, "volume": 1282.0}, {"date": "2019-01-10", "close": 36.5, "volume": 3426.0}, {"date": "2019-01-11", "close": 36.37, "volume": 6127.0}, {"date": "2019-01-14", "close": 35.05, "volume": 2505.0}, {"date": "2019-01-15", "close": 35.0, "volume": 6759.0}, {"date": "2019-01-16", "close": 35.58, "volume": 10849.0}, {"date": "2019-01-17", "close": 35.35, "volume": 16997.0}, {"date": "2019-01-18", "close": 34.95, "volume": 10061.0}, {"date": "2019-01-22", "close": 34.4, "volume": 1792.0}, {"date": "2019-01-23", "close": 35.32, "volume": 10623.0}, {"date": "2019-01-24", "close": 36.44, "volume": 5617.0}, {"date": "2019-01-25", "close": 34.9, "volume": 14787.0}, {"date": "2019-01-28", "close": 36.15, "volume": 8871.0}, {"date": "2019-01-29", "close": 35.0, "volume": 6671.0}, {"date": "2019-01-30", "close": 35.85, "volume": 18484.0}, {"date": "2019-01-31", "close": 35.88, "volume": 11586.0}, {"date": "2019-02-01", "close": 36.29, "volume": 3091.0}, {"date": "2019-02-04", "close": 37.19, "volume": 11566.0}, {"date": "2019-02-05", "close": 37.75, "volume": 21414.0}, {"date": "2019-02-06", "close": 36.68, "volume": 7932.0}, {"date": "2019-02-07", "close": 36.5, "volume": 5016.0}, {"date": "2019-02-08", "close": 36.64, "volume": 10224.0}, {"date": "2019-02-11", "close": 37.5, "volume": 9385.0}, {"date": "2019-02-12", "close": 37.3, "volume": 8821.0}, {"date": "2019-02-13", "close": 37.98, "volume": 8997.0}, {"date": "2019-02-14", "close": 37.25, "volume": 6280.0}, {"date": "2019-02-15", "close": 38.56, "volume": 13833.0}, {"date": "2019-02-19", "close": 40.34, "volume": 9809.0}, {"date": "2019-02-20", "close": 40.1, "volume": 12130.0}, {"date": "2019-02-21", "close": 39.45, "volume": 1752.0}, {"date": "2019-02-22", "close": 38.0, "volume": 8303.0}, {"date": "2019-02-25", "close": 38.23, "volume": 8259.0}, {"date": "2019-02-26", "close": 38.42, "volume": 10908.0}, {"date": "2019-02-27", "close": 37.8, "volume": 4163.0}, {"date": "2019-02-28", "close": 36.51, "volume": 7502.0}, {"date": "2019-03-01", "close": 36.78, "volume": 8425.0}, {"date": "2019-03-04", "close": 36.1, "volume": 5681.0}, {"date": "2019-03-05", "close": 36.0, "volume": 3503.0}, {"date": "2019-03-06", "close": 35.63, "volume": 6907.0}, {"date": "2019-03-07", "close": 34.2, "volume": 8312.0}, {"date": "2019-03-08", "close": 34.65, "volume": 3602.0}, {"date": "2019-03-11", "close": 36.3, "volume": 3076.0}, {"date": "2019-03-12", "close": 36.76, "volume": 2240.0}, {"date": "2019-03-13", "close": 35.69, "volume": 24143.0}, {"date": "2019-03-14", "close": 35.81, "volume": 14018.0}, {"date": "2019-03-15", "close": 37.99, "volume": 23761.0}, {"date": "2019-03-18", "close": 37.54, "volume": 5036.0}, {"date": "2019-03-19", "close": 37.04, "volume": 22299.0}, {"date": "2019-03-20", "close": 36.41, "volume": 6519.0}, {"date": "2019-03-21", "close": 36.97, "volume": 4176.0}, {"date": "2019-03-22", "close": 35.0, "volume": 6079.0}, {"date": "2019-03-25", "close": 35.54, "volume": 1371.0}, {"date": "2019-03-26", "close": 36.2, "volume": 3813.0}, {"date": "2019-03-27", "close": 35.88, "volume": 731.0}, {"date": "2019-03-28", "close": 35.32, "volume": 2737.0}, {"date": "2019-03-29", "close": 36.15, "volume": 4194.0}, {"date": "2019-04-01", "close": 36.75, "volume": 13292.0}, {"date": "2019-04-02", "close": 36.59, "volume": 13664.0}, {"date": "2019-04-03", "close": 37.03, "volume": 13666.0}, {"date": "2019-04-04", "close": 36.88, "volume": 9714.0}, {"date": "2019-04-05", "close": 36.87, "volume": 2672.0}, {"date": "2019-04-08", "close": 36.55, "volume": 4160.0}, {"date": "2019-04-09", "close": 36.2, "volume": 2688.0}, {"date": "2019-04-10", "close": 36.51, "volume": 15041.0}, {"date": "2019-04-11", "close": 36.94, "volume": 9543.0}, {"date": "2019-04-12", "close": 37.35, "volume": 5304.0}, {"date": "2019-04-15", "close": 38.2, "volume": 8048.0}, {"date": "2019-04-16", "close": 38.17, "volume": 11317.0}, {"date": "2019-04-17", "close": 38.84, "volume": 9853.0}, {"date": "2019-04-18", "close": 39.82, "volume": 3729.0}, {"date": "2019-04-22", "close": 38.82, "volume": 1573.0}, {"date": "2019-04-23", "close": 39.88, "volume": 1515.0}, {"date": "2019-04-24", "close": 39.34, "volume": 3418.0}, {"date": "2019-04-25", "close": 37.66, "volume": 1476.0}, {"date": "2019-04-26", "close": 38.02, "volume": 5575.0}, {"date": "2019-04-29", "close": 37.84, "volume": 1718.0}, {"date": "2019-04-30", "close": 37.58, "volume": 10203.0}, {"date": "2019-05-01", "close": 37.08, "volume": 1745.0}, {"date": "2019-05-02", "close": 37.3, "volume": 1603.0}, {"date": "2019-05-03", "close": 37.97, "volume": 4289.0}, {"date": "2019-05-06", "close": 37.18, "volume": 1852.0}, {"date": "2019-05-07", "close": 36.29, "volume": 1648.0}, {"date": "2019-05-08", "close": 37.4, "volume": 1737.0}, {"date": "2019-05-09", "close": 36.45, "volume": 1276.0}, {"date": "2019-05-10", "close": 36.87, "volume": 1293.0}, {"date": "2019-05-13", "close": 36.84, "volume": 2952.0}, {"date": "2019-05-14", "close": 36.84, "volume": 2433.0}, {"date": "2019-05-15", "close": 38.3, "volume": 10137.0}, {"date": "2019-05-16", "close": 38.75, "volume": 1600.0}, {"date": "2019-05-17", "close": 37.57, "volume": 4198.0}, {"date": "2019-05-20", "close": 38.0, "volume": 6944.0}, {"date": "2019-05-21", "close": 38.32, "volume": 12614.0}, {"date": "2019-05-22", "close": 38.28, "volume": 2237.0}, {"date": "2019-05-23", "close": 37.44, "volume": 5284.0}, {"date": "2019-05-24", "close": 37.97, "volume": 2105.0}, {"date": "2019-05-28", "close": 37.94, "volume": 1647.0}, {"date": "2019-05-29", "close": 37.06, "volume": 1761.0}, {"date": "2019-05-30", "close": 37.3, "volume": 2297.0}, {"date": "2019-05-31", "close": 36.3, "volume": 1113.0}, {"date": "2019-06-03", "close": 37.2, "volume": 6345.0}, {"date": "2019-06-04", "close": 37.08, "volume": 8451.0}, {"date": "2019-06-05", "close": 36.7, "volume": 2194.0}, {"date": "2019-06-06", "close": 36.7, "volume": 8089.0}, {"date": "2019-06-07", "close": 37.4, "volume": 7221.0}, {"date": "2019-06-10", "close": 36.45, "volume": 5023.0}, {"date": "2019-06-11", "close": 37.47, "volume": 11938.0}, {"date": "2019-06-12", "close": 37.5, "volume": 5966.0}, {"date": "2019-06-13", "close": 37.93, "volume": 2571.0}, {"date": "2019-06-14", "close": 37.46, "volume": 7300.0}, {"date": "2019-06-17", "close": 37.5, "volume": 1075.0}, {"date": "2019-06-18", "close": 38.1, "volume": 470.0}, {"date": "2019-06-19", "close": 37.86, "volume": 1940.0}, {"date": "2019-06-20", "close": 38.2, "volume": 2130.0}, {"date": "2019-06-21", "close": 37.5, "volume": 8869.0}, {"date": "2019-06-24", "close": 36.6, "volume": 1793.0}, {"date": "2019-06-25", "close": 36.61, "volume": 2212.0}, {"date": "2019-06-26", "close": 37.12, "volume": 4418.0}, {"date": "2019-06-27", "close": 37.85, "volume": 3663.0}, {"date": "2019-06-28", "close": 38.57, "volume": 19449.0}, {"date": "2019-07-01", "close": 38.38, "volume": 1906.0}, {"date": "2019-07-02", "close": 38.55, "volume": 1346.0}, {"date": "2019-07-03", "close": 38.04, "volume": 2502.0}, {"date": "2019-07-05", "close": 37.5, "volume": 7713.0}, {"date": "2019-07-08", "close": 36.75, "volume": 2500.0}, {"date": "2019-07-09", "close": 36.5, "volume": 8362.0}, {"date": "2019-07-10", "close": 36.65, "volume": 2220.0}, {"date": "2019-07-11", "close": 37.93, "volume": 5305.0}, {"date": "2019-07-12", "close": 36.7, "volume": 5951.0}, {"date": "2019-07-15", "close": 37.3, "volume": 5864.0}, {"date": "2019-07-16", "close": 37.33, "volume": 2247.0}, {"date": "2019-07-17", "close": 37.23, "volume": 2960.0}, {"date": "2019-07-18", "close": 36.99, "volume": 6427.0}, {"date": "2019-07-19", "close": 37.9, "volume": 3798.0}, {"date": "2019-07-22", "close": 37.6061, "volume": 5553.0}, {"date": "2019-07-23", "close": 37.29, "volume": 3544.0}, {"date": "2019-07-24", "close": 36.88, "volume": 1390.0}, {"date": "2019-07-25", "close": 36.85, "volume": 1256.0}, {"date": "2019-07-26", "close": 36.78, "volume": 3090.0}, {"date": "2019-07-29", "close": 36.57, "volume": 1744.0}, {"date": "2019-07-30", "close": 36.17, "volume": 3838.0}, {"date": "2019-07-31", "close": 36.06, "volume": 4604.0}, {"date": "2019-08-01", "close": 35.17, "volume": 2458.0}, {"date": "2019-08-02", "close": 33.74, "volume": 1106.0}, {"date": "2019-08-05", "close": 31.37, "volume": 1891.0}, {"date": "2019-08-06", "close": 31.9, "volume": 5029.0}, {"date": "2019-08-07", "close": 33.5, "volume": 7127.0}, {"date": "2019-08-08", "close": 35.43, "volume": 12002.0}, {"date": "2019-08-09", "close": 35.15, "volume": 6424.0}, {"date": "2019-08-12", "close": 34.68, "volume": 2996.0}, {"date": "2019-08-13", "close": 34.72, "volume": 8748.0}, {"date": "2019-08-14", "close": 33.88, "volume": 5173.0}, {"date": "2019-08-15", "close": 33.93, "volume": 2205.0}, {"date": "2019-08-16", "close": 32.01, "volume": 12353.0}, {"date": "2019-08-19", "close": 32.35, "volume": 13574.0}, {"date": "2019-08-20", "close": 31.26, "volume": 4920.0}, {"date": "2019-08-21", "close": 31.94, "volume": 6007.0}, {"date": "2019-08-22", "close": 32.63, "volume": 5875.0}, {"date": "2019-08-23", "close": 31.47, "volume": 8916.0}, {"date": "2019-08-26", "close": 32.41, "volume": 4845.0}, {"date": "2019-08-27", "close": 30.64, "volume": 10322.0}, {"date": "2019-08-28", "close": 31.3, "volume": 3911.0}, {"date": "2019-08-29", "close": 31.99, "volume": 6409.0}, {"date": "2019-08-30", "close": 32.21, "volume": 3027.0}, {"date": "2019-09-03", "close": 31.42, "volume": 6545.0}, {"date": "2019-09-04", "close": 31.97, "volume": 1570.0}, {"date": "2019-09-05", "close": 32.63, "volume": 7420.0}, {"date": "2019-09-06", "close": 32.85, "volume": 3978.0}, {"date": "2019-09-09", "close": 33.22, "volume": 3160.0}, {"date": "2019-09-10", "close": 32.84, "volume": 8566.0}, {"date": "2019-09-11", "close": 33.0, "volume": 6458.0}, {"date": "2019-09-12", "close": 34.81, "volume": 8937.0}, {"date": "2019-09-13", "close": 35.25, "volume": 2410.0}, {"date": "2019-09-16", "close": 35.8, "volume": 1235.0}, {"date": "2019-09-17", "close": 36.4, "volume": 7559.0}, {"date": "2019-09-18", "close": 37.01, "volume": 8490.0}, {"date": "2019-09-19", "close": 36.59, "volume": 6398.0}, {"date": "2019-09-20", "close": 37.94, "volume": 12572.0}, {"date": "2019-09-23", "close": 37.31, "volume": 6068.0}, {"date": "2019-09-24", "close": 36.35, "volume": 4947.0}, {"date": "2019-09-25", "close": 36.92, "volume": 3194.0}, {"date": "2019-09-26", "close": 36.53, "volume": 3700.0}, {"date": "2019-09-27", "close": 36.3, "volume": 4621.0}, {"date": "2019-09-30", "close": 36.49, "volume": 5041.0}, {"date": "2019-10-01", "close": 35.76, "volume": 4305.0}, {"date": "2019-10-02", "close": 34.91, "volume": 4292.0}, {"date": "2019-10-03", "close": 35.55, "volume": 3544.0}, {"date": "2019-10-04", "close": 36.0, "volume": 3561.0}, {"date": "2019-10-07", "close": 35.82, "volume": 9749.0}, {"date": "2019-10-08", "close": 35.11, "volume": 3829.0}, {"date": "2019-10-09", "close": 35.5, "volume": 7889.0}, {"date": "2019-10-10", "close": 35.12, "volume": 3140.0}, {"date": "2019-10-11", "close": 35.69, "volume": 7941.0}, {"date": "2019-10-14", "close": 35.4, "volume": 3759.0}, {"date": "2019-10-15", "close": 36.64, "volume": 3472.0}, {"date": "2019-10-16", "close": 36.75, "volume": 1431.0}, {"date": "2019-10-17", "close": 37.3, "volume": 3966.0}, {"date": "2019-10-18", "close": 36.72, "volume": 10293.0}, {"date": "2019-10-21", "close": 38.1, "volume": 7166.0}, {"date": "2019-10-22", "close": 36.55, "volume": 8117.0}, {"date": "2019-10-23", "close": 37.3, "volume": 4957.0}, {"date": "2019-10-24", "close": 35.75, "volume": 4396.0}, {"date": "2019-10-25", "close": 35.2, "volume": 4479.0}, {"date": "2019-10-28", "close": 35.7, "volume": 3016.0}, {"date": "2019-10-29", "close": 35.08, "volume": 4054.0}, {"date": "2019-10-30", "close": 36.6, "volume": 5315.0}, {"date": "2019-10-31", "close": 36.74, "volume": 2683.0}, {"date": "2019-11-01", "close": 36.69, "volume": 5949.0}, {"date": "2019-11-04", "close": 36.0, "volume": 955.0}, {"date": "2019-11-05", "close": 36.25, "volume": 3290.0}, {"date": "2019-11-06", "close": 35.63, "volume": 503.0}, {"date": "2019-11-07", "close": 37.2, "volume": 11153.0}, {"date": "2019-11-08", "close": 37.1, "volume": 10262.0}, {"date": "2019-11-11", "close": 37.22, "volume": 8344.0}, {"date": "2019-11-12", "close": 37.96, "volume": 6478.0}, {"date": "2019-11-13", "close": 37.31, "volume": 9576.0}, {"date": "2019-11-14", "close": 36.52, "volume": 3904.0}, {"date": "2019-11-15", "close": 36.46, "volume": 2099.0}, {"date": "2019-11-18", "close": 37.7, "volume": 6068.0}, {"date": "2019-11-19", "close": 38.09, "volume": 11187.0}, {"date": "2019-11-20", "close": 37.6, "volume": 8237.0}, {"date": "2019-11-21", "close": 37.5, "volume": 2889.0}, {"date": "2019-11-22", "close": 37.6, "volume": 3776.0}, {"date": "2019-11-25", "close": 38.2, "volume": 7780.0}, {"date": "2019-11-26", "close": 37.35, "volume": 12109.0}, {"date": "2019-11-27", "close": 37.7, "volume": 1232.0}, {"date": "2019-11-29", "close": 37.67, "volume": 599.0}, {"date": "2019-12-02", "close": 37.43, "volume": 2158.0}, {"date": "2019-12-03", "close": 37.5, "volume": 1372.0}, {"date": "2019-12-04", "close": 36.98, "volume": 9906.0}, {"date": "2019-12-05", "close": 36.71, "volume": 922.0}, {"date": "2019-12-06", "close": 39.06, "volume": 10112.0}, {"date": "2019-12-09", "close": 39.0, "volume": 2639.0}, {"date": "2019-12-10", "close": 38.72, "volume": 4932.0}, {"date": "2019-12-11", "close": 38.74, "volume": 2358.0}, {"date": "2019-12-12", "close": 39.89, "volume": 4641.0}, {"date": "2019-12-13", "close": 39.77, "volume": 9063.0}, {"date": "2019-12-16", "close": 40.72, "volume": 19640.0}, {"date": "2019-12-17", "close": 40.32, "volume": 4484.0}, {"date": "2019-12-18", "close": 40.34, "volume": 5810.0}, {"date": "2019-12-19", "close": 39.6, "volume": 4898.0}, {"date": "2019-12-20", "close": 40.52, "volume": 21912.0}, {"date": "2019-12-23", "close": 39.49, "volume": 4075.0}, {"date": "2019-12-24", "close": 41.0, "volume": 2680.0}, {"date": "2019-12-26", "close": 41.23, "volume": 8367.0}, {"date": "2019-12-27", "close": 40.89, "volume": 6792.0}, {"date": "2019-12-30", "close": 39.6, "volume": 5761.0}, {"date": "2019-12-31", "close": 39.62, "volume": 4894.0}, {"date": "2020-01-02", "close": 39.77, "volume": 7303.0}, {"date": "2020-01-03", "close": 38.75, "volume": 4712.0}, {"date": "2020-01-06", "close": 38.84, "volume": 9341.0}, {"date": "2020-01-07", "close": 38.6, "volume": 3149.0}, {"date": "2020-01-08", "close": 38.68, "volume": 1280.0}, {"date": "2020-01-09", "close": 38.42, "volume": 4559.0}, {"date": "2020-01-10", "close": 37.8, "volume": 4215.0}, {"date": "2020-01-13", "close": 37.4, "volume": 12987.0}, {"date": "2020-01-14", "close": 37.34, "volume": 4810.0}, {"date": "2020-01-15", "close": 37.6, "volume": 5344.0}, {"date": "2020-01-16", "close": 38.01, "volume": 2220.0}, {"date": "2020-01-17", "close": 37.44, "volume": 5575.0}, {"date": "2020-01-21", "close": 37.19, "volume": 1932.0}, {"date": "2020-01-22", "close": 37.17, "volume": 2487.0}, {"date": "2020-01-23", "close": 36.65, "volume": 5404.0}, {"date": "2020-01-24", "close": 35.8, "volume": 1331.0}, {"date": "2020-01-27", "close": 34.19, "volume": 3043.0}, {"date": "2020-01-28", "close": 35.38, "volume": 2370.0}, {"date": "2020-01-29", "close": 34.4, "volume": 737.0}, {"date": "2020-01-30", "close": 34.5, "volume": 3083.0}, {"date": "2020-01-31", "close": 33.05, "volume": 5213.0}, {"date": "2020-02-03", "close": 33.25, "volume": 6670.0}, {"date": "2020-02-04", "close": 33.76, "volume": 1205.0}, {"date": "2020-02-05", "close": 34.66, "volume": 2071.0}, {"date": "2020-02-06", "close": 34.0, "volume": 7481.0}, {"date": "2020-02-07", "close": 33.7, "volume": 3076.0}, {"date": "2020-02-10", "close": 33.81, "volume": 867.0}, {"date": "2020-02-11", "close": 33.89, "volume": 1787.0}, {"date": "2020-02-12", "close": 33.98, "volume": 3558.0}, {"date": "2020-02-13", "close": 34.49, "volume": 2440.0}, {"date": "2020-02-14", "close": 33.77, "volume": 3450.0}, {"date": "2020-02-18", "close": 33.65, "volume": 2605.0}, {"date": "2020-02-19", "close": 33.45, "volume": 410.0}, {"date": "2020-02-20", "close": 33.61, "volume": 1731.0}, {"date": "2020-02-21", "close": 33.02, "volume": 3671.0}, {"date": "2020-02-24", "close": 32.53, "volume": 5829.0}, {"date": "2020-02-25", "close": 31.35, "volume": 3721.0}, {"date": "2020-02-26", "close": 31.3, "volume": 2395.0}, {"date": "2020-02-27", "close": 29.6, "volume": 4243.0}, {"date": "2020-02-28", "close": 27.8, "volume": 7306.0}, {"date": "2020-03-02", "close": 28.85, "volume": 7397.0}, {"date": "2020-03-03", "close": 29.1, "volume": 9916.0}, {"date": "2020-03-04", "close": 30.0, "volume": 6310.0}, {"date": "2020-03-05", "close": 29.18, "volume": 2222.0}, {"date": "2020-03-06", "close": 30.0, "volume": 1559.0}, {"date": "2020-03-09", "close": 29.9, "volume": 14252.0}, {"date": "2020-03-10", "close": 28.54, "volume": 7260.0}, {"date": "2020-03-11", "close": 26.55, "volume": 3762.0}, {"date": "2020-03-12", "close": 20.95, "volume": 6474.0}, {"date": "2020-03-13", "close": 25.95, "volume": 11473.0}, {"date": "2020-03-16", "close": 24.21, "volume": 6881.0}, {"date": "2020-03-17", "close": 29.0, "volume": 7779.0}, {"date": "2020-03-18", "close": 27.7, "volume": 7069.0}, {"date": "2020-03-19", "close": 30.25, "volume": 6555.0}, {"date": "2020-03-20", "close": 23.01, "volume": 17146.0}, {"date": "2020-03-23", "close": 22.8, "volume": 3327.0}, {"date": "2020-03-24", "close": 29.59, "volume": 11072.0}, {"date": "2020-03-25", "close": 29.24, "volume": 6839.0}, {"date": "2020-03-26", "close": 29.6, "volume": 4438.0}, {"date": "2020-03-27", "close": 27.76, "volume": 4065.0}, {"date": "2020-03-30", "close": 30.24, "volume": 2297.0}, {"date": "2020-03-31", "close": 29.98, "volume": 6113.0}, {"date": "2020-04-01", "close": 26.09, "volume": 3805.0}, {"date": "2020-04-02", "close": 29.64, "volume": 5073.0}, {"date": "2020-04-03", "close": 28.5, "volume": 7188.0}, {"date": "2020-04-06", "close": 28.46, "volume": 8832.0}, {"date": "2020-04-07", "close": 28.3, "volume": 2765.0}, {"date": "2020-04-08", "close": 28.49, "volume": 6031.0}, {"date": "2020-04-09", "close": 28.0, "volume": 7178.0}, {"date": "2020-04-13", "close": 26.6, "volume": 2957.0}, {"date": "2020-04-14", "close": 26.66, "volume": 6771.0}, {"date": "2020-04-15", "close": 25.2, "volume": 10849.0}, {"date": "2020-04-16", "close": 24.23, "volume": 14931.0}, {"date": "2020-04-17", "close": 24.39, "volume": 5104.0}, {"date": "2020-04-20", "close": 23.15, "volume": 4458.0}, {"date": "2020-04-21", "close": 22.57, "volume": 3371.0}, {"date": "2020-04-22", "close": 23.02, "volume": 3422.0}, {"date": "2020-04-23", "close": 23.3, "volume": 2687.0}, {"date": "2020-04-24", "close": 23.26, "volume": 1426.0}, {"date": "2020-04-27", "close": 25.61, "volume": 7695.0}, {"date": "2020-04-28", "close": 26.89, "volume": 3056.0}, {"date": "2020-04-29", "close": 27.6, "volume": 6784.0}, {"date": "2020-04-30", "close": 25.2, "volume": 6857.0}, {"date": "2020-05-01", "close": 25.29, "volume": 3686.0}, {"date": "2020-05-04", "close": 23.79, "volume": 6640.0}, {"date": "2020-05-05", "close": 23.03, "volume": 4310.0}, {"date": "2020-05-06", "close": 22.71, "volume": 2312.0}, {"date": "2020-05-07", "close": 23.3, "volume": 4877.0}, {"date": "2020-05-08", "close": 26.5, "volume": 9591.0}, {"date": "2020-05-11", "close": 27.75, "volume": 9645.0}, {"date": "2020-05-12", "close": 27.0, "volume": 10216.0}, {"date": "2020-05-13", "close": 24.4, "volume": 6551.0}, {"date": "2020-05-14", "close": 24.5, "volume": 4900.0}, {"date": "2020-05-15", "close": 24.77, "volume": 2897.0}, {"date": "2020-05-18", "close": 27.68, "volume": 6753.0}, {"date": "2020-05-19", "close": 26.12, "volume": 2856.0}, {"date": "2020-05-20", "close": 27.39, "volume": 3978.0}, {"date": "2020-05-21", "close": 26.12, "volume": 5504.0}, {"date": "2020-05-22", "close": 26.22, "volume": 4089.0}, {"date": "2020-05-26", "close": 26.83, "volume": 3564.0}, {"date": "2020-05-27", "close": 26.77, "volume": 14410.0}, {"date": "2020-05-28", "close": 26.0, "volume": 4427.0}, {"date": "2020-05-29", "close": 25.05, "volume": 6785.0}, {"date": "2020-06-01", "close": 24.19, "volume": 8498.0}, {"date": "2020-06-02", "close": 24.3, "volume": 3538.0}, {"date": "2020-06-03", "close": 25.21, "volume": 6238.0}, {"date": "2020-06-04", "close": 25.31, "volume": 10011.0}, {"date": "2020-06-05", "close": 26.49, "volume": 6478.0}, {"date": "2020-06-08", "close": 25.79, "volume": 3097.0}, {"date": "2020-06-09", "close": 25.61, "volume": 1110.0}, {"date": "2020-06-10", "close": 24.51, "volume": 5369.0}, {"date": "2020-06-11", "close": 23.52, "volume": 9247.0}, {"date": "2020-06-12", "close": 23.06, "volume": 5286.0}, {"date": "2020-06-15", "close": 25.14, "volume": 5880.0}, {"date": "2020-06-16", "close": 25.0, "volume": 8754.0}, {"date": "2020-06-17", "close": 23.3, "volume": 7075.0}, {"date": "2020-06-18", "close": 23.11, "volume": 764.0}, {"date": "2020-06-19", "close": 22.49, "volume": 40047.0}, {"date": "2020-06-22", "close": 22.8, "volume": 3512.0}, {"date": "2020-06-23", "close": 22.41, "volume": 1786.0}, {"date": "2020-06-24", "close": 21.51, "volume": 5541.0}, {"date": "2020-06-25", "close": 22.8, "volume": 7972.0}, {"date": "2020-06-26", "close": 21.22, "volume": 25250.0}, {"date": "2020-06-29", "close": 22.35, "volume": 6904.0}, {"date": "2020-06-30", "close": 22.55, "volume": 1662.0}, {"date": "2020-07-01", "close": 22.68, "volume": 7583.0}, {"date": "2020-07-02", "close": 22.75, "volume": 3955.0}, {"date": "2020-07-06", "close": 22.36, "volume": 3277.0}, {"date": "2020-07-07", "close": 21.06, "volume": 9351.0}, {"date": "2020-07-08", "close": 20.9, "volume": 4831.0}, {"date": "2020-07-09", "close": 19.86, "volume": 5904.0}, {"date": "2020-07-10", "close": 20.4, "volume": 4236.0}, {"date": "2020-07-13", "close": 19.8, "volume": 3646.0}, {"date": "2020-07-14", "close": 21.16, "volume": 3438.0}, {"date": "2020-07-15", "close": 21.32, "volume": 9293.0}, {"date": "2020-07-16", "close": 20.8, "volume": 8096.0}, {"date": "2020-07-17", "close": 19.87, "volume": 8326.0}, {"date": "2020-07-20", "close": 20.32, "volume": 1293.0}, {"date": "2020-07-21", "close": 20.46, "volume": 2964.0}, {"date": "2020-07-22", "close": 20.7, "volume": 1775.0}, {"date": "2020-07-23", "close": 20.26, "volume": 700.0}, {"date": "2020-07-24", "close": 19.93, "volume": 6961.0}, {"date": "2020-07-27", "close": 20.87, "volume": 4259.0}, {"date": "2020-07-28", "close": 20.07, "volume": 1341.0}, {"date": "2020-07-29", "close": 20.24, "volume": 2443.0}, {"date": "2020-07-30", "close": 20.23, "volume": 1422.0}, {"date": "2020-07-31", "close": 19.7, "volume": 2622.0}, {"date": "2020-08-03", "close": 19.7, "volume": 2704.0}, {"date": "2020-08-04", "close": 19.74, "volume": 3079.0}, {"date": "2020-08-05", "close": 20.57, "volume": 4064.0}, {"date": "2020-08-06", "close": 20.75, "volume": 1888.0}, {"date": "2020-08-07", "close": 20.99, "volume": 3729.0}, {"date": "2020-08-10", "close": 22.28, "volume": 11884.0}, {"date": "2020-08-11", "close": 23.3, "volume": 4472.0}, {"date": "2020-08-12", "close": 23.77, "volume": 5343.0}, {"date": "2020-08-13", "close": 23.99, "volume": 6832.0}, {"date": "2020-08-14", "close": 24.15, "volume": 3716.0}, {"date": "2020-08-17", "close": 24.11, "volume": 1904.0}, {"date": "2020-08-18", "close": 24.33, "volume": 7929.0}, {"date": "2020-08-19", "close": 24.0, "volume": 6039.0}, {"date": "2020-08-20", "close": 23.9, "volume": 2873.0}, {"date": "2020-08-21", "close": 23.81, "volume": 3569.0}, {"date": "2020-08-24", "close": 24.02, "volume": 2581.0}, {"date": "2020-08-25", "close": 23.5, "volume": 6874.0}, {"date": "2020-08-26", "close": 23.28, "volume": 4599.0}, {"date": "2020-08-27", "close": 22.51, "volume": 6882.0}, {"date": "2020-08-28", "close": 22.43, "volume": 4154.0}, {"date": "2020-08-31", "close": 22.8, "volume": 13724.0}, {"date": "2020-09-01", "close": 23.4, "volume": 2872.0}, {"date": "2020-09-02", "close": 23.1, "volume": 5396.0}, {"date": "2020-09-03", "close": 22.3, "volume": 3300.0}, {"date": "2020-09-04", "close": 22.45, "volume": 5396.0}, {"date": "2020-09-08", "close": 22.07, "volume": 1648.0}, {"date": "2020-09-09", "close": 21.85, "volume": 1606.0}, {"date": "2020-09-10", "close": 22.18, "volume": 2323.0}, {"date": "2020-09-11", "close": 22.15, "volume": 2682.0}, {"date": "2020-09-14", "close": 22.48, "volume": 2508.0}, {"date": "2020-09-15", "close": 21.31, "volume": 457.0}, {"date": "2020-09-16", "close": 20.55, "volume": 2470.0}, {"date": "2020-09-17", "close": 21.51, "volume": 1413.0}, {"date": "2020-09-18", "close": 21.76, "volume": 8489.0}, {"date": "2020-09-21", "close": 20.76, "volume": 3843.0}, {"date": "2020-09-22", "close": 21.08, "volume": 2339.0}, {"date": "2020-09-23", "close": 20.2, "volume": 5195.0}, {"date": "2020-09-24", "close": 20.32, "volume": 2087.0}, {"date": "2020-09-25", "close": 20.94, "volume": 3057.0}, {"date": "2020-09-28", "close": 21.4, "volume": 2396.0}, {"date": "2020-09-29", "close": 21.25, "volume": 400.0}, {"date": "2020-09-30", "close": 20.66, "volume": 2391.0}, {"date": "2020-10-01", "close": 21.16, "volume": 5515.0}, {"date": "2020-10-02", "close": 21.42, "volume": 1659.0}, {"date": "2020-10-05", "close": 22.1, "volume": 2040.0}, {"date": "2020-10-06", "close": 21.72, "volume": 2323.0}, {"date": "2020-10-07", "close": 22.48, "volume": 2597.0}, {"date": "2020-10-08", "close": 22.05, "volume": 5634.0}, {"date": "2020-10-09", "close": 22.45, "volume": 2000.0}, {"date": "2020-10-12", "close": 23.23, "volume": 6589.0}, {"date": "2020-10-13", "close": 22.34, "volume": 1116.0}, {"date": "2020-10-14", "close": 22.73, "volume": 5665.0}, {"date": "2020-10-15", "close": 23.9, "volume": 6881.0}, {"date": "2020-10-16", "close": 23.35, "volume": 3360.0}, {"date": "2020-10-19", "close": 22.6, "volume": 723.0}, {"date": "2020-10-20", "close": 22.4, "volume": 4485.0}, {"date": "2020-10-21", "close": 22.99, "volume": 6065.0}, {"date": "2020-10-22", "close": 22.6, "volume": 4349.0}, {"date": "2020-10-23", "close": 22.97, "volume": 2559.0}, {"date": "2020-10-26", "close": 22.1, "volume": 4036.0}, {"date": "2020-10-27", "close": 22.65, "volume": 7435.0}, {"date": "2020-10-28", "close": 21.52, "volume": 7228.0}, {"date": "2020-10-29", "close": 21.99, "volume": 4707.0}, {"date": "2020-10-30", "close": 21.41, "volume": 4484.0}, {"date": "2020-11-02", "close": 22.55, "volume": 1792.0}, {"date": "2020-11-03", "close": 23.37, "volume": 4099.0}, {"date": "2020-11-04", "close": 21.86, "volume": 2723.0}, {"date": "2020-11-05", "close": 21.17, "volume": 10335.0}, {"date": "2020-11-06", "close": 21.02, "volume": 6459.0}, {"date": "2020-11-09", "close": 21.67, "volume": 9071.0}, {"date": "2020-11-10", "close": 22.15, "volume": 68858.0}, {"date": "2020-11-11", "close": 22.13, "volume": 3270.0}, {"date": "2020-11-12", "close": 21.45, "volume": 3970.0}, {"date": "2020-11-13", "close": 21.8, "volume": 3340.0}, {"date": "2020-11-16", "close": 22.94, "volume": 6534.0}, {"date": "2020-11-17", "close": 22.25, "volume": 3620.0}, {"date": "2020-11-18", "close": 22.36, "volume": 9325.0}, {"date": "2020-11-19", "close": 22.38, "volume": 2021.0}, {"date": "2020-11-20", "close": 22.69, "volume": 11014.0}, {"date": "2020-11-23", "close": 22.65, "volume": 4540.0}, {"date": "2020-11-24", "close": 23.9, "volume": 9023.0}, {"date": "2020-11-25", "close": 23.03, "volume": 8005.0}, {"date": "2020-11-27", "close": 23.45, "volume": 3173.0}, {"date": "2020-11-30", "close": 23.05, "volume": 5045.0}, {"date": "2020-12-01", "close": 22.61, "volume": 6424.0}, {"date": "2020-12-02", "close": 22.44, "volume": 4401.0}, {"date": "2020-12-03", "close": 22.75, "volume": 3008.0}, {"date": "2020-12-04", "close": 23.1, "volume": 16530.0}, {"date": "2020-12-07", "close": 23.2, "volume": 4041.0}, {"date": "2020-12-08", "close": 23.17, "volume": 16282.0}, {"date": "2020-12-09", "close": 23.17, "volume": 5871.0}, {"date": "2020-12-10", "close": 23.8, "volume": 4749.0}, {"date": "2020-12-11", "close": 23.5, "volume": 1363.0}, {"date": "2020-12-14", "close": 23.5, "volume": 5186.0}, {"date": "2020-12-15", "close": 23.85, "volume": 4565.0}, {"date": "2020-12-16", "close": 24.02, "volume": 9788.0}, {"date": "2020-12-17", "close": 24.37, "volume": 3360.0}, {"date": "2020-12-18", "close": 23.15, "volume": 21519.0}, {"date": "2020-12-21", "close": 23.5, "volume": 15560.0}, {"date": "2020-12-22", "close": 23.68, "volume": 2546.0}, {"date": "2020-12-23", "close": 23.91, "volume": 2708.0}, {"date": "2020-12-24", "close": 23.75, "volume": 1376.0}, {"date": "2020-12-28", "close": 23.52, "volume": 4995.0}, {"date": "2020-12-29", "close": 23.59, "volume": 2456.0}, {"date": "2020-12-30", "close": 23.59, "volume": 7037.0}, {"date": "2020-12-31", "close": 23.6, "volume": 3117.0}, {"date": "2021-01-04", "close": 23.5, "volume": 5984.0}, {"date": "2021-01-05", "close": 23.3, "volume": 5620.0}, {"date": "2021-01-06", "close": 23.48, "volume": 11962.0}, {"date": "2021-01-07", "close": 23.8, "volume": 8765.0}, {"date": "2021-01-08", "close": 23.3, "volume": 8421.0}, {"date": "2021-01-11", "close": 23.34, "volume": 10927.0}, {"date": "2021-01-12", "close": 23.74, "volume": 13283.0}, {"date": "2021-01-13", "close": 23.53, "volume": 5971.0}, {"date": "2021-01-14", "close": 24.02, "volume": 5493.0}, {"date": "2021-01-15", "close": 23.85, "volume": 7537.0}, {"date": "2021-01-19", "close": 23.51, "volume": 8742.0}, {"date": "2021-01-20", "close": 23.68, "volume": 11322.0}, {"date": "2021-01-21", "close": 23.2, "volume": 9770.0}, {"date": "2021-01-22", "close": 23.94, "volume": 10471.0}, {"date": "2021-01-25", "close": 23.5, "volume": 8000.0}, {"date": "2021-01-26", "close": 23.44, "volume": 6851.0}, {"date": "2021-01-27", "close": 22.64, "volume": 25835.0}, {"date": "2021-01-28", "close": 22.51, "volume": 14537.0}, {"date": "2021-01-29", "close": 21.49, "volume": 19327.0}, {"date": "2021-02-01", "close": 21.62, "volume": 18380.0}, {"date": "2021-02-02", "close": 22.79, "volume": 15739.0}, {"date": "2021-02-03", "close": 22.95, "volume": 11324.0}, {"date": "2021-02-04", "close": 23.01, "volume": 76449.0}, {"date": "2021-02-05", "close": 22.9, "volume": 3412.0}, {"date": "2021-02-08", "close": 23.1, "volume": 10257.0}, {"date": "2021-02-09", "close": 22.81, "volume": 7789.0}, {"date": "2021-02-10", "close": 22.9, "volume": 18532.0}, {"date": "2021-02-11", "close": 23.15, "volume": 12734.0}, {"date": "2021-02-12", "close": 23.42, "volume": 14098.0}, {"date": "2021-02-16", "close": 23.4, "volume": 8930.0}, {"date": "2021-02-17", "close": 23.51, "volume": 21267.0}, {"date": "2021-02-18", "close": 23.73, "volume": 12086.0}, {"date": "2021-02-19", "close": 24.48, "volume": 38521.0}, {"date": "2021-02-22", "close": 27.0, "volume": 23356.0}, {"date": "2021-02-23", "close": 26.43, "volume": 8015.0}, {"date": "2021-02-24", "close": 26.13, "volume": 14542.0}, {"date": "2021-02-25", "close": 24.93, "volume": 6925.0}, {"date": "2021-02-26", "close": 24.29, "volume": 7381.0}, {"date": "2021-03-01", "close": 24.6, "volume": 8270.0}, {"date": "2021-03-02", "close": 24.14, "volume": 4858.0}, {"date": "2021-03-03", "close": 24.02, "volume": 9316.0}, {"date": "2021-03-04", "close": 25.19, "volume": 9944.0}, {"date": "2021-03-05", "close": 28.57, "volume": 24669.0}, {"date": "2021-03-08", "close": 30.81, "volume": 10125.0}, {"date": "2021-03-09", "close": 30.45, "volume": 35081.0}, {"date": "2021-03-10", "close": 32.29, "volume": 15280.0}, {"date": "2021-03-11", "close": 30.34, "volume": 11101.0}, {"date": "2021-03-12", "close": 30.34, "volume": 5117.0}, {"date": "2021-03-15", "close": 29.04, "volume": 5442.0}, {"date": "2021-03-16", "close": 27.82, "volume": 8196.0}, {"date": "2021-03-17", "close": 27.28, "volume": 9210.0}, {"date": "2021-03-18", "close": 26.66, "volume": 4687.0}, {"date": "2021-03-19", "close": 26.49, "volume": 27229.0}, {"date": "2021-03-22", "close": 24.3, "volume": 8217.0}, {"date": "2021-03-23", "close": 24.56, "volume": 11523.0}, {"date": "2021-03-24", "close": 24.05, "volume": 6030.0}, {"date": "2021-03-25", "close": 25.17, "volume": 11064.0}, {"date": "2021-03-26", "close": 24.65, "volume": 4578.0}, {"date": "2021-03-29", "close": 24.27, "volume": 9236.0}, {"date": "2021-03-30", "close": 26.24, "volume": 25554.0}, {"date": "2021-03-31", "close": 24.28, "volume": 21776.0}, {"date": "2021-04-01", "close": 25.0, "volume": 7235.0}, {"date": "2021-04-05", "close": 24.56, "volume": 7969.0}, {"date": "2021-04-06", "close": 23.915, "volume": 22106.0}, {"date": "2021-04-07", "close": 23.05, "volume": 20293.0}, {"date": "2021-04-08", "close": 23.36, "volume": 13931.0}, {"date": "2021-04-09", "close": 23.17, "volume": 9682.0}, {"date": "2021-04-12", "close": 23.12, "volume": 10273.0}, {"date": "2021-04-13", "close": 23.06, "volume": 10061.0}, {"date": "2021-04-14", "close": 23.2, "volume": 1410.0}, {"date": "2021-04-15", "close": 23.07, "volume": 4592.0}, {"date": "2021-04-16", "close": 23.07, "volume": 15295.0}, {"date": "2021-04-19", "close": 22.98, "volume": 24698.0}, {"date": "2021-04-20", "close": 22.95, "volume": 12824.0}, {"date": "2021-04-21", "close": 22.97, "volume": 10598.0}, {"date": "2021-04-22", "close": 23.06, "volume": 14783.0}, {"date": "2021-04-23", "close": 23.02, "volume": 12065.0}, {"date": "2021-04-26", "close": 22.96, "volume": 15219.0}, {"date": "2021-04-27", "close": 23.29, "volume": 16373.0}, {"date": "2021-04-28", "close": 23.06, "volume": 18169.0}, {"date": "2021-04-29", "close": 23.01, "volume": 9041.0}, {"date": "2021-04-30", "close": 22.38, "volume": 18903.0}, {"date": "2021-05-03", "close": 23.17, "volume": 26754.0}, {"date": "2021-05-04", "close": 22.7, "volume": 6662.0}, {"date": "2021-05-05", "close": 22.75, "volume": 19929.0}, {"date": "2021-05-06", "close": 22.85, "volume": 8713.0}, {"date": "2021-05-07", "close": 23.01, "volume": 8195.0}, {"date": "2021-05-10", "close": 23.19, "volume": 30440.0}, {"date": "2021-05-11", "close": 23.29, "volume": 10580.0}, {"date": "2021-05-12", "close": 22.97, "volume": 14451.0}, {"date": "2021-05-13", "close": 23.33, "volume": 15796.0}, {"date": "2021-05-14", "close": 24.0, "volume": 16116.0}, {"date": "2021-05-17", "close": 23.7, "volume": 4957.0}, {"date": "2021-05-18", "close": 23.61, "volume": 6479.0}, {"date": "2021-05-19", "close": 23.11, "volume": 6222.0}, {"date": "2021-05-20", "close": 23.36, "volume": 11308.0}, {"date": "2021-05-21", "close": 23.19, "volume": 5361.0}, {"date": "2021-05-24", "close": 22.92, "volume": 7523.0}, {"date": "2021-05-25", "close": 22.76, "volume": 11109.0}, {"date": "2021-05-26", "close": 23.82, "volume": 186065.0}, {"date": "2021-05-27", "close": 23.5, "volume": 34056.0}, {"date": "2021-05-28", "close": 23.44, "volume": 28173.0}, {"date": "2021-06-01", "close": 23.76, "volume": 11149.0}, {"date": "2021-06-02", "close": 23.51, "volume": 14339.0}, {"date": "2021-06-03", "close": 23.49, "volume": 10360.0}, {"date": "2021-06-04", "close": 23.25, "volume": 9239.0}, {"date": "2021-06-07", "close": 23.31, "volume": 23907.0}, {"date": "2021-06-08", "close": 23.5, "volume": 12125.0}, {"date": "2021-06-09", "close": 23.78, "volume": 21228.0}, {"date": "2021-06-10", "close": 23.61, "volume": 11375.0}, {"date": "2021-06-11", "close": 23.35, "volume": 12629.0}, {"date": "2021-06-14", "close": 23.45, "volume": 19950.0}, {"date": "2021-06-15", "close": 23.2, "volume": 12419.0}, {"date": "2021-06-16", "close": 23.21, "volume": 22732.0}, {"date": "2021-06-17", "close": 23.35, "volume": 44064.0}, {"date": "2021-06-18", "close": 23.41, "volume": 34120.0}, {"date": "2021-06-21", "close": 23.5, "volume": 40874.0}, {"date": "2021-06-22", "close": 23.5, "volume": 18257.0}, {"date": "2021-06-23", "close": 24.05, "volume": 29022.0}, {"date": "2021-06-24", "close": 24.5, "volume": 47857.0}, {"date": "2021-06-25", "close": 24.47, "volume": 546225.0}, {"date": "2021-06-28", "close": 24.61, "volume": 15161.0}, {"date": "2021-06-29", "close": 24.73, "volume": 17443.0}, {"date": "2021-06-30", "close": 24.45, "volume": 6331.0}, {"date": "2021-07-01", "close": 24.8, "volume": 7321.0}, {"date": "2021-07-02", "close": 24.51, "volume": 3215.0}, {"date": "2021-07-06", "close": 24.35, "volume": 9914.0}, {"date": "2021-07-07", "close": 24.4, "volume": 9769.0}, {"date": "2021-07-08", "close": 24.13, "volume": 27304.0}, {"date": "2021-07-09", "close": 24.43, "volume": 1745.0}, {"date": "2021-07-12", "close": 24.58, "volume": 1793.0}, {"date": "2021-07-13", "close": 24.455, "volume": 1833.0}, {"date": "2021-07-14", "close": 24.4, "volume": 4785.0}, {"date": "2021-07-15", "close": 25.19, "volume": 5722.0}, {"date": "2021-07-16", "close": 24.76, "volume": 13130.0}, {"date": "2021-07-19", "close": 24.4, "volume": 6459.0}, {"date": "2021-07-20", "close": 24.85, "volume": 18916.0}, {"date": "2021-07-21", "close": 24.77, "volume": 6300.0}, {"date": "2021-07-22", "close": 25.0, "volume": 1615.0}, {"date": "2021-07-23", "close": 24.76, "volume": 3551.0}, {"date": "2021-07-26", "close": 25.14, "volume": 2004.0}, {"date": "2021-07-27", "close": 24.7919, "volume": 16221.0}, {"date": "2021-07-28", "close": 25.0, "volume": 3064.0}, {"date": "2021-07-29", "close": 24.62, "volume": 3282.0}, {"date": "2021-07-30", "close": 24.68, "volume": 2670.0}, {"date": "2021-08-02", "close": 24.6169, "volume": 1070.0}, {"date": "2021-08-03", "close": 24.88, "volume": 1088.0}, {"date": "2021-08-04", "close": 24.7, "volume": 1603.0}, {"date": "2021-08-05", "close": 24.96, "volume": 3383.0}, {"date": "2021-08-06", "close": 24.91, "volume": 3623.0}, {"date": "2021-08-09", "close": 25.295, "volume": 2800.0}, {"date": "2021-08-10", "close": 25.25, "volume": 11965.0}, {"date": "2021-08-11", "close": 25.44, "volume": 2737.0}, {"date": "2021-08-12", "close": 25.18, "volume": 547.0}, {"date": "2021-08-13", "close": 26.0, "volume": 9877.0}, {"date": "2021-08-16", "close": 26.0986, "volume": 1871.0}, {"date": "2021-08-17", "close": 26.23, "volume": 2740.0}, {"date": "2021-08-18", "close": 26.4822, "volume": 1267.0}, {"date": "2021-08-19", "close": 26.0, "volume": 6388.0}, {"date": "2021-08-20", "close": 26.84, "volume": 11118.0}, {"date": "2021-08-23", "close": 27.11, "volume": 7775.0}, {"date": "2021-08-24", "close": 27.01, "volume": 2846.0}, {"date": "2021-08-25", "close": 27.0, "volume": 899.0}, {"date": "2021-08-26", "close": 27.21, "volume": 1961.0}, {"date": "2021-08-27", "close": 26.92, "volume": 15156.0}, {"date": "2021-08-30", "close": 27.04, "volume": 3318.0}, {"date": "2021-08-31", "close": 27.0, "volume": 625.0}, {"date": "2021-09-01", "close": 27.0, "volume": 1077.0}, {"date": "2021-09-02", "close": 27.71, "volume": 6399.0}, {"date": "2021-09-03", "close": 27.32, "volume": 2395.0}, {"date": "2021-09-07", "close": 27.4, "volume": 3024.0}, {"date": "2021-09-08", "close": 27.66, "volume": 6208.0}, {"date": "2021-09-09", "close": 27.66, "volume": 4325.0}, {"date": "2021-09-10", "close": 27.1, "volume": 2723.0}, {"date": "2021-09-13", "close": 27.7, "volume": 22247.0}, {"date": "2021-09-14", "close": 27.5, "volume": 1280.0}, {"date": "2021-09-15", "close": 28.1, "volume": 12091.0}, {"date": "2021-09-16", "close": 27.64, "volume": 1090.0}, {"date": "2021-09-17", "close": 28.38, "volume": 3653.0}, {"date": "2021-09-20", "close": 27.9, "volume": 9494.0}, {"date": "2021-09-21", "close": 27.55, "volume": 3412.0}, {"date": "2021-09-22", "close": 27.53, "volume": 594.0}, {"date": "2021-09-23", "close": 27.53, "volume": 656.0}, {"date": "2021-09-24", "close": 27.46, "volume": 535.0}, {"date": "2021-09-27", "close": 27.38, "volume": 559.0}, {"date": "2021-09-28", "close": 27.2, "volume": 2887.0}, {"date": "2021-09-29", "close": 26.75, "volume": 9582.0}, {"date": "2021-09-30", "close": 26.75, "volume": 1294.0}, {"date": "2021-10-01", "close": 27.25, "volume": 15085.0}, {"date": "2021-10-04", "close": 27.13, "volume": 2929.0}, {"date": "2021-10-05", "close": 27.13, "volume": null}, {"date": "2021-10-06", "close": 27.39, "volume": 3239.0}, {"date": "2021-10-07", "close": 27.25, "volume": 2388.0}, {"date": "2021-10-08", "close": 27.25, "volume": 258.0}, {"date": "2021-10-11", "close": 27.25, "volume": 2498.0}, {"date": "2021-10-12", "close": 27.27, "volume": 280.0}, {"date": "2021-10-13", "close": 27.15, "volume": 752.0}, {"date": "2021-10-14", "close": 27.15, "volume": null}, {"date": "2021-10-15", "close": 27.36, "volume": 618.0}, {"date": "2021-10-18", "close": 27.49, "volume": 1834.0}, {"date": "2021-10-19", "close": 27.35, "volume": 4271.0}, {"date": "2021-10-20", "close": 27.43, "volume": 3475.0}, {"date": "2021-10-21", "close": 27.2515, "volume": 1758.0}, {"date": "2021-10-22", "close": 27.4, "volume": 20667.0}, {"date": "2021-10-25", "close": 27.25, "volume": 1749.0}, {"date": "2021-10-26", "close": 27.4, "volume": 2325.0}, {"date": "2021-10-27", "close": 27.4, "volume": 1411.0}, {"date": "2021-10-28", "close": 27.5, "volume": 4210.0}, {"date": "2021-10-29", "close": 27.86, "volume": 6544.0}, {"date": "2021-11-01", "close": 27.86, "volume": null}, {"date": "2021-11-02", "close": 28.1, "volume": 4202.0}, {"date": "2021-11-03", "close": 27.84, "volume": 971.0}, {"date": "2021-11-04", "close": 28.14, "volume": 17225.0}, {"date": "2021-11-05", "close": 27.44, "volume": 7889.0}, {"date": "2021-11-08", "close": 28.185, "volume": 2061.0}, {"date": "2021-11-09", "close": 28.4, "volume": 2723.0}, {"date": "2021-11-10", "close": 28.475, "volume": 12434.0}, {"date": "2021-11-11", "close": 28.69, "volume": 1781.0}, {"date": "2021-11-12", "close": 29.46, "volume": 4323.0}, {"date": "2021-11-15", "close": 30.45, "volume": 28069.0}, {"date": "2021-11-16", "close": 31.0, "volume": 35997.0}, {"date": "2021-11-17", "close": 28.62, "volume": 30455.0}, {"date": "2021-11-18", "close": 28.8, "volume": 24729.0}, {"date": "2021-11-19", "close": 28.37, "volume": 15371.0}, {"date": "2021-11-22", "close": 28.39, "volume": 5647.0}, {"date": "2021-11-23", "close": 28.31, "volume": 2392.0}, {"date": "2021-11-24", "close": 28.31, "volume": 2686.0}, {"date": "2021-11-26", "close": 28.41, "volume": 6979.0}, {"date": "2021-11-29", "close": 28.5, "volume": 1194.0}, {"date": "2021-11-30", "close": 28.45, "volume": 2485.0}, {"date": "2021-12-01", "close": 27.875, "volume": 3989.0}, {"date": "2021-12-02", "close": 27.875, "volume": null}, {"date": "2021-12-03", "close": 27.87, "volume": 12127.0}, {"date": "2021-12-06", "close": 27.61, "volume": 2230.0}, {"date": "2021-12-07", "close": 27.88, "volume": 884.0}, {"date": "2021-12-08", "close": 27.97, "volume": 1290.0}, {"date": "2021-12-09", "close": 27.75, "volume": 1792.0}, {"date": "2021-12-10", "close": 28.12, "volume": 1982.0}, {"date": "2021-12-13", "close": 28.02, "volume": 5959.0}, {"date": "2021-12-14", "close": 28.22, "volume": 1347.0}, {"date": "2021-12-15", "close": 28.95, "volume": 8258.0}, {"date": "2021-12-16", "close": 29.06, "volume": 7734.0}, {"date": "2021-12-17", "close": 29.67, "volume": 5772.0}, {"date": "2021-12-20", "close": 28.2774, "volume": 1399.0}, {"date": "2021-12-21", "close": 28.2774, "volume": null}, {"date": "2021-12-22", "close": 28.3012, "volume": 552.0}, {"date": "2021-12-23", "close": 28.3012, "volume": null}, {"date": "2021-12-27", "close": 28.82, "volume": 2400.0}, {"date": "2021-12-28", "close": 28.7501, "volume": 2078.0}, {"date": "2021-12-29", "close": 28.6, "volume": 2226.0}, {"date": "2021-12-30", "close": 29.4, "volume": 813.0}, {"date": "2021-12-31", "close": 29.65, "volume": 2150.0}, {"date": "2022-01-03", "close": 29.41, "volume": 1375.0}, {"date": "2022-01-04", "close": 29.4, "volume": 1054.0}, {"date": "2022-01-05", "close": 29.0797, "volume": 922.0}, {"date": "2022-01-06", "close": 29.0797, "volume": null}, {"date": "2022-01-07", "close": 29.36, "volume": 741.0}, {"date": "2022-01-10", "close": 29.52, "volume": 3676.0}, {"date": "2022-01-11", "close": 30.25, "volume": 1925.0}, {"date": "2022-01-12", "close": 30.8247, "volume": 351.0}, {"date": "2022-01-13", "close": 30.8247, "volume": null}, {"date": "2022-01-14", "close": 30.0, "volume": 6709.0}, {"date": "2022-01-18", "close": 30.3109, "volume": 1164.0}, {"date": "2022-01-19", "close": 30.57, "volume": 1199.0}, {"date": "2022-01-20", "close": 30.285, "volume": 355.0}, {"date": "2022-01-21", "close": 30.02, "volume": 2332.0}, {"date": "2022-01-24", "close": 30.67, "volume": 2049.0}, {"date": "2022-01-25", "close": 30.0, "volume": 6010.0}, {"date": "2022-01-26", "close": 30.1013, "volume": 445.0}, {"date": "2022-01-27", "close": 30.1101, "volume": 1182.0}, {"date": "2022-01-28", "close": 30.0, "volume": 21891.0}, {"date": "2022-01-31", "close": 29.5472, "volume": 4801.0}, {"date": "2022-02-01", "close": 29.68, "volume": 11480.0}, {"date": "2022-02-02", "close": 29.68, "volume": null}, {"date": "2022-02-03", "close": 29.7, "volume": 157.0}, {"date": "2022-02-04", "close": 29.99, "volume": 529.0}, {"date": "2022-02-07", "close": 30.0, "volume": 1140.0}, {"date": "2022-02-08", "close": 30.6001, "volume": 1051.0}, {"date": "2022-02-09", "close": 30.5, "volume": 4510.0}, {"date": "2022-02-10", "close": 30.85, "volume": 12424.0}, {"date": "2022-02-11", "close": 31.1949, "volume": 2017.0}, {"date": "2022-02-14", "close": 30.67, "volume": 909.0}, {"date": "2022-02-15", "close": 30.67, "volume": 20841.0}, {"date": "2022-02-16", "close": 31.2564, "volume": 1506.0}, {"date": "2022-02-17", "close": 31.33, "volume": 1804.0}, {"date": "2022-02-18", "close": 31.95, "volume": 3892.0}, {"date": "2022-02-22", "close": 31.99, "volume": 491.0}, {"date": "2022-02-23", "close": 31.096, "volume": 6120.0}, {"date": "2022-02-24", "close": 30.5, "volume": 3558.0}, {"date": "2022-02-25", "close": 30.75, "volume": 1750.0}, {"date": "2022-02-28", "close": 29.86, "volume": 9256.0}, {"date": "2022-03-01", "close": 29.86, "volume": 1869.0}, {"date": "2022-03-02", "close": 29.86, "volume": null}, {"date": "2022-03-03", "close": 30.1, "volume": 2175.0}, {"date": "2022-03-04", "close": 29.81, "volume": 11565.0}, {"date": "2022-03-07", "close": 29.84, "volume": 1215.0}, {"date": "2022-03-08", "close": 29.81, "volume": 546.0}, {"date": "2022-03-09", "close": 29.81, "volume": 323.0}, {"date": "2022-03-10", "close": 31.3, "volume": 575.0}, {"date": "2022-03-11", "close": 29.98, "volume": 4314.0}, {"date": "2022-03-14", "close": 29.85, "volume": 1284.0}, {"date": "2022-03-15", "close": 29.83, "volume": 2838.0}, {"date": "2022-03-16", "close": 29.91, "volume": 417.0}, {"date": "2022-03-17", "close": 30.71, "volume": 511.0}, {"date": "2022-03-18", "close": 31.03, "volume": 5977.0}, {"date": "2022-03-21", "close": 31.2499, "volume": 1057.0}, {"date": "2022-03-22", "close": 30.5, "volume": 753.0}, {"date": "2022-03-23", "close": 30.5, "volume": null}, {"date": "2022-03-24", "close": 30.9243, "volume": 1310.0}, {"date": "2022-03-25", "close": 30.37, "volume": 632.0}, {"date": "2022-03-28", "close": 30.37, "volume": null}, {"date": "2022-03-29", "close": 30.12, "volume": 544.0}, {"date": "2022-03-30", "close": 30.12, "volume": null}, {"date": "2022-03-31", "close": 30.12, "volume": null}, {"date": "2022-04-01", "close": 30.0, "volume": 490.0}, {"date": "2022-04-04", "close": 29.81, "volume": 601.0}, {"date": "2022-04-05", "close": 30.0, "volume": 1057.0}, {"date": "2022-04-06", "close": 29.87, "volume": 1216.0}, {"date": "2022-04-07", "close": 30.075, "volume": 524.0}, {"date": "2022-04-08", "close": 30.075, "volume": null}, {"date": "2022-04-11", "close": 30.16, "volume": 537.0}, {"date": "2022-04-12", "close": 30.0, "volume": 1068.0}, {"date": "2022-04-13", "close": 30.0, "volume": null}, {"date": "2022-04-14", "close": 30.185, "volume": 578.0}, {"date": "2022-04-18", "close": 30.185, "volume": 458.0}, {"date": "2022-04-19", "close": 30.37, "volume": 9849.0}, {"date": "2022-04-20", "close": 30.475, "volume": 4564.0}, {"date": "2022-04-21", "close": 30.475, "volume": null}, {"date": "2022-04-22", "close": 30.46, "volume": 204.0}, {"date": "2022-04-25", "close": 31.98, "volume": 1454.0}, {"date": "2022-04-26", "close": 31.44, "volume": 301.0}, {"date": "2022-04-27", "close": 31.99, "volume": 1118.0}, {"date": "2022-04-28", "close": 30.75, "volume": 514.0}, {"date": "2022-04-29", "close": 30.49, "volume": 874.0}, {"date": "2022-05-02", "close": 30.27, "volume": 668.0}, {"date": "2022-05-03", "close": 30.65, "volume": 2805.0}, {"date": "2022-05-04", "close": 30.43, "volume": 2751.0}, {"date": "2022-05-05", "close": 30.5, "volume": 1421.0}, {"date": "2022-05-06", "close": 30.75, "volume": 2134.0}, {"date": "2022-05-09", "close": 30.54, "volume": 3152.0}, {"date": "2022-05-10", "close": 31.05, "volume": 9031.0}, {"date": "2022-05-11", "close": 31.25, "volume": 1027.0}, {"date": "2022-05-12", "close": 31.0, "volume": 621.0}, {"date": "2022-05-13", "close": 31.05, "volume": 2108.0}, {"date": "2022-05-16", "close": 30.6, "volume": 5963.0}, {"date": "2022-05-17", "close": 31.4, "volume": 4042.0}, {"date": "2022-05-18", "close": 31.02, "volume": 448.0}, {"date": "2022-05-19", "close": 31.8858, "volume": 3844.0}, {"date": "2022-05-20", "close": 31.15, "volume": 948.0}, {"date": "2022-05-23", "close": 31.3583, "volume": 2118.0}, {"date": "2022-05-24", "close": 30.0865, "volume": 3435.0}, {"date": "2022-05-25", "close": 30.5, "volume": 1641.0}, {"date": "2022-05-26", "close": 30.4, "volume": 4389.0}, {"date": "2022-05-27", "close": 30.86, "volume": 1282.0}, {"date": "2022-05-31", "close": 30.7, "volume": 4421.0}, {"date": "2022-06-01", "close": 31.0, "volume": 13303.0}, {"date": "2022-06-02", "close": 30.128, "volume": 6563.0}, {"date": "2022-06-03", "close": 30.0, "volume": 7497.0}, {"date": "2022-06-06", "close": 30.0, "volume": null}, {"date": "2022-06-07", "close": 30.1, "volume": 2309.0}, {"date": "2022-06-08", "close": 30.36, "volume": 885.0}, {"date": "2022-06-09", "close": 29.74, "volume": 4128.0}, {"date": "2022-06-10", "close": 29.84, "volume": 21215.0}, {"date": "2022-06-13", "close": 26.93, "volume": 855.0}, {"date": "2022-06-14", "close": 28.4, "volume": 2297.0}, {"date": "2022-06-15", "close": 28.8, "volume": 659.0}, {"date": "2022-06-16", "close": 28.6, "volume": 5820.0}, {"date": "2022-06-17", "close": 31.74, "volume": 12327.0}, {"date": "2022-06-21", "close": 29.2, "volume": 9233.0}, {"date": "2022-06-22", "close": 28.52, "volume": 2576.0}, {"date": "2022-06-23", "close": 28.7, "volume": 909.0}, {"date": "2022-06-24", "close": 28.7, "volume": 3317.0}, {"date": "2022-06-27", "close": 29.19, "volume": 1705.0}, {"date": "2022-06-28", "close": 29.4, "volume": 1250.0}, {"date": "2022-06-29", "close": 29.4, "volume": null}, {"date": "2022-06-30", "close": 30.18, "volume": 2505.0}, {"date": "2022-07-01", "close": 30.99, "volume": 2979.0}, {"date": "2022-07-05", "close": 31.99, "volume": 943.0}, {"date": "2022-07-06", "close": 29.75, "volume": 12117.0}, {"date": "2022-07-07", "close": 29.75, "volume": null}, {"date": "2022-07-08", "close": 29.46, "volume": 409.0}, {"date": "2022-07-11", "close": 29.29, "volume": 1393.0}, {"date": "2022-07-12", "close": 29.0, "volume": 4353.0}, {"date": "2022-07-13", "close": 29.0, "volume": 1929.0}, {"date": "2022-07-14", "close": 29.1031, "volume": 834.0}, {"date": "2022-07-15", "close": 29.0, "volume": 1858.0}, {"date": "2022-07-18", "close": 29.9, "volume": 1373.0}, {"date": "2022-07-19", "close": 29.57, "volume": 479.0}, {"date": "2022-07-20", "close": 29.31, "volume": 6187.0}, {"date": "2022-07-21", "close": 29.27, "volume": 2845.0}, {"date": "2022-07-22", "close": 29.27, "volume": 3505.0}, {"date": "2022-07-25", "close": 29.27, "volume": 747.0}, {"date": "2022-07-26", "close": 29.34, "volume": 1652.0}, {"date": "2022-07-27", "close": 29.338, "volume": 1927.0}, {"date": "2022-07-28", "close": 29.338, "volume": null}, {"date": "2022-07-29", "close": 29.34, "volume": 843.0}, {"date": "2022-08-01", "close": 29.9, "volume": 1702.0}, {"date": "2022-08-02", "close": 29.9, "volume": 506.0}, {"date": "2022-08-03", "close": 30.0, "volume": 767.0}, {"date": "2022-08-04", "close": 29.97, "volume": 8717.0}, {"date": "2022-08-05", "close": 30.0, "volume": 21706.0}, {"date": "2022-08-08", "close": 30.52, "volume": 844.0}, {"date": "2022-08-09", "close": 30.25, "volume": 1681.0}, {"date": "2022-08-10", "close": 30.27, "volume": 9724.0}, {"date": "2022-08-11", "close": 30.885, "volume": 814.0}, {"date": "2022-08-12", "close": 30.5, "volume": 1624.0}, {"date": "2022-08-15", "close": 31.37, "volume": 3606.0}, {"date": "2022-08-16", "close": 31.02, "volume": 2042.0}, {"date": "2022-08-17", "close": 31.275, "volume": 2457.0}, {"date": "2022-08-18", "close": 31.56, "volume": 3856.0}, {"date": "2022-08-19", "close": 32.49, "volume": 2616.0}, {"date": "2022-08-22", "close": 32.49, "volume": null}, {"date": "2022-08-23", "close": 32.49, "volume": null}, {"date": "2022-08-24", "close": 31.36, "volume": 328.0}, {"date": "2022-08-25", "close": 30.71, "volume": 646.0}, {"date": "2022-08-26", "close": 30.11, "volume": 594.0}, {"date": "2022-08-29", "close": 30.11, "volume": 4547.0}, {"date": "2022-08-30", "close": 30.0, "volume": 5311.0}, {"date": "2022-08-31", "close": 29.26, "volume": 1542.0}, {"date": "2022-09-01", "close": 30.19, "volume": 4827.0}, {"date": "2022-09-02", "close": 29.25, "volume": 2996.0}, {"date": "2022-09-06", "close": 27.43, "volume": 13823.0}, {"date": "2022-09-07", "close": 27.32, "volume": 4411.0}, {"date": "2022-09-08", "close": 27.14, "volume": 11708.0}, {"date": "2022-09-09", "close": 28.35, "volume": 10205.0}, {"date": "2022-09-12", "close": 29.83, "volume": 21997.0}, {"date": "2022-09-13", "close": 29.5, "volume": 6393.0}, {"date": "2022-09-14", "close": 28.0, "volume": 38533.0}, {"date": "2022-09-15", "close": 27.99, "volume": 27758.0}, {"date": "2022-09-16", "close": 30.3, "volume": 75862.0}, {"date": "2022-09-19", "close": 28.56, "volume": 31486.0}, {"date": "2022-09-20", "close": 28.3, "volume": 25511.0}, {"date": "2022-09-21", "close": 29.12, "volume": 4342.0}, {"date": "2022-09-22", "close": 29.25, "volume": 942.0}, {"date": "2022-09-23", "close": 28.3822, "volume": 1224.0}, {"date": "2022-09-26", "close": 28.3822, "volume": null}, {"date": "2022-09-27", "close": 28.3822, "volume": null}, {"date": "2022-09-28", "close": 28.13, "volume": 614.0}, {"date": "2022-09-29", "close": 28.13, "volume": null}, {"date": "2022-09-30", "close": 27.82, "volume": 1771.0}, {"date": "2022-10-03", "close": 27.75, "volume": 4115.0}, {"date": "2022-10-04", "close": 27.8, "volume": 1089.0}, {"date": "2022-10-05", "close": 27.45, "volume": 2523.0}, {"date": "2022-10-06", "close": 27.4, "volume": 637.0}, {"date": "2022-10-07", "close": 25.2, "volume": 22236.0}, {"date": "2022-10-10", "close": 25.72, "volume": 971.0}, {"date": "2022-10-11", "close": 25.91, "volume": 10559.0}, {"date": "2022-10-12", "close": 26.44, "volume": 820.0}, {"date": "2022-10-13", "close": 26.2, "volume": 401.0}, {"date": "2022-10-14", "close": 27.0, "volume": 613.0}, {"date": "2022-10-17", "close": 26.17, "volume": 6505.0}, {"date": "2022-10-18", "close": 25.7, "volume": 1360.0}, {"date": "2022-10-19", "close": 26.5, "volume": 11300.0}, {"date": "2022-10-20", "close": 26.6, "volume": 489.0}, {"date": "2022-10-21", "close": 26.4, "volume": 421.0}, {"date": "2022-10-24", "close": 26.13, "volume": 1083.0}, {"date": "2022-10-25", "close": 26.09, "volume": 4007.0}, {"date": "2022-10-26", "close": 26.19, "volume": 1513.0}, {"date": "2022-10-27", "close": 26.0, "volume": 493.0}, {"date": "2022-10-28", "close": 26.39, "volume": 896.0}, {"date": "2022-10-31", "close": 26.0, "volume": 1426.0}, {"date": "2022-11-01", "close": 26.04, "volume": 3014.0}, {"date": "2022-11-02", "close": 26.04, "volume": null}, {"date": "2022-11-03", "close": 26.14, "volume": 300.0}, {"date": "2022-11-04", "close": 26.89, "volume": 873.0}, {"date": "2022-11-07", "close": 26.25, "volume": 4875.0}, {"date": "2022-11-08", "close": 26.62, "volume": 4823.0}, {"date": "2022-11-09", "close": 27.35, "volume": 3872.0}, {"date": "2022-11-10", "close": 27.88, "volume": 9796.0}, {"date": "2022-11-11", "close": 28.26, "volume": 531.0}, {"date": "2022-11-14", "close": 28.38, "volume": 147.0}, {"date": "2022-11-15", "close": 29.25, "volume": 5852.0}, {"date": "2022-11-16", "close": 29.2, "volume": 654.0}, {"date": "2022-11-17", "close": 29.9, "volume": 11734.0}, {"date": "2022-11-18", "close": 29.775, "volume": 4288.0}, {"date": "2022-11-21", "close": 28.05, "volume": 900.0}, {"date": "2022-11-22", "close": 28.15, "volume": 2873.0}, {"date": "2022-11-23", "close": 28.55, "volume": 1152.0}, {"date": "2022-11-25", "close": 28.55, "volume": null}, {"date": "2022-11-28", "close": 26.66, "volume": 8356.0}, {"date": "2022-11-29", "close": 26.12, "volume": 4282.0}, {"date": "2022-11-30", "close": 26.0, "volume": 10394.0}, {"date": "2022-12-01", "close": 26.0, "volume": 5924.0}, {"date": "2022-12-02", "close": 26.0, "volume": 1733.0}, {"date": "2022-12-05", "close": 26.2, "volume": 1292.0}, {"date": "2022-12-06", "close": 26.2, "volume": null}, {"date": "2022-12-07", "close": 26.2, "volume": 594.0}, {"date": "2022-12-08", "close": 26.71, "volume": 673.0}, {"date": "2022-12-09", "close": 26.11, "volume": 336.0}, {"date": "2022-12-12", "close": 26.97, "volume": 2970.0}, {"date": "2022-12-13", "close": 26.0, "volume": 15616.0}, {"date": "2022-12-14", "close": 26.0, "volume": 1800.0}, {"date": "2022-12-15", "close": 26.46, "volume": 399.0}, {"date": "2022-12-16", "close": 26.48, "volume": 1478.0}, {"date": "2022-12-19", "close": 26.0, "volume": 4346.0}, {"date": "2022-12-20", "close": 26.45, "volume": 1171.0}, {"date": "2022-12-21", "close": 26.4, "volume": 589.0}, {"date": "2022-12-22", "close": 26.55, "volume": 264.0}, {"date": "2022-12-23", "close": 26.5, "volume": 287.0}, {"date": "2022-12-27", "close": 26.5, "volume": null}, {"date": "2022-12-28", "close": 26.51, "volume": 191.0}, {"date": "2022-12-29", "close": 26.51, "volume": null}, {"date": "2022-12-30", "close": 26.42, "volume": 2548.0}, {"date": "2023-01-03", "close": 26.9, "volume": 3802.0}, {"date": "2023-01-04", "close": 26.9, "volume": 326.0}, {"date": "2023-01-05", "close": 26.05, "volume": 6877.0}, {"date": "2023-01-06", "close": 26.35, "volume": 3970.0}, {"date": "2023-01-09", "close": 26.1, "volume": 1110.0}, {"date": "2023-01-10", "close": 26.17, "volume": 916.0}, {"date": "2023-01-11", "close": 26.04, "volume": 876.0}, {"date": "2023-01-12", "close": 26.04, "volume": null}, {"date": "2023-01-13", "close": 26.04, "volume": null}, {"date": "2023-01-17", "close": 26.05, "volume": 3116.0}, {"date": "2023-01-18", "close": 26.07, "volume": 2880.0}, {"date": "2023-01-19", "close": 26.0, "volume": 5447.0}, {"date": "2023-01-20", "close": 26.0, "volume": 12111.0}, {"date": "2023-01-23", "close": 26.04, "volume": 2282.0}, {"date": "2023-01-24", "close": 26.05, "volume": 960.0}, {"date": "2023-01-25", "close": 26.7, "volume": 5177.0}, {"date": "2023-01-26", "close": 26.25, "volume": 8363.0}, {"date": "2023-01-27", "close": 26.05, "volume": 736.0}, {"date": "2023-01-30", "close": 26.2655, "volume": 817.0}, {"date": "2023-01-31", "close": 26.07, "volume": 1192.0}, {"date": "2023-02-01", "close": 26.06, "volume": 1248.0}, {"date": "2023-02-02", "close": 26.65, "volume": 8352.0}, {"date": "2023-02-03", "close": 27.17, "volume": 6179.0}, {"date": "2023-02-06", "close": 27.0, "volume": 8717.0}, {"date": "2023-02-07", "close": 27.6, "volume": 1787.0}, {"date": "2023-02-08", "close": 27.63, "volume": 936.0}, {"date": "2023-02-09", "close": 26.1427, "volume": 5098.0}, {"date": "2023-02-10", "close": 27.7, "volume": 13692.0}, {"date": "2023-02-13", "close": 27.2, "volume": 6625.0}, {"date": "2023-02-14", "close": 26.61, "volume": 899.0}, {"date": "2023-02-15", "close": 26.04, "volume": 5243.0}, {"date": "2023-02-16", "close": 26.13, "volume": 20360.0}, {"date": "2023-02-17", "close": 26.25, "volume": 5827.0}, {"date": "2023-02-21", "close": 26.0, "volume": 7969.0}, {"date": "2023-02-22", "close": 26.02, "volume": 1522.0}, {"date": "2023-02-23", "close": 26.15, "volume": 705.0}, {"date": "2023-02-24", "close": 26.01, "volume": 259.0}, {"date": "2023-02-27", "close": 26.215, "volume": 1982.0}, {"date": "2023-02-28", "close": 26.05, "volume": 1166.0}, {"date": "2023-03-01", "close": 26.06, "volume": 5190.0}, {"date": "2023-03-02", "close": 26.15, "volume": 1559.0}, {"date": "2023-03-03", "close": 26.23, "volume": 1722.0}, {"date": "2023-03-06", "close": 26.06, "volume": 1409.0}, {"date": "2023-03-07", "close": 26.06, "volume": null}, {"date": "2023-03-08", "close": 26.45, "volume": 3421.0}, {"date": "2023-03-09", "close": 26.32, "volume": 766.0}, {"date": "2023-03-10", "close": 26.2, "volume": 1078.0}, {"date": "2023-03-13", "close": 25.7, "volume": 1408.0}, {"date": "2023-03-14", "close": 26.0, "volume": 3763.0}, {"date": "2023-03-15", "close": 25.03, "volume": 2056.0}, {"date": "2023-03-16", "close": 25.03, "volume": null}, {"date": "2023-03-17", "close": 24.0, "volume": 6066.0}, {"date": "2023-03-20", "close": 24.0, "volume": 52195.0}, {"date": "2023-03-21", "close": 22.8, "volume": 31359.0}, {"date": "2023-03-22", "close": 23.05, "volume": 10636.0}, {"date": "2023-03-23", "close": 23.6, "volume": 12769.0}, {"date": "2023-03-24", "close": 24.04, "volume": 2841.0}, {"date": "2023-03-27", "close": 24.41, "volume": 1415.0}, {"date": "2023-03-28", "close": 24.85, "volume": 3817.0}, {"date": "2023-03-29", "close": 24.425, "volume": 984.0}, {"date": "2023-03-30", "close": 24.48, "volume": 1379.0}, {"date": "2023-03-31", "close": 23.41, "volume": 1653.0}, {"date": "2023-04-03", "close": 23.71, "volume": 3203.0}, {"date": "2023-04-04", "close": 23.49, "volume": 2030.0}, {"date": "2023-04-05", "close": 23.9, "volume": 1009.0}, {"date": "2023-04-06", "close": 24.3399, "volume": 1681.0}, {"date": "2023-04-10", "close": 23.51, "volume": 463.0}, {"date": "2023-04-11", "close": 23.9, "volume": 983.0}, {"date": "2023-04-12", "close": 23.92, "volume": 1299.0}, {"date": "2023-04-13", "close": 24.3, "volume": 1350.0}, {"date": "2023-04-14", "close": 24.65, "volume": 1749.0}, {"date": "2023-04-17", "close": 23.8013, "volume": 583.0}, {"date": "2023-04-18", "close": 24.0, "volume": 2502.0}, {"date": "2023-04-19", "close": 24.51, "volume": 452.0}, {"date": "2023-04-20", "close": 24.9999, "volume": 1152.0}, {"date": "2023-04-21", "close": 24.89, "volume": 1695.0}, {"date": "2023-04-24", "close": 25.0, "volume": 2652.0}, {"date": "2023-04-25", "close": 24.9999, "volume": 1351.0}, {"date": "2023-04-26", "close": 24.38, "volume": 320.0}, {"date": "2023-04-27", "close": 24.38, "volume": null}, {"date": "2023-04-28", "close": 23.0, "volume": 13772.0}, {"date": "2023-05-01", "close": 23.25, "volume": 1433.0}, {"date": "2023-05-02", "close": 23.8, "volume": 3118.0}, {"date": "2023-05-03", "close": 23.9, "volume": 2032.0}, {"date": "2023-05-04", "close": 24.48, "volume": 2238.0}, {"date": "2023-05-05", "close": 24.65, "volume": 371.0}, {"date": "2023-05-08", "close": 24.9, "volume": 1860.0}, {"date": "2023-05-09", "close": 24.6, "volume": 2086.0}, {"date": "2023-05-10", "close": 24.405, "volume": 2868.0}, {"date": "2023-05-11", "close": 24.3383, "volume": 2114.0}, {"date": "2023-05-12", "close": 24.3383, "volume": null}, {"date": "2023-05-15", "close": 25.0, "volume": 339.0}, {"date": "2023-05-16", "close": 25.0, "volume": null}, {"date": "2023-05-17", "close": 24.49, "volume": 4017.0}, {"date": "2023-05-18", "close": 24.4999, "volume": 3652.0}, {"date": "2023-05-19", "close": 24.25, "volume": 2978.0}, {"date": "2023-05-22", "close": 24.25, "volume": 2648.0}, {"date": "2023-05-23", "close": 24.36, "volume": 1232.0}, {"date": "2023-05-24", "close": 24.17, "volume": 1860.0}, {"date": "2023-05-25", "close": 23.5, "volume": 7306.0}, {"date": "2023-05-26", "close": 24.29, "volume": 4194.0}, {"date": "2023-05-30", "close": 23.86, "volume": 707.0}, {"date": "2023-05-31", "close": 24.18, "volume": 2575.0}, {"date": "2023-06-01", "close": 24.58, "volume": 4624.0}, {"date": "2023-06-02", "close": 24.58, "volume": null}, {"date": "2023-06-05", "close": 24.75, "volume": 585.0}, {"date": "2023-06-06", "close": 24.9, "volume": 1023.0}, {"date": "2023-06-07", "close": 24.5, "volume": 6595.0}, {"date": "2023-06-08", "close": 24.75, "volume": 5053.0}, {"date": "2023-06-09", "close": 24.98, "volume": 2308.0}, {"date": "2023-06-12", "close": 24.9499, "volume": 2210.0}, {"date": "2023-06-13", "close": 24.52, "volume": 19946.0}, {"date": "2023-06-14", "close": 24.49, "volume": 848.0}, {"date": "2023-06-15", "close": 24.5, "volume": 4210.0}, {"date": "2023-06-16", "close": 24.8, "volume": 9357.0}, {"date": "2023-06-20", "close": 24.6, "volume": 4670.0}, {"date": "2023-06-21", "close": 24.32, "volume": 2254.0}, {"date": "2023-06-22", "close": 24.5, "volume": 957.0}, {"date": "2023-06-23", "close": 24.93, "volume": 3133.0}, {"date": "2023-06-26", "close": 24.25, "volume": 1311.0}, {"date": "2023-06-27", "close": 24.5, "volume": 443.0}, {"date": "2023-06-28", "close": 24.5, "volume": null}, {"date": "2023-06-29", "close": 24.7401, "volume": 744.0}, {"date": "2023-06-30", "close": 24.7401, "volume": null}, {"date": "2023-07-03", "close": 24.6, "volume": 547.0}, {"date": "2023-07-05", "close": 24.5, "volume": 4767.0}, {"date": "2023-07-06", "close": 24.58, "volume": 4012.0}, {"date": "2023-07-07", "close": 24.4, "volume": 2718.0}, {"date": "2023-07-10", "close": 24.29, "volume": 6907.0}, {"date": "2023-07-11", "close": 24.25, "volume": 305.0}, {"date": "2023-07-12", "close": 24.26, "volume": 1078.0}, {"date": "2023-07-13", "close": 24.26, "volume": null}, {"date": "2023-07-14", "close": 24.26, "volume": null}, {"date": "2023-07-17", "close": 24.26, "volume": null}, {"date": "2023-07-18", "close": 24.4, "volume": 6863.0}, {"date": "2023-07-19", "close": 24.4, "volume": 901.0}, {"date": "2023-07-20", "close": 24.17, "volume": 3149.0}, {"date": "2023-07-21", "close": 24.04, "volume": 1732.0}, {"date": "2023-07-24", "close": 24.49, "volume": 1387.0}, {"date": "2023-07-25", "close": 23.96, "volume": 10364.0}, {"date": "2023-07-26", "close": 24.43, "volume": 2695.0}, {"date": "2023-07-27", "close": 24.2175, "volume": 985.0}, {"date": "2023-07-28", "close": 24.5, "volume": 795.0}, {"date": "2023-07-31", "close": 24.48, "volume": 342.0}, {"date": "2023-08-01", "close": 24.35, "volume": 666.0}, {"date": "2023-08-02", "close": 24.35, "volume": null}, {"date": "2023-08-03", "close": 25.1, "volume": 7381.0}, {"date": "2023-08-04", "close": 25.3, "volume": 3033.0}, {"date": "2023-08-07", "close": 24.72, "volume": 5918.0}, {"date": "2023-08-08", "close": 25.0, "volume": 3383.0}, {"date": "2023-08-09", "close": 25.03, "volume": 978.0}, {"date": "2023-08-10", "close": 25.4, "volume": 297.0}, {"date": "2023-08-11", "close": 25.0, "volume": 6197.0}, {"date": "2023-08-14", "close": 25.12, "volume": 237.0}, {"date": "2023-08-15", "close": 24.9, "volume": 3535.0}, {"date": "2023-08-16", "close": 24.9, "volume": null}, {"date": "2023-08-17", "close": 24.9, "volume": null}, {"date": "2023-08-18", "close": 25.95, "volume": 271.0}, {"date": "2023-08-21", "close": 25.0, "volume": 1938.0}, {"date": "2023-08-22", "close": 24.71, "volume": 2023.0}, {"date": "2023-08-23", "close": 25.0, "volume": 218.0}, {"date": "2023-08-24", "close": 25.35, "volume": 4202.0}, {"date": "2023-08-25", "close": 25.25, "volume": 1172.0}, {"date": "2023-08-28", "close": 24.75, "volume": 1004.0}, {"date": "2023-08-29", "close": 24.99, "volume": 2951.0}, {"date": "2023-08-30", "close": 24.3, "volume": 701.0}, {"date": "2023-08-31", "close": 24.25, "volume": 1917.0}, {"date": "2023-09-01", "close": 24.5, "volume": 1263.0}, {"date": "2023-09-05", "close": 24.23, "volume": 1512.0}, {"date": "2023-09-06", "close": 24.0, "volume": 836.0}, {"date": "2023-09-07", "close": 24.0, "volume": 3960.0}, {"date": "2023-09-08", "close": 24.5, "volume": 1117.0}, {"date": "2023-09-11", "close": 24.5, "volume": 577.0}, {"date": "2023-09-12", "close": 24.05, "volume": 1113.0}, {"date": "2023-09-13", "close": 24.05, "volume": 1622.0}, {"date": "2023-09-14", "close": 24.06, "volume": 885.0}, {"date": "2023-09-15", "close": 24.38, "volume": 3376.0}, {"date": "2023-09-18", "close": 24.073, "volume": 398.0}, {"date": "2023-09-19", "close": 24.43, "volume": 156.0}, {"date": "2023-09-20", "close": 24.25, "volume": 1024.0}, {"date": "2023-09-21", "close": 24.34, "volume": 177.0}, {"date": "2023-09-22", "close": 24.3835, "volume": 352.0}, {"date": "2023-09-25", "close": 24.07, "volume": 452.0}, {"date": "2023-09-26", "close": 24.07, "volume": null}, {"date": "2023-09-27", "close": 24.04, "volume": 1347.0}, {"date": "2023-09-28", "close": 24.05, "volume": 214.0}, {"date": "2023-09-29", "close": 24.25, "volume": 415.0}, {"date": "2023-10-02", "close": 24.4, "volume": 1285.0}, {"date": "2023-10-03", "close": 24.0, "volume": 641.0}, {"date": "2023-10-04", "close": 24.01, "volume": 1628.0}, {"date": "2023-10-05", "close": 24.09, "volume": 1239.0}, {"date": "2023-10-06", "close": 24.02, "volume": 251.0}, {"date": "2023-10-09", "close": 24.0, "volume": 659.0}, {"date": "2023-10-10", "close": 24.05, "volume": 3552.0}, {"date": "2023-10-11", "close": 24.26, "volume": 1811.0}, {"date": "2023-10-12", "close": 24.5299, "volume": 848.0}, {"date": "2023-10-13", "close": 24.5299, "volume": null}, {"date": "2023-10-16", "close": 24.16, "volume": 1633.0}, {"date": "2023-10-17", "close": 24.04, "volume": 3442.0}, {"date": "2023-10-18", "close": 24.03, "volume": 423.0}, {"date": "2023-10-19", "close": 24.03, "volume": null}, {"date": "2023-10-20", "close": 24.33, "volume": 219.0}, {"date": "2023-10-23", "close": 24.46, "volume": 434.0}, {"date": "2023-10-24", "close": 24.46, "volume": null}, {"date": "2023-10-25", "close": 24.99, "volume": 3774.0}, {"date": "2023-10-26", "close": 24.4, "volume": 1457.0}, {"date": "2023-10-27", "close": 24.2, "volume": 5503.0}, {"date": "2023-10-30", "close": 24.15, "volume": 642.0}, {"date": "2023-10-31", "close": 24.15, "volume": null}, {"date": "2023-11-01", "close": 24.15, "volume": null}, {"date": "2023-11-02", "close": 23.32, "volume": 3179.0}, {"date": "2023-11-03", "close": 22.5, "volume": 1571.0}, {"date": "2023-11-06", "close": 22.91, "volume": 3612.0}, {"date": "2023-11-07", "close": 23.0, "volume": 952.0}, {"date": "2023-11-08", "close": 23.7, "volume": 800.0}, {"date": "2023-11-09", "close": 23.7, "volume": null}, {"date": "2023-11-10", "close": 24.14, "volume": 2280.0}, {"date": "2023-11-13", "close": 23.995, "volume": 2049.0}, {"date": "2023-11-14", "close": 23.51, "volume": 4651.0}, {"date": "2023-11-15", "close": 24.2, "volume": 1625.0}, {"date": "2023-11-16", "close": 23.91, "volume": 2974.0}, {"date": "2023-11-17", "close": 23.6242, "volume": 935.0}, {"date": "2023-11-20", "close": 23.34, "volume": 1364.0}, {"date": "2023-11-21", "close": 22.76, "volume": 9149.0}, {"date": "2023-11-22", "close": 23.0, "volume": 1652.0}, {"date": "2023-11-24", "close": 22.3, "volume": 187.0}, {"date": "2023-11-27", "close": 22.65, "volume": 9118.0}, {"date": "2023-11-28", "close": 22.65, "volume": 8200.0}, {"date": "2023-11-29", "close": 23.43, "volume": 1167.0}, {"date": "2023-11-30", "close": 23.43, "volume": null}, {"date": "2023-12-01", "close": 23.31, "volume": 1443.0}, {"date": "2023-12-04", "close": 24.0, "volume": 3939.0}, {"date": "2023-12-05", "close": 24.155, "volume": 1575.0}, {"date": "2023-12-06", "close": 24.34, "volume": 4416.0}, {"date": "2023-12-07", "close": 23.7, "volume": 1354.0}, {"date": "2023-12-08", "close": 23.7, "volume": null}, {"date": "2023-12-11", "close": 24.0, "volume": 618.0}, {"date": "2023-12-12", "close": 23.24, "volume": 1254.0}, {"date": "2023-12-13", "close": 22.65, "volume": 3672.0}, {"date": "2023-12-14", "close": 23.25, "volume": 6754.0}, {"date": "2023-12-15", "close": 23.5, "volume": 2037.0}, {"date": "2023-12-18", "close": 23.5, "volume": null}, {"date": "2023-12-19", "close": 23.55, "volume": 633.0}, {"date": "2023-12-20", "close": 23.9, "volume": 508.0}, {"date": "2023-12-21", "close": 23.9, "volume": null}, {"date": "2023-12-22", "close": 23.1, "volume": 2520.0}, {"date": "2023-12-26", "close": 22.7, "volume": 3603.0}, {"date": "2023-12-27", "close": 22.8, "volume": 619.0}, {"date": "2023-12-28", "close": 22.96, "volume": 5580.0}, {"date": "2023-12-29", "close": 23.0, "volume": 388.0}, {"date": "2024-01-02", "close": 22.0243, "volume": 9945.0}, {"date": "2024-01-03", "close": 22.0243, "volume": null}, {"date": "2024-01-04", "close": 21.68, "volume": 2765.0}, {"date": "2024-01-05", "close": 21.67, "volume": 2021.0}, {"date": "2024-01-08", "close": 22.2816, "volume": 851.0}, {"date": "2024-01-09", "close": 22.2816, "volume": null}, {"date": "2024-01-10", "close": 22.35, "volume": 574.0}, {"date": "2024-01-11", "close": 22.35, "volume": null}, {"date": "2024-01-12", "close": 22.35, "volume": null}, {"date": "2024-01-16", "close": 22.8399, "volume": 523.0}, {"date": "2024-01-17", "close": 22.8399, "volume": null}, {"date": "2024-01-18", "close": 23.14, "volume": 1367.0}, {"date": "2024-01-19", "close": 24.0, "volume": 6873.0}, {"date": "2024-01-22", "close": 24.02, "volume": 1409.0}, {"date": "2024-01-23", "close": 24.01, "volume": 1027.0}, {"date": "2024-01-24", "close": 24.1, "volume": 1843.0}, {"date": "2024-01-25", "close": 24.49, "volume": 964.0}, {"date": "2024-01-26", "close": 24.05, "volume": 570.0}, {"date": "2024-01-29", "close": 24.03, "volume": 315.0}, {"date": "2024-01-30", "close": 24.068, "volume": 1378.0}, {"date": "2024-01-31", "close": 24.05, "volume": 521.0}, {"date": "2024-02-01", "close": 24.98, "volume": 2133.0}, {"date": "2024-02-02", "close": 24.05, "volume": 993.0}, {"date": "2024-02-05", "close": 24.6, "volume": 218.0}, {"date": "2024-02-06", "close": 24.895, "volume": 5132.0}, {"date": "2024-02-07", "close": 24.0, "volume": 6614.0}, {"date": "2024-02-08", "close": 24.77, "volume": 824.0}, {"date": "2024-02-09", "close": 24.77, "volume": null}, {"date": "2024-02-12", "close": 24.85, "volume": 6771.0}, {"date": "2024-02-13", "close": 24.7501, "volume": 2982.0}, {"date": "2024-02-14", "close": 25.33, "volume": 940.0}, {"date": "2024-02-15", "close": 25.33, "volume": null}, {"date": "2024-02-16", "close": 25.48, "volume": 4216.0}, {"date": "2024-02-20", "close": 24.87, "volume": 833.0}, {"date": "2024-02-21", "close": 25.0, "volume": 4992.0}, {"date": "2024-02-22", "close": 24.99, "volume": 3204.0}, {"date": "2024-02-23", "close": 25.38, "volume": 2737.0}, {"date": "2024-02-26", "close": 24.76, "volume": 960.0}, {"date": "2024-02-27", "close": 25.04, "volume": 814.0}, {"date": "2024-02-28", "close": 25.02, "volume": 433.0}, {"date": "2024-02-29", "close": 25.0, "volume": 1607.0}, {"date": "2024-03-01", "close": 25.2395, "volume": 6393.0}, {"date": "2024-03-04", "close": 25.0, "volume": 3324.0}, {"date": "2024-03-05", "close": 25.0, "volume": null}, {"date": "2024-03-06", "close": 24.0, "volume": 8832.0}, {"date": "2024-03-07", "close": 24.1, "volume": 1948.0}, {"date": "2024-03-08", "close": 24.0, "volume": 2501.0}, {"date": "2024-03-11", "close": 24.44, "volume": 8343.0}, {"date": "2024-03-12", "close": 24.22, "volume": 495.0}, {"date": "2024-03-13", "close": 23.55, "volume": 24676.0}, {"date": "2024-03-14", "close": 23.7, "volume": 4484.0}, {"date": "2024-03-15", "close": 24.44, "volume": 9857.0}, {"date": "2024-03-18", "close": 23.75, "volume": 5923.0}, {"date": "2024-03-19", "close": 23.31, "volume": 2664.0}, {"date": "2024-03-20", "close": 23.75, "volume": 1120.0}, {"date": "2024-03-21", "close": 24.0, "volume": 15090.0}, {"date": "2024-03-22", "close": 23.99, "volume": 511.0}, {"date": "2024-03-25", "close": 23.72, "volume": 915.0}, {"date": "2024-03-26", "close": 23.4, "volume": 1546.0}, {"date": "2024-03-27", "close": 24.02, "volume": 4234.0}, {"date": "2024-03-28", "close": 24.45, "volume": 1969.0}, {"date": "2024-04-01", "close": 23.91, "volume": 894.0}, {"date": "2024-04-02", "close": 23.95, "volume": 1255.0}, {"date": "2024-04-03", "close": 23.79, "volume": 1179.0}, {"date": "2024-04-04", "close": 23.885, "volume": 1333.0}, {"date": "2024-04-05", "close": 23.299, "volume": 1138.0}, {"date": "2024-04-08", "close": 23.4, "volume": 404.0}, {"date": "2024-04-09", "close": 23.5, "volume": 13029.0}, {"date": "2024-04-10", "close": 24.0, "volume": 4181.0}, {"date": "2024-04-11", "close": 24.2, "volume": 1924.0}, {"date": "2024-04-12", "close": 24.14, "volume": 196.0}, {"date": "2024-04-15", "close": 23.7, "volume": 3165.0}, {"date": "2024-04-16", "close": 23.99, "volume": 6132.0}, {"date": "2024-04-17", "close": 23.99, "volume": null}, {"date": "2024-04-18", "close": 23.64, "volume": 637.0}, {"date": "2024-04-19", "close": 23.5, "volume": 1319.0}, {"date": "2024-04-22", "close": 23.5, "volume": 139.0}, {"date": "2024-04-23", "close": 23.5, "volume": null}, {"date": "2024-04-24", "close": 23.5, "volume": null}, {"date": "2024-04-25", "close": 23.5, "volume": null}, {"date": "2024-04-26", "close": 23.5, "volume": null}, {"date": "2024-04-29", "close": 23.5, "volume": 1779.0}, {"date": "2024-04-30", "close": 23.5, "volume": 525.0}, {"date": "2024-05-01", "close": 23.0, "volume": 409.0}, {"date": "2024-05-02", "close": 22.6, "volume": 1208.0}, {"date": "2024-05-03", "close": 22.8, "volume": 1525.0}, {"date": "2024-05-06", "close": 23.0, "volume": 731.0}, {"date": "2024-05-07", "close": 22.77, "volume": 2402.0}, {"date": "2024-05-08", "close": 22.9, "volume": 2222.0}, {"date": "2024-05-09", "close": 23.49, "volume": 882.0}, {"date": "2024-05-10", "close": 23.55, "volume": 421.0}, {"date": "2024-05-13", "close": 23.4, "volume": 1062.0}, {"date": "2024-05-14", "close": 23.6375, "volume": 2264.0}, {"date": "2024-05-15", "close": 23.65, "volume": 3184.0}, {"date": "2024-05-16", "close": 23.6504, "volume": 431.0}, {"date": "2024-05-17", "close": 23.6, "volume": 758.0}, {"date": "2024-05-20", "close": 23.61, "volume": 924.0}, {"date": "2024-05-21", "close": 23.6, "volume": 400.0}, {"date": "2024-05-22", "close": 23.94, "volume": 589.0}, {"date": "2024-05-23", "close": 23.75, "volume": 503.0}, {"date": "2024-05-24", "close": 23.5001, "volume": 6994.0}, {"date": "2024-05-28", "close": 24.114, "volume": 978.0}, {"date": "2024-05-29", "close": 24.5, "volume": 6974.0}, {"date": "2024-05-30", "close": 23.7, "volume": 554.0}, {"date": "2024-05-31", "close": 23.31, "volume": 846.0}, {"date": "2024-06-03", "close": 23.24, "volume": 214.0}, {"date": "2024-06-04", "close": 23.24, "volume": null}, {"date": "2024-06-05", "close": 22.86, "volume": 3080.0}, {"date": "2024-06-06", "close": 22.86, "volume": 1195.0}, {"date": "2024-06-07", "close": 22.3, "volume": 1653.0}, {"date": "2024-06-10", "close": 22.45, "volume": 1461.0}, {"date": "2024-06-11", "close": 22.45, "volume": null}, {"date": "2024-06-12", "close": 22.45, "volume": null}, {"date": "2024-06-13", "close": 22.5, "volume": 692.0}, {"date": "2024-06-14", "close": 21.93, "volume": 2187.0}, {"date": "2024-06-17", "close": 21.31, "volume": 2713.0}, {"date": "2024-06-18", "close": 21.35, "volume": 2583.0}, {"date": "2024-06-20", "close": 21.25, "volume": 1650.0}, {"date": "2024-06-21", "close": 20.75, "volume": 2322.0}, {"date": "2024-06-24", "close": 20.73, "volume": 3731.0}, {"date": "2024-06-25", "close": 20.09, "volume": 791.0}, {"date": "2024-06-26", "close": 19.91, "volume": 4902.0}, {"date": "2024-06-27", "close": 19.75, "volume": 6567.0}, {"date": "2024-06-28", "close": 20.0, "volume": 3294.0}, {"date": "2024-07-01", "close": 19.55, "volume": 1497.0}, {"date": "2024-07-02", "close": 19.61, "volume": 380.0}, {"date": "2024-07-03", "close": 19.88, "volume": 297.0}, {"date": "2024-07-05", "close": 19.6, "volume": 902.0}, {"date": "2024-07-08", "close": 21.1187, "volume": 1632.0}, {"date": "2024-07-09", "close": 21.1187, "volume": null}, {"date": "2024-07-10", "close": 20.65, "volume": 2512.0}, {"date": "2024-07-11", "close": 21.0, "volume": 1309.0}, {"date": "2024-07-12", "close": 20.99, "volume": 1647.0}, {"date": "2024-07-15", "close": 21.1, "volume": 2574.0}, {"date": "2024-07-16", "close": 21.71, "volume": 1647.0}, {"date": "2024-07-17", "close": 21.75, "volume": 924.0}, {"date": "2024-07-18", "close": 22.19, "volume": 366.0}, {"date": "2024-07-19", "close": 22.51, "volume": 5937.0}, {"date": "2024-07-22", "close": 21.76, "volume": 1729.0}, {"date": "2024-07-23", "close": 23.0, "volume": 811.0}, {"date": "2024-07-24", "close": 23.0, "volume": 6534.0}, {"date": "2024-07-25", "close": 23.06, "volume": 432.0}, {"date": "2024-07-26", "close": 23.2, "volume": 633.0}, {"date": "2024-07-29", "close": 24.0, "volume": 4768.0}, {"date": "2024-07-30", "close": 25.0, "volume": 6079.0}, {"date": "2024-07-31", "close": 24.24, "volume": 24174.0}, {"date": "2024-08-01", "close": 24.0, "volume": 6184.0}, {"date": "2024-08-02", "close": 24.0, "volume": 883.0}, {"date": "2024-08-05", "close": 23.23, "volume": 2184.0}, {"date": "2024-08-06", "close": 23.375, "volume": 1015.0}, {"date": "2024-08-07", "close": 23.5, "volume": 2697.0}, {"date": "2024-08-08", "close": 23.55, "volume": 1006.0}, {"date": "2024-08-09", "close": 24.14, "volume": 2566.0}, {"date": "2024-08-12", "close": 24.85, "volume": 29324.0}, {"date": "2024-08-13", "close": 24.23, "volume": 484.0}, {"date": "2024-08-14", "close": 23.5, "volume": 289.0}, {"date": "2024-08-15", "close": 23.5, "volume": null}, {"date": "2024-08-16", "close": 23.5, "volume": null}, {"date": "2024-08-19", "close": 23.95, "volume": 1364.0}, {"date": "2024-08-20", "close": 23.3, "volume": 6547.0}, {"date": "2024-08-21", "close": 23.3, "volume": null}, {"date": "2024-08-22", "close": 23.8, "volume": 2406.0}, {"date": "2024-08-23", "close": 24.49, "volume": 1447.0}, {"date": "2024-08-26", "close": 24.04, "volume": 856.0}, {"date": "2024-08-27", "close": 24.05, "volume": 346.0}, {"date": "2024-08-28", "close": 24.05, "volume": null}, {"date": "2024-08-29", "close": 24.79, "volume": 6383.0}, {"date": "2024-08-30", "close": 24.5, "volume": 560.0}, {"date": "2024-09-03", "close": 24.69, "volume": 308.0}, {"date": "2024-09-04", "close": 24.73, "volume": 6421.0}, {"date": "2024-09-05", "close": 24.47, "volume": 4824.0}, {"date": "2024-09-06", "close": 24.2, "volume": 14412.0}, {"date": "2024-09-09", "close": 23.55, "volume": 14673.0}, {"date": "2024-09-10", "close": 23.45, "volume": 1393.0}, {"date": "2024-09-11", "close": 23.1, "volume": 2810.0}, {"date": "2024-09-12", "close": 23.13, "volume": 1573.0}, {"date": "2024-09-13", "close": 23.15, "volume": 1073.0}, {"date": "2024-09-16", "close": 23.44, "volume": 3890.0}, {"date": "2024-09-17", "close": 24.48, "volume": 34257.0}, {"date": "2024-09-18", "close": 24.6, "volume": 32901.0}, {"date": "2024-09-19", "close": 24.74, "volume": 1073.0}, {"date": "2024-09-20", "close": 25.12, "volume": 9844.0}, {"date": "2024-09-23", "close": 24.53, "volume": 1519.0}, {"date": "2024-09-24", "close": 24.53, "volume": 1259.0}, {"date": "2024-09-25", "close": 24.32, "volume": 950.0}, {"date": "2024-09-26", "close": 24.32, "volume": null}, {"date": "2024-09-27", "close": 24.4, "volume": 5179.0}, {"date": "2024-09-30", "close": 24.24, "volume": 1876.0}, {"date": "2024-10-01", "close": 24.24, "volume": null}, {"date": "2024-10-02", "close": 24.49, "volume": 299.0}, {"date": "2024-10-03", "close": 24.28, "volume": 1239.0}, {"date": "2024-10-04", "close": 23.99, "volume": 678.0}, {"date": "2024-10-07", "close": 23.23, "volume": 2991.0}, {"date": "2024-10-08", "close": 23.2, "volume": 1000.0}, {"date": "2024-10-09", "close": 23.2, "volume": null}, {"date": "2024-10-10", "close": 23.8, "volume": 9290.0}, {"date": "2024-10-11", "close": 23.73, "volume": 6847.0}, {"date": "2024-10-14", "close": 23.05, "volume": 787.0}, {"date": "2024-10-15", "close": 23.3, "volume": 1527.0}, {"date": "2024-10-16", "close": 23.32, "volume": 2815.0}, {"date": "2024-10-17", "close": 23.93, "volume": 12773.0}, {"date": "2024-10-18", "close": 23.55, "volume": 925.0}, {"date": "2024-10-21", "close": 23.54, "volume": 968.0}, {"date": "2024-10-22", "close": 23.3, "volume": 12160.0}, {"date": "2024-10-23", "close": 23.56, "volume": 998.0}, {"date": "2024-10-24", "close": 24.1, "volume": 1884.0}, {"date": "2024-10-25", "close": 23.19, "volume": 633.0}, {"date": "2024-10-28", "close": 23.75, "volume": 3237.0}, {"date": "2024-10-29", "close": 24.05, "volume": 2202.0}, {"date": "2024-10-30", "close": 24.05, "volume": null}, {"date": "2024-10-31", "close": 24.05, "volume": null}, {"date": "2024-11-01", "close": 23.56, "volume": 2316.0}, {"date": "2024-11-04", "close": 23.5, "volume": 6683.0}, {"date": "2024-11-05", "close": 23.2, "volume": 722.0}, {"date": "2024-11-06", "close": 24.5, "volume": 10674.0}, {"date": "2024-11-07", "close": 24.2501, "volume": 7347.0}, {"date": "2024-11-08", "close": 24.625, "volume": 3260.0}, {"date": "2024-11-11", "close": 24.26, "volume": 673.0}, {"date": "2024-11-12", "close": 24.55, "volume": 12844.0}, {"date": "2024-11-13", "close": 25.51, "volume": 3754.0}, {"date": "2024-11-14", "close": 25.46, "volume": 5578.0}, {"date": "2024-11-15", "close": 25.4, "volume": 945.0}, {"date": "2024-11-18", "close": 25.0, "volume": 1031.0}, {"date": "2024-11-19", "close": 25.02, "volume": 1028.0}, {"date": "2024-11-20", "close": 27.61, "volume": 7197.0}, {"date": "2024-11-21", "close": 27.84, "volume": 2151.0}, {"date": "2024-11-22", "close": 27.75, "volume": 2396.0}, {"date": "2024-11-25", "close": 27.0, "volume": 4533.0}, {"date": "2024-11-26", "close": 27.36, "volume": 695.0}, {"date": "2024-11-27", "close": 27.0, "volume": 2436.0}, {"date": "2024-11-29", "close": 27.18, "volume": 412.0}, {"date": "2024-12-02", "close": 27.13, "volume": 2428.0}, {"date": "2024-12-03", "close": 26.8, "volume": 3025.0}, {"date": "2024-12-04", "close": 26.8, "volume": 11281.0}, {"date": "2024-12-05", "close": 26.8, "volume": 3904.0}, {"date": "2024-12-06", "close": 26.74, "volume": 1029.0}, {"date": "2024-12-09", "close": 26.76, "volume": 10371.0}, {"date": "2024-12-10", "close": 26.74, "volume": 4328.0}, {"date": "2024-12-11", "close": 26.4, "volume": 3669.0}, {"date": "2024-12-12", "close": 27.05, "volume": 28289.0}, {"date": "2024-12-13", "close": 27.1, "volume": 3568.0}, {"date": "2024-12-16", "close": 26.4, "volume": 8064.0}, {"date": "2024-12-17", "close": 26.0, "volume": 7778.0}, {"date": "2024-12-18", "close": 25.21, "volume": 7059.0}, {"date": "2024-12-19", "close": 24.8, "volume": 9642.0}, {"date": "2024-12-20", "close": 24.8, "volume": 7546.0}, {"date": "2024-12-23", "close": 25.4, "volume": 4126.0}, {"date": "2024-12-24", "close": 25.34, "volume": 3312.0}, {"date": "2024-12-26", "close": 25.56, "volume": 2724.0}, {"date": "2024-12-27", "close": 24.18, "volume": 7720.0}, {"date": "2024-12-30", "close": 24.23, "volume": 6070.0}, {"date": "2024-12-31", "close": 24.21, "volume": 3834.0}, {"date": "2025-01-02", "close": 24.03, "volume": 473.0}, {"date": "2025-01-03", "close": 23.5, "volume": 1724.0}, {"date": "2025-01-06", "close": 23.86, "volume": 3418.0}, {"date": "2025-01-07", "close": 23.73, "volume": 4038.0}, {"date": "2025-01-08", "close": 23.53, "volume": 3406.0}, {"date": "2025-01-10", "close": 23.3, "volume": 14765.0}, {"date": "2025-01-13", "close": 23.29, "volume": 1270.0}, {"date": "2025-01-14", "close": 22.95, "volume": 3300.0}, {"date": "2025-01-15", "close": 22.4, "volume": 56923.0}, {"date": "2025-01-16", "close": 23.3, "volume": 6865.0}, {"date": "2025-01-17", "close": 23.4, "volume": 2827.0}, {"date": "2025-01-21", "close": 23.12, "volume": 4578.0}, {"date": "2025-01-22", "close": 23.11, "volume": 4149.0}, {"date": "2025-01-23", "close": 23.18, "volume": 1903.0}, {"date": "2025-01-24", "close": 22.1, "volume": 4346.0}, {"date": "2025-01-27", "close": 22.75, "volume": 1296.0}, {"date": "2025-01-28", "close": 22.85, "volume": 628.0}, {"date": "2025-01-29", "close": 23.5, "volume": 20165.0}, {"date": "2025-01-30", "close": 23.7, "volume": 4958.0}, {"date": "2025-01-31", "close": 23.85, "volume": 8518.0}, {"date": "2025-02-03", "close": 23.0, "volume": 5407.0}, {"date": "2025-02-04", "close": 23.25, "volume": 768.0}, {"date": "2025-02-05", "close": 23.25, "volume": 2435.0}, {"date": "2025-02-06", "close": 23.4, "volume": 2709.0}, {"date": "2025-02-07", "close": 23.9, "volume": 1833.0}, {"date": "2025-02-10", "close": 24.41, "volume": 2806.0}, {"date": "2025-02-11", "close": 24.6, "volume": 10381.0}, {"date": "2025-02-12", "close": 25.0, "volume": 4195.0}, {"date": "2025-02-13", "close": 26.0, "volume": 10174.0}, {"date": "2025-02-14", "close": 26.25, "volume": 1698.0}, {"date": "2025-02-18", "close": 26.25, "volume": 2527.0}, {"date": "2025-02-19", "close": 26.26, "volume": 15930.0}, {"date": "2025-02-20", "close": 26.2601, "volume": 4730.0}, {"date": "2025-02-21", "close": 26.84, "volume": 12667.0}, {"date": "2025-02-24", "close": 27.02, "volume": 13332.0}, {"date": "2025-02-25", "close": 28.0, "volume": 10405.0}, {"date": "2025-02-26", "close": 29.28, "volume": 8408.0}, {"date": "2025-02-27", "close": 31.0, "volume": 24396.0}, {"date": "2025-02-28", "close": 31.5, "volume": 9378.0}, {"date": "2025-03-03", "close": 31.86, "volume": 99918.0}, {"date": "2025-03-04", "close": 31.23, "volume": 14331.0}, {"date": "2025-03-05", "close": 31.78, "volume": 12645.0}, {"date": "2025-03-06", "close": 32.22, "volume": 23284.0}, {"date": "2025-03-07", "close": 31.7, "volume": 12610.0}, {"date": "2025-03-10", "close": 30.71, "volume": 12290.0}, {"date": "2025-03-11", "close": 30.12, "volume": 17104.0}, {"date": "2025-03-12", "close": 30.2, "volume": 4835.0}, {"date": "2025-03-13", "close": 30.15, "volume": 9245.0}, {"date": "2025-03-14", "close": 30.35, "volume": 4199.0}, {"date": "2025-03-17", "close": 30.64, "volume": 12247.0}, {"date": "2025-03-18", "close": 30.7, "volume": 50851.0}, {"date": "2025-03-19", "close": 30.52, "volume": 15666.0}, {"date": "2025-03-20", "close": 31.8, "volume": 11888.0}, {"date": "2025-03-21", "close": 29.48, "volume": 36762.0}, {"date": "2025-03-24", "close": 29.49, "volume": 7573.0}, {"date": "2025-03-25", "close": 28.16, "volume": 5912.0}, {"date": "2025-03-26", "close": 27.41, "volume": 11556.0}, {"date": "2025-03-27", "close": 28.18, "volume": 4618.0}, {"date": "2025-03-28", "close": 26.98, "volume": 7733.0}, {"date": "2025-03-31", "close": 26.05, "volume": 10184.0}, {"date": "2025-04-01", "close": 27.49, "volume": 15873.0}, {"date": "2025-04-02", "close": 28.51, "volume": 14252.0}, {"date": "2025-04-03", "close": 29.1, "volume": 6709.0}, {"date": "2025-04-04", "close": 27.56, "volume": 7546.0}, {"date": "2025-04-07", "close": 27.95, "volume": 5917.0}, {"date": "2025-04-08", "close": 27.46, "volume": 3553.0}, {"date": "2025-04-09", "close": 30.45, "volume": 28532.0}, {"date": "2025-04-10", "close": 29.7, "volume": 7781.0}, {"date": "2025-04-11", "close": 28.8, "volume": 6649.0}, {"date": "2025-04-14", "close": 29.07, "volume": 7693.0}, {"date": "2025-04-15", "close": 29.65, "volume": 5837.0}, {"date": "2025-04-16", "close": 31.85, "volume": 10307.0}, {"date": "2025-04-17", "close": 35.5, "volume": 27459.0}, {"date": "2025-04-21", "close": 38.9, "volume": 33218.0}, {"date": "2025-04-22", "close": 38.89, "volume": 27454.0}, {"date": "2025-04-23", "close": 38.8, "volume": 13191.0}, {"date": "2025-04-24", "close": 38.3, "volume": 18418.0}, {"date": "2025-04-25", "close": 37.19, "volume": 13223.0}, {"date": "2025-04-28", "close": 36.73, "volume": 7553.0}, {"date": "2025-04-29", "close": 37.99, "volume": 8427.0}, {"date": "2025-04-30", "close": 36.02, "volume": 9825.0}, {"date": "2025-05-01", "close": 38.0, "volume": 7083.0}, {"date": "2025-05-02", "close": 38.25, "volume": 12842.0}, {"date": "2025-05-05", "close": 37.19, "volume": 5220.0}, {"date": "2025-05-06", "close": 36.45, "volume": 4966.0}, {"date": "2025-05-07", "close": 35.07, "volume": 5329.0}, {"date": "2025-05-08", "close": 35.5, "volume": 9887.0}, {"date": "2025-05-09", "close": 37.0, "volume": 12107.0}, {"date": "2025-05-12", "close": 36.98, "volume": 6629.0}, {"date": "2025-05-13", "close": 38.82, "volume": 7042.0}, {"date": "2025-05-14", "close": 37.53, "volume": 22339.0}, {"date": "2025-05-15", "close": 37.9, "volume": 9282.0}, {"date": "2025-05-16", "close": 35.79, "volume": 22218.0}, {"date": "2025-05-19", "close": 35.66, "volume": 6027.0}, {"date": "2025-05-20", "close": 35.72, "volume": 5218.0}, {"date": "2025-05-21", "close": 35.7, "volume": 5174.0}, {"date": "2025-05-22", "close": 35.42, "volume": 5855.0}, {"date": "2025-05-23", "close": 34.65, "volume": 6229.0}, {"date": "2025-05-27", "close": 32.73, "volume": 10184.0}, {"date": "2025-05-28", "close": 32.81, "volume": 4865.0}, {"date": "2025-05-29", "close": 33.25, "volume": 4881.0}, {"date": "2025-05-30", "close": 33.19, "volume": 3949.0}, {"date": "2025-06-02", "close": 32.14, "volume": 5752.0}, {"date": "2025-06-03", "close": 31.95, "volume": 5782.0}, {"date": "2025-06-04", "close": 31.28, "volume": 5261.0}, {"date": "2025-06-05", "close": 31.24, "volume": 8527.0}, {"date": "2025-06-06", "close": 31.11, "volume": 7588.0}, {"date": "2025-06-09", "close": 31.2, "volume": 16412.0}, {"date": "2025-06-10", "close": 32.35, "volume": 11085.0}, {"date": "2025-06-11", "close": 32.81, "volume": 9148.0}, {"date": "2025-06-12", "close": 31.75, "volume": 4911.0}, {"date": "2025-06-13", "close": 31.65, "volume": 7504.0}, {"date": "2025-06-16", "close": 31.0, "volume": 7125.0}, {"date": "2025-06-17", "close": 29.45, "volume": 10984.0}, {"date": "2025-06-18", "close": 29.11, "volume": 11519.0}, {"date": "2025-06-20", "close": 29.35, "volume": 4534.0}, {"date": "2025-06-23", "close": 28.65, "volume": 16791.0}, {"date": "2025-06-24", "close": 29.81, "volume": 17425.0}, {"date": "2025-06-25", "close": 29.74, "volume": 14394.0}, {"date": "2025-06-26", "close": 29.79, "volume": 10167.0}, {"date": "2025-06-27", "close": 30.18, "volume": 434950.0}, {"date": "2025-06-30", "close": 32.23, "volume": 17972.0}, {"date": "2025-07-01", "close": 33.51, "volume": 18283.0}, {"date": "2025-07-02", "close": 33.87, "volume": 11429.0}, {"date": "2025-07-03", "close": 34.02, "volume": 9960.0}, {"date": "2025-07-07", "close": 33.87, "volume": 14737.0}, {"date": "2025-07-08", "close": 34.17, "volume": 10560.0}, {"date": "2025-07-09", "close": 34.76, "volume": 14467.0}, {"date": "2025-07-10", "close": 34.63, "volume": 6333.0}, {"date": "2025-07-11", "close": 34.61, "volume": 6204.0}, {"date": "2025-07-14", "close": 34.24, "volume": 4879.0}, {"date": "2025-07-15", "close": 33.9, "volume": 8113.0}, {"date": "2025-07-16", "close": 34.12, "volume": 11983.0}, {"date": "2025-07-17", "close": 34.76, "volume": 17614.0}, {"date": "2025-07-18", "close": 34.35, "volume": 7842.0}, {"date": "2025-07-21", "close": 34.41, "volume": 6843.0}, {"date": "2025-07-22", "close": 34.61, "volume": 7470.0}, {"date": "2025-07-23", "close": 35.05, "volume": 6196.0}, {"date": "2025-07-24", "close": 34.53, "volume": 10044.0}, {"date": "2025-07-25", "close": 34.25, "volume": 5097.0}, {"date": "2025-07-28", "close": 34.27, "volume": 7005.0}, {"date": "2025-07-29", "close": 33.82, "volume": 2474.0}, {"date": "2025-07-30", "close": 33.2, "volume": 7494.0}, {"date": "2025-07-31", "close": 32.24, "volume": 8548.0}, {"date": "2025-08-01", "close": 31.61, "volume": 9124.0}, {"date": "2025-08-04", "close": 32.88, "volume": 4932.0}, {"date": "2025-08-05", "close": 34.41, "volume": 6866.0}, {"date": "2025-08-06", "close": 34.5, "volume": 8544.0}, {"date": "2025-08-07", "close": 34.25, "volume": 15358.0}, {"date": "2025-08-08", "close": 34.26, "volume": 5252.0}, {"date": "2025-08-11", "close": 35.64, "volume": 15760.0}, {"date": "2025-08-12", "close": 35.89, "volume": 17808.0}, {"date": "2025-08-13", "close": 35.98, "volume": 11309.0}, {"date": "2025-08-14", "close": 35.3, "volume": 6866.0}, {"date": "2025-08-15", "close": 34.72, "volume": 3451.0}, {"date": "2025-08-18", "close": 35.35, "volume": 4016.0}, {"date": "2025-08-19", "close": 35.69, "volume": 9996.0}, {"date": "2025-08-20", "close": 35.97, "volume": 7325.0}, {"date": "2025-08-21", "close": 35.75, "volume": 2542.0}, {"date": "2025-08-22", "close": 36.29, "volume": 22637.0}, {"date": "2025-08-25", "close": 35.44, "volume": 5797.0}, {"date": "2025-08-26", "close": 35.82, "volume": 4423.0}, {"date": "2025-08-27", "close": 36.35, "volume": 20231.0}, {"date": "2025-08-28", "close": 36.59, "volume": 3871.0}, {"date": "2025-08-29", "close": 37.0, "volume": 19545.0}, {"date": "2025-09-02", "close": 36.76, "volume": 23811.0}, {"date": "2025-09-03", "close": 36.51, "volume": 4697.0}, {"date": "2025-09-04", "close": 36.9, "volume": 7001.0}, {"date": "2025-09-05", "close": 36.5, "volume": 20524.0}, {"date": "2025-09-08", "close": 36.56, "volume": 6117.0}, {"date": "2025-09-09", "close": 36.61, "volume": 3501.0}, {"date": "2025-09-10", "close": 36.64, "volume": 21557.0}, {"date": "2025-09-11", "close": 36.9, "volume": 20377.0}, {"date": "2025-09-12", "close": 36.95, "volume": 2805.0}, {"date": "2025-09-15", "close": 36.95, "volume": 4119.0}, {"date": "2025-09-16", "close": 37.0, "volume": 3811.0}, {"date": "2025-09-17", "close": 37.21, "volume": 4452.0}, {"date": "2025-09-18", "close": 38.9, "volume": 6019.0}, {"date": "2025-09-19", "close": 38.95, "volume": 71110.0}, {"date": "2025-09-22", "close": 38.31, "volume": 12095.0}, {"date": "2025-09-23", "close": 38.0, "volume": 4341.0}, {"date": "2025-09-24", "close": 38.24, "volume": 7650.0}, {"date": "2025-09-25", "close": 37.7, "volume": 5180.0}, {"date": "2025-09-26", "close": 37.99, "volume": 27692.0}, {"date": "2025-09-29", "close": 37.58, "volume": 2907.0}, {"date": "2025-09-30", "close": 36.98, "volume": 7017.0}, {"date": "2025-10-01", "close": 36.51, "volume": 4749.0}, {"date": "2025-10-02", "close": 36.08, "volume": 3318.0}, {"date": "2025-10-03", "close": 36.115, "volume": 5500.0}, {"date": "2025-10-06", "close": 36.14, "volume": 6171.0}, {"date": "2025-10-07", "close": 36.1, "volume": 9524.0}, {"date": "2025-10-08", "close": 35.91, "volume": 5287.0}, {"date": "2025-10-09", "close": 35.33, "volume": 3773.0}, {"date": "2025-10-10", "close": 34.83, "volume": 5318.0}, {"date": "2025-10-13", "close": 35.34, "volume": 8866.0}, {"date": "2025-10-14", "close": 36.03, "volume": 4251.0}, {"date": "2025-10-15", "close": 36.47, "volume": 8967.0}, {"date": "2025-10-16", "close": 35.48, "volume": 4852.0}, {"date": "2025-10-17", "close": 35.93, "volume": 4984.0}, {"date": "2025-10-20", "close": 36.34, "volume": 2718.0}, {"date": "2025-10-21", "close": 35.9, "volume": 5217.0}, {"date": "2025-10-22", "close": 36.45, "volume": 7338.0}, {"date": "2025-10-23", "close": 35.98, "volume": 3746.0}, {"date": "2025-10-24", "close": 35.93, "volume": 6644.0}, {"date": "2025-10-27", "close": 34.66, "volume": 8041.0}, {"date": "2025-10-28", "close": 35.5, "volume": 12878.0}, {"date": "2025-10-29", "close": 34.67, "volume": 22992.0}, {"date": "2025-10-30", "close": 35.58, "volume": 21545.0}, {"date": "2025-10-31", "close": 35.0, "volume": 2292.0}, {"date": "2025-11-03", "close": 35.29, "volume": 3296.0}, {"date": "2025-11-04", "close": 35.91, "volume": 8729.0}, {"date": "2025-11-05", "close": 35.95, "volume": 13961.0}, {"date": "2025-11-06", "close": 35.49, "volume": 12101.0}, {"date": "2025-11-07", "close": 35.25, "volume": 2301.0}, {"date": "2025-11-10", "close": 35.2, "volume": 18891.0}, {"date": "2025-11-11", "close": 35.48, "volume": 8070.0}, {"date": "2025-11-12", "close": 35.53, "volume": 5381.0}, {"date": "2025-11-13", "close": 35.75, "volume": 7615.0}, {"date": "2025-11-14", "close": 35.54, "volume": 4628.0}, {"date": "2025-11-17", "close": 35.43, "volume": 3574.0}, {"date": "2025-11-18", "close": 35.56, "volume": 7141.0}, {"date": "2025-11-19", "close": 35.3, "volume": 3113.0}, {"date": "2025-11-20", "close": 36.71, "volume": 12987.0}, {"date": "2025-11-21", "close": 39.26, "volume": 10425.0}, {"date": "2025-11-24", "close": 38.9, "volume": 20146.0}, {"date": "2025-11-25", "close": 39.0, "volume": 26223.0}, {"date": "2025-11-26", "close": 38.95, "volume": 15559.0}, {"date": "2025-11-28", "close": 38.78, "volume": 4121.0}, {"date": "2025-12-01", "close": 38.8, "volume": 8686.0}, {"date": "2025-12-02", "close": 38.5, "volume": 5929.0}, {"date": "2025-12-03", "close": 39.28, "volume": 35575.0}, {"date": "2025-12-04", "close": 40.935, "volume": 13219.0}, {"date": "2025-12-05", "close": 40.9, "volume": 8679.0}, {"date": "2025-12-08", "close": 41.6, "volume": 34948.0}, {"date": "2025-12-09", "close": 41.65, "volume": 8741.0}, {"date": "2025-12-10", "close": 41.76, "volume": 30343.0}, {"date": "2025-12-11", "close": 41.71, "volume": 25713.0}, {"date": "2025-12-12", "close": 41.42, "volume": 9902.0}, {"date": "2025-12-15", "close": 41.54, "volume": 14197.0}, {"date": "2025-12-16", "close": 41.54, "volume": 13352.0}, {"date": "2025-12-17", "close": 41.49, "volume": 16858.0}, {"date": "2025-12-18", "close": 41.4, "volume": 10787.0}, {"date": "2025-12-19", "close": 41.2, "volume": 40687.0}, {"date": "2025-12-22", "close": 40.36, "volume": 9168.0}, {"date": "2025-12-23", "close": 40.14, "volume": 11507.0}, {"date": "2025-12-24", "close": 40.38, "volume": 5930.0}, {"date": "2025-12-26", "close": 40.32, "volume": 5789.0}, {"date": "2025-12-29", "close": 40.13, "volume": 9425.0}, {"date": "2025-12-30", "close": 39.9, "volume": 6683.0}, {"date": "2025-12-31", "close": 39.98, "volume": 5171.0}, {"date": "2026-01-02", "close": 39.53, "volume": 5770.0}, {"date": "2026-01-05", "close": 39.53, "volume": 9618.0}, {"date": "2026-01-06", "close": 39.22, "volume": 27552.0}, {"date": "2026-01-07", "close": 40.4, "volume": 9024.0}, {"date": "2026-01-08", "close": 40.9, "volume": 5178.0}, {"date": "2026-01-09", "close": 40.43, "volume": 6202.0}, {"date": "2026-01-12", "close": 40.04, "volume": 5991.0}, {"date": "2026-01-13", "close": 39.41, "volume": 4516.0}, {"date": "2026-01-14", "close": 39.9, "volume": 4952.0}, {"date": "2026-01-15", "close": 40.26, "volume": 4254.0}, {"date": "2026-01-16", "close": 40.06, "volume": 8147.0}, {"date": "2026-01-20", "close": 39.81, "volume": 5210.0}, {"date": "2026-01-21", "close": 40.79, "volume": 10264.0}, {"date": "2026-01-22", "close": 41.44, "volume": 9441.0}, {"date": "2026-01-23", "close": 40.31, "volume": 6653.0}, {"date": "2026-01-26", "close": 40.32, "volume": 5935.0}, {"date": "2026-01-27", "close": 41.06, "volume": 9513.0}, {"date": "2026-01-28", "close": 41.05, "volume": 7003.0}, {"date": "2026-01-29", "close": 41.16, "volume": 9291.0}, {"date": "2026-01-30", "close": 41.15, "volume": 9042.0}, {"date": "2026-02-02", "close": 41.51, "volume": 21157.0}, {"date": "2026-02-03", "close": 41.81, "volume": 11845.0}, {"date": "2026-02-04", "close": 42.56, "volume": 17625.0}, {"date": "2026-02-05", "close": 42.52, "volume": 6845.0}, {"date": "2026-02-06", "close": 42.76, "volume": 9218.0}, {"date": "2026-02-09", "close": 42.97, "volume": 10678.0}, {"date": "2026-02-10", "close": 42.9, "volume": 24009.0}, {"date": "2026-02-11", "close": 42.81, "volume": 10655.0}, {"date": "2026-02-12", "close": 42.81, "volume": 10031.0}, {"date": "2026-02-13", "close": 42.95, "volume": 7493.0}, {"date": "2026-02-17", "close": 43.25, "volume": 10431.0}, {"date": "2026-02-18", "close": 43.405, "volume": 14221.0}, {"date": "2026-02-19", "close": 43.69, "volume": 7317.0}, {"date": "2026-02-20", "close": 44.06, "volume": 18122.0}, {"date": "2026-02-23", "close": 43.97, "volume": 14344.0}, {"date": "2026-02-24", "close": 43.51, "volume": 13759.0}, {"date": "2026-02-25", "close": 43.9, "volume": 21980.0}, {"date": "2026-02-26", "close": 44.0, "volume": 21944.0}, {"date": "2026-02-27", "close": 42.63, "volume": 11098.0}, {"date": "2026-03-02", "close": 43.01, "volume": 8278.0}, {"date": "2026-03-03", "close": 42.96, "volume": 13708.0}, {"date": "2026-03-04", "close": 43.155, "volume": 17312.0}, {"date": "2026-03-05", "close": 42.6, "volume": 10412.0}, {"date": "2026-03-06", "close": 42.275, "volume": 7700.0}, {"date": "2026-03-09", "close": 42.31, "volume": 8135.0}, {"date": "2026-03-10", "close": 42.33, "volume": 13749.0}, {"date": "2026-03-11", "close": 41.51, "volume": 8367.0}, {"date": "2026-03-12", "close": 41.58, "volume": 4789.0}, {"date": "2026-03-13", "close": 41.2, "volume": 9063.0}, {"date": "2026-03-16", "close": 41.87, "volume": 9117.0}, {"date": "2026-03-17", "close": 41.54, "volume": 11090.0}, {"date": "2026-03-18", "close": 40.55, "volume": 15508.0}, {"date": "2026-03-19", "close": 41.11, "volume": 7959.0}, {"date": "2026-03-20", "close": 40.63, "volume": 25895.0}, {"date": "2026-03-23", "close": 41.96, "volume": 12126.0}, {"date": "2026-03-24", "close": 41.97, "volume": 13998.0}, {"date": "2026-03-25", "close": 42.25, "volume": 11744.0}, {"date": "2026-03-26", "close": 42.26, "volume": 9771.0}, {"date": "2026-03-27", "close": 42.21, "volume": 7776.0}, {"date": "2026-03-30", "close": 42.46, "volume": 15258.0}, {"date": "2026-03-31", "close": 43.86, "volume": 16699.0}, {"date": "2026-04-01", "close": 44.13, "volume": 8186.0}, {"date": "2026-04-02", "close": 44.26, "volume": 20395.0}, {"date": "2026-04-06", "close": 44.51, "volume": 19291.0}, {"date": "2026-04-07", "close": 44.26, "volume": 27908.0}, {"date": "2026-04-08", "close": 45.27, "volume": 15731.0}, {"date": "2026-04-09", "close": 45.56, "volume": 27344.0}, {"date": "2026-04-10", "close": 45.59, "volume": 15017.0}, {"date": "2026-04-13", "close": 45.5, "volume": 12862.0}, {"date": "2026-04-14", "close": 45.61, "volume": 11824.0}, {"date": "2026-04-15", "close": 45.71, "volume": 14019.0}, {"date": "2026-04-16", "close": 45.51, "volume": 8870.0}, {"date": "2026-04-17", "close": 46.61, "volume": 14942.0}, {"date": "2026-04-20", "close": 46.61, "volume": 7573.0}, {"date": "2026-04-21", "close": 46.48, "volume": 11532.0}, {"date": "2026-04-22", "close": 46.25, "volume": 7906.0}, {"date": "2026-04-23", "close": 46.26, "volume": 7763.0}, {"date": "2026-04-24", "close": 45.6, "volume": 5435.0}, {"date": "2026-04-27", "close": 45.7, "volume": 8442.0}, {"date": "2026-04-28", "close": 45.8, "volume": 13352.0}, {"date": "2026-04-29", "close": 44.99, "volume": 17716.0}, {"date": "2026-04-30", "close": 44.51, "volume": 11060.0}, {"date": "2026-05-01", "close": 44.87, "volume": 19764.0}, {"date": "2026-05-04", "close": 44.1, "volume": 9877.0}, {"date": "2026-05-05", "close": 44.75, "volume": 5262.0}, {"date": "2026-05-06", "close": 44.85, "volume": 18138.0}, {"date": "2026-05-07", "close": 44.96, "volume": 7931.0}, {"date": "2026-05-08", "close": 45.21, "volume": 9214.0}, {"date": "2026-05-11", "close": 46.11, "volume": 21012.0}, {"date": "2026-05-12", "close": 45.64, "volume": 13516.0}, {"date": "2026-05-13", "close": 45.65, "volume": 7939.0}, {"date": "2026-05-14", "close": 45.95, "volume": 10644.0}, {"date": "2026-05-15", "close": 45.36, "volume": 10950.0}, {"date": "2026-05-18", "close": 45.58, "volume": 15451.0}, {"date": "2026-05-19", "close": 45.8, "volume": 12502.0}, {"date": "2026-05-20", "close": 46.66, "volume": 18662.0}, {"date": "2026-05-21", "close": 47.17, "volume": 16282.0}, {"date": "2026-05-22", "close": 47.21, "volume": 31432.0}, {"date": "2026-05-26", "close": 47.96, "volume": 55282.0}, {"date": "2026-05-27", "close": 49.17, "volume": 164989.0}, {"date": "2026-05-28", "close": 49.21, "volume": 96648.0}, {"date": "2026-05-29", "close": 48.05, "volume": 26759.0}, {"date": "2026-06-01", "close": 47.41, "volume": 26940.0}, {"date": "2026-06-02", "close": 48.325, "volume": 39923.0}, {"date": "2026-06-03", "close": 46.85, "volume": 30289.0}, {"date": "2026-06-04", "close": 48.21, "volume": 54165.0}, {"date": "2026-06-05", "close": 48.15, "volume": 39608.0}, {"date": "2026-06-08", "close": 48.36, "volume": 85352.0}, {"date": "2026-06-09", "close": 48.53, "volume": 22152.0}, {"date": "2026-06-10", "close": 49.06, "volume": 51811.0}, {"date": "2026-06-11", "close": 49.15, "volume": 44009.0}, {"date": "2026-06-12", "close": 50.13, "volume": 45987.0}, {"date": "2026-06-15", "close": 47.99, "volume": 30728.0}, {"date": "2026-06-16", "close": 48.21, "volume": 25665.0}, {"date": "2026-06-17", "close": 47.85, "volume": 23297.0}, {"date": "2026-06-18", "close": 48.11, "volume": 43882.0}, {"date": "2026-06-22", "close": 47.59, "volume": 24667.0}, {"date": "2026-06-23", "close": 49.48, "volume": 120727.0}, {"date": "2026-06-24", "close": 44.42, "volume": 45689.0}, {"date": "2026-06-25", "close": 42.44, "volume": 42481.0}, {"date": "2026-06-26", "close": 44.56, "volume": 137247.0}, {"date": "2026-06-29", "close": 43.91, "volume": 27943.0}, {"date": "2026-06-30", "close": 43.43, "volume": 16783.0}, {"date": "2026-07-01", "close": 43.72, "volume": 17894.0}, {"date": "2026-07-02", "close": 42.605, "volume": 16711.0}, {"date": "2026-07-06", "close": 42.53, "volume": 16947.0}, {"date": "2026-07-07", "close": 41.65, "volume": 15764.0}, {"date": "2026-07-08", "close": 41.59, "volume": 25694.0}, {"date": "2026-07-09", "close": 42.15, "volume": 22692.0}, {"date": "2026-07-10", "close": 42.7, "volume": 31437.0}, {"date": "2026-07-13", "close": 43.03, "volume": 63014.0}, {"date": "2026-07-14", "close": 43.19, "volume": 34249.0}, {"date": "2026-07-15", "close": 43.7, "volume": 23570.0}, {"date": "2026-07-16", "close": 44.815, "volume": 41193.0}, {"date": "2026-07-17", "close": 43.66, "volume": 97422.0}, {"date": "2026-07-20", "close": 43.71, "volume": 47735.0}, {"date": "2026-07-21", "close": 43.43, "volume": 142791.0}, {"date": "2026-07-22", "close": 42.89, "volume": 40604.0}, {"date": "2026-07-23", "close": 42.15, "volume": 48788.0}, {"date": "2026-07-24", "close": 42.14, "volume": 24486.0}, {"date": "2026-07-27", "close": 42.8, "volume": 20539.0}, {"date": "2026-07-28", "close": 42.01, "volume": 20651.0}, {"date": "2026-07-29", "close": 41.66, "volume": 118058.0}, {"date": "2026-07-30", "close": 42.12, "volume": 56927.0}, {"date": "2026-07-31", "close": 42.06, "volume": 41492.0}, {"date": "2026-08-03", "close": 42.66, "volume": 25411.0}, {"date": "2026-08-04", "close": 42.89, "volume": 33504.0}, {"date": "2026-08-05", "close": 42.9, "volume": 17937.0}, {"date": "2026-08-06", "close": 43.73, "volume": 40223.0}, {"date": "2026-08-07", "close": 43.56, "volume": 20432.0}, {"date": "2026-08-10", "close": 43.93, "volume": 39992.0}, {"date": "2026-08-11", "close": 44.17, "volume": 24020.0}, {"date": "2026-08-12", "close": 44.73, "volume": 41711.0}, {"date": "2026-08-13", "close": 46.29, "volume": 70357.0}, {"date": "2026-08-14", "close": 44.57, "volume": 27072.0}, {"date": "2026-08-17", "close": 45.41, "volume": 49879.0}, {"date": "2026-08-18", "close": 45.24, "volume": 47467.0}, {"date": "2026-08-19", "close": 44.71, "volume": 40414.0}, {"date": "2026-08-20", "close": 44.66, "volume": 11717.0}, {"date": "2026-08-21", "close": 44.59, "volume": 39475.0}, {"date": "2026-08-24", "close": 45.19, "volume": 71388.0}, {"date": "2026-08-25", "close": 45.21, "volume": 41002.0}, {"date": "2026-08-26", "close": 45.2, "volume": 22401.0}, {"date": "2026-08-27", "close": 45.37, "volume": 27987.0}, {"date": "2026-08-28", "close": 45.585, "volume": 26754.0}, {"date": "2026-08-31", "close": 45.73, "volume": 34713.0}, {"date": "2026-09-01", "close": 45.145, "volume": 16742.0}, {"date": "2026-09-02", "close": 46.8, "volume": 19132.0}, {"date": "2026-09-03", "close": 46.46, "volume": 16721.0}, {"date": "2026-09-04", "close": 46.86, "volume": 11990.0}, {"date": "2026-09-08", "close": 46.565, "volume": 84972.0}, {"date": "2026-09-09", "close": 46.69, "volume": 27204.0}, {"date": "2026-09-10", "close": 46.62, "volume": 38234.0}, {"date": "2026-09-11", "close": 46.69, "volume": 50533.0}, {"date": "2026-09-14", "close": 46.63, "volume": 29346.0}, {"date": "2026-09-15", "close": 46.39, "volume": 16530.0}, {"date": "2026-09-16", "close": 44.88, "volume": 29299.0}, {"date": "2026-09-17", "close": 44.91, "volume": 18643.0}, {"date": "2026-09-18", "close": 44.85, "volume": 60264.0}, {"date": "2026-09-21", "close": 44.85, "volume": 34543.0}, {"date": "2026-09-22", "close": 45.2, "volume": 39104.0}], "refreshing": true}