{"ticker": "PLBC", "overview": {"cik": "1168455", "ticker": "PLBC", "name": "PLUMAS BANCORP", "industry": "Short-Term Business Credit Institutions", "country": "United States", "sic": "6153", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029019", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025819", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002930", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023589", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001437749-26-023456", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006410", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006379", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "FORM 11-K", "accession": "0001437749-26-021280", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018022", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001276", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015036", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014242", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014133", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001437749-26-013687", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013448", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012497", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012306", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012305", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2047.2, "sell_n": 1, "sell_sum": 73800.0, "net": -71752.8, "insiders": 2, "first_date": "2026-05-15", "last_date": "2026-08-26"}, "metrics": {"ticker": "PLBC", "has_prices": true, "as_of": "2026-09-22", "last": 61.91, "prev_close": 62.08, "change": -0.1700000000000017, "change_pct": -0.0027384020618556977, "session_volume": 51299.0, "vwap_5": 62.35749097380614, "vwap_20": 62.14730561441344, "vwap_60": 61.22774842791755, "vwap_250": 54.41473848162777, "high_52w": 63.57, "low_52w": 40.65, "avg_volume_20": 55548.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029019", "src": "INSIDERS", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "Kevin Craig Kaiser", "who_key": "Kaiser Kevin Craig", "role": "EVP and Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Top exec sells $74K of PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2105456/000143774926029019/0001437749-26-029019-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "13DG-0000315066-26-002121", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 2.8% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002121-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-002930", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002930-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001437749-26-029108", "src": "INSIDERS", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "Matthew Brock Moseley", "who_key": "Moseley Matthew Brock", "role": "EVP and Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2047.2, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The president wades in: $2K of PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2076572/000143774926029108/0001437749-26-029108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000315066-26-001276", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001276-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}], "recent_buys": [{"id": "0001437749-26-029108", "src": "INSIDERS", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "Matthew Brock Moseley", "who_key": "Moseley Matthew Brock", "role": "EVP and Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2047.2, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The president wades in: $2K of PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2076572/000143774926029108/0001437749-26-029108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "institutional": [{"id": "13DG-0000315066-26-002121", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 2.8% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002121-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-002930", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002930-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001276", "src": "13DG", "ticker": "PLBC", "cik": "1168455", "company": "PLUMAS BANCORP", "company_raw": "PLUMAS BANCORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in PLBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001276-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}], "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": "Plumas Bancorp - Common Stock", "new_value": "PLUMAS BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001168455", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001168455", "applied": 1, "detected_at": "2026-10-27T02:33:46.545540"}]}, "key_people": [{"who": "Kevin Craig Kaiser", "who_key": "Kaiser Kevin Craig", "role": "EVP and Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 73800.0, "net": -73800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73800.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105456/000143774926029019/0001437749-26-029019-index.htm"}], "latest": {"action": "SELL", "amount": 73800.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105456/000143774926029019/0001437749-26-029019-index.htm"}}, {"who": "Matthew Brock Moseley", "who_key": "Moseley Matthew Brock", "role": "EVP and Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2047.2, "sold": 0, "net": 2047.2, "trades": 1, "top_score": 25.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2047.2, "date": "2026-05-15", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2076572/000143774926029108/0001437749-26-029108-index.htm"}], "latest": {"action": "BUY", "amount": 2047.2, "date": "2026-05-15", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2076572/000143774926029108/0001437749-26-029108-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -73800.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029019", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025819", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002930", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023589", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001437749-26-023456", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006410", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006379", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "FORM 11-K", "accession": "0001437749-26-021280", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018022", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001276", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015036", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014242", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001437749-26-014133", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001437749-26-013687", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013448", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012497", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012306", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012305", "price_sensitive": true}], "performance": {"ticker": "PLBC", "has_prices": true, "summary": {"n": 1, "avg": 0.2101250977326036, "win_rate": 1.0, "best": 0.2101250977326036, "worst": 0.2101250977326036, "as_of": "2026-09-22"}, "buys": [{"who": "Moseley Matthew Brock", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Market President", "amount": 2047.2, "date": "2026-05-15", "score": 25.9, "ref_price": 51.16, "return": 0.2101250977326036}]}, "price_series": [{"date": "2016-09-22", "close": 10.01, "volume": 1521.0}, {"date": "2016-09-23", "close": 10.0764, "volume": 5431.0}, {"date": "2016-09-26", "close": 10.0, "volume": 6916.0}, {"date": "2016-09-27", "close": 10.0093, "volume": 4878.0}, {"date": "2016-09-28", "close": 10.01, "volume": 1352.0}, {"date": "2016-09-29", "close": 10.01, "volume": null}, {"date": "2016-09-30", "close": 10.2382, "volume": 1137.0}, {"date": "2016-10-03", "close": 10.2, "volume": 16672.0}, {"date": "2016-10-04", "close": 10.24, "volume": 3164.0}, {"date": "2016-10-05", "close": 10.2379, "volume": 2005.0}, {"date": "2016-10-06", "close": 10.24, "volume": 387.0}, {"date": "2016-10-07", "close": 10.25, "volume": 984.0}, {"date": "2016-10-10", "close": 10.4, "volume": 20916.0}, {"date": "2016-10-11", "close": 10.41, "volume": 2895.0}, {"date": "2016-10-12", "close": 10.5, "volume": 12368.0}, {"date": "2016-10-13", "close": 10.59, "volume": 15552.0}, {"date": "2016-10-14", "close": 10.62, "volume": 18201.0}, {"date": "2016-10-17", "close": 10.75, "volume": 18165.0}, {"date": "2016-10-18", "close": 11.5596, "volume": 45355.0}, {"date": "2016-10-19", "close": 11.4, "volume": 54644.0}, {"date": "2016-10-20", "close": 11.515, "volume": 2054.0}, {"date": "2016-10-21", "close": 11.65, "volume": 5844.0}, {"date": "2016-10-24", "close": 11.65, "volume": 10434.0}, {"date": "2016-10-25", "close": 11.75, "volume": 4301.0}, {"date": "2016-10-26", "close": 11.6, "volume": 407.0}, {"date": "2016-10-27", "close": 11.7176, "volume": 5260.0}, {"date": "2016-10-28", "close": 12.45, "volume": 42992.0}, {"date": "2016-10-31", "close": 12.45, "volume": 19631.0}, {"date": "2016-11-01", "close": 12.1, "volume": 4837.0}, {"date": "2016-11-02", "close": 11.95, "volume": 8884.0}, {"date": "2016-11-03", "close": 12.35, "volume": 3144.0}, {"date": "2016-11-04", "close": 11.8, "volume": 8892.0}, {"date": "2016-11-07", "close": 12.5, "volume": 34327.0}, {"date": "2016-11-08", "close": 13.15, "volume": 6413.0}, {"date": "2016-11-09", "close": 13.2, "volume": 22927.0}, {"date": "2016-11-10", "close": 13.25, "volume": 12824.0}, {"date": "2016-11-11", "close": 13.3, "volume": 5020.0}, {"date": "2016-11-14", "close": 13.3, "volume": 7155.0}, {"date": "2016-11-15", "close": 14.45, "volume": 29272.0}, {"date": "2016-11-16", "close": 14.95, "volume": 16761.0}, {"date": "2016-11-17", "close": 15.6, "volume": 36949.0}, {"date": "2016-11-18", "close": 15.6, "volume": 7273.0}, {"date": "2016-11-21", "close": 15.6, "volume": 19663.0}, {"date": "2016-11-22", "close": 15.6, "volume": 10494.0}, {"date": "2016-11-23", "close": 15.625, "volume": 11199.0}, {"date": "2016-11-25", "close": 15.7, "volume": 1097.0}, {"date": "2016-11-28", "close": 15.85, "volume": 14068.0}, {"date": "2016-11-29", "close": 16.7, "volume": 53700.0}, {"date": "2016-11-30", "close": 16.75, "volume": 10386.0}, {"date": "2016-12-01", "close": 16.4, "volume": 3667.0}, {"date": "2016-12-02", "close": 16.355, "volume": 6025.0}, {"date": "2016-12-05", "close": 16.45, "volume": 6070.0}, {"date": "2016-12-06", "close": 16.5, "volume": 17832.0}, {"date": "2016-12-07", "close": 16.05, "volume": 17146.0}, {"date": "2016-12-08", "close": 16.15, "volume": 7280.0}, {"date": "2016-12-09", "close": 16.1, "volume": 336.0}, {"date": "2016-12-12", "close": 16.55, "volume": 22119.0}, {"date": "2016-12-13", "close": 16.35, "volume": 9220.0}, {"date": "2016-12-14", "close": 16.5, "volume": 12359.0}, {"date": "2016-12-15", "close": 16.6, "volume": 2104.0}, {"date": "2016-12-16", "close": 16.5, "volume": 3417.0}, {"date": "2016-12-19", "close": 19.2, "volume": 24229.0}, {"date": "2016-12-20", "close": 17.85, "volume": 21652.0}, {"date": "2016-12-21", "close": 17.7, "volume": 9651.0}, {"date": "2016-12-22", "close": 17.411, "volume": 9933.0}, {"date": "2016-12-23", "close": 17.3, "volume": 5261.0}, {"date": "2016-12-27", "close": 17.4995, "volume": 732.0}, {"date": "2016-12-28", "close": 17.75, "volume": 4196.0}, {"date": "2016-12-29", "close": 17.15, "volume": 2957.0}, {"date": "2016-12-30", "close": 19.0, "volume": 2465.0}, {"date": "2017-01-03", "close": 16.9, "volume": 16516.0}, {"date": "2017-01-04", "close": 17.05, "volume": 14614.0}, {"date": "2017-01-05", "close": 16.1, "volume": 8092.0}, {"date": "2017-01-06", "close": 16.4, "volume": 1972.0}, {"date": "2017-01-09", "close": 16.075, "volume": 3462.0}, {"date": "2017-01-10", "close": 16.0, "volume": 3911.0}, {"date": "2017-01-11", "close": 15.95, "volume": 3804.0}, {"date": "2017-01-12", "close": 16.0, "volume": 5612.0}, {"date": "2017-01-13", "close": 16.05, "volume": 6020.0}, {"date": "2017-01-17", "close": 16.45, "volume": 5663.0}, {"date": "2017-01-18", "close": 17.65, "volume": 29326.0}, {"date": "2017-01-19", "close": 17.9556, "volume": 12044.0}, {"date": "2017-01-20", "close": 18.5, "volume": 13575.0}, {"date": "2017-01-23", "close": 18.05, "volume": 5477.0}, {"date": "2017-01-24", "close": 18.2, "volume": 10674.0}, {"date": "2017-01-25", "close": 18.35, "volume": 32142.0}, {"date": "2017-01-26", "close": 17.95, "volume": 8629.0}, {"date": "2017-01-27", "close": 18.0, "volume": 3151.0}, {"date": "2017-01-30", "close": 17.75, "volume": 4156.0}, {"date": "2017-01-31", "close": 17.9, "volume": 2315.0}, {"date": "2017-02-01", "close": 17.8, "volume": 3358.0}, {"date": "2017-02-02", "close": 17.575, "volume": 2872.0}, {"date": "2017-02-03", "close": 17.95, "volume": 5023.0}, {"date": "2017-02-06", "close": 18.0, "volume": 2696.0}, {"date": "2017-02-07", "close": 17.8, "volume": 1277.0}, {"date": "2017-02-08", "close": 17.75, "volume": 1492.0}, {"date": "2017-02-09", "close": 18.0, "volume": 1238.0}, {"date": "2017-02-10", "close": 18.0, "volume": 4619.0}, {"date": "2017-02-13", "close": 18.0, "volume": 1829.0}, {"date": "2017-02-14", "close": 18.95, "volume": 17073.0}, {"date": "2017-02-15", "close": 18.85, "volume": 6881.0}, {"date": "2017-02-16", "close": 18.85, "volume": 3090.0}, {"date": "2017-02-17", "close": 19.5, "volume": 1783.0}, {"date": "2017-02-21", "close": 19.0, "volume": 5233.0}, {"date": "2017-02-22", "close": 18.4, "volume": 7765.0}, {"date": "2017-02-23", "close": 17.55, "volume": 19362.0}, {"date": "2017-02-24", "close": 17.6, "volume": 5724.0}, {"date": "2017-02-27", "close": 17.6, "volume": 4116.0}, {"date": "2017-02-28", "close": 17.3, "volume": 7737.0}, {"date": "2017-03-01", "close": 17.6, "volume": 3797.0}, {"date": "2017-03-02", "close": 17.65, "volume": 1269.0}, {"date": "2017-03-03", "close": 17.75, "volume": 3556.0}, {"date": "2017-03-06", "close": 17.4, "volume": 10276.0}, {"date": "2017-03-07", "close": 17.8, "volume": 8834.0}, {"date": "2017-03-08", "close": 17.85, "volume": 717.0}, {"date": "2017-03-09", "close": 17.75, "volume": 1427.0}, {"date": "2017-03-10", "close": 17.45, "volume": 3950.0}, {"date": "2017-03-13", "close": 17.75, "volume": 3129.0}, {"date": "2017-03-14", "close": 17.75, "volume": 1237.0}, {"date": "2017-03-15", "close": 17.85, "volume": 2685.0}, {"date": "2017-03-16", "close": 17.75, "volume": 2112.0}, {"date": "2017-03-17", "close": 17.85, "volume": 3952.0}, {"date": "2017-03-20", "close": 17.4, "volume": 6499.0}, {"date": "2017-03-21", "close": 17.45, "volume": 10229.0}, {"date": "2017-03-22", "close": 17.4, "volume": 2549.0}, {"date": "2017-03-23", "close": 17.475, "volume": 2243.0}, {"date": "2017-03-24", "close": 17.7531, "volume": 3264.0}, {"date": "2017-03-27", "close": 17.825, "volume": 6914.0}, {"date": "2017-03-28", "close": 17.8, "volume": 2013.0}, {"date": "2017-03-29", "close": 17.9, "volume": 7605.0}, {"date": "2017-03-30", "close": 18.1, "volume": 3810.0}, {"date": "2017-03-31", "close": 18.2, "volume": 2086.0}, {"date": "2017-04-03", "close": 17.8, "volume": 1844.0}, {"date": "2017-04-04", "close": 18.05, "volume": 683.0}, {"date": "2017-04-05", "close": 18.0, "volume": 2772.0}, {"date": "2017-04-06", "close": 17.95, "volume": 2708.0}, {"date": "2017-04-07", "close": 17.95, "volume": 3386.0}, {"date": "2017-04-10", "close": 17.85, "volume": 7353.0}, {"date": "2017-04-11", "close": 17.7, "volume": 9160.0}, {"date": "2017-04-12", "close": 17.85, "volume": 1479.0}, {"date": "2017-04-13", "close": 17.5, "volume": 11224.0}, {"date": "2017-04-17", "close": 17.55, "volume": 2891.0}, {"date": "2017-04-18", "close": 17.8, "volume": 10505.0}, {"date": "2017-04-19", "close": 17.85, "volume": 2699.0}, {"date": "2017-04-20", "close": 17.85, "volume": 4497.0}, {"date": "2017-04-21", "close": 18.4, "volume": 14691.0}, {"date": "2017-04-24", "close": 18.8, "volume": 5605.0}, {"date": "2017-04-25", "close": 19.2, "volume": 8810.0}, {"date": "2017-04-26", "close": 19.05, "volume": 4112.0}, {"date": "2017-04-27", "close": 18.95, "volume": 1105.0}, {"date": "2017-04-28", "close": 18.65, "volume": 1996.0}, {"date": "2017-05-01", "close": 18.9902, "volume": 5658.0}, {"date": "2017-05-02", "close": 19.0, "volume": 5102.0}, {"date": "2017-05-03", "close": 18.8, "volume": 4275.0}, {"date": "2017-05-04", "close": 19.0, "volume": 4105.0}, {"date": "2017-05-05", "close": 18.8, "volume": 1814.0}, {"date": "2017-05-08", "close": 18.9, "volume": 7447.0}, {"date": "2017-05-09", "close": 18.8, "volume": 2135.0}, {"date": "2017-05-10", "close": 19.1, "volume": 5745.0}, {"date": "2017-05-11", "close": 18.9, "volume": 7985.0}, {"date": "2017-05-12", "close": 18.7, "volume": 4450.0}, {"date": "2017-05-15", "close": 19.0, "volume": 1095.0}, {"date": "2017-05-16", "close": 19.0, "volume": 4261.0}, {"date": "2017-05-17", "close": 18.75, "volume": 2416.0}, {"date": "2017-05-18", "close": 18.75, "volume": 1257.0}, {"date": "2017-05-19", "close": 18.25, "volume": 15879.0}, {"date": "2017-05-22", "close": 18.3, "volume": 678.0}, {"date": "2017-05-23", "close": 18.65, "volume": 704.0}, {"date": "2017-05-24", "close": 18.6, "volume": 277.0}, {"date": "2017-05-25", "close": 19.0, "volume": 1465.0}, {"date": "2017-05-26", "close": 18.8, "volume": 1968.0}, {"date": "2017-05-30", "close": 18.7, "volume": 2723.0}, {"date": "2017-05-31", "close": 18.65, "volume": 4332.0}, {"date": "2017-06-01", "close": 18.2, "volume": 11802.0}, {"date": "2017-06-02", "close": 18.35, "volume": 6128.0}, {"date": "2017-06-05", "close": 18.65, "volume": 7606.0}, {"date": "2017-06-06", "close": 18.85, "volume": 4630.0}, {"date": "2017-06-07", "close": 19.5, "volume": 6858.0}, {"date": "2017-06-08", "close": 19.2, "volume": 12591.0}, {"date": "2017-06-09", "close": 19.5, "volume": 9217.0}, {"date": "2017-06-12", "close": 19.15, "volume": 9068.0}, {"date": "2017-06-13", "close": 19.325, "volume": 5946.0}, {"date": "2017-06-14", "close": 19.3, "volume": 6901.0}, {"date": "2017-06-15", "close": 19.3, "volume": 14643.0}, {"date": "2017-06-16", "close": 19.45, "volume": 69620.0}, {"date": "2017-06-19", "close": 19.65, "volume": 9649.0}, {"date": "2017-06-20", "close": 19.9, "volume": 9288.0}, {"date": "2017-06-21", "close": 19.85, "volume": 11257.0}, {"date": "2017-06-22", "close": 19.85, "volume": 2310.0}, {"date": "2017-06-23", "close": 19.85, "volume": 1642.0}, {"date": "2017-06-26", "close": 20.1, "volume": 5125.0}, {"date": "2017-06-27", "close": 20.1, "volume": 1785.0}, {"date": "2017-06-28", "close": 20.3, "volume": 4574.0}, {"date": "2017-06-29", "close": 21.85, "volume": 8824.0}, {"date": "2017-06-30", "close": 21.3, "volume": 9234.0}, {"date": "2017-07-03", "close": 21.5, "volume": 1184.0}, {"date": "2017-07-05", "close": 21.25, "volume": 5867.0}, {"date": "2017-07-06", "close": 21.4, "volume": 7866.0}, {"date": "2017-07-07", "close": 21.15, "volume": 3463.0}, {"date": "2017-07-10", "close": 21.3, "volume": 31797.0}, {"date": "2017-07-11", "close": 20.65, "volume": 6957.0}, {"date": "2017-07-12", "close": 20.2, "volume": 7596.0}, {"date": "2017-07-13", "close": 20.95, "volume": 4338.0}, {"date": "2017-07-14", "close": 20.65, "volume": 1514.0}, {"date": "2017-07-17", "close": 20.6, "volume": 6875.0}, {"date": "2017-07-18", "close": 20.9, "volume": 33893.0}, {"date": "2017-07-19", "close": 20.85, "volume": 4663.0}, {"date": "2017-07-20", "close": 20.95, "volume": 647.0}, {"date": "2017-07-21", "close": 20.95, "volume": null}, {"date": "2017-07-24", "close": 20.4, "volume": 15959.0}, {"date": "2017-07-25", "close": 20.35, "volume": 18265.0}, {"date": "2017-07-26", "close": 20.3, "volume": 5228.0}, {"date": "2017-07-27", "close": 20.2, "volume": 687.0}, {"date": "2017-07-28", "close": 20.45, "volume": 3515.0}, {"date": "2017-07-31", "close": 20.4147, "volume": 2837.0}, {"date": "2017-08-01", "close": 20.4, "volume": 2647.0}, {"date": "2017-08-02", "close": 20.1, "volume": 7487.0}, {"date": "2017-08-03", "close": 20.05, "volume": 4346.0}, {"date": "2017-08-04", "close": 20.3, "volume": 9099.0}, {"date": "2017-08-07", "close": 20.35, "volume": 11771.0}, {"date": "2017-08-08", "close": 20.3, "volume": 2387.0}, {"date": "2017-08-09", "close": 20.25, "volume": 5380.0}, {"date": "2017-08-10", "close": 20.05, "volume": 6391.0}, {"date": "2017-08-11", "close": 19.65, "volume": 14449.0}, {"date": "2017-08-14", "close": 20.1, "volume": 6869.0}, {"date": "2017-08-15", "close": 19.9, "volume": 2477.0}, {"date": "2017-08-16", "close": 20.15, "volume": 1237.0}, {"date": "2017-08-17", "close": 19.6, "volume": 15581.0}, {"date": "2017-08-18", "close": 20.15, "volume": 3201.0}, {"date": "2017-08-21", "close": 20.0, "volume": 2931.0}, {"date": "2017-08-22", "close": 19.95, "volume": 1787.0}, {"date": "2017-08-23", "close": 19.95, "volume": 4262.0}, {"date": "2017-08-24", "close": 19.95, "volume": null}, {"date": "2017-08-25", "close": 19.95, "volume": null}, {"date": "2017-08-28", "close": 20.0, "volume": 1414.0}, {"date": "2017-08-29", "close": 20.05, "volume": 2718.0}, {"date": "2017-08-30", "close": 19.85, "volume": 3800.0}, {"date": "2017-08-31", "close": 19.75, "volume": 5350.0}, {"date": "2017-09-01", "close": 20.283, "volume": 2991.0}, {"date": "2017-09-05", "close": 20.2, "volume": 9027.0}, {"date": "2017-09-06", "close": 19.85, "volume": 20672.0}, {"date": "2017-09-07", "close": 19.9, "volume": 5812.0}, {"date": "2017-09-08", "close": 20.0, "volume": 4942.0}, {"date": "2017-09-11", "close": 20.05, "volume": 3721.0}, {"date": "2017-09-12", "close": 20.125, "volume": 3318.0}, {"date": "2017-09-13", "close": 20.25, "volume": 6135.0}, {"date": "2017-09-14", "close": 20.65, "volume": 12334.0}, {"date": "2017-09-15", "close": 20.15, "volume": 36359.0}, {"date": "2017-09-18", "close": 20.55, "volume": 14339.0}, {"date": "2017-09-19", "close": 20.65, "volume": 1527.0}, {"date": "2017-09-20", "close": 20.75, "volume": 7869.0}, {"date": "2017-09-21", "close": 20.95, "volume": 3748.0}, {"date": "2017-09-22", "close": 20.8, "volume": 3793.0}, {"date": "2017-09-25", "close": 20.7, "volume": 3367.0}, {"date": "2017-09-26", "close": 20.85, "volume": 1909.0}, {"date": "2017-09-27", "close": 20.95, "volume": 4366.0}, {"date": "2017-09-28", "close": 21.0, "volume": 4155.0}, {"date": "2017-09-29", "close": 20.9, "volume": 2894.0}, {"date": "2017-10-02", "close": 21.0, "volume": 1942.0}, {"date": "2017-10-03", "close": 21.1, "volume": 9079.0}, {"date": "2017-10-04", "close": 21.1, "volume": null}, {"date": "2017-10-05", "close": 21.25, "volume": 846.0}, {"date": "2017-10-06", "close": 21.15, "volume": 4307.0}, {"date": "2017-10-09", "close": 21.3, "volume": 2819.0}, {"date": "2017-10-10", "close": 22.0, "volume": 9193.0}, {"date": "2017-10-11", "close": 22.0, "volume": 1481.0}, {"date": "2017-10-12", "close": 21.8, "volume": 1201.0}, {"date": "2017-10-13", "close": 21.914, "volume": 592.0}, {"date": "2017-10-16", "close": 21.55, "volume": 6976.0}, {"date": "2017-10-17", "close": 20.4, "volume": 13070.0}, {"date": "2017-10-18", "close": 20.8, "volume": 5369.0}, {"date": "2017-10-19", "close": 20.95, "volume": 3814.0}, {"date": "2017-10-20", "close": 21.25, "volume": 9598.0}, {"date": "2017-10-23", "close": 21.25, "volume": 2369.0}, {"date": "2017-10-24", "close": 21.35, "volume": 1196.0}, {"date": "2017-10-25", "close": 21.35, "volume": 6833.0}, {"date": "2017-10-26", "close": 21.3077, "volume": 2632.0}, {"date": "2017-10-27", "close": 21.5, "volume": 2720.0}, {"date": "2017-10-30", "close": 21.5573, "volume": 7763.0}, {"date": "2017-10-31", "close": 21.65, "volume": 400.0}, {"date": "2017-11-01", "close": 21.595, "volume": 3256.0}, {"date": "2017-11-02", "close": 21.25, "volume": 508.0}, {"date": "2017-11-03", "close": 21.25, "volume": 2427.0}, {"date": "2017-11-06", "close": 21.3, "volume": 4234.0}, {"date": "2017-11-07", "close": 21.275, "volume": 2770.0}, {"date": "2017-11-08", "close": 21.2242, "volume": 2533.0}, {"date": "2017-11-09", "close": 21.4, "volume": 7006.0}, {"date": "2017-11-10", "close": 21.15, "volume": 920.0}, {"date": "2017-11-13", "close": 21.05, "volume": 6849.0}, {"date": "2017-11-14", "close": 21.3343, "volume": 968.0}, {"date": "2017-11-15", "close": 21.65, "volume": 5521.0}, {"date": "2017-11-16", "close": 21.35, "volume": 2333.0}, {"date": "2017-11-17", "close": 21.3895, "volume": 231.0}, {"date": "2017-11-20", "close": 21.325, "volume": 1940.0}, {"date": "2017-11-21", "close": 21.1, "volume": 2744.0}, {"date": "2017-11-22", "close": 21.3, "volume": 2655.0}, {"date": "2017-11-24", "close": 21.35, "volume": 4847.0}, {"date": "2017-11-27", "close": 21.35, "volume": 2197.0}, {"date": "2017-11-28", "close": 21.475, "volume": 1567.0}, {"date": "2017-11-29", "close": 21.45, "volume": 8636.0}, {"date": "2017-11-30", "close": 21.7, "volume": 956.0}, {"date": "2017-12-01", "close": 21.95, "volume": 10464.0}, {"date": "2017-12-04", "close": 22.25, "volume": 4629.0}, {"date": "2017-12-05", "close": 22.5, "volume": 710.0}, {"date": "2017-12-06", "close": 22.2, "volume": 1342.0}, {"date": "2017-12-07", "close": 22.1, "volume": 4094.0}, {"date": "2017-12-08", "close": 22.8, "volume": 1379.0}, {"date": "2017-12-11", "close": 22.65, "volume": 2650.0}, {"date": "2017-12-12", "close": 22.95, "volume": 698.0}, {"date": "2017-12-13", "close": 22.825, "volume": 1815.0}, {"date": "2017-12-14", "close": 23.0, "volume": 1944.0}, {"date": "2017-12-15", "close": 23.0, "volume": 3541.0}, {"date": "2017-12-18", "close": 22.85, "volume": 2169.0}, {"date": "2017-12-19", "close": 22.85, "volume": 861.0}, {"date": "2017-12-20", "close": 22.5, "volume": 360.0}, {"date": "2017-12-21", "close": 23.0, "volume": 3971.0}, {"date": "2017-12-22", "close": 22.95, "volume": 1289.0}, {"date": "2017-12-26", "close": 22.95, "volume": 2763.0}, {"date": "2017-12-27", "close": 22.85, "volume": 18558.0}, {"date": "2017-12-28", "close": 23.1678, "volume": 1803.0}, {"date": "2017-12-29", "close": 23.2, "volume": 259.0}, {"date": "2018-01-02", "close": 23.15, "volume": 823.0}, {"date": "2018-01-03", "close": 22.95, "volume": 1845.0}, {"date": "2018-01-04", "close": 23.045, "volume": 1341.0}, {"date": "2018-01-05", "close": 22.85, "volume": 5136.0}, {"date": "2018-01-08", "close": 22.8, "volume": 1159.0}, {"date": "2018-01-09", "close": 22.8, "volume": 560.0}, {"date": "2018-01-10", "close": 22.95, "volume": 8118.0}, {"date": "2018-01-11", "close": 22.9695, "volume": 586.0}, {"date": "2018-01-12", "close": 23.0, "volume": 6029.0}, {"date": "2018-01-16", "close": 22.9, "volume": 19637.0}, {"date": "2018-01-17", "close": 23.15, "volume": 16068.0}, {"date": "2018-01-18", "close": 24.25, "volume": 6482.0}, {"date": "2018-01-19", "close": 24.25, "volume": 4274.0}, {"date": "2018-01-22", "close": 24.15, "volume": 1790.0}, {"date": "2018-01-23", "close": 24.25, "volume": 5142.0}, {"date": "2018-01-24", "close": 24.384, "volume": 1591.0}, {"date": "2018-01-25", "close": 24.1922, "volume": 5688.0}, {"date": "2018-01-26", "close": 25.25, "volume": 5844.0}, {"date": "2018-01-29", "close": 25.45, "volume": 6971.0}, {"date": "2018-01-30", "close": 24.25, "volume": 9684.0}, {"date": "2018-01-31", "close": 24.8, "volume": 8856.0}, {"date": "2018-02-01", "close": 25.1, "volume": 1022.0}, {"date": "2018-02-02", "close": 24.15, "volume": 2829.0}, {"date": "2018-02-05", "close": 24.1, "volume": 10241.0}, {"date": "2018-02-06", "close": 23.25, "volume": 11592.0}, {"date": "2018-02-07", "close": 23.6, "volume": 2681.0}, {"date": "2018-02-08", "close": 23.4, "volume": 4965.0}, {"date": "2018-02-09", "close": 23.1, "volume": 826.0}, {"date": "2018-02-12", "close": 24.3, "volume": 8673.0}, {"date": "2018-02-13", "close": 23.5, "volume": 666.0}, {"date": "2018-02-14", "close": 24.05, "volume": 1025.0}, {"date": "2018-02-15", "close": 23.85, "volume": 3534.0}, {"date": "2018-02-16", "close": 24.2, "volume": 4109.0}, {"date": "2018-02-20", "close": 24.9, "volume": 918.0}, {"date": "2018-02-21", "close": 24.4, "volume": 4607.0}, {"date": "2018-02-22", "close": 24.4, "volume": 510.0}, {"date": "2018-02-23", "close": 24.95, "volume": 2238.0}, {"date": "2018-02-26", "close": 25.0, "volume": 4701.0}, {"date": "2018-02-27", "close": 24.9, "volume": 1321.0}, {"date": "2018-02-28", "close": 24.45, "volume": 2337.0}, {"date": "2018-03-01", "close": 24.41, "volume": 845.0}, {"date": "2018-03-02", "close": 24.55, "volume": 3246.0}, {"date": "2018-03-05", "close": 24.6305, "volume": 639.0}, {"date": "2018-03-06", "close": 24.4, "volume": 4884.0}, {"date": "2018-03-07", "close": 24.3, "volume": 7543.0}, {"date": "2018-03-08", "close": 24.9, "volume": 1025.0}, {"date": "2018-03-09", "close": 24.95, "volume": 4293.0}, {"date": "2018-03-12", "close": 24.9234, "volume": 1128.0}, {"date": "2018-03-13", "close": 24.45, "volume": 2312.0}, {"date": "2018-03-14", "close": 24.695, "volume": 2134.0}, {"date": "2018-03-15", "close": 24.55, "volume": 1119.0}, {"date": "2018-03-16", "close": 24.65, "volume": 13813.0}, {"date": "2018-03-19", "close": 24.75, "volume": 439.0}, {"date": "2018-03-20", "close": 24.7, "volume": 5714.0}, {"date": "2018-03-21", "close": 24.6, "volume": 1535.0}, {"date": "2018-03-22", "close": 24.6, "volume": 1303.0}, {"date": "2018-03-23", "close": 24.5, "volume": 2826.0}, {"date": "2018-03-26", "close": 24.786, "volume": 882.0}, {"date": "2018-03-27", "close": 24.6, "volume": 4614.0}, {"date": "2018-03-28", "close": 24.35, "volume": 5022.0}, {"date": "2018-03-29", "close": 24.9, "volume": 4302.0}, {"date": "2018-04-02", "close": 24.15, "volume": 4391.0}, {"date": "2018-04-03", "close": 24.3, "volume": 1094.0}, {"date": "2018-04-04", "close": 24.6052, "volume": 714.0}, {"date": "2018-04-05", "close": 24.2, "volume": 3684.0}, {"date": "2018-04-06", "close": 24.25, "volume": 875.0}, {"date": "2018-04-09", "close": 23.85, "volume": 3251.0}, {"date": "2018-04-10", "close": 23.95, "volume": 830.0}, {"date": "2018-04-11", "close": 24.2736, "volume": 631.0}, {"date": "2018-04-12", "close": 24.4003, "volume": 458.0}, {"date": "2018-04-13", "close": 24.5, "volume": 2411.0}, {"date": "2018-04-16", "close": 24.6845, "volume": 1143.0}, {"date": "2018-04-17", "close": 25.0, "volume": 69791.0}, {"date": "2018-04-18", "close": 25.4, "volume": 5401.0}, {"date": "2018-04-19", "close": 25.95, "volume": 2181.0}, {"date": "2018-04-20", "close": 26.5, "volume": 3221.0}, {"date": "2018-04-23", "close": 26.1497, "volume": 657.0}, {"date": "2018-04-24", "close": 27.1, "volume": 2992.0}, {"date": "2018-04-25", "close": 28.1, "volume": 6005.0}, {"date": "2018-04-26", "close": 27.95, "volume": 3058.0}, {"date": "2018-04-27", "close": 27.6, "volume": 7250.0}, {"date": "2018-04-30", "close": 27.95, "volume": 3547.0}, {"date": "2018-05-01", "close": 28.2, "volume": 7732.0}, {"date": "2018-05-02", "close": 28.2, "volume": 5869.0}, {"date": "2018-05-03", "close": 28.1, "volume": 1761.0}, {"date": "2018-05-04", "close": 29.3, "volume": 6782.0}, {"date": "2018-05-07", "close": 29.0, "volume": 4892.0}, {"date": "2018-05-08", "close": 29.3, "volume": 988.0}, {"date": "2018-05-09", "close": 28.65, "volume": 3044.0}, {"date": "2018-05-10", "close": 29.0, "volume": 1096.0}, {"date": "2018-05-11", "close": 29.15, "volume": 2742.0}, {"date": "2018-05-14", "close": 29.0, "volume": 4318.0}, {"date": "2018-05-15", "close": 29.0, "volume": 7248.0}, {"date": "2018-05-16", "close": 29.1, "volume": 753.0}, {"date": "2018-05-17", "close": 29.05, "volume": 600.0}, {"date": "2018-05-18", "close": 28.5, "volume": 6616.0}, {"date": "2018-05-21", "close": 28.0, "volume": 12142.0}, {"date": "2018-05-22", "close": 27.95, "volume": 4919.0}, {"date": "2018-05-23", "close": 27.605, "volume": 6743.0}, {"date": "2018-05-24", "close": 28.3, "volume": 1377.0}, {"date": "2018-05-25", "close": 28.05, "volume": 1090.0}, {"date": "2018-05-29", "close": 28.45, "volume": 910.0}, {"date": "2018-05-30", "close": 28.05, "volume": 1614.0}, {"date": "2018-05-31", "close": 28.0497, "volume": 1435.0}, {"date": "2018-06-01", "close": 28.25, "volume": 5247.0}, {"date": "2018-06-04", "close": 27.5, "volume": 5697.0}, {"date": "2018-06-05", "close": 27.7744, "volume": 2822.0}, {"date": "2018-06-06", "close": 27.75, "volume": 1509.0}, {"date": "2018-06-07", "close": 28.25, "volume": 852.0}, {"date": "2018-06-08", "close": 27.85, "volume": 391.0}, {"date": "2018-06-11", "close": 27.65, "volume": 1934.0}, {"date": "2018-06-12", "close": 27.55, "volume": 2195.0}, {"date": "2018-06-13", "close": 28.0, "volume": 4432.0}, {"date": "2018-06-14", "close": 28.0, "volume": 2968.0}, {"date": "2018-06-15", "close": 28.5, "volume": 3217.0}, {"date": "2018-06-18", "close": 28.5, "volume": 9681.0}, {"date": "2018-06-19", "close": 28.4, "volume": 4866.0}, {"date": "2018-06-20", "close": 28.1, "volume": 8701.0}, {"date": "2018-06-21", "close": 27.65, "volume": 11343.0}, {"date": "2018-06-22", "close": 27.75, "volume": 3948.0}, {"date": "2018-06-25", "close": 27.4, "volume": 1854.0}, {"date": "2018-06-26", "close": 27.7145, "volume": 581.0}, {"date": "2018-06-27", "close": 27.5, "volume": 283.0}, {"date": "2018-06-28", "close": 27.9173, "volume": 341.0}, {"date": "2018-06-29", "close": 28.2, "volume": 2555.0}, {"date": "2018-07-02", "close": 28.25, "volume": 2728.0}, {"date": "2018-07-03", "close": 28.25, "volume": 206.0}, {"date": "2018-07-05", "close": 27.4598, "volume": 5525.0}, {"date": "2018-07-06", "close": 28.25, "volume": 2082.0}, {"date": "2018-07-09", "close": 27.6, "volume": 8475.0}, {"date": "2018-07-10", "close": 27.65, "volume": 1559.0}, {"date": "2018-07-11", "close": 27.7, "volume": 664.0}, {"date": "2018-07-12", "close": 28.15, "volume": 949.0}, {"date": "2018-07-13", "close": 27.75, "volume": 318.0}, {"date": "2018-07-16", "close": 28.15, "volume": 447.0}, {"date": "2018-07-17", "close": 28.0, "volume": 38903.0}, {"date": "2018-07-18", "close": 28.0, "volume": null}, {"date": "2018-07-19", "close": 27.8, "volume": 7034.0}, {"date": "2018-07-20", "close": 28.0, "volume": 3440.0}, {"date": "2018-07-23", "close": 27.6101, "volume": 3731.0}, {"date": "2018-07-24", "close": 28.0, "volume": 5947.0}, {"date": "2018-07-25", "close": 27.65, "volume": 383.0}, {"date": "2018-07-26", "close": 27.825, "volume": 3321.0}, {"date": "2018-07-27", "close": 27.8, "volume": 432.0}, {"date": "2018-07-30", "close": 27.8, "volume": 1115.0}, {"date": "2018-07-31", "close": 27.55, "volume": 2272.0}, {"date": "2018-08-01", "close": 27.825, "volume": 1162.0}, {"date": "2018-08-02", "close": 27.9397, "volume": 1513.0}, {"date": "2018-08-03", "close": 28.0, "volume": 1225.0}, {"date": "2018-08-06", "close": 27.6145, "volume": 719.0}, {"date": "2018-08-07", "close": 27.662, "volume": 1915.0}, {"date": "2018-08-08", "close": 27.6602, "volume": 914.0}, {"date": "2018-08-09", "close": 27.8678, "volume": 425.0}, {"date": "2018-08-10", "close": 27.6843, "volume": 251.0}, {"date": "2018-08-13", "close": 27.505, "volume": 4233.0}, {"date": "2018-08-14", "close": 27.3913, "volume": 3634.0}, {"date": "2018-08-15", "close": 27.0, "volume": 3669.0}, {"date": "2018-08-16", "close": 27.5, "volume": 345.0}, {"date": "2018-08-17", "close": 27.1, "volume": 2879.0}, {"date": "2018-08-20", "close": 27.1, "volume": 2699.0}, {"date": "2018-08-21", "close": 27.0, "volume": 6614.0}, {"date": "2018-08-22", "close": 26.8, "volume": 1569.0}, {"date": "2018-08-23", "close": 26.15, "volume": 5742.0}, {"date": "2018-08-24", "close": 26.3, "volume": 5228.0}, {"date": "2018-08-27", "close": 26.3, "volume": 2463.0}, {"date": "2018-08-28", "close": 27.0, "volume": 349.0}, {"date": "2018-08-29", "close": 26.25, "volume": 3116.0}, {"date": "2018-08-30", "close": 26.05, "volume": 1499.0}, {"date": "2018-08-31", "close": 26.2, "volume": 952.0}, {"date": "2018-09-04", "close": 26.005, "volume": 5380.0}, {"date": "2018-09-05", "close": 26.005, "volume": null}, {"date": "2018-09-06", "close": 25.35, "volume": 2013.0}, {"date": "2018-09-07", "close": 25.45, "volume": 3858.0}, {"date": "2018-09-10", "close": 25.2, "volume": 3404.0}, {"date": "2018-09-11", "close": 24.65, "volume": 11605.0}, {"date": "2018-09-12", "close": 24.5, "volume": 6148.0}, {"date": "2018-09-13", "close": 24.4, "volume": 4278.0}, {"date": "2018-09-14", "close": 25.25, "volume": 6116.0}, {"date": "2018-09-17", "close": 24.8, "volume": 7466.0}, {"date": "2018-09-18", "close": 25.2, "volume": 11459.0}, {"date": "2018-09-19", "close": 25.25, "volume": 1030.0}, {"date": "2018-09-20", "close": 25.85, "volume": 2822.0}, {"date": "2018-09-21", "close": 26.6, "volume": 6989.0}, {"date": "2018-09-24", "close": 25.85, "volume": 824.0}, {"date": "2018-09-25", "close": 26.2, "volume": 247.0}, {"date": "2018-09-26", "close": 26.2, "volume": null}, {"date": "2018-09-27", "close": 25.05, "volume": 9688.0}, {"date": "2018-09-28", "close": 24.85, "volume": 5216.0}, {"date": "2018-10-01", "close": 24.92, "volume": 3816.0}, {"date": "2018-10-02", "close": 24.88, "volume": 7325.0}, {"date": "2018-10-03", "close": 24.8, "volume": 2192.0}, {"date": "2018-10-04", "close": 24.7, "volume": 748.0}, {"date": "2018-10-05", "close": 24.84, "volume": 535.0}, {"date": "2018-10-08", "close": 25.25, "volume": 4137.0}, {"date": "2018-10-09", "close": 24.85, "volume": 9570.0}, {"date": "2018-10-10", "close": 24.87, "volume": 3376.0}, {"date": "2018-10-11", "close": 24.58, "volume": 2750.0}, {"date": "2018-10-12", "close": 24.52, "volume": 4739.0}, {"date": "2018-10-15", "close": 25.1, "volume": 4277.0}, {"date": "2018-10-16", "close": 25.25, "volume": 4798.0}, {"date": "2018-10-17", "close": 26.7, "volume": 11621.0}, {"date": "2018-10-18", "close": 27.05, "volume": 8479.0}, {"date": "2018-10-19", "close": 27.72, "volume": 8971.0}, {"date": "2018-10-22", "close": 26.31, "volume": 5021.0}, {"date": "2018-10-23", "close": 26.7387, "volume": 3476.0}, {"date": "2018-10-24", "close": 27.0, "volume": 5656.0}, {"date": "2018-10-25", "close": 26.64, "volume": 1613.0}, {"date": "2018-10-26", "close": 26.01, "volume": 8788.0}, {"date": "2018-10-29", "close": 26.05, "volume": 2979.0}, {"date": "2018-10-30", "close": 26.07, "volume": 4988.0}, {"date": "2018-10-31", "close": 25.82, "volume": 4147.0}, {"date": "2018-11-01", "close": 26.45, "volume": 6152.0}, {"date": "2018-11-02", "close": 25.95, "volume": 1923.0}, {"date": "2018-11-05", "close": 26.05, "volume": 4738.0}, {"date": "2018-11-06", "close": 25.82, "volume": 3753.0}, {"date": "2018-11-07", "close": 26.56, "volume": 913.0}, {"date": "2018-11-08", "close": 26.0836, "volume": 14163.0}, {"date": "2018-11-09", "close": 25.7565, "volume": 1312.0}, {"date": "2018-11-12", "close": 25.4, "volume": 1026.0}, {"date": "2018-11-13", "close": 24.95, "volume": 6363.0}, {"date": "2018-11-14", "close": 25.22, "volume": 3906.0}, {"date": "2018-11-15", "close": 26.0, "volume": 2997.0}, {"date": "2018-11-16", "close": 25.6, "volume": 2879.0}, {"date": "2018-11-19", "close": 25.53, "volume": 5129.0}, {"date": "2018-11-20", "close": 25.15, "volume": 10756.0}, {"date": "2018-11-21", "close": 24.6028, "volume": 4616.0}, {"date": "2018-11-23", "close": 24.3, "volume": 2101.0}, {"date": "2018-11-26", "close": 23.05, "volume": 9150.0}, {"date": "2018-11-27", "close": 21.92, "volume": 17917.0}, {"date": "2018-11-28", "close": 23.3, "volume": 6112.0}, {"date": "2018-11-29", "close": 23.1, "volume": 2919.0}, {"date": "2018-11-30", "close": 23.25, "volume": 4393.0}, {"date": "2018-12-03", "close": 23.81, "volume": 5789.0}, {"date": "2018-12-04", "close": 24.01, "volume": 14687.0}, {"date": "2018-12-06", "close": 23.21, "volume": 10170.0}, {"date": "2018-12-07", "close": 23.21, "volume": 2452.0}, {"date": "2018-12-10", "close": 23.19, "volume": 15257.0}, {"date": "2018-12-11", "close": 22.5, "volume": 3536.0}, {"date": "2018-12-12", "close": 23.0, "volume": 23216.0}, {"date": "2018-12-13", "close": 22.245, "volume": 15597.0}, {"date": "2018-12-14", "close": 22.11, "volume": 9101.0}, {"date": "2018-12-17", "close": 21.6119, "volume": 18744.0}, {"date": "2018-12-18", "close": 21.435, "volume": 26535.0}, {"date": "2018-12-19", "close": 21.8137, "volume": 11143.0}, {"date": "2018-12-20", "close": 21.76, "volume": 13082.0}, {"date": "2018-12-21", "close": 21.52, "volume": 10505.0}, {"date": "2018-12-24", "close": 21.48, "volume": 1745.0}, {"date": "2018-12-26", "close": 21.99, "volume": 4331.0}, {"date": "2018-12-27", "close": 22.0, "volume": 2504.0}, {"date": "2018-12-28", "close": 22.94, "volume": 4642.0}, {"date": "2018-12-31", "close": 22.71, "volume": 4647.0}, {"date": "2019-01-02", "close": 22.71, "volume": 3104.0}, {"date": "2019-01-03", "close": 23.1633, "volume": 2257.0}, {"date": "2019-01-04", "close": 23.32, "volume": 1556.0}, {"date": "2019-01-07", "close": 23.1, "volume": 2158.0}, {"date": "2019-01-08", "close": 22.9, "volume": 6027.0}, {"date": "2019-01-09", "close": 22.9, "volume": null}, {"date": "2019-01-10", "close": 22.41, "volume": 580.0}, {"date": "2019-01-11", "close": 22.41, "volume": null}, {"date": "2019-01-14", "close": 22.53, "volume": 4052.0}, {"date": "2019-01-15", "close": 23.01, "volume": 2513.0}, {"date": "2019-01-16", "close": 24.13, "volume": 8914.0}, {"date": "2019-01-17", "close": 23.9, "volume": 8193.0}, {"date": "2019-01-18", "close": 24.2016, "volume": 598.0}, {"date": "2019-01-22", "close": 24.0, "volume": 2586.0}, {"date": "2019-01-23", "close": 24.0, "volume": null}, {"date": "2019-01-24", "close": 24.3, "volume": 795.0}, {"date": "2019-01-25", "close": 25.2807, "volume": 7946.0}, {"date": "2019-01-28", "close": 24.79, "volume": 3406.0}, {"date": "2019-01-29", "close": 24.75, "volume": 984.0}, {"date": "2019-01-30", "close": 25.04, "volume": 4470.0}, {"date": "2019-01-31", "close": 24.45, "volume": 1120.0}, {"date": "2019-02-01", "close": 24.97, "volume": 3784.0}, {"date": "2019-02-04", "close": 24.98, "volume": 2830.0}, {"date": "2019-02-05", "close": 24.61, "volume": 303.0}, {"date": "2019-02-06", "close": 24.45, "volume": 3857.0}, {"date": "2019-02-07", "close": 24.565, "volume": 2416.0}, {"date": "2019-02-08", "close": 24.45, "volume": 7605.0}, {"date": "2019-02-11", "close": 24.46, "volume": 2335.0}, {"date": "2019-02-12", "close": 24.762, "volume": 816.0}, {"date": "2019-02-13", "close": 24.4555, "volume": 625.0}, {"date": "2019-02-14", "close": 24.51, "volume": 2134.0}, {"date": "2019-02-15", "close": 24.5, "volume": 12446.0}, {"date": "2019-02-19", "close": 25.0, "volume": 1695.0}, {"date": "2019-02-20", "close": 24.51, "volume": 1434.0}, {"date": "2019-02-21", "close": 24.5, "volume": 1144.0}, {"date": "2019-02-22", "close": 24.89, "volume": 161.0}, {"date": "2019-02-25", "close": 24.5, "volume": 177.0}, {"date": "2019-02-26", "close": 24.5, "volume": 253.0}, {"date": "2019-02-27", "close": 24.51, "volume": 1292.0}, {"date": "2019-02-28", "close": 24.75, "volume": 9330.0}, {"date": "2019-03-01", "close": 24.4718, "volume": 644.0}, {"date": "2019-03-04", "close": 24.3001, "volume": 815.0}, {"date": "2019-03-05", "close": 24.3, "volume": 125.0}, {"date": "2019-03-06", "close": 24.342, "volume": 1126.0}, {"date": "2019-03-07", "close": 24.4432, "volume": 1743.0}, {"date": "2019-03-08", "close": 24.29, "volume": 8057.0}, {"date": "2019-03-11", "close": 24.08, "volume": 5986.0}, {"date": "2019-03-12", "close": 24.1, "volume": 773.0}, {"date": "2019-03-13", "close": 24.09, "volume": 3076.0}, {"date": "2019-03-14", "close": 24.15, "volume": 6937.0}, {"date": "2019-03-15", "close": 24.3, "volume": 3661.0}, {"date": "2019-03-18", "close": 24.25, "volume": 1995.0}, {"date": "2019-03-19", "close": 24.47, "volume": 19889.0}, {"date": "2019-03-20", "close": 24.47, "volume": null}, {"date": "2019-03-21", "close": 24.3, "volume": 223.0}, {"date": "2019-03-22", "close": 23.07, "volume": 7412.0}, {"date": "2019-03-25", "close": 23.0, "volume": 2382.0}, {"date": "2019-03-26", "close": 23.0, "volume": 1516.0}, {"date": "2019-03-27", "close": 23.4772, "volume": 762.0}, {"date": "2019-03-28", "close": 22.71, "volume": 5292.0}, {"date": "2019-03-29", "close": 22.79, "volume": 5304.0}, {"date": "2019-04-01", "close": 23.18, "volume": 1314.0}, {"date": "2019-04-02", "close": 23.4, "volume": 1218.0}, {"date": "2019-04-03", "close": 23.18, "volume": 1292.0}, {"date": "2019-04-04", "close": 23.5, "volume": 1045.0}, {"date": "2019-04-05", "close": 23.5, "volume": null}, {"date": "2019-04-08", "close": 23.5, "volume": 2917.0}, {"date": "2019-04-09", "close": 23.5, "volume": 171.0}, {"date": "2019-04-10", "close": 23.85, "volume": 2983.0}, {"date": "2019-04-11", "close": 23.7, "volume": 3092.0}, {"date": "2019-04-12", "close": 23.8, "volume": 309.0}, {"date": "2019-04-15", "close": 23.8, "volume": 1377.0}, {"date": "2019-04-16", "close": 25.35, "volume": 24908.0}, {"date": "2019-04-17", "close": 25.5, "volume": 6345.0}, {"date": "2019-04-18", "close": 25.7475, "volume": 4052.0}, {"date": "2019-04-22", "close": 25.95, "volume": 5002.0}, {"date": "2019-04-23", "close": 25.83, "volume": 3899.0}, {"date": "2019-04-24", "close": 25.32, "volume": 308.0}, {"date": "2019-04-25", "close": 25.49, "volume": 10121.0}, {"date": "2019-04-26", "close": 25.7054, "volume": 409.0}, {"date": "2019-04-29", "close": 26.0, "volume": 4658.0}, {"date": "2019-04-30", "close": 26.15, "volume": 4713.0}, {"date": "2019-05-01", "close": 26.15, "volume": null}, {"date": "2019-05-02", "close": 25.71, "volume": 4632.0}, {"date": "2019-05-03", "close": 25.73, "volume": 26381.0}, {"date": "2019-05-06", "close": 25.0, "volume": 8466.0}, {"date": "2019-05-07", "close": 25.0, "volume": null}, {"date": "2019-05-08", "close": 24.9965, "volume": 5612.0}, {"date": "2019-05-09", "close": 25.38, "volume": 11896.0}, {"date": "2019-05-10", "close": 25.15, "volume": 10956.0}, {"date": "2019-05-13", "close": 25.29, "volume": 5383.0}, {"date": "2019-05-14", "close": 25.5, "volume": 5734.0}, {"date": "2019-05-15", "close": 25.74, "volume": 4842.0}, {"date": "2019-05-16", "close": 25.72, "volume": 12459.0}, {"date": "2019-05-17", "close": 24.75, "volume": 7744.0}, {"date": "2019-05-20", "close": 25.22, "volume": 4615.0}, {"date": "2019-05-21", "close": 25.15, "volume": 1323.0}, {"date": "2019-05-22", "close": 25.1, "volume": 5186.0}, {"date": "2019-05-23", "close": 24.93, "volume": 4168.0}, {"date": "2019-05-24", "close": 24.81, "volume": 4166.0}, {"date": "2019-05-28", "close": 24.75, "volume": 243.0}, {"date": "2019-05-29", "close": 24.75, "volume": 1506.0}, {"date": "2019-05-30", "close": 24.75, "volume": 2332.0}, {"date": "2019-05-31", "close": 24.4515, "volume": 1417.0}, {"date": "2019-06-03", "close": 24.05, "volume": 6012.0}, {"date": "2019-06-04", "close": 24.08, "volume": 5051.0}, {"date": "2019-06-05", "close": 24.07, "volume": 397.0}, {"date": "2019-06-06", "close": 24.24, "volume": 7015.0}, {"date": "2019-06-07", "close": 24.15, "volume": 2785.0}, {"date": "2019-06-10", "close": 24.08, "volume": 1543.0}, {"date": "2019-06-11", "close": 24.08, "volume": null}, {"date": "2019-06-12", "close": 24.15, "volume": 1152.0}, {"date": "2019-06-13", "close": 24.25, "volume": 1332.0}, {"date": "2019-06-14", "close": 24.11, "volume": 330.0}, {"date": "2019-06-17", "close": 24.06, "volume": 4447.0}, {"date": "2019-06-18", "close": 24.3792, "volume": 1107.0}, {"date": "2019-06-19", "close": 24.3792, "volume": null}, {"date": "2019-06-20", "close": 24.1785, "volume": 1211.0}, {"date": "2019-06-21", "close": 24.025, "volume": 2914.0}, {"date": "2019-06-24", "close": 24.3, "volume": 1690.0}, {"date": "2019-06-25", "close": 23.97, "volume": 635.0}, {"date": "2019-06-26", "close": 24.4999, "volume": 2739.0}, {"date": "2019-06-27", "close": 24.49, "volume": 556.0}, {"date": "2019-06-28", "close": 24.3, "volume": 9188.0}, {"date": "2019-07-01", "close": 24.3, "volume": 4141.0}, {"date": "2019-07-02", "close": 24.3, "volume": 3200.0}, {"date": "2019-07-03", "close": 24.3, "volume": 783.0}, {"date": "2019-07-05", "close": 24.1, "volume": 816.0}, {"date": "2019-07-08", "close": 24.1723, "volume": 1042.0}, {"date": "2019-07-09", "close": 24.2413, "volume": 188.0}, {"date": "2019-07-10", "close": 24.31, "volume": 1032.0}, {"date": "2019-07-11", "close": 24.1068, "volume": 2784.0}, {"date": "2019-07-12", "close": 24.11, "volume": 5558.0}, {"date": "2019-07-15", "close": 24.2, "volume": 1895.0}, {"date": "2019-07-16", "close": 24.8194, "volume": 576.0}, {"date": "2019-07-17", "close": 24.6494, "volume": 4543.0}, {"date": "2019-07-18", "close": 24.11, "volume": 801.0}, {"date": "2019-07-19", "close": 24.1101, "volume": 533.0}, {"date": "2019-07-22", "close": 24.9395, "volume": 1488.0}, {"date": "2019-07-23", "close": 24.94, "volume": 3305.0}, {"date": "2019-07-24", "close": 24.8463, "volume": 2322.0}, {"date": "2019-07-25", "close": 24.5539, "volume": 1203.0}, {"date": "2019-07-26", "close": 24.96, "volume": 10749.0}, {"date": "2019-07-29", "close": 24.55, "volume": 1343.0}, {"date": "2019-07-30", "close": 24.59, "volume": 1074.0}, {"date": "2019-07-31", "close": 24.55, "volume": 3679.0}, {"date": "2019-08-01", "close": 24.75, "volume": 3085.0}, {"date": "2019-08-02", "close": 24.75, "volume": 216.0}, {"date": "2019-08-05", "close": 24.55, "volume": 12109.0}, {"date": "2019-08-06", "close": 24.55, "volume": 779.0}, {"date": "2019-08-07", "close": 24.659, "volume": 2568.0}, {"date": "2019-08-08", "close": 23.96, "volume": 3628.0}, {"date": "2019-08-09", "close": 24.48, "volume": 2090.0}, {"date": "2019-08-12", "close": 24.36, "volume": 1125.0}, {"date": "2019-08-13", "close": 24.2708, "volume": 1778.0}, {"date": "2019-08-14", "close": 22.6, "volume": 3002.0}, {"date": "2019-08-15", "close": 23.7, "volume": 367.0}, {"date": "2019-08-16", "close": 23.4255, "volume": 725.0}, {"date": "2019-08-19", "close": 23.64, "volume": 1544.0}, {"date": "2019-08-20", "close": 23.1025, "volume": 2083.0}, {"date": "2019-08-21", "close": 23.3879, "volume": 1807.0}, {"date": "2019-08-22", "close": 23.3, "volume": 1762.0}, {"date": "2019-08-23", "close": 22.8647, "volume": 3802.0}, {"date": "2019-08-26", "close": 22.9129, "volume": 1017.0}, {"date": "2019-08-27", "close": 22.3, "volume": 1679.0}, {"date": "2019-08-28", "close": 21.63, "volume": 6340.0}, {"date": "2019-08-29", "close": 21.39, "volume": 6184.0}, {"date": "2019-08-30", "close": 21.2, "volume": 2482.0}, {"date": "2019-09-03", "close": 21.0424, "volume": 1203.0}, {"date": "2019-09-04", "close": 21.1984, "volume": 1174.0}, {"date": "2019-09-05", "close": 21.2, "volume": 3939.0}, {"date": "2019-09-06", "close": 21.7, "volume": 2247.0}, {"date": "2019-09-09", "close": 21.16, "volume": 3031.0}, {"date": "2019-09-10", "close": 21.1, "volume": 2813.0}, {"date": "2019-09-11", "close": 21.1, "volume": 2432.0}, {"date": "2019-09-12", "close": 20.75, "volume": 3585.0}, {"date": "2019-09-13", "close": 21.0, "volume": 3036.0}, {"date": "2019-09-16", "close": 21.1, "volume": 8804.0}, {"date": "2019-09-17", "close": 20.4, "volume": 19454.0}, {"date": "2019-09-18", "close": 20.46, "volume": 5951.0}, {"date": "2019-09-19", "close": 20.53, "volume": 3203.0}, {"date": "2019-09-20", "close": 21.52, "volume": 8111.0}, {"date": "2019-09-23", "close": 20.56, "volume": 2149.0}, {"date": "2019-09-24", "close": 20.9504, "volume": 830.0}, {"date": "2019-09-25", "close": 20.58, "volume": 5587.0}, {"date": "2019-09-26", "close": 20.5192, "volume": 1137.0}, {"date": "2019-09-27", "close": 20.21, "volume": 1229.0}, {"date": "2019-09-30", "close": 20.19, "volume": 1963.0}, {"date": "2019-10-01", "close": 20.3479, "volume": 1401.0}, {"date": "2019-10-02", "close": 20.09, "volume": 2765.0}, {"date": "2019-10-03", "close": 20.15, "volume": 1142.0}, {"date": "2019-10-04", "close": 19.95, "volume": 1947.0}, {"date": "2019-10-07", "close": 19.95, "volume": 421.0}, {"date": "2019-10-08", "close": 19.95, "volume": 484.0}, {"date": "2019-10-09", "close": 20.0, "volume": 807.0}, {"date": "2019-10-10", "close": 20.05, "volume": 1493.0}, {"date": "2019-10-11", "close": 20.3, "volume": 6597.0}, {"date": "2019-10-14", "close": 20.3, "volume": null}, {"date": "2019-10-15", "close": 21.87, "volume": 23729.0}, {"date": "2019-10-16", "close": 21.0, "volume": 10285.0}, {"date": "2019-10-17", "close": 21.7658, "volume": 192.0}, {"date": "2019-10-18", "close": 21.596, "volume": 263.0}, {"date": "2019-10-21", "close": 21.45, "volume": 1736.0}, {"date": "2019-10-22", "close": 21.55, "volume": 5724.0}, {"date": "2019-10-23", "close": 21.57, "volume": 1115.0}, {"date": "2019-10-24", "close": 21.5, "volume": 249.0}, {"date": "2019-10-25", "close": 21.7, "volume": 790.0}, {"date": "2019-10-28", "close": 22.0, "volume": 7801.0}, {"date": "2019-10-29", "close": 22.0, "volume": 1992.0}, {"date": "2019-10-30", "close": 22.15, "volume": 4708.0}, {"date": "2019-10-31", "close": 22.0, "volume": 1388.0}, {"date": "2019-11-01", "close": 22.0, "volume": null}, {"date": "2019-11-04", "close": 22.0, "volume": null}, {"date": "2019-11-05", "close": 22.1296, "volume": 1296.0}, {"date": "2019-11-06", "close": 22.0913, "volume": 796.0}, {"date": "2019-11-07", "close": 22.14, "volume": 5611.0}, {"date": "2019-11-08", "close": 21.97, "volume": 3184.0}, {"date": "2019-11-11", "close": 21.8925, "volume": 690.0}, {"date": "2019-11-12", "close": 22.5, "volume": 18749.0}, {"date": "2019-11-13", "close": 23.0, "volume": 41943.0}, {"date": "2019-11-14", "close": 22.9034, "volume": 3318.0}, {"date": "2019-11-15", "close": 24.32, "volume": 2768.0}, {"date": "2019-11-18", "close": 24.0, "volume": 3214.0}, {"date": "2019-11-19", "close": 24.46, "volume": 1537.0}, {"date": "2019-11-20", "close": 24.1, "volume": 5451.0}, {"date": "2019-11-21", "close": 24.6, "volume": 12840.0}, {"date": "2019-11-22", "close": 25.09, "volume": 9000.0}, {"date": "2019-11-25", "close": 26.0614, "volume": 4415.0}, {"date": "2019-11-26", "close": 26.29, "volume": 5199.0}, {"date": "2019-11-27", "close": 25.9, "volume": 4553.0}, {"date": "2019-11-29", "close": 25.85, "volume": 373.0}, {"date": "2019-12-02", "close": 26.0106, "volume": 3935.0}, {"date": "2019-12-03", "close": 26.0, "volume": 2475.0}, {"date": "2019-12-04", "close": 26.01, "volume": 366.0}, {"date": "2019-12-05", "close": 25.89, "volume": 6911.0}, {"date": "2019-12-06", "close": 26.12, "volume": 1803.0}, {"date": "2019-12-09", "close": 25.98, "volume": 2727.0}, {"date": "2019-12-10", "close": 26.05, "volume": 1498.0}, {"date": "2019-12-11", "close": 26.04, "volume": 4812.0}, {"date": "2019-12-12", "close": 25.76, "volume": 29269.0}, {"date": "2019-12-13", "close": 25.71, "volume": 4682.0}, {"date": "2019-12-16", "close": 25.86, "volume": 14715.0}, {"date": "2019-12-17", "close": 26.1364, "volume": 5662.0}, {"date": "2019-12-18", "close": 26.24, "volume": 1877.0}, {"date": "2019-12-19", "close": 26.25, "volume": 11093.0}, {"date": "2019-12-20", "close": 26.12, "volume": 12376.0}, {"date": "2019-12-23", "close": 26.5, "volume": 5964.0}, {"date": "2019-12-24", "close": 26.12, "volume": 1123.0}, {"date": "2019-12-26", "close": 26.29, "volume": 6975.0}, {"date": "2019-12-27", "close": 26.35, "volume": 4519.0}, {"date": "2019-12-30", "close": 26.0634, "volume": 2748.0}, {"date": "2019-12-31", "close": 26.38, "volume": 25103.0}, {"date": "2020-01-02", "close": 26.07, "volume": 204.0}, {"date": "2020-01-03", "close": 26.26, "volume": 5563.0}, {"date": "2020-01-06", "close": 26.3, "volume": 1541.0}, {"date": "2020-01-07", "close": 26.3, "volume": 2248.0}, {"date": "2020-01-08", "close": 26.3, "volume": 5209.0}, {"date": "2020-01-09", "close": 26.365, "volume": 2623.0}, {"date": "2020-01-10", "close": 26.37, "volume": 7140.0}, {"date": "2020-01-13", "close": 26.48, "volume": 4575.0}, {"date": "2020-01-14", "close": 26.2, "volume": 1343.0}, {"date": "2020-01-15", "close": 26.42, "volume": 9047.0}, {"date": "2020-01-16", "close": 26.68, "volume": 3706.0}, {"date": "2020-01-17", "close": 26.74, "volume": 779.0}, {"date": "2020-01-21", "close": 26.04, "volume": 3348.0}, {"date": "2020-01-22", "close": 26.0, "volume": 2874.0}, {"date": "2020-01-23", "close": 26.24, "volume": 1068.0}, {"date": "2020-01-24", "close": 26.2, "volume": 1191.0}, {"date": "2020-01-27", "close": 25.1, "volume": 3470.0}, {"date": "2020-01-28", "close": 25.59, "volume": 8950.0}, {"date": "2020-01-29", "close": 25.55, "volume": 2606.0}, {"date": "2020-01-30", "close": 25.39, "volume": 6292.0}, {"date": "2020-01-31", "close": 25.4888, "volume": 3186.0}, {"date": "2020-02-03", "close": 25.51, "volume": 973.0}, {"date": "2020-02-04", "close": 26.0, "volume": 9115.0}, {"date": "2020-02-05", "close": 26.22, "volume": 2196.0}, {"date": "2020-02-06", "close": 26.74, "volume": 4250.0}, {"date": "2020-02-07", "close": 26.7743, "volume": 4260.0}, {"date": "2020-02-10", "close": 27.4709, "volume": 8656.0}, {"date": "2020-02-11", "close": 27.75, "volume": 7837.0}, {"date": "2020-02-12", "close": 28.15, "volume": 6897.0}, {"date": "2020-02-13", "close": 28.44, "volume": 1998.0}, {"date": "2020-02-14", "close": 28.2505, "volume": 8135.0}, {"date": "2020-02-18", "close": 28.25, "volume": 3439.0}, {"date": "2020-02-19", "close": 28.22, "volume": 4708.0}, {"date": "2020-02-20", "close": 27.94, "volume": 1165.0}, {"date": "2020-02-21", "close": 27.8, "volume": 728.0}, {"date": "2020-02-24", "close": 27.7, "volume": 9059.0}, {"date": "2020-02-25", "close": 26.7167, "volume": 3996.0}, {"date": "2020-02-26", "close": 26.74, "volume": 2943.0}, {"date": "2020-02-27", "close": 25.915, "volume": 10388.0}, {"date": "2020-02-28", "close": 25.0028, "volume": 29906.0}, {"date": "2020-03-02", "close": 24.83, "volume": 15874.0}, {"date": "2020-03-03", "close": 24.2, "volume": 12050.0}, {"date": "2020-03-04", "close": 24.6, "volume": 8940.0}, {"date": "2020-03-05", "close": 23.4964, "volume": 16867.0}, {"date": "2020-03-06", "close": 22.47, "volume": 14794.0}, {"date": "2020-03-09", "close": 21.203, "volume": 22278.0}, {"date": "2020-03-10", "close": 21.28, "volume": 10260.0}, {"date": "2020-03-11", "close": 21.28, "volume": null}, {"date": "2020-03-12", "close": 20.3759, "volume": 17215.0}, {"date": "2020-03-13", "close": 20.96, "volume": 13045.0}, {"date": "2020-03-16", "close": 19.45, "volume": 10494.0}, {"date": "2020-03-17", "close": 18.12, "volume": 25500.0}, {"date": "2020-03-18", "close": 15.51, "volume": 8160.0}, {"date": "2020-03-19", "close": 15.2201, "volume": 16604.0}, {"date": "2020-03-20", "close": 15.75, "volume": 5782.0}, {"date": "2020-03-23", "close": 15.0, "volume": 8369.0}, {"date": "2020-03-24", "close": 17.45, "volume": 3741.0}, {"date": "2020-03-25", "close": 18.19, "volume": 9329.0}, {"date": "2020-03-26", "close": 18.0, "volume": 21717.0}, {"date": "2020-03-27", "close": 19.09, "volume": 4184.0}, {"date": "2020-03-30", "close": 18.52, "volume": 14537.0}, {"date": "2020-03-31", "close": 18.5, "volume": 4698.0}, {"date": "2020-04-01", "close": 18.34, "volume": 10884.0}, {"date": "2020-04-02", "close": 17.33, "volume": 8056.0}, {"date": "2020-04-03", "close": 17.33, "volume": null}, {"date": "2020-04-06", "close": 17.13, "volume": 6013.0}, {"date": "2020-04-07", "close": 17.89, "volume": 7744.0}, {"date": "2020-04-08", "close": 17.5, "volume": 7769.0}, {"date": "2020-04-09", "close": 18.0, "volume": 19154.0}, {"date": "2020-04-13", "close": 17.5, "volume": 1743.0}, {"date": "2020-04-14", "close": 17.5, "volume": 2957.0}, {"date": "2020-04-15", "close": 16.99, "volume": 32901.0}, {"date": "2020-04-16", "close": 16.45, "volume": 17697.0}, {"date": "2020-04-17", "close": 16.67, "volume": 22157.0}, {"date": "2020-04-20", "close": 16.79, "volume": 5384.0}, {"date": "2020-04-21", "close": 17.0, "volume": 3453.0}, {"date": "2020-04-22", "close": 17.48, "volume": 6982.0}, {"date": "2020-04-23", "close": 17.5, "volume": 5828.0}, {"date": "2020-04-24", "close": 17.52, "volume": 8788.0}, {"date": "2020-04-27", "close": 17.77, "volume": 9996.0}, {"date": "2020-04-28", "close": 17.74, "volume": 10683.0}, {"date": "2020-04-29", "close": 18.4, "volume": 29725.0}, {"date": "2020-04-30", "close": 18.0, "volume": 8529.0}, {"date": "2020-05-01", "close": 18.0, "volume": 682.0}, {"date": "2020-05-04", "close": 19.15, "volume": 10106.0}, {"date": "2020-05-05", "close": 19.34, "volume": 10730.0}, {"date": "2020-05-06", "close": 18.9, "volume": 1388.0}, {"date": "2020-05-07", "close": 19.0, "volume": 24575.0}, {"date": "2020-05-08", "close": 19.35, "volume": 9803.0}, {"date": "2020-05-11", "close": 18.77, "volume": 5640.0}, {"date": "2020-05-12", "close": 18.94, "volume": 1483.0}, {"date": "2020-05-13", "close": 17.92, "volume": 8884.0}, {"date": "2020-05-14", "close": 17.93, "volume": 3640.0}, {"date": "2020-05-15", "close": 17.94, "volume": 8266.0}, {"date": "2020-05-18", "close": 18.81, "volume": 3997.0}, {"date": "2020-05-19", "close": 18.65, "volume": 3043.0}, {"date": "2020-05-20", "close": 19.15, "volume": 4037.0}, {"date": "2020-05-21", "close": 18.66, "volume": 2782.0}, {"date": "2020-05-22", "close": 19.14, "volume": 3399.0}, {"date": "2020-05-26", "close": 18.85, "volume": 4311.0}, {"date": "2020-05-27", "close": 18.98, "volume": 20295.0}, {"date": "2020-05-28", "close": 18.82, "volume": 6667.0}, {"date": "2020-05-29", "close": 19.14, "volume": 11863.0}, {"date": "2020-06-01", "close": 19.02, "volume": 1132.0}, {"date": "2020-06-02", "close": 18.21, "volume": 4999.0}, {"date": "2020-06-03", "close": 19.09, "volume": 10273.0}, {"date": "2020-06-04", "close": 19.98, "volume": 11253.0}, {"date": "2020-06-05", "close": 20.99, "volume": 21390.0}, {"date": "2020-06-08", "close": 21.925, "volume": 32286.0}, {"date": "2020-06-09", "close": 22.48, "volume": 6774.0}, {"date": "2020-06-10", "close": 21.86, "volume": 12749.0}, {"date": "2020-06-11", "close": 20.4, "volume": 26250.0}, {"date": "2020-06-12", "close": 21.69, "volume": 2821.0}, {"date": "2020-06-15", "close": 22.0, "volume": 14999.0}, {"date": "2020-06-16", "close": 22.0, "volume": 11526.0}, {"date": "2020-06-17", "close": 22.25, "volume": 15118.0}, {"date": "2020-06-18", "close": 22.88, "volume": 20865.0}, {"date": "2020-06-19", "close": 23.23, "volume": 26295.0}, {"date": "2020-06-22", "close": 23.05, "volume": 35449.0}, {"date": "2020-06-23", "close": 23.23, "volume": 25897.0}, {"date": "2020-06-24", "close": 22.9, "volume": 35073.0}, {"date": "2020-06-25", "close": 22.76, "volume": 41991.0}, {"date": "2020-06-26", "close": 20.9, "volume": 527060.0}, {"date": "2020-06-29", "close": 23.85, "volume": 22445.0}, {"date": "2020-06-30", "close": 22.12, "volume": 31295.0}, {"date": "2020-07-01", "close": 21.99, "volume": 4079.0}, {"date": "2020-07-02", "close": 22.7, "volume": 5808.0}, {"date": "2020-07-06", "close": 21.81, "volume": 14230.0}, {"date": "2020-07-07", "close": 20.62, "volume": 6344.0}, {"date": "2020-07-08", "close": 21.12, "volume": 5459.0}, {"date": "2020-07-09", "close": 20.11, "volume": 37313.0}, {"date": "2020-07-10", "close": 20.99, "volume": 7854.0}, {"date": "2020-07-13", "close": 20.25, "volume": 5425.0}, {"date": "2020-07-14", "close": 20.36, "volume": 4726.0}, {"date": "2020-07-15", "close": 21.49, "volume": 13925.0}, {"date": "2020-07-16", "close": 21.93, "volume": 3400.0}, {"date": "2020-07-17", "close": 22.13, "volume": 3449.0}, {"date": "2020-07-20", "close": 22.09, "volume": 3124.0}, {"date": "2020-07-21", "close": 22.41, "volume": 2603.0}, {"date": "2020-07-22", "close": 21.81, "volume": 7039.0}, {"date": "2020-07-23", "close": 22.09, "volume": 3943.0}, {"date": "2020-07-24", "close": 21.92, "volume": 3259.0}, {"date": "2020-07-27", "close": 22.09, "volume": 1350.0}, {"date": "2020-07-28", "close": 21.51, "volume": 2587.0}, {"date": "2020-07-29", "close": 21.25, "volume": 12621.0}, {"date": "2020-07-30", "close": 20.86, "volume": 7361.0}, {"date": "2020-07-31", "close": 20.87, "volume": 2922.0}, {"date": "2020-08-03", "close": 21.38, "volume": 5426.0}, {"date": "2020-08-04", "close": 21.24, "volume": 2599.0}, {"date": "2020-08-05", "close": 21.13, "volume": 2769.0}, {"date": "2020-08-06", "close": 21.55, "volume": 5658.0}, {"date": "2020-08-07", "close": 21.58, "volume": 5781.0}, {"date": "2020-08-10", "close": 21.49, "volume": 11794.0}, {"date": "2020-08-11", "close": 21.25, "volume": 5098.0}, {"date": "2020-08-12", "close": 21.7, "volume": 5774.0}, {"date": "2020-08-13", "close": 21.53, "volume": 1177.0}, {"date": "2020-08-14", "close": 21.65, "volume": 1812.0}, {"date": "2020-08-17", "close": 20.76, "volume": 2824.0}, {"date": "2020-08-18", "close": 20.35, "volume": 3134.0}, {"date": "2020-08-19", "close": 20.18, "volume": 1747.0}, {"date": "2020-08-20", "close": 20.64, "volume": 1215.0}, {"date": "2020-08-21", "close": 20.6, "volume": 2804.0}, {"date": "2020-08-24", "close": 20.45, "volume": 1097.0}, {"date": "2020-08-25", "close": 20.07, "volume": 1468.0}, {"date": "2020-08-26", "close": 20.06, "volume": 3052.0}, {"date": "2020-08-27", "close": 20.04, "volume": 1468.0}, {"date": "2020-08-28", "close": 20.45, "volume": 4342.0}, {"date": "2020-08-31", "close": 19.76, "volume": 5283.0}, {"date": "2020-09-01", "close": 19.99, "volume": 2199.0}, {"date": "2020-09-02", "close": 20.27, "volume": 2021.0}, {"date": "2020-09-03", "close": 20.45, "volume": 3430.0}, {"date": "2020-09-04", "close": 20.45, "volume": 6743.0}, {"date": "2020-09-08", "close": 20.45, "volume": 9924.0}, {"date": "2020-09-09", "close": 20.25, "volume": 2136.0}, {"date": "2020-09-10", "close": 20.38, "volume": 1390.0}, {"date": "2020-09-11", "close": 20.03, "volume": 3099.0}, {"date": "2020-09-14", "close": 21.45, "volume": 2088.0}, {"date": "2020-09-15", "close": 20.76, "volume": 2008.0}, {"date": "2020-09-16", "close": 20.41, "volume": 8823.0}, {"date": "2020-09-17", "close": 20.57, "volume": 1388.0}, {"date": "2020-09-18", "close": 20.57, "volume": 10324.0}, {"date": "2020-09-21", "close": 20.04, "volume": 6591.0}, {"date": "2020-09-22", "close": 19.75, "volume": 5806.0}, {"date": "2020-09-23", "close": 19.35, "volume": 4060.0}, {"date": "2020-09-24", "close": 19.15, "volume": 4290.0}, {"date": "2020-09-25", "close": 19.26, "volume": 2961.0}, {"date": "2020-09-28", "close": 19.45, "volume": 2553.0}, {"date": "2020-09-29", "close": 19.77, "volume": 1341.0}, {"date": "2020-09-30", "close": 19.68, "volume": 3157.0}, {"date": "2020-10-01", "close": 19.63, "volume": 5814.0}, {"date": "2020-10-02", "close": 19.57, "volume": 3535.0}, {"date": "2020-10-05", "close": 19.64, "volume": 4284.0}, {"date": "2020-10-06", "close": 20.28, "volume": 9962.0}, {"date": "2020-10-07", "close": 20.81, "volume": 3726.0}, {"date": "2020-10-08", "close": 20.43, "volume": 2134.0}, {"date": "2020-10-09", "close": 20.39, "volume": 2567.0}, {"date": "2020-10-12", "close": 20.56, "volume": 6915.0}, {"date": "2020-10-13", "close": 21.03, "volume": 1175.0}, {"date": "2020-10-14", "close": 21.45, "volume": 1900.0}, {"date": "2020-10-15", "close": 20.85, "volume": 10482.0}, {"date": "2020-10-16", "close": 20.58, "volume": 4355.0}, {"date": "2020-10-19", "close": 20.38, "volume": 1743.0}, {"date": "2020-10-20", "close": 20.4, "volume": 6022.0}, {"date": "2020-10-21", "close": 20.35, "volume": 6561.0}, {"date": "2020-10-22", "close": 20.5, "volume": 17905.0}, {"date": "2020-10-23", "close": 20.05, "volume": 8691.0}, {"date": "2020-10-26", "close": 20.2, "volume": 6140.0}, {"date": "2020-10-27", "close": 20.11, "volume": 3063.0}, {"date": "2020-10-28", "close": 20.06, "volume": 8564.0}, {"date": "2020-10-29", "close": 20.24, "volume": 5177.0}, {"date": "2020-10-30", "close": 20.12, "volume": 3935.0}, {"date": "2020-11-02", "close": 20.14, "volume": 4911.0}, {"date": "2020-11-03", "close": 20.2, "volume": 12830.0}, {"date": "2020-11-04", "close": 20.19, "volume": 4842.0}, {"date": "2020-11-05", "close": 20.43, "volume": 8152.0}, {"date": "2020-11-06", "close": 20.3, "volume": 4262.0}, {"date": "2020-11-09", "close": 22.6, "volume": 26691.0}, {"date": "2020-11-10", "close": 23.89, "volume": 15218.0}, {"date": "2020-11-11", "close": 23.45, "volume": 5640.0}, {"date": "2020-11-12", "close": 22.7, "volume": 3251.0}, {"date": "2020-11-13", "close": 22.52, "volume": 6868.0}, {"date": "2020-11-16", "close": 23.16, "volume": 13819.0}, {"date": "2020-11-17", "close": 23.08, "volume": 7218.0}, {"date": "2020-11-18", "close": 22.8, "volume": 2829.0}, {"date": "2020-11-19", "close": 23.33, "volume": 1883.0}, {"date": "2020-11-20", "close": 23.2, "volume": 4699.0}, {"date": "2020-11-23", "close": 23.65, "volume": 20444.0}, {"date": "2020-11-24", "close": 25.1, "volume": 17203.0}, {"date": "2020-11-25", "close": 24.6, "volume": 5416.0}, {"date": "2020-11-27", "close": 24.53, "volume": 4432.0}, {"date": "2020-11-30", "close": 23.85, "volume": 5508.0}, {"date": "2020-12-01", "close": 24.45, "volume": 12389.0}, {"date": "2020-12-02", "close": 24.62, "volume": 9243.0}, {"date": "2020-12-03", "close": 24.41, "volume": 1908.0}, {"date": "2020-12-04", "close": 24.83, "volume": 7895.0}, {"date": "2020-12-07", "close": 24.15, "volume": 7665.0}, {"date": "2020-12-08", "close": 24.7, "volume": 3777.0}, {"date": "2020-12-09", "close": 24.33, "volume": 6613.0}, {"date": "2020-12-10", "close": 24.8, "volume": 3049.0}, {"date": "2020-12-11", "close": 24.55, "volume": 3093.0}, {"date": "2020-12-14", "close": 24.05, "volume": 4117.0}, {"date": "2020-12-15", "close": 24.58, "volume": 5640.0}, {"date": "2020-12-16", "close": 23.97, "volume": 4033.0}, {"date": "2020-12-17", "close": 24.28, "volume": 4181.0}, {"date": "2020-12-18", "close": 24.62, "volume": 52090.0}, {"date": "2020-12-21", "close": 24.1, "volume": 5314.0}, {"date": "2020-12-22", "close": 23.61, "volume": 9773.0}, {"date": "2020-12-23", "close": 23.5, "volume": 2933.0}, {"date": "2020-12-24", "close": 23.14, "volume": 2503.0}, {"date": "2020-12-28", "close": 23.62, "volume": 12098.0}, {"date": "2020-12-29", "close": 23.13, "volume": 1909.0}, {"date": "2020-12-30", "close": 23.7, "volume": 6150.0}, {"date": "2020-12-31", "close": 23.5, "volume": 5713.0}, {"date": "2021-01-04", "close": 23.14, "volume": 10157.0}, {"date": "2021-01-05", "close": 23.34, "volume": 3342.0}, {"date": "2021-01-06", "close": 24.62, "volume": 18819.0}, {"date": "2021-01-07", "close": 23.9, "volume": 28403.0}, {"date": "2021-01-08", "close": 24.17, "volume": 17111.0}, {"date": "2021-01-11", "close": 24.51, "volume": 8977.0}, {"date": "2021-01-12", "close": 25.2, "volume": 8708.0}, {"date": "2021-01-13", "close": 24.8, "volume": 5821.0}, {"date": "2021-01-14", "close": 25.2, "volume": 13094.0}, {"date": "2021-01-15", "close": 24.65, "volume": 4981.0}, {"date": "2021-01-19", "close": 24.7, "volume": 5885.0}, {"date": "2021-01-20", "close": 25.22, "volume": 6291.0}, {"date": "2021-01-21", "close": 25.05, "volume": 8949.0}, {"date": "2021-01-22", "close": 25.15, "volume": 9747.0}, {"date": "2021-01-25", "close": 24.86, "volume": 4702.0}, {"date": "2021-01-26", "close": 25.36, "volume": 13569.0}, {"date": "2021-01-27", "close": 24.7, "volume": 14209.0}, {"date": "2021-01-28", "close": 24.7, "volume": 8075.0}, {"date": "2021-01-29", "close": 24.9, "volume": 6779.0}, {"date": "2021-02-01", "close": 24.65, "volume": 6484.0}, {"date": "2021-02-02", "close": 24.75, "volume": 2996.0}, {"date": "2021-02-03", "close": 24.9, "volume": 4892.0}, {"date": "2021-02-04", "close": 25.3, "volume": 6714.0}, {"date": "2021-02-05", "close": 25.15, "volume": 2821.0}, {"date": "2021-02-08", "close": 24.73, "volume": 20627.0}, {"date": "2021-02-09", "close": 24.34, "volume": 4042.0}, {"date": "2021-02-10", "close": 23.87, "volume": 4059.0}, {"date": "2021-02-11", "close": 23.9, "volume": 12636.0}, {"date": "2021-02-12", "close": 23.88, "volume": 4802.0}, {"date": "2021-02-16", "close": 24.24, "volume": 8290.0}, {"date": "2021-02-17", "close": 24.19, "volume": 4874.0}, {"date": "2021-02-18", "close": 23.85, "volume": 2322.0}, {"date": "2021-02-19", "close": 24.78, "volume": 8279.0}, {"date": "2021-02-22", "close": 25.02, "volume": 5645.0}, {"date": "2021-02-23", "close": 25.29, "volume": 5473.0}, {"date": "2021-02-24", "close": 25.68, "volume": 17542.0}, {"date": "2021-02-25", "close": 25.12, "volume": 6578.0}, {"date": "2021-02-26", "close": 25.01, "volume": 4335.0}, {"date": "2021-03-01", "close": 25.7, "volume": 4992.0}, {"date": "2021-03-02", "close": 25.54, "volume": 4428.0}, {"date": "2021-03-03", "close": 26.58, "volume": 5516.0}, {"date": "2021-03-04", "close": 28.0, "volume": 13433.0}, {"date": "2021-03-05", "close": 29.17, "volume": 28887.0}, {"date": "2021-03-08", "close": 29.04, "volume": 11367.0}, {"date": "2021-03-09", "close": 29.92, "volume": 11032.0}, {"date": "2021-03-10", "close": 29.1, "volume": 9602.0}, {"date": "2021-03-11", "close": 29.86, "volume": 26655.0}, {"date": "2021-03-12", "close": 29.79, "volume": 4543.0}, {"date": "2021-03-15", "close": 29.88, "volume": 6597.0}, {"date": "2021-03-16", "close": 29.19, "volume": 16991.0}, {"date": "2021-03-17", "close": 29.08, "volume": 5627.0}, {"date": "2021-03-18", "close": 29.05, "volume": 5203.0}, {"date": "2021-03-19", "close": 31.02, "volume": 62181.0}, {"date": "2021-03-22", "close": 29.1, "volume": 11833.0}, {"date": "2021-03-23", "close": 29.85, "volume": 14700.0}, {"date": "2021-03-24", "close": 29.48, "volume": 4849.0}, {"date": "2021-03-25", "close": 29.92, "volume": 6883.0}, {"date": "2021-03-26", "close": 29.39, "volume": 5793.0}, {"date": "2021-03-29", "close": 29.25, "volume": 10694.0}, {"date": "2021-03-30", "close": 29.41, "volume": 4020.0}, {"date": "2021-03-31", "close": 29.25, "volume": 6518.0}, {"date": "2021-04-01", "close": 29.65, "volume": 2225.0}, {"date": "2021-04-05", "close": 29.5, "volume": 6509.0}, {"date": "2021-04-06", "close": 29.25, "volume": 7988.0}, {"date": "2021-04-07", "close": 29.25, "volume": 14655.0}, {"date": "2021-04-08", "close": 29.25, "volume": 5617.0}, {"date": "2021-04-09", "close": 29.25, "volume": 3470.0}, {"date": "2021-04-12", "close": 29.0, "volume": 14461.0}, {"date": "2021-04-13", "close": 28.56, "volume": 3829.0}, {"date": "2021-04-14", "close": 28.5, "volume": 8954.0}, {"date": "2021-04-15", "close": 28.54, "volume": 7156.0}, {"date": "2021-04-16", "close": 28.5, "volume": 4896.0}, {"date": "2021-04-19", "close": 28.1, "volume": 6826.0}, {"date": "2021-04-20", "close": 28.51, "volume": 6761.0}, {"date": "2021-04-21", "close": 28.25, "volume": 11218.0}, {"date": "2021-04-22", "close": 27.72, "volume": 12546.0}, {"date": "2021-04-23", "close": 27.72, "volume": 11843.0}, {"date": "2021-04-26", "close": 28.32, "volume": 13099.0}, {"date": "2021-04-27", "close": 27.73, "volume": 6916.0}, {"date": "2021-04-28", "close": 27.22, "volume": 21343.0}, {"date": "2021-04-29", "close": 26.8, "volume": 5773.0}, {"date": "2021-04-30", "close": 26.55, "volume": 18853.0}, {"date": "2021-05-03", "close": 27.51, "volume": 8647.0}, {"date": "2021-05-04", "close": 27.27, "volume": 17872.0}, {"date": "2021-05-05", "close": 27.0, "volume": 22899.0}, {"date": "2021-05-06", "close": 26.77, "volume": 5367.0}, {"date": "2021-05-07", "close": 26.9, "volume": 18440.0}, {"date": "2021-05-10", "close": 27.03, "volume": 17784.0}, {"date": "2021-05-11", "close": 27.65, "volume": 14865.0}, {"date": "2021-05-12", "close": 27.13, "volume": 14185.0}, {"date": "2021-05-13", "close": 27.96, "volume": 16199.0}, {"date": "2021-05-14", "close": 28.44, "volume": 20364.0}, {"date": "2021-05-17", "close": 28.91, "volume": 13571.0}, {"date": "2021-05-18", "close": 29.6, "volume": 11768.0}, {"date": "2021-05-19", "close": 29.5, "volume": 9516.0}, {"date": "2021-05-20", "close": 29.97, "volume": 9027.0}, {"date": "2021-05-21", "close": 29.29, "volume": 6518.0}, {"date": "2021-05-24", "close": 29.73, "volume": 7683.0}, {"date": "2021-05-25", "close": 29.37, "volume": 3276.0}, {"date": "2021-05-26", "close": 29.63, "volume": 9284.0}, {"date": "2021-05-27", "close": 30.01, "volume": 5274.0}, {"date": "2021-05-28", "close": 30.43, "volume": 11831.0}, {"date": "2021-06-01", "close": 30.62, "volume": 10754.0}, {"date": "2021-06-02", "close": 31.0, "volume": 18945.0}, {"date": "2021-06-03", "close": 31.37, "volume": 17862.0}, {"date": "2021-06-04", "close": 30.33, "volume": 11400.0}, {"date": "2021-06-07", "close": 31.13, "volume": 13978.0}, {"date": "2021-06-08", "close": 31.25, "volume": 7415.0}, {"date": "2021-06-09", "close": 31.61, "volume": 7749.0}, {"date": "2021-06-10", "close": 31.67, "volume": 12243.0}, {"date": "2021-06-11", "close": 31.0, "volume": 4496.0}, {"date": "2021-06-14", "close": 29.25, "volume": 27141.0}, {"date": "2021-06-15", "close": 29.33, "volume": 16515.0}, {"date": "2021-06-16", "close": 29.03, "volume": 20729.0}, {"date": "2021-06-17", "close": 28.85, "volume": 22967.0}, {"date": "2021-06-18", "close": 29.65, "volume": 33444.0}, {"date": "2021-06-21", "close": 30.57, "volume": 33846.0}, {"date": "2021-06-22", "close": 29.26, "volume": 78399.0}, {"date": "2021-06-23", "close": 29.12, "volume": 24566.0}, {"date": "2021-06-24", "close": 30.0, "volume": 44857.0}, {"date": "2021-06-25", "close": 31.75, "volume": 597856.0}, {"date": "2021-06-28", "close": 31.96, "volume": 29132.0}, {"date": "2021-06-29", "close": 32.31, "volume": 7504.0}, {"date": "2021-06-30", "close": 32.03, "volume": 13583.0}, {"date": "2021-07-01", "close": 32.71, "volume": 10309.0}, {"date": "2021-07-02", "close": 32.61, "volume": 33334.0}, {"date": "2021-07-06", "close": 31.84, "volume": 16845.0}, {"date": "2021-07-07", "close": 32.02, "volume": 1314.0}, {"date": "2021-07-08", "close": 31.37, "volume": 5194.0}, {"date": "2021-07-09", "close": 31.52, "volume": 16969.0}, {"date": "2021-07-12", "close": 31.43, "volume": 969.0}, {"date": "2021-07-13", "close": 31.53, "volume": 2216.0}, {"date": "2021-07-14", "close": 31.05, "volume": 2149.0}, {"date": "2021-07-15", "close": 31.73, "volume": 5134.0}, {"date": "2021-07-16", "close": 32.58, "volume": 63222.0}, {"date": "2021-07-19", "close": 31.76, "volume": 22231.0}, {"date": "2021-07-20", "close": 32.31, "volume": 22901.0}, {"date": "2021-07-21", "close": 32.76, "volume": 12272.0}, {"date": "2021-07-22", "close": 33.0, "volume": 14269.0}, {"date": "2021-07-23", "close": 33.15, "volume": 11973.0}, {"date": "2021-07-26", "close": 32.38, "volume": 6762.0}, {"date": "2021-07-27", "close": 32.6, "volume": 8339.0}, {"date": "2021-07-28", "close": 32.54, "volume": 3424.0}, {"date": "2021-07-29", "close": 32.17, "volume": 3369.0}, {"date": "2021-07-30", "close": 31.23, "volume": 8423.0}, {"date": "2021-08-02", "close": 32.04, "volume": 1902.0}, {"date": "2021-08-03", "close": 31.52, "volume": 13165.0}, {"date": "2021-08-04", "close": 31.2, "volume": 4588.0}, {"date": "2021-08-05", "close": 31.7, "volume": 1043.0}, {"date": "2021-08-06", "close": 31.95, "volume": 1031.0}, {"date": "2021-08-09", "close": 31.49, "volume": 3418.0}, {"date": "2021-08-10", "close": 32.5, "volume": 1602.0}, {"date": "2021-08-11", "close": 32.21, "volume": 2962.0}, {"date": "2021-08-12", "close": 32.43, "volume": 2659.0}, {"date": "2021-08-13", "close": 32.42, "volume": 14747.0}, {"date": "2021-08-16", "close": 32.48, "volume": 2780.0}, {"date": "2021-08-17", "close": 32.1034, "volume": 2725.0}, {"date": "2021-08-18", "close": 32.4, "volume": 5852.0}, {"date": "2021-08-19", "close": 32.24, "volume": 7830.0}, {"date": "2021-08-20", "close": 32.37, "volume": 26298.0}, {"date": "2021-08-23", "close": 32.35, "volume": 7171.0}, {"date": "2021-08-24", "close": 32.47, "volume": 21887.0}, {"date": "2021-08-25", "close": 32.12, "volume": 63978.0}, {"date": "2021-08-26", "close": 32.39, "volume": 26911.0}, {"date": "2021-08-27", "close": 32.11, "volume": 14736.0}, {"date": "2021-08-30", "close": 32.26, "volume": 11931.0}, {"date": "2021-08-31", "close": 32.26, "volume": 17993.0}, {"date": "2021-09-01", "close": 32.42, "volume": 2635.0}, {"date": "2021-09-02", "close": 32.5, "volume": 6047.0}, {"date": "2021-09-03", "close": 32.09, "volume": 14811.0}, {"date": "2021-09-07", "close": 32.24, "volume": 3462.0}, {"date": "2021-09-08", "close": 32.17, "volume": 1183.0}, {"date": "2021-09-09", "close": 32.15, "volume": 1623.0}, {"date": "2021-09-10", "close": 31.95, "volume": 1476.0}, {"date": "2021-09-13", "close": 32.2, "volume": 2719.0}, {"date": "2021-09-14", "close": 31.99, "volume": 872.0}, {"date": "2021-09-15", "close": 31.5, "volume": 4986.0}, {"date": "2021-09-16", "close": 31.86, "volume": 4326.0}, {"date": "2021-09-17", "close": 31.82, "volume": 5454.0}, {"date": "2021-09-20", "close": 31.15, "volume": 2637.0}, {"date": "2021-09-21", "close": 30.92, "volume": 5913.0}, {"date": "2021-09-22", "close": 31.07, "volume": 963.0}, {"date": "2021-09-23", "close": 31.07, "volume": null}, {"date": "2021-09-24", "close": 31.07, "volume": null}, {"date": "2021-09-27", "close": 31.36, "volume": 4369.0}, {"date": "2021-09-28", "close": 31.19, "volume": 2576.0}, {"date": "2021-09-29", "close": 31.39, "volume": 25717.0}, {"date": "2021-09-30", "close": 31.58, "volume": 761.0}, {"date": "2021-10-01", "close": 31.82, "volume": 11920.0}, {"date": "2021-10-04", "close": 32.41, "volume": 26780.0}, {"date": "2021-10-05", "close": 32.73, "volume": 4121.0}, {"date": "2021-10-06", "close": 32.79, "volume": 10821.0}, {"date": "2021-10-07", "close": 33.44, "volume": 48136.0}, {"date": "2021-10-08", "close": 34.8, "volume": 33490.0}, {"date": "2021-10-11", "close": 35.5, "volume": 11950.0}, {"date": "2021-10-12", "close": 35.4006, "volume": 5426.0}, {"date": "2021-10-13", "close": 35.3, "volume": 1200.0}, {"date": "2021-10-14", "close": 35.59, "volume": 7767.0}, {"date": "2021-10-15", "close": 35.9, "volume": 3242.0}, {"date": "2021-10-18", "close": 35.93, "volume": 2256.0}, {"date": "2021-10-19", "close": 37.2557, "volume": 8288.0}, {"date": "2021-10-20", "close": 37.8786, "volume": 554.0}, {"date": "2021-10-21", "close": 37.31, "volume": 5574.0}, {"date": "2021-10-22", "close": 37.53, "volume": 5523.0}, {"date": "2021-10-25", "close": 37.65, "volume": 9290.0}, {"date": "2021-10-26", "close": 36.99, "volume": 4820.0}, {"date": "2021-10-27", "close": 36.9, "volume": 3653.0}, {"date": "2021-10-28", "close": 37.23, "volume": 3325.0}, {"date": "2021-10-29", "close": 36.94, "volume": 2877.0}, {"date": "2021-11-01", "close": 37.49, "volume": 13915.0}, {"date": "2021-11-02", "close": 37.33, "volume": 2132.0}, {"date": "2021-11-03", "close": 36.5, "volume": 2365.0}, {"date": "2021-11-04", "close": 37.24, "volume": 2994.0}, {"date": "2021-11-05", "close": 36.73, "volume": 555.0}, {"date": "2021-11-08", "close": 37.11, "volume": 2563.0}, {"date": "2021-11-09", "close": 37.47, "volume": 2005.0}, {"date": "2021-11-10", "close": 37.01, "volume": 638.0}, {"date": "2021-11-11", "close": 36.64, "volume": 3462.0}, {"date": "2021-11-12", "close": 36.39, "volume": 1496.0}, {"date": "2021-11-15", "close": 36.49, "volume": 5563.0}, {"date": "2021-11-16", "close": 36.885, "volume": 2348.0}, {"date": "2021-11-17", "close": 36.5, "volume": 1436.0}, {"date": "2021-11-18", "close": 36.8722, "volume": 1996.0}, {"date": "2021-11-19", "close": 35.5, "volume": 4471.0}, {"date": "2021-11-22", "close": 35.1, "volume": 5625.0}, {"date": "2021-11-23", "close": 34.41, "volume": 1678.0}, {"date": "2021-11-24", "close": 34.7, "volume": 2774.0}, {"date": "2021-11-26", "close": 35.29, "volume": 1325.0}, {"date": "2021-11-29", "close": 34.22, "volume": 3866.0}, {"date": "2021-11-30", "close": 34.4547, "volume": 7889.0}, {"date": "2021-12-01", "close": 34.9, "volume": 2233.0}, {"date": "2021-12-02", "close": 36.32, "volume": 2624.0}, {"date": "2021-12-03", "close": 35.61, "volume": 4816.0}, {"date": "2021-12-06", "close": 34.85, "volume": 29730.0}, {"date": "2021-12-07", "close": 34.28, "volume": 9344.0}, {"date": "2021-12-08", "close": 33.62, "volume": 3785.0}, {"date": "2021-12-09", "close": 33.71, "volume": 4294.0}, {"date": "2021-12-10", "close": 32.46, "volume": 26997.0}, {"date": "2021-12-13", "close": 32.05, "volume": 9305.0}, {"date": "2021-12-14", "close": 32.44, "volume": 4300.0}, {"date": "2021-12-15", "close": 32.95, "volume": 12024.0}, {"date": "2021-12-16", "close": 33.42, "volume": 11765.0}, {"date": "2021-12-17", "close": 32.82, "volume": 11300.0}, {"date": "2021-12-20", "close": 32.68, "volume": 5512.0}, {"date": "2021-12-21", "close": 32.92, "volume": 9623.0}, {"date": "2021-12-22", "close": 32.51, "volume": 4453.0}, {"date": "2021-12-23", "close": 32.45, "volume": 2845.0}, {"date": "2021-12-27", "close": 32.75, "volume": 2889.0}, {"date": "2021-12-28", "close": 32.73, "volume": 4495.0}, {"date": "2021-12-29", "close": 34.74, "volume": 11057.0}, {"date": "2021-12-30", "close": 34.86, "volume": 3625.0}, {"date": "2021-12-31", "close": 33.79, "volume": 5831.0}, {"date": "2022-01-03", "close": 34.5, "volume": 1500.0}, {"date": "2022-01-04", "close": 34.86, "volume": 1192.0}, {"date": "2022-01-05", "close": 34.8, "volume": 6194.0}, {"date": "2022-01-06", "close": 34.95, "volume": 8446.0}, {"date": "2022-01-07", "close": 35.15, "volume": 1504.0}, {"date": "2022-01-10", "close": 35.1, "volume": 7286.0}, {"date": "2022-01-11", "close": 35.0, "volume": 6917.0}, {"date": "2022-01-12", "close": 35.0, "volume": 5285.0}, {"date": "2022-01-13", "close": 35.75, "volume": 4068.0}, {"date": "2022-01-14", "close": 35.525, "volume": 2062.0}, {"date": "2022-01-18", "close": 35.2, "volume": 6085.0}, {"date": "2022-01-19", "close": 35.99, "volume": 22385.0}, {"date": "2022-01-20", "close": 36.0, "volume": 33315.0}, {"date": "2022-01-21", "close": 35.97, "volume": 8483.0}, {"date": "2022-01-24", "close": 35.55, "volume": 8570.0}, {"date": "2022-01-25", "close": 36.0, "volume": 7068.0}, {"date": "2022-01-26", "close": 36.46, "volume": 11128.0}, {"date": "2022-01-27", "close": 37.36, "volume": 17507.0}, {"date": "2022-01-28", "close": 37.01, "volume": 9705.0}, {"date": "2022-01-31", "close": 37.47, "volume": 8195.0}, {"date": "2022-02-01", "close": 37.93, "volume": 17885.0}, {"date": "2022-02-02", "close": 37.94, "volume": 14495.0}, {"date": "2022-02-03", "close": 37.38, "volume": 7764.0}, {"date": "2022-02-04", "close": 37.59, "volume": 7605.0}, {"date": "2022-02-07", "close": 37.85, "volume": 2110.0}, {"date": "2022-02-08", "close": 38.3894, "volume": 14656.0}, {"date": "2022-02-09", "close": 39.25, "volume": 5999.0}, {"date": "2022-02-10", "close": 39.75, "volume": 20208.0}, {"date": "2022-02-11", "close": 39.5, "volume": 7610.0}, {"date": "2022-02-14", "close": 39.01, "volume": 9835.0}, {"date": "2022-02-15", "close": 40.25, "volume": 11104.0}, {"date": "2022-02-16", "close": 41.08, "volume": 19218.0}, {"date": "2022-02-17", "close": 40.15, "volume": 8707.0}, {"date": "2022-02-18", "close": 39.21, "volume": 9849.0}, {"date": "2022-02-22", "close": 39.4, "volume": 2728.0}, {"date": "2022-02-23", "close": 40.25, "volume": 4053.0}, {"date": "2022-02-24", "close": 39.87, "volume": 23525.0}, {"date": "2022-02-25", "close": 39.53, "volume": 7809.0}, {"date": "2022-02-28", "close": 39.61, "volume": 5000.0}, {"date": "2022-03-01", "close": 39.4, "volume": 19109.0}, {"date": "2022-03-02", "close": 39.01, "volume": 7402.0}, {"date": "2022-03-03", "close": 39.5, "volume": 2745.0}, {"date": "2022-03-04", "close": 38.99, "volume": 1711.0}, {"date": "2022-03-07", "close": 37.92, "volume": 30567.0}, {"date": "2022-03-08", "close": 37.2, "volume": 27719.0}, {"date": "2022-03-09", "close": 38.2, "volume": 15328.0}, {"date": "2022-03-10", "close": 37.65, "volume": 5135.0}, {"date": "2022-03-11", "close": 37.5, "volume": 17154.0}, {"date": "2022-03-14", "close": 35.86, "volume": 24480.0}, {"date": "2022-03-15", "close": 36.85, "volume": 19263.0}, {"date": "2022-03-16", "close": 36.45, "volume": 15848.0}, {"date": "2022-03-17", "close": 36.7, "volume": 8413.0}, {"date": "2022-03-18", "close": 40.08, "volume": 113070.0}, {"date": "2022-03-21", "close": 38.71, "volume": 21502.0}, {"date": "2022-03-22", "close": 39.1, "volume": 4718.0}, {"date": "2022-03-23", "close": 38.255, "volume": 3294.0}, {"date": "2022-03-24", "close": 38.94, "volume": 9430.0}, {"date": "2022-03-25", "close": 38.36, "volume": 2494.0}, {"date": "2022-03-28", "close": 38.38, "volume": 1880.0}, {"date": "2022-03-29", "close": 38.2, "volume": 5657.0}, {"date": "2022-03-30", "close": 37.7, "volume": 8418.0}, {"date": "2022-03-31", "close": 38.1, "volume": 3280.0}, {"date": "2022-04-01", "close": 38.2, "volume": 19833.0}, {"date": "2022-04-04", "close": 38.76, "volume": 9293.0}, {"date": "2022-04-05", "close": 37.91, "volume": 31689.0}, {"date": "2022-04-06", "close": 37.35, "volume": 42576.0}, {"date": "2022-04-07", "close": 37.8, "volume": 31589.0}, {"date": "2022-04-08", "close": 37.25, "volume": 64469.0}, {"date": "2022-04-11", "close": 36.12, "volume": 24498.0}, {"date": "2022-04-12", "close": 34.16, "volume": 18484.0}, {"date": "2022-04-13", "close": 33.75, "volume": 10333.0}, {"date": "2022-04-14", "close": 35.5, "volume": 16271.0}, {"date": "2022-04-18", "close": 35.05, "volume": 24487.0}, {"date": "2022-04-19", "close": 36.1, "volume": 14751.0}, {"date": "2022-04-20", "close": 36.35, "volume": 25199.0}, {"date": "2022-04-21", "close": 35.35, "volume": 21688.0}, {"date": "2022-04-22", "close": 34.6, "volume": 14458.0}, {"date": "2022-04-25", "close": 35.7, "volume": 15887.0}, {"date": "2022-04-26", "close": 35.7, "volume": 39103.0}, {"date": "2022-04-27", "close": 36.3, "volume": 36225.0}, {"date": "2022-04-28", "close": 36.15, "volume": 24021.0}, {"date": "2022-04-29", "close": 35.2, "volume": 14901.0}, {"date": "2022-05-02", "close": 34.64, "volume": 8985.0}, {"date": "2022-05-03", "close": 34.41, "volume": 10068.0}, {"date": "2022-05-04", "close": 35.2, "volume": 21945.0}, {"date": "2022-05-05", "close": 34.74, "volume": 13610.0}, {"date": "2022-05-06", "close": 34.05, "volume": 13240.0}, {"date": "2022-05-09", "close": 31.75, "volume": 73131.0}, {"date": "2022-05-10", "close": 31.8, "volume": 30943.0}, {"date": "2022-05-11", "close": 32.55, "volume": 55366.0}, {"date": "2022-05-12", "close": 32.49, "volume": 18256.0}, {"date": "2022-05-13", "close": 33.07, "volume": 45362.0}, {"date": "2022-05-16", "close": 32.97, "volume": 11919.0}, {"date": "2022-05-17", "close": 32.85, "volume": 4363.0}, {"date": "2022-05-18", "close": 31.25, "volume": 30116.0}, {"date": "2022-05-19", "close": 30.89, "volume": 19648.0}, {"date": "2022-05-20", "close": 29.63, "volume": 10078.0}, {"date": "2022-05-23", "close": 31.0, "volume": 35458.0}, {"date": "2022-05-24", "close": 29.51, "volume": 20980.0}, {"date": "2022-05-25", "close": 29.9, "volume": 18594.0}, {"date": "2022-05-26", "close": 29.66, "volume": 11331.0}, {"date": "2022-05-27", "close": 29.35, "volume": 7646.0}, {"date": "2022-05-31", "close": 29.1, "volume": 17674.0}, {"date": "2022-06-01", "close": 31.6, "volume": 24196.0}, {"date": "2022-06-02", "close": 32.95, "volume": 20962.0}, {"date": "2022-06-03", "close": 31.8, "volume": 11789.0}, {"date": "2022-06-06", "close": 31.4, "volume": 6133.0}, {"date": "2022-06-07", "close": 30.63, "volume": 2242.0}, {"date": "2022-06-08", "close": 30.18, "volume": 962.0}, {"date": "2022-06-09", "close": 30.12, "volume": 2972.0}, {"date": "2022-06-10", "close": 29.82, "volume": 5798.0}, {"date": "2022-06-13", "close": 27.39, "volume": 7933.0}, {"date": "2022-06-14", "close": 27.61, "volume": 4729.0}, {"date": "2022-06-15", "close": 28.25, "volume": 14412.0}, {"date": "2022-06-16", "close": 28.47, "volume": 9723.0}, {"date": "2022-06-17", "close": 30.47, "volume": 27999.0}, {"date": "2022-06-21", "close": 30.4, "volume": 23440.0}, {"date": "2022-06-22", "close": 28.85, "volume": 7506.0}, {"date": "2022-06-23", "close": 28.33, "volume": 4160.0}, {"date": "2022-06-24", "close": 29.95, "volume": 5201.0}, {"date": "2022-06-27", "close": 29.84, "volume": 1074.0}, {"date": "2022-06-28", "close": 29.77, "volume": 3385.0}, {"date": "2022-06-29", "close": 28.8, "volume": 26432.0}, {"date": "2022-06-30", "close": 28.54, "volume": 2886.0}, {"date": "2022-07-01", "close": 27.76, "volume": 16830.0}, {"date": "2022-07-05", "close": 27.23, "volume": 12903.0}, {"date": "2022-07-06", "close": 28.0, "volume": 7182.0}, {"date": "2022-07-07", "close": 28.215, "volume": 7462.0}, {"date": "2022-07-08", "close": 28.37, "volume": 8261.0}, {"date": "2022-07-11", "close": 28.07, "volume": 4267.0}, {"date": "2022-07-12", "close": 28.06, "volume": 4193.0}, {"date": "2022-07-13", "close": 28.025, "volume": 25200.0}, {"date": "2022-07-14", "close": 28.5, "volume": 11407.0}, {"date": "2022-07-15", "close": 28.95, "volume": 3224.0}, {"date": "2022-07-18", "close": 28.91, "volume": 4474.0}, {"date": "2022-07-19", "close": 29.0, "volume": 932.0}, {"date": "2022-07-20", "close": 30.65, "volume": 8252.0}, {"date": "2022-07-21", "close": 31.5, "volume": 3085.0}, {"date": "2022-07-22", "close": 31.12, "volume": 1000.0}, {"date": "2022-07-25", "close": 31.18, "volume": 709.0}, {"date": "2022-07-26", "close": 31.8, "volume": 842.0}, {"date": "2022-07-27", "close": 30.6, "volume": 3795.0}, {"date": "2022-07-28", "close": 30.7, "volume": 1925.0}, {"date": "2022-07-29", "close": 30.7, "volume": null}, {"date": "2022-08-01", "close": 30.16, "volume": 6774.0}, {"date": "2022-08-02", "close": 31.0, "volume": 5740.0}, {"date": "2022-08-03", "close": 30.65, "volume": 29727.0}, {"date": "2022-08-04", "close": 31.2, "volume": 836.0}, {"date": "2022-08-05", "close": 33.15, "volume": 4347.0}, {"date": "2022-08-08", "close": 34.11, "volume": 9235.0}, {"date": "2022-08-09", "close": 32.41, "volume": 17021.0}, {"date": "2022-08-10", "close": 32.1, "volume": 4258.0}, {"date": "2022-08-11", "close": 32.05, "volume": 2497.0}, {"date": "2022-08-12", "close": 32.3562, "volume": 10610.0}, {"date": "2022-08-15", "close": 31.21, "volume": 4207.0}, {"date": "2022-08-16", "close": 31.0, "volume": 1191.0}, {"date": "2022-08-17", "close": 30.68, "volume": 2568.0}, {"date": "2022-08-18", "close": 31.31, "volume": 2738.0}, {"date": "2022-08-19", "close": 32.2, "volume": 4969.0}, {"date": "2022-08-22", "close": 31.95, "volume": 915.0}, {"date": "2022-08-23", "close": 30.25, "volume": 4694.0}, {"date": "2022-08-24", "close": 30.17, "volume": 3862.0}, {"date": "2022-08-25", "close": 29.87, "volume": 2037.0}, {"date": "2022-08-26", "close": 30.195, "volume": 3746.0}, {"date": "2022-08-29", "close": 30.12, "volume": 997.0}, {"date": "2022-08-30", "close": 29.6, "volume": 3305.0}, {"date": "2022-08-31", "close": 29.78, "volume": 6569.0}, {"date": "2022-09-01", "close": 30.89, "volume": 4124.0}, {"date": "2022-09-02", "close": 30.12, "volume": 4946.0}, {"date": "2022-09-06", "close": 29.9, "volume": 8261.0}, {"date": "2022-09-07", "close": 29.2012, "volume": 2040.0}, {"date": "2022-09-08", "close": 29.2012, "volume": null}, {"date": "2022-09-09", "close": 30.15, "volume": 4518.0}, {"date": "2022-09-12", "close": 29.85, "volume": 4756.0}, {"date": "2022-09-13", "close": 29.0, "volume": 31006.0}, {"date": "2022-09-14", "close": 28.35, "volume": 3676.0}, {"date": "2022-09-15", "close": 28.9, "volume": 9903.0}, {"date": "2022-09-16", "close": 28.6, "volume": 33747.0}, {"date": "2022-09-19", "close": 28.99, "volume": 5372.0}, {"date": "2022-09-20", "close": 28.99, "volume": 900.0}, {"date": "2022-09-21", "close": 29.14, "volume": 1439.0}, {"date": "2022-09-22", "close": 28.86, "volume": 2231.0}, {"date": "2022-09-23", "close": 29.455, "volume": 11752.0}, {"date": "2022-09-26", "close": 29.1776, "volume": 2485.0}, {"date": "2022-09-27", "close": 28.51, "volume": 3801.0}, {"date": "2022-09-28", "close": 28.28, "volume": 8399.0}, {"date": "2022-09-29", "close": 28.975, "volume": 14628.0}, {"date": "2022-09-30", "close": 28.37, "volume": 5259.0}, {"date": "2022-10-03", "close": 28.4, "volume": 7376.0}, {"date": "2022-10-04", "close": 27.95, "volume": 7227.0}, {"date": "2022-10-05", "close": 28.4, "volume": 11237.0}, {"date": "2022-10-06", "close": 28.0, "volume": 13636.0}, {"date": "2022-10-07", "close": 28.06, "volume": 23328.0}, {"date": "2022-10-10", "close": 28.0, "volume": 4742.0}, {"date": "2022-10-11", "close": 28.9, "volume": 1652.0}, {"date": "2022-10-12", "close": 28.31, "volume": 251.0}, {"date": "2022-10-13", "close": 29.78, "volume": 2010.0}, {"date": "2022-10-14", "close": 30.24, "volume": 1296.0}, {"date": "2022-10-17", "close": 29.1, "volume": 30453.0}, {"date": "2022-10-18", "close": 29.08, "volume": 3920.0}, {"date": "2022-10-19", "close": 30.64, "volume": 16955.0}, {"date": "2022-10-20", "close": 32.38, "volume": 14468.0}, {"date": "2022-10-21", "close": 32.78, "volume": 18196.0}, {"date": "2022-10-24", "close": 32.1, "volume": 15905.0}, {"date": "2022-10-25", "close": 32.85, "volume": 26553.0}, {"date": "2022-10-26", "close": 32.72, "volume": 20049.0}, {"date": "2022-10-27", "close": 33.64, "volume": 10151.0}, {"date": "2022-10-28", "close": 33.25, "volume": 14326.0}, {"date": "2022-10-31", "close": 33.1, "volume": 3076.0}, {"date": "2022-11-01", "close": 33.44, "volume": 6516.0}, {"date": "2022-11-02", "close": 33.15, "volume": 3734.0}, {"date": "2022-11-03", "close": 33.0, "volume": 14533.0}, {"date": "2022-11-04", "close": 32.9, "volume": 5538.0}, {"date": "2022-11-07", "close": 32.95, "volume": 3247.0}, {"date": "2022-11-08", "close": 33.49, "volume": 1981.0}, {"date": "2022-11-09", "close": 33.38, "volume": 1886.0}, {"date": "2022-11-10", "close": 33.73, "volume": 11914.0}, {"date": "2022-11-11", "close": 33.72, "volume": 1953.0}, {"date": "2022-11-14", "close": 33.75, "volume": 1104.0}, {"date": "2022-11-15", "close": 33.88, "volume": 2338.0}, {"date": "2022-11-16", "close": 33.87, "volume": 5055.0}, {"date": "2022-11-17", "close": 33.89, "volume": 2117.0}, {"date": "2022-11-18", "close": 33.95, "volume": 475.0}, {"date": "2022-11-21", "close": 33.99, "volume": 7872.0}, {"date": "2022-11-22", "close": 34.05, "volume": 3757.0}, {"date": "2022-11-23", "close": 34.05, "volume": 3475.0}, {"date": "2022-11-25", "close": 34.14, "volume": 6958.0}, {"date": "2022-11-28", "close": 34.5, "volume": 4183.0}, {"date": "2022-11-29", "close": 35.0, "volume": 8656.0}, {"date": "2022-11-30", "close": 35.5, "volume": 17583.0}, {"date": "2022-12-01", "close": 36.09, "volume": 15778.0}, {"date": "2022-12-02", "close": 36.69, "volume": 12377.0}, {"date": "2022-12-05", "close": 36.3, "volume": 8584.0}, {"date": "2022-12-06", "close": 35.91, "volume": 3970.0}, {"date": "2022-12-07", "close": 36.5, "volume": 4689.0}, {"date": "2022-12-08", "close": 36.95, "volume": 98141.0}, {"date": "2022-12-09", "close": 36.83, "volume": 927.0}, {"date": "2022-12-12", "close": 36.5047, "volume": 1982.0}, {"date": "2022-12-13", "close": 36.79, "volume": 4077.0}, {"date": "2022-12-14", "close": 36.7, "volume": 9256.0}, {"date": "2022-12-15", "close": 36.7, "volume": 4465.0}, {"date": "2022-12-16", "close": 36.47, "volume": 4735.0}, {"date": "2022-12-19", "close": 35.98, "volume": 6013.0}, {"date": "2022-12-20", "close": 36.34, "volume": 4486.0}, {"date": "2022-12-21", "close": 35.29, "volume": 7182.0}, {"date": "2022-12-22", "close": 34.66, "volume": 28119.0}, {"date": "2022-12-23", "close": 35.36, "volume": 2134.0}, {"date": "2022-12-27", "close": 36.11, "volume": 3080.0}, {"date": "2022-12-28", "close": 36.11, "volume": 8976.0}, {"date": "2022-12-29", "close": 36.42, "volume": 1300.0}, {"date": "2022-12-30", "close": 37.05, "volume": 4777.0}, {"date": "2023-01-03", "close": 36.4, "volume": 3453.0}, {"date": "2023-01-04", "close": 35.69, "volume": 4479.0}, {"date": "2023-01-05", "close": 36.57, "volume": 4628.0}, {"date": "2023-01-06", "close": 36.78, "volume": 6645.0}, {"date": "2023-01-09", "close": 36.5, "volume": 2509.0}, {"date": "2023-01-10", "close": 37.41, "volume": 8094.0}, {"date": "2023-01-11", "close": 37.25, "volume": 17475.0}, {"date": "2023-01-12", "close": 37.48, "volume": 5897.0}, {"date": "2023-01-13", "close": 37.28, "volume": 9749.0}, {"date": "2023-01-17", "close": 37.5, "volume": 4966.0}, {"date": "2023-01-18", "close": 38.74, "volume": 29831.0}, {"date": "2023-01-19", "close": 38.68, "volume": 16619.0}, {"date": "2023-01-20", "close": 39.92, "volume": 9711.0}, {"date": "2023-01-23", "close": 39.825, "volume": 9586.0}, {"date": "2023-01-24", "close": 40.19, "volume": 12432.0}, {"date": "2023-01-25", "close": 39.87, "volume": 8426.0}, {"date": "2023-01-26", "close": 39.85, "volume": 6192.0}, {"date": "2023-01-27", "close": 40.5, "volume": 6353.0}, {"date": "2023-01-30", "close": 40.15, "volume": 9936.0}, {"date": "2023-01-31", "close": 40.99, "volume": 7703.0}, {"date": "2023-02-01", "close": 40.6, "volume": 17609.0}, {"date": "2023-02-02", "close": 41.1, "volume": 23671.0}, {"date": "2023-02-03", "close": 41.44, "volume": 10665.0}, {"date": "2023-02-06", "close": 43.74, "volume": 32912.0}, {"date": "2023-02-07", "close": 43.42, "volume": 34692.0}, {"date": "2023-02-08", "close": 42.38, "volume": 25275.0}, {"date": "2023-02-09", "close": 43.65, "volume": 20637.0}, {"date": "2023-02-10", "close": 44.32, "volume": 39449.0}, {"date": "2023-02-13", "close": 44.0, "volume": 11629.0}, {"date": "2023-02-14", "close": 44.01, "volume": 23104.0}, {"date": "2023-02-15", "close": 44.02, "volume": 14376.0}, {"date": "2023-02-16", "close": 44.01, "volume": 8852.0}, {"date": "2023-02-17", "close": 44.2, "volume": 7044.0}, {"date": "2023-02-21", "close": 43.52, "volume": 8413.0}, {"date": "2023-02-22", "close": 43.28, "volume": 7383.0}, {"date": "2023-02-23", "close": 42.9, "volume": 10943.0}, {"date": "2023-02-24", "close": 42.8, "volume": 4059.0}, {"date": "2023-02-27", "close": 42.01, "volume": 12861.0}, {"date": "2023-02-28", "close": 41.74, "volume": 19333.0}, {"date": "2023-03-01", "close": 41.75, "volume": 24933.0}, {"date": "2023-03-02", "close": 42.05, "volume": 8636.0}, {"date": "2023-03-03", "close": 42.75, "volume": 8614.0}, {"date": "2023-03-06", "close": 41.53, "volume": 8359.0}, {"date": "2023-03-07", "close": 41.05, "volume": 28265.0}, {"date": "2023-03-08", "close": 41.99, "volume": 18857.0}, {"date": "2023-03-09", "close": 41.64, "volume": 7358.0}, {"date": "2023-03-10", "close": 41.85, "volume": 32095.0}, {"date": "2023-03-13", "close": 35.1, "volume": 44300.0}, {"date": "2023-03-14", "close": 35.34, "volume": 17721.0}, {"date": "2023-03-15", "close": 32.3, "volume": 19928.0}, {"date": "2023-03-16", "close": 34.05, "volume": 22960.0}, {"date": "2023-03-17", "close": 33.1, "volume": 10936.0}, {"date": "2023-03-20", "close": 33.53, "volume": 26047.0}, {"date": "2023-03-21", "close": 34.17, "volume": 8543.0}, {"date": "2023-03-22", "close": 33.1, "volume": 7927.0}, {"date": "2023-03-23", "close": 33.4, "volume": 7549.0}, {"date": "2023-03-24", "close": 33.99, "volume": 10804.0}, {"date": "2023-03-27", "close": 33.26, "volume": 7266.0}, {"date": "2023-03-28", "close": 34.055, "volume": 2165.0}, {"date": "2023-03-29", "close": 34.33, "volume": 4392.0}, {"date": "2023-03-30", "close": 33.56, "volume": 5046.0}, {"date": "2023-03-31", "close": 34.06, "volume": 5391.0}, {"date": "2023-04-03", "close": 34.6, "volume": 4641.0}, {"date": "2023-04-04", "close": 33.12, "volume": 30385.0}, {"date": "2023-04-05", "close": 33.15, "volume": 2637.0}, {"date": "2023-04-06", "close": 33.37, "volume": 4010.0}, {"date": "2023-04-10", "close": 33.79, "volume": 4121.0}, {"date": "2023-04-11", "close": 34.91, "volume": 7585.0}, {"date": "2023-04-12", "close": 35.83, "volume": 4961.0}, {"date": "2023-04-13", "close": 36.98, "volume": 5679.0}, {"date": "2023-04-14", "close": 36.65, "volume": 11781.0}, {"date": "2023-04-17", "close": 36.01, "volume": 21414.0}, {"date": "2023-04-18", "close": 36.54, "volume": 2958.0}, {"date": "2023-04-19", "close": 37.69, "volume": 13440.0}, {"date": "2023-04-20", "close": 37.84, "volume": 2769.0}, {"date": "2023-04-21", "close": 38.13, "volume": 4272.0}, {"date": "2023-04-24", "close": 38.35, "volume": 2668.0}, {"date": "2023-04-25", "close": 37.05, "volume": 12680.0}, {"date": "2023-04-26", "close": 37.32, "volume": 7879.0}, {"date": "2023-04-27", "close": 38.14, "volume": 5922.0}, {"date": "2023-04-28", "close": 38.31, "volume": 4068.0}, {"date": "2023-05-01", "close": 37.66, "volume": 5968.0}, {"date": "2023-05-02", "close": 35.54, "volume": 9278.0}, {"date": "2023-05-03", "close": 34.99, "volume": 5092.0}, {"date": "2023-05-04", "close": 33.95, "volume": 21489.0}, {"date": "2023-05-05", "close": 33.82, "volume": 17489.0}, {"date": "2023-05-08", "close": 33.76, "volume": 5709.0}, {"date": "2023-05-09", "close": 33.42, "volume": 6237.0}, {"date": "2023-05-10", "close": 33.065, "volume": 3553.0}, {"date": "2023-05-11", "close": 32.3, "volume": 3637.0}, {"date": "2023-05-12", "close": 32.9, "volume": 5147.0}, {"date": "2023-05-15", "close": 33.05, "volume": 6127.0}, {"date": "2023-05-16", "close": 33.14, "volume": 4994.0}, {"date": "2023-05-17", "close": 34.0, "volume": 20558.0}, {"date": "2023-05-18", "close": 33.51, "volume": 9625.0}, {"date": "2023-05-19", "close": 33.52, "volume": 4831.0}, {"date": "2023-05-22", "close": 33.84, "volume": 6619.0}, {"date": "2023-05-23", "close": 33.58, "volume": 2139.0}, {"date": "2023-05-24", "close": 34.0, "volume": 2484.0}, {"date": "2023-05-25", "close": 34.0, "volume": 5308.0}, {"date": "2023-05-26", "close": 33.73, "volume": 10420.0}, {"date": "2023-05-30", "close": 33.625, "volume": 2853.0}, {"date": "2023-05-31", "close": 32.93, "volume": 7180.0}, {"date": "2023-06-01", "close": 33.09, "volume": 12212.0}, {"date": "2023-06-02", "close": 34.6, "volume": 17383.0}, {"date": "2023-06-05", "close": 35.05, "volume": 4464.0}, {"date": "2023-06-06", "close": 36.19, "volume": 21533.0}, {"date": "2023-06-07", "close": 36.38, "volume": 24108.0}, {"date": "2023-06-08", "close": 37.48, "volume": 18931.0}, {"date": "2023-06-09", "close": 36.83, "volume": 10132.0}, {"date": "2023-06-12", "close": 37.06, "volume": 9893.0}, {"date": "2023-06-13", "close": 36.83, "volume": 13481.0}, {"date": "2023-06-14", "close": 37.01, "volume": 19168.0}, {"date": "2023-06-15", "close": 37.24, "volume": 17171.0}, {"date": "2023-06-16", "close": 37.2, "volume": 25496.0}, {"date": "2023-06-20", "close": 37.34, "volume": 29182.0}, {"date": "2023-06-21", "close": 37.14, "volume": 43341.0}, {"date": "2023-06-22", "close": 37.04, "volume": 45835.0}, {"date": "2023-06-23", "close": 34.13, "volume": 654678.0}, {"date": "2023-06-26", "close": 35.45, "volume": 20248.0}, {"date": "2023-06-27", "close": 36.1, "volume": 11527.0}, {"date": "2023-06-28", "close": 36.93, "volume": 13829.0}, {"date": "2023-06-29", "close": 36.205, "volume": 9573.0}, {"date": "2023-06-30", "close": 35.69, "volume": 8194.0}, {"date": "2023-07-03", "close": 36.14, "volume": 3016.0}, {"date": "2023-07-05", "close": 36.84, "volume": 10773.0}, {"date": "2023-07-06", "close": 35.9, "volume": 14547.0}, {"date": "2023-07-07", "close": 35.9, "volume": 27013.0}, {"date": "2023-07-10", "close": 35.97, "volume": 6829.0}, {"date": "2023-07-11", "close": 35.08, "volume": 13192.0}, {"date": "2023-07-12", "close": 35.18, "volume": 6056.0}, {"date": "2023-07-13", "close": 35.57, "volume": 7764.0}, {"date": "2023-07-14", "close": 35.74, "volume": 6901.0}, {"date": "2023-07-17", "close": 35.73, "volume": 5444.0}, {"date": "2023-07-18", "close": 36.4, "volume": 14699.0}, {"date": "2023-07-19", "close": 36.01, "volume": 10921.0}, {"date": "2023-07-20", "close": 36.06, "volume": 11252.0}, {"date": "2023-07-21", "close": 35.79, "volume": 7036.0}, {"date": "2023-07-24", "close": 36.07, "volume": 12201.0}, {"date": "2023-07-25", "close": 35.77, "volume": 2458.0}, {"date": "2023-07-26", "close": 36.2, "volume": 16406.0}, {"date": "2023-07-27", "close": 35.91, "volume": 7548.0}, {"date": "2023-07-28", "close": 35.96, "volume": 4631.0}, {"date": "2023-07-31", "close": 36.18, "volume": 10799.0}, {"date": "2023-08-01", "close": 36.08, "volume": 6472.0}, {"date": "2023-08-02", "close": 36.08, "volume": 2506.0}, {"date": "2023-08-03", "close": 35.93, "volume": 6416.0}, {"date": "2023-08-04", "close": 35.93, "volume": 2172.0}, {"date": "2023-08-07", "close": 35.99, "volume": 5357.0}, {"date": "2023-08-08", "close": 35.99, "volume": 2708.0}, {"date": "2023-08-09", "close": 35.76, "volume": 3758.0}, {"date": "2023-08-10", "close": 35.92, "volume": 4283.0}, {"date": "2023-08-11", "close": 35.69, "volume": 5784.0}, {"date": "2023-08-14", "close": 34.88, "volume": 5489.0}, {"date": "2023-08-15", "close": 33.32, "volume": 8770.0}, {"date": "2023-08-16", "close": 33.21, "volume": 7613.0}, {"date": "2023-08-17", "close": 33.91, "volume": 3781.0}, {"date": "2023-08-18", "close": 35.87, "volume": 21236.0}, {"date": "2023-08-21", "close": 35.0, "volume": 3459.0}, {"date": "2023-08-22", "close": 34.8, "volume": 5110.0}, {"date": "2023-08-23", "close": 34.85, "volume": 3184.0}, {"date": "2023-08-24", "close": 34.66, "volume": 4324.0}, {"date": "2023-08-25", "close": 34.83, "volume": 9385.0}, {"date": "2023-08-28", "close": 34.81, "volume": 4845.0}, {"date": "2023-08-29", "close": 35.0, "volume": 4378.0}, {"date": "2023-08-30", "close": 34.71, "volume": 7242.0}, {"date": "2023-08-31", "close": 34.94, "volume": 16967.0}, {"date": "2023-09-01", "close": 34.86, "volume": 10134.0}, {"date": "2023-09-05", "close": 34.06, "volume": 7015.0}, {"date": "2023-09-06", "close": 32.99, "volume": 7919.0}, {"date": "2023-09-07", "close": 32.97, "volume": 28614.0}, {"date": "2023-09-08", "close": 33.7, "volume": 3793.0}, {"date": "2023-09-11", "close": 32.76, "volume": 11176.0}, {"date": "2023-09-12", "close": 33.49, "volume": 5921.0}, {"date": "2023-09-13", "close": 34.39, "volume": 11022.0}, {"date": "2023-09-14", "close": 35.13, "volume": 4212.0}, {"date": "2023-09-15", "close": 35.74, "volume": 35646.0}, {"date": "2023-09-18", "close": 34.92, "volume": 4174.0}, {"date": "2023-09-19", "close": 34.67, "volume": 2584.0}, {"date": "2023-09-20", "close": 35.14, "volume": 2962.0}, {"date": "2023-09-21", "close": 34.2, "volume": 6083.0}, {"date": "2023-09-22", "close": 35.05, "volume": 3647.0}, {"date": "2023-09-25", "close": 35.0, "volume": 6686.0}, {"date": "2023-09-26", "close": 34.75, "volume": 4036.0}, {"date": "2023-09-27", "close": 34.83, "volume": 5105.0}, {"date": "2023-09-28", "close": 34.65, "volume": 2809.0}, {"date": "2023-09-29", "close": 34.14, "volume": 6181.0}, {"date": "2023-10-02", "close": 33.74, "volume": 4288.0}, {"date": "2023-10-03", "close": 34.17, "volume": 7276.0}, {"date": "2023-10-04", "close": 34.11, "volume": 7431.0}, {"date": "2023-10-05", "close": 33.81, "volume": 10395.0}, {"date": "2023-10-06", "close": 33.5, "volume": 9928.0}, {"date": "2023-10-09", "close": 33.6, "volume": 12484.0}, {"date": "2023-10-10", "close": 34.32, "volume": 5877.0}, {"date": "2023-10-11", "close": 34.83, "volume": 13271.0}, {"date": "2023-10-12", "close": 35.11, "volume": 7360.0}, {"date": "2023-10-13", "close": 34.88, "volume": 7602.0}, {"date": "2023-10-16", "close": 34.92, "volume": 9680.0}, {"date": "2023-10-17", "close": 34.92, "volume": 14039.0}, {"date": "2023-10-18", "close": 35.49, "volume": 20139.0}, {"date": "2023-10-19", "close": 34.4, "volume": 8177.0}, {"date": "2023-10-20", "close": 34.71, "volume": 7394.0}, {"date": "2023-10-23", "close": 34.49, "volume": 2543.0}, {"date": "2023-10-24", "close": 34.5, "volume": 12812.0}, {"date": "2023-10-25", "close": 34.24, "volume": 2593.0}, {"date": "2023-10-26", "close": 34.99, "volume": 8254.0}, {"date": "2023-10-27", "close": 34.72, "volume": 4488.0}, {"date": "2023-10-30", "close": 34.79, "volume": 11371.0}, {"date": "2023-10-31", "close": 34.15, "volume": 6438.0}, {"date": "2023-11-01", "close": 33.79, "volume": 4595.0}, {"date": "2023-11-02", "close": 34.27, "volume": 9743.0}, {"date": "2023-11-03", "close": 34.15, "volume": 24075.0}, {"date": "2023-11-06", "close": 34.09, "volume": 5886.0}, {"date": "2023-11-07", "close": 33.9, "volume": 12571.0}, {"date": "2023-11-08", "close": 33.88, "volume": 5983.0}, {"date": "2023-11-09", "close": 33.11, "volume": 3139.0}, {"date": "2023-11-10", "close": 33.81, "volume": 8802.0}, {"date": "2023-11-13", "close": 33.59, "volume": 6627.0}, {"date": "2023-11-14", "close": 34.04, "volume": 28955.0}, {"date": "2023-11-15", "close": 33.92, "volume": 10126.0}, {"date": "2023-11-16", "close": 34.49, "volume": 6355.0}, {"date": "2023-11-17", "close": 34.2, "volume": 21978.0}, {"date": "2023-11-20", "close": 34.33, "volume": 7965.0}, {"date": "2023-11-21", "close": 33.86, "volume": 9332.0}, {"date": "2023-11-22", "close": 33.91, "volume": 4402.0}, {"date": "2023-11-24", "close": 34.0, "volume": 4415.0}, {"date": "2023-11-27", "close": 33.8, "volume": 10520.0}, {"date": "2023-11-28", "close": 33.66, "volume": 3633.0}, {"date": "2023-11-29", "close": 34.05, "volume": 5277.0}, {"date": "2023-11-30", "close": 33.59, "volume": 11469.0}, {"date": "2023-12-01", "close": 33.91, "volume": 30369.0}, {"date": "2023-12-04", "close": 35.74, "volume": 40376.0}, {"date": "2023-12-05", "close": 37.6, "volume": 10871.0}, {"date": "2023-12-06", "close": 38.18, "volume": 10805.0}, {"date": "2023-12-07", "close": 38.28, "volume": 16483.0}, {"date": "2023-12-08", "close": 39.22, "volume": 7419.0}, {"date": "2023-12-11", "close": 38.85, "volume": 6726.0}, {"date": "2023-12-12", "close": 39.44, "volume": 9514.0}, {"date": "2023-12-13", "close": 39.95, "volume": 39876.0}, {"date": "2023-12-14", "close": 38.55, "volume": 14632.0}, {"date": "2023-12-15", "close": 39.84, "volume": 66857.0}, {"date": "2023-12-18", "close": 40.72, "volume": 9273.0}, {"date": "2023-12-19", "close": 42.79, "volume": 15902.0}, {"date": "2023-12-20", "close": 43.01, "volume": 18520.0}, {"date": "2023-12-21", "close": 42.62, "volume": 4945.0}, {"date": "2023-12-22", "close": 45.0, "volume": 8225.0}, {"date": "2023-12-26", "close": 44.0, "volume": 19010.0}, {"date": "2023-12-27", "close": 41.99, "volume": 15341.0}, {"date": "2023-12-28", "close": 41.39, "volume": 7482.0}, {"date": "2023-12-29", "close": 41.35, "volume": 4600.0}, {"date": "2024-01-02", "close": 41.31, "volume": 6488.0}, {"date": "2024-01-03", "close": 40.1, "volume": 9571.0}, {"date": "2024-01-04", "close": 39.31, "volume": 6503.0}, {"date": "2024-01-05", "close": 38.86, "volume": 19180.0}, {"date": "2024-01-08", "close": 38.24, "volume": 11629.0}, {"date": "2024-01-09", "close": 37.57, "volume": 4173.0}, {"date": "2024-01-10", "close": 37.92, "volume": 14856.0}, {"date": "2024-01-11", "close": 37.78, "volume": 6194.0}, {"date": "2024-01-12", "close": 37.6, "volume": 7528.0}, {"date": "2024-01-16", "close": 37.6, "volume": 8271.0}, {"date": "2024-01-17", "close": 37.44, "volume": 18033.0}, {"date": "2024-01-18", "close": 37.88, "volume": 2981.0}, {"date": "2024-01-19", "close": 38.87, "volume": 6382.0}, {"date": "2024-01-22", "close": 40.27, "volume": 6992.0}, {"date": "2024-01-23", "close": 39.14, "volume": 10147.0}, {"date": "2024-01-24", "close": 38.8, "volume": 9198.0}, {"date": "2024-01-25", "close": 38.84, "volume": 5660.0}, {"date": "2024-01-26", "close": 38.83, "volume": 2475.0}, {"date": "2024-01-29", "close": 39.25, "volume": 3185.0}, {"date": "2024-01-30", "close": 38.42, "volume": 3740.0}, {"date": "2024-01-31", "close": 35.28, "volume": 8590.0}, {"date": "2024-02-01", "close": 37.21, "volume": 7560.0}, {"date": "2024-02-02", "close": 36.56, "volume": 6073.0}, {"date": "2024-02-05", "close": 36.19, "volume": 13101.0}, {"date": "2024-02-06", "close": 36.31, "volume": 3060.0}, {"date": "2024-02-07", "close": 36.95, "volume": 10545.0}, {"date": "2024-02-08", "close": 36.1, "volume": 8541.0}, {"date": "2024-02-09", "close": 36.58, "volume": 8938.0}, {"date": "2024-02-12", "close": 36.32, "volume": 5960.0}, {"date": "2024-02-13", "close": 35.06, "volume": 14743.0}, {"date": "2024-02-14", "close": 35.48, "volume": 6832.0}, {"date": "2024-02-15", "close": 36.52, "volume": 7697.0}, {"date": "2024-02-16", "close": 35.6, "volume": 7815.0}, {"date": "2024-02-20", "close": 34.11, "volume": 9002.0}, {"date": "2024-02-21", "close": 34.07, "volume": 3860.0}, {"date": "2024-02-22", "close": 34.03, "volume": 7852.0}, {"date": "2024-02-23", "close": 33.96, "volume": 3515.0}, {"date": "2024-02-26", "close": 34.11, "volume": 6882.0}, {"date": "2024-02-27", "close": 34.19, "volume": 4814.0}, {"date": "2024-02-28", "close": 33.96, "volume": 2800.0}, {"date": "2024-02-29", "close": 34.84, "volume": 5302.0}, {"date": "2024-03-01", "close": 34.12, "volume": 5772.0}, {"date": "2024-03-04", "close": 34.08, "volume": 4130.0}, {"date": "2024-03-05", "close": 34.4, "volume": 1463.0}, {"date": "2024-03-06", "close": 34.63, "volume": 2311.0}, {"date": "2024-03-07", "close": 34.65, "volume": 2904.0}, {"date": "2024-03-08", "close": 34.53, "volume": 4392.0}, {"date": "2024-03-11", "close": 34.33, "volume": 1760.0}, {"date": "2024-03-12", "close": 34.46, "volume": 1949.0}, {"date": "2024-03-13", "close": 35.1, "volume": 4104.0}, {"date": "2024-03-14", "close": 33.9, "volume": 12921.0}, {"date": "2024-03-15", "close": 33.5, "volume": 25497.0}, {"date": "2024-03-18", "close": 34.14, "volume": 3969.0}, {"date": "2024-03-19", "close": 34.61, "volume": 3924.0}, {"date": "2024-03-20", "close": 34.91, "volume": 6631.0}, {"date": "2024-03-21", "close": 35.7, "volume": 10314.0}, {"date": "2024-03-22", "close": 35.28, "volume": 2445.0}, {"date": "2024-03-25", "close": 35.41, "volume": 2981.0}, {"date": "2024-03-26", "close": 35.26, "volume": 10484.0}, {"date": "2024-03-27", "close": 36.5, "volume": 3810.0}, {"date": "2024-03-28", "close": 36.79, "volume": 6756.0}, {"date": "2024-04-01", "close": 36.19, "volume": 3362.0}, {"date": "2024-04-02", "close": 35.48, "volume": 10638.0}, {"date": "2024-04-03", "close": 35.66, "volume": 4408.0}, {"date": "2024-04-04", "close": 36.44, "volume": 4879.0}, {"date": "2024-04-05", "close": 36.18, "volume": 1511.0}, {"date": "2024-04-08", "close": 37.07, "volume": 4270.0}, {"date": "2024-04-09", "close": 36.15, "volume": 2880.0}, {"date": "2024-04-10", "close": 35.4, "volume": 8102.0}, {"date": "2024-04-11", "close": 35.1, "volume": 8243.0}, {"date": "2024-04-12", "close": 35.11, "volume": 6140.0}, {"date": "2024-04-15", "close": 34.92, "volume": 2521.0}, {"date": "2024-04-16", "close": 34.93, "volume": 1305.0}, {"date": "2024-04-17", "close": 35.26, "volume": 15677.0}, {"date": "2024-04-18", "close": 35.35, "volume": 6053.0}, {"date": "2024-04-19", "close": 35.48, "volume": 5650.0}, {"date": "2024-04-22", "close": 35.66, "volume": 3127.0}, {"date": "2024-04-23", "close": 35.14, "volume": 5479.0}, {"date": "2024-04-24", "close": 35.15, "volume": 4039.0}, {"date": "2024-04-25", "close": 35.04, "volume": 12097.0}, {"date": "2024-04-26", "close": 35.32, "volume": 4116.0}, {"date": "2024-04-29", "close": 35.47, "volume": 8300.0}, {"date": "2024-04-30", "close": 35.16, "volume": 8734.0}, {"date": "2024-05-01", "close": 35.9, "volume": 5069.0}, {"date": "2024-05-02", "close": 35.73, "volume": 5063.0}, {"date": "2024-05-03", "close": 36.19, "volume": 11679.0}, {"date": "2024-05-06", "close": 36.22, "volume": 4252.0}, {"date": "2024-05-07", "close": 35.32, "volume": 6676.0}, {"date": "2024-05-08", "close": 35.23, "volume": 2177.0}, {"date": "2024-05-09", "close": 35.18, "volume": 4254.0}, {"date": "2024-05-10", "close": 35.2, "volume": 1924.0}, {"date": "2024-05-13", "close": 35.09, "volume": 4358.0}, {"date": "2024-05-14", "close": 35.06, "volume": 4411.0}, {"date": "2024-05-15", "close": 35.12, "volume": 4672.0}, {"date": "2024-05-16", "close": 35.38, "volume": 4684.0}, {"date": "2024-05-17", "close": 35.16, "volume": 4390.0}, {"date": "2024-05-20", "close": 35.59, "volume": 5124.0}, {"date": "2024-05-21", "close": 35.23, "volume": 4655.0}, {"date": "2024-05-22", "close": 35.76, "volume": 3923.0}, {"date": "2024-05-23", "close": 35.28, "volume": 6029.0}, {"date": "2024-05-24", "close": 35.54, "volume": 3176.0}, {"date": "2024-05-28", "close": 34.92, "volume": 4756.0}, {"date": "2024-05-29", "close": 34.53, "volume": 3954.0}, {"date": "2024-05-30", "close": 34.78, "volume": 2476.0}, {"date": "2024-05-31", "close": 34.92, "volume": 5245.0}, {"date": "2024-06-03", "close": 34.55, "volume": 6321.0}, {"date": "2024-06-04", "close": 34.69, "volume": 2368.0}, {"date": "2024-06-05", "close": 34.79, "volume": 3870.0}, {"date": "2024-06-06", "close": 34.62, "volume": 3227.0}, {"date": "2024-06-07", "close": 34.66, "volume": 2905.0}, {"date": "2024-06-10", "close": 34.85, "volume": 7798.0}, {"date": "2024-06-11", "close": 34.23, "volume": 3581.0}, {"date": "2024-06-12", "close": 35.1, "volume": 5931.0}, {"date": "2024-06-13", "close": 35.06, "volume": 7947.0}, {"date": "2024-06-14", "close": 35.18, "volume": 5666.0}, {"date": "2024-06-17", "close": 34.98, "volume": 2897.0}, {"date": "2024-06-18", "close": 34.37, "volume": 4427.0}, {"date": "2024-06-20", "close": 33.47, "volume": 12766.0}, {"date": "2024-06-21", "close": 32.51, "volume": 21454.0}, {"date": "2024-06-24", "close": 32.6, "volume": 34525.0}, {"date": "2024-06-25", "close": 33.36, "volume": 5252.0}, {"date": "2024-06-26", "close": 33.49, "volume": 7969.0}, {"date": "2024-06-27", "close": 34.27, "volume": 3941.0}, {"date": "2024-06-28", "close": 35.98, "volume": 75888.0}, {"date": "2024-07-01", "close": 35.33, "volume": 11802.0}, {"date": "2024-07-02", "close": 34.91, "volume": 2730.0}, {"date": "2024-07-03", "close": 34.97, "volume": 1962.0}, {"date": "2024-07-05", "close": 33.27, "volume": 19224.0}, {"date": "2024-07-08", "close": 34.53, "volume": 13119.0}, {"date": "2024-07-09", "close": 34.41, "volume": 5203.0}, {"date": "2024-07-10", "close": 34.78, "volume": 4324.0}, {"date": "2024-07-11", "close": 37.32, "volume": 14947.0}, {"date": "2024-07-12", "close": 37.58, "volume": 11211.0}, {"date": "2024-07-15", "close": 39.12, "volume": 9292.0}, {"date": "2024-07-16", "close": 40.45, "volume": 31747.0}, {"date": "2024-07-17", "close": 40.73, "volume": 18621.0}, {"date": "2024-07-18", "close": 39.9, "volume": 5601.0}, {"date": "2024-07-19", "close": 40.64, "volume": 7082.0}, {"date": "2024-07-22", "close": 41.74, "volume": 17788.0}, {"date": "2024-07-23", "close": 41.64, "volume": 28726.0}, {"date": "2024-07-24", "close": 41.8, "volume": 8756.0}, {"date": "2024-07-25", "close": 42.59, "volume": 17803.0}, {"date": "2024-07-26", "close": 42.73, "volume": 10810.0}, {"date": "2024-07-29", "close": 42.35, "volume": 4706.0}, {"date": "2024-07-30", "close": 42.7, "volume": 5317.0}, {"date": "2024-07-31", "close": 43.27, "volume": 14399.0}, {"date": "2024-08-01", "close": 40.28, "volume": 8898.0}, {"date": "2024-08-02", "close": 40.64, "volume": 12802.0}, {"date": "2024-08-05", "close": 38.7, "volume": 12535.0}, {"date": "2024-08-06", "close": 38.35, "volume": 8871.0}, {"date": "2024-08-07", "close": 37.36, "volume": 3377.0}, {"date": "2024-08-08", "close": 37.64, "volume": 33016.0}, {"date": "2024-08-09", "close": 36.09, "volume": 2774.0}, {"date": "2024-08-12", "close": 36.56, "volume": 5423.0}, {"date": "2024-08-13", "close": 36.8, "volume": 13583.0}, {"date": "2024-08-14", "close": 37.16, "volume": 4918.0}, {"date": "2024-08-15", "close": 39.52, "volume": 10940.0}, {"date": "2024-08-16", "close": 38.85, "volume": 27570.0}, {"date": "2024-08-19", "close": 38.99, "volume": 16077.0}, {"date": "2024-08-20", "close": 37.92, "volume": 4376.0}, {"date": "2024-08-21", "close": 38.12, "volume": 2212.0}, {"date": "2024-08-22", "close": 37.35, "volume": 1676.0}, {"date": "2024-08-23", "close": 39.51, "volume": 12140.0}, {"date": "2024-08-26", "close": 41.22, "volume": 15012.0}, {"date": "2024-08-27", "close": 40.26, "volume": 6301.0}, {"date": "2024-08-28", "close": 40.39, "volume": 2548.0}, {"date": "2024-08-29", "close": 40.99, "volume": 3788.0}, {"date": "2024-08-30", "close": 40.79, "volume": 1934.0}, {"date": "2024-09-03", "close": 39.98, "volume": 6501.0}, {"date": "2024-09-04", "close": 40.1, "volume": 1647.0}, {"date": "2024-09-05", "close": 39.79, "volume": 2472.0}, {"date": "2024-09-06", "close": 39.63, "volume": 4609.0}, {"date": "2024-09-09", "close": 40.36, "volume": 7536.0}, {"date": "2024-09-10", "close": 40.55, "volume": 4519.0}, {"date": "2024-09-11", "close": 40.55, "volume": 3319.0}, {"date": "2024-09-12", "close": 41.2, "volume": 6449.0}, {"date": "2024-09-13", "close": 41.32, "volume": 16099.0}, {"date": "2024-09-16", "close": 40.9, "volume": 23190.0}, {"date": "2024-09-17", "close": 41.75, "volume": 9837.0}, {"date": "2024-09-18", "close": 41.63, "volume": 7276.0}, {"date": "2024-09-19", "close": 43.33, "volume": 6600.0}, {"date": "2024-09-20", "close": 40.74, "volume": 54372.0}, {"date": "2024-09-23", "close": 43.13, "volume": 16637.0}, {"date": "2024-09-24", "close": 42.22, "volume": 18253.0}, {"date": "2024-09-25", "close": 41.8, "volume": 12470.0}, {"date": "2024-09-26", "close": 39.74, "volume": 15956.0}, {"date": "2024-09-27", "close": 41.44, "volume": 19392.0}, {"date": "2024-09-30", "close": 40.78, "volume": 7499.0}, {"date": "2024-10-01", "close": 40.7, "volume": 12029.0}, {"date": "2024-10-02", "close": 39.05, "volume": 8731.0}, {"date": "2024-10-03", "close": 38.4, "volume": 10112.0}, {"date": "2024-10-04", "close": 39.64, "volume": 14266.0}, {"date": "2024-10-07", "close": 39.34, "volume": 11181.0}, {"date": "2024-10-08", "close": 38.03, "volume": 19464.0}, {"date": "2024-10-09", "close": 38.82, "volume": 14026.0}, {"date": "2024-10-10", "close": 38.53, "volume": 12380.0}, {"date": "2024-10-11", "close": 39.3, "volume": 23644.0}, {"date": "2024-10-14", "close": 39.35, "volume": 7954.0}, {"date": "2024-10-15", "close": 39.83, "volume": 8760.0}, {"date": "2024-10-16", "close": 41.52, "volume": 35345.0}, {"date": "2024-10-17", "close": 42.78, "volume": 20231.0}, {"date": "2024-10-18", "close": 43.09, "volume": 10813.0}, {"date": "2024-10-21", "close": 42.96, "volume": 18725.0}, {"date": "2024-10-22", "close": 42.5, "volume": 23647.0}, {"date": "2024-10-23", "close": 43.05, "volume": 7708.0}, {"date": "2024-10-24", "close": 42.16, "volume": 5955.0}, {"date": "2024-10-25", "close": 40.35, "volume": 10625.0}, {"date": "2024-10-28", "close": 42.65, "volume": 17448.0}, {"date": "2024-10-29", "close": 42.56, "volume": 6514.0}, {"date": "2024-10-30", "close": 42.36, "volume": 16282.0}, {"date": "2024-10-31", "close": 41.51, "volume": 9815.0}, {"date": "2024-11-01", "close": 41.15, "volume": 9033.0}, {"date": "2024-11-04", "close": 41.81, "volume": 7563.0}, {"date": "2024-11-05", "close": 42.4, "volume": 20365.0}, {"date": "2024-11-06", "close": 45.4, "volume": 45000.0}, {"date": "2024-11-07", "close": 43.71, "volume": 24484.0}, {"date": "2024-11-08", "close": 45.09, "volume": 22896.0}, {"date": "2024-11-11", "close": 45.11, "volume": 22505.0}, {"date": "2024-11-12", "close": 45.54, "volume": 13817.0}, {"date": "2024-11-13", "close": 45.9, "volume": 15950.0}, {"date": "2024-11-14", "close": 46.2, "volume": 12642.0}, {"date": "2024-11-15", "close": 47.0, "volume": 17232.0}, {"date": "2024-11-18", "close": 47.25, "volume": 8783.0}, {"date": "2024-11-19", "close": 47.06, "volume": 8621.0}, {"date": "2024-11-20", "close": 46.49, "volume": 9023.0}, {"date": "2024-11-21", "close": 46.93, "volume": 10430.0}, {"date": "2024-11-22", "close": 47.53, "volume": 4497.0}, {"date": "2024-11-25", "close": 48.1, "volume": 12828.0}, {"date": "2024-11-26", "close": 48.0, "volume": 7741.0}, {"date": "2024-11-27", "close": 49.46, "volume": 11425.0}, {"date": "2024-11-29", "close": 50.1, "volume": 6763.0}, {"date": "2024-12-02", "close": 49.88, "volume": 8271.0}, {"date": "2024-12-03", "close": 49.4, "volume": 12906.0}, {"date": "2024-12-04", "close": 49.0, "volume": 4609.0}, {"date": "2024-12-05", "close": 49.83, "volume": 9207.0}, {"date": "2024-12-06", "close": 49.5, "volume": 3871.0}, {"date": "2024-12-09", "close": 48.55, "volume": 7259.0}, {"date": "2024-12-10", "close": 48.55, "volume": 10825.0}, {"date": "2024-12-11", "close": 49.3, "volume": 11282.0}, {"date": "2024-12-12", "close": 48.85, "volume": 5287.0}, {"date": "2024-12-13", "close": 48.86, "volume": 4444.0}, {"date": "2024-12-16", "close": 49.14, "volume": 10118.0}, {"date": "2024-12-17", "close": 49.0, "volume": 8394.0}, {"date": "2024-12-18", "close": 46.04, "volume": 11024.0}, {"date": "2024-12-19", "close": 46.18, "volume": 12556.0}, {"date": "2024-12-20", "close": 48.65, "volume": 48783.0}, {"date": "2024-12-23", "close": 47.64, "volume": 10577.0}, {"date": "2024-12-24", "close": 48.1, "volume": 4165.0}, {"date": "2024-12-26", "close": 48.3, "volume": 5541.0}, {"date": "2024-12-27", "close": 46.96, "volume": 6569.0}, {"date": "2024-12-30", "close": 47.16, "volume": 15511.0}, {"date": "2024-12-31", "close": 47.26, "volume": 3968.0}, {"date": "2025-01-02", "close": 46.03, "volume": 13117.0}, {"date": "2025-01-03", "close": 46.2, "volume": 7632.0}, {"date": "2025-01-06", "close": 44.32, "volume": 12489.0}, {"date": "2025-01-07", "close": 44.23, "volume": 8426.0}, {"date": "2025-01-08", "close": 43.59, "volume": 4481.0}, {"date": "2025-01-10", "close": 42.4, "volume": 13133.0}, {"date": "2025-01-13", "close": 44.1, "volume": 12966.0}, {"date": "2025-01-14", "close": 44.73, "volume": 12462.0}, {"date": "2025-01-15", "close": 46.6, "volume": 17864.0}, {"date": "2025-01-16", "close": 45.58, "volume": 5410.0}, {"date": "2025-01-17", "close": 46.94, "volume": 10188.0}, {"date": "2025-01-21", "close": 46.69, "volume": 10941.0}, {"date": "2025-01-22", "close": 46.03, "volume": 9059.0}, {"date": "2025-01-23", "close": 46.07, "volume": 9339.0}, {"date": "2025-01-24", "close": 46.47, "volume": 8626.0}, {"date": "2025-01-27", "close": 48.2, "volume": 23388.0}, {"date": "2025-01-28", "close": 47.76, "volume": 5389.0}, {"date": "2025-01-29", "close": 47.17, "volume": 32598.0}, {"date": "2025-01-30", "close": 47.25, "volume": 10173.0}, {"date": "2025-01-31", "close": 45.6, "volume": 13217.0}, {"date": "2025-02-03", "close": 45.5, "volume": 14897.0}, {"date": "2025-02-04", "close": 46.19, "volume": 11903.0}, {"date": "2025-02-05", "close": 46.45, "volume": 11998.0}, {"date": "2025-02-06", "close": 46.78, "volume": 5343.0}, {"date": "2025-02-07", "close": 45.35, "volume": 10267.0}, {"date": "2025-02-10", "close": 46.12, "volume": 5547.0}, {"date": "2025-02-11", "close": 46.68, "volume": 7631.0}, {"date": "2025-02-12", "close": 45.56, "volume": 6484.0}, {"date": "2025-02-13", "close": 45.08, "volume": 10730.0}, {"date": "2025-02-14", "close": 45.22, "volume": 3878.0}, {"date": "2025-02-18", "close": 46.1, "volume": 16564.0}, {"date": "2025-02-19", "close": 45.88, "volume": 3545.0}, {"date": "2025-02-20", "close": 44.95, "volume": 7446.0}, {"date": "2025-02-21", "close": 44.24, "volume": 6812.0}, {"date": "2025-02-24", "close": 44.45, "volume": 4650.0}, {"date": "2025-02-25", "close": 45.38, "volume": 10184.0}, {"date": "2025-02-26", "close": 44.09, "volume": 7043.0}, {"date": "2025-02-27", "close": 44.63, "volume": 5270.0}, {"date": "2025-02-28", "close": 45.96, "volume": 10014.0}, {"date": "2025-03-03", "close": 44.54, "volume": 10838.0}, {"date": "2025-03-04", "close": 43.99, "volume": 6697.0}, {"date": "2025-03-05", "close": 43.92, "volume": 8237.0}, {"date": "2025-03-06", "close": 43.74, "volume": 3959.0}, {"date": "2025-03-07", "close": 44.07, "volume": 8404.0}, {"date": "2025-03-10", "close": 43.11, "volume": 6060.0}, {"date": "2025-03-11", "close": 43.3, "volume": 7022.0}, {"date": "2025-03-12", "close": 42.92, "volume": 6611.0}, {"date": "2025-03-13", "close": 41.9, "volume": 7789.0}, {"date": "2025-03-14", "close": 42.38, "volume": 17971.0}, {"date": "2025-03-17", "close": 42.49, "volume": 10707.0}, {"date": "2025-03-18", "close": 42.55, "volume": 12655.0}, {"date": "2025-03-19", "close": 43.22, "volume": 14733.0}, {"date": "2025-03-20", "close": 44.4, "volume": 7851.0}, {"date": "2025-03-21", "close": 42.66, "volume": 57593.0}, {"date": "2025-03-24", "close": 43.69, "volume": 5709.0}, {"date": "2025-03-25", "close": 43.43, "volume": 8320.0}, {"date": "2025-03-26", "close": 43.5, "volume": 3522.0}, {"date": "2025-03-27", "close": 43.415, "volume": 6889.0}, {"date": "2025-03-28", "close": 42.82, "volume": 8538.0}, {"date": "2025-03-31", "close": 43.27, "volume": 7244.0}, {"date": "2025-04-01", "close": 43.49, "volume": 8029.0}, {"date": "2025-04-02", "close": 43.38, "volume": 6972.0}, {"date": "2025-04-03", "close": 41.61, "volume": 11135.0}, {"date": "2025-04-04", "close": 43.0, "volume": 18371.0}, {"date": "2025-04-07", "close": 42.2, "volume": 15068.0}, {"date": "2025-04-08", "close": 41.81, "volume": 21700.0}, {"date": "2025-04-09", "close": 42.38, "volume": 38138.0}, {"date": "2025-04-10", "close": 40.03, "volume": 8104.0}, {"date": "2025-04-11", "close": 39.98, "volume": 5699.0}, {"date": "2025-04-14", "close": 40.4, "volume": 11024.0}, {"date": "2025-04-15", "close": 40.59, "volume": 9939.0}, {"date": "2025-04-16", "close": 39.89, "volume": 32852.0}, {"date": "2025-04-17", "close": 41.08, "volume": 11966.0}, {"date": "2025-04-21", "close": 40.67, "volume": 8073.0}, {"date": "2025-04-22", "close": 42.63, "volume": 8548.0}, {"date": "2025-04-23", "close": 41.28, "volume": 12860.0}, {"date": "2025-04-24", "close": 42.96, "volume": 19546.0}, {"date": "2025-04-25", "close": 42.39, "volume": 7243.0}, {"date": "2025-04-28", "close": 42.15, "volume": 6184.0}, {"date": "2025-04-29", "close": 42.6, "volume": 9684.0}, {"date": "2025-04-30", "close": 44.09, "volume": 16980.0}, {"date": "2025-05-01", "close": 42.83, "volume": 10848.0}, {"date": "2025-05-02", "close": 43.55, "volume": 61381.0}, {"date": "2025-05-05", "close": 43.83, "volume": 40724.0}, {"date": "2025-05-06", "close": 44.02, "volume": 7986.0}, {"date": "2025-05-07", "close": 43.7, "volume": 10187.0}, {"date": "2025-05-08", "close": 43.53, "volume": 5855.0}, {"date": "2025-05-09", "close": 43.93, "volume": 10339.0}, {"date": "2025-05-12", "close": 45.4, "volume": 12381.0}, {"date": "2025-05-13", "close": 45.14, "volume": 7431.0}, {"date": "2025-05-14", "close": 45.18, "volume": 5691.0}, {"date": "2025-05-15", "close": 46.93, "volume": 9928.0}, {"date": "2025-05-16", "close": 45.03, "volume": 7423.0}, {"date": "2025-05-19", "close": 44.62, "volume": 2791.0}, {"date": "2025-05-20", "close": 45.64, "volume": 12547.0}, {"date": "2025-05-21", "close": 43.4, "volume": 8524.0}, {"date": "2025-05-22", "close": 43.93, "volume": 5965.0}, {"date": "2025-05-23", "close": 43.73, "volume": 5474.0}, {"date": "2025-05-27", "close": 44.07, "volume": 3586.0}, {"date": "2025-05-28", "close": 43.51, "volume": 9756.0}, {"date": "2025-05-29", "close": 43.48, "volume": 3828.0}, {"date": "2025-05-30", "close": 43.53, "volume": 9210.0}, {"date": "2025-06-02", "close": 42.88, "volume": 11207.0}, {"date": "2025-06-03", "close": 42.81, "volume": 10126.0}, {"date": "2025-06-04", "close": 42.38, "volume": 9697.0}, {"date": "2025-06-05", "close": 42.39, "volume": 4870.0}, {"date": "2025-06-06", "close": 42.7, "volume": 15506.0}, {"date": "2025-06-09", "close": 42.95, "volume": 15263.0}, {"date": "2025-06-10", "close": 43.13, "volume": 6977.0}, {"date": "2025-06-11", "close": 43.62, "volume": 10030.0}, {"date": "2025-06-12", "close": 44.15, "volume": 6906.0}, {"date": "2025-06-13", "close": 42.08, "volume": 16032.0}, {"date": "2025-06-16", "close": 42.48, "volume": 8743.0}, {"date": "2025-06-17", "close": 41.57, "volume": 6335.0}, {"date": "2025-06-18", "close": 42.33, "volume": 4339.0}, {"date": "2025-06-20", "close": 41.97, "volume": 13046.0}, {"date": "2025-06-23", "close": 43.18, "volume": 11261.0}, {"date": "2025-06-24", "close": 43.85, "volume": 7309.0}, {"date": "2025-06-25", "close": 43.23, "volume": 13653.0}, {"date": "2025-06-26", "close": 43.94, "volume": 9559.0}, {"date": "2025-06-27", "close": 44.44, "volume": 35701.0}, {"date": "2025-06-30", "close": 44.46, "volume": 9405.0}, {"date": "2025-07-01", "close": 46.92, "volume": 49667.0}, {"date": "2025-07-02", "close": 47.52, "volume": 30822.0}, {"date": "2025-07-03", "close": 47.5, "volume": 15757.0}, {"date": "2025-07-07", "close": 45.72, "volume": 14560.0}, {"date": "2025-07-08", "close": 45.98, "volume": 10839.0}, {"date": "2025-07-09", "close": 45.6, "volume": 8659.0}, {"date": "2025-07-10", "close": 46.1, "volume": 11578.0}, {"date": "2025-07-11", "close": 45.65, "volume": 12633.0}, {"date": "2025-07-14", "close": 46.51, "volume": 12783.0}, {"date": "2025-07-15", "close": 44.45, "volume": 23772.0}, {"date": "2025-07-16", "close": 43.17, "volume": 28085.0}, {"date": "2025-07-17", "close": 41.99, "volume": 22439.0}, {"date": "2025-07-18", "close": 42.09, "volume": 13778.0}, {"date": "2025-07-21", "close": 42.77, "volume": 15177.0}, {"date": "2025-07-22", "close": 43.07, "volume": 23303.0}, {"date": "2025-07-23", "close": 43.56, "volume": 16230.0}, {"date": "2025-07-24", "close": 42.14, "volume": 10427.0}, {"date": "2025-07-25", "close": 41.99, "volume": 22362.0}, {"date": "2025-07-28", "close": 42.1, "volume": 11840.0}, {"date": "2025-07-29", "close": 42.03, "volume": 8819.0}, {"date": "2025-07-30", "close": 41.1, "volume": 21942.0}, {"date": "2025-07-31", "close": 41.26, "volume": 17418.0}, {"date": "2025-08-01", "close": 40.01, "volume": 16136.0}, {"date": "2025-08-04", "close": 40.14, "volume": 11025.0}, {"date": "2025-08-05", "close": 40.21, "volume": 13023.0}, {"date": "2025-08-06", "close": 40.01, "volume": 6065.0}, {"date": "2025-08-07", "close": 40.33, "volume": 6998.0}, {"date": "2025-08-08", "close": 41.0, "volume": 7046.0}, {"date": "2025-08-11", "close": 41.33, "volume": 10290.0}, {"date": "2025-08-12", "close": 42.34, "volume": 13938.0}, {"date": "2025-08-13", "close": 42.45, "volume": 12056.0}, {"date": "2025-08-14", "close": 41.81, "volume": 11887.0}, {"date": "2025-08-15", "close": 41.41, "volume": 8788.0}, {"date": "2025-08-18", "close": 41.21, "volume": 18239.0}, {"date": "2025-08-19", "close": 41.22, "volume": 5732.0}, {"date": "2025-08-20", "close": 41.41, "volume": 4116.0}, {"date": "2025-08-21", "close": 41.29, "volume": 12056.0}, {"date": "2025-08-22", "close": 43.71, "volume": 17811.0}, {"date": "2025-08-25", "close": 42.26, "volume": 11616.0}, {"date": "2025-08-26", "close": 42.89, "volume": 9047.0}, {"date": "2025-08-27", "close": 43.21, "volume": 7227.0}, {"date": "2025-08-28", "close": 43.02, "volume": 10087.0}, {"date": "2025-08-29", "close": 43.39, "volume": 10660.0}, {"date": "2025-09-02", "close": 43.46, "volume": 9461.0}, {"date": "2025-09-03", "close": 43.7, "volume": 10478.0}, {"date": "2025-09-04", "close": 44.87, "volume": 12225.0}, {"date": "2025-09-05", "close": 44.8, "volume": 13987.0}, {"date": "2025-09-08", "close": 45.18, "volume": 11346.0}, {"date": "2025-09-09", "close": 45.0, "volume": 16144.0}, {"date": "2025-09-10", "close": 45.1, "volume": 18317.0}, {"date": "2025-09-11", "close": 45.58, "volume": 25293.0}, {"date": "2025-09-12", "close": 44.38, "volume": 13304.0}, {"date": "2025-09-15", "close": 43.59, "volume": 15760.0}, {"date": "2025-09-16", "close": 43.09, "volume": 9536.0}, {"date": "2025-09-17", "close": 43.33, "volume": 18239.0}, {"date": "2025-09-18", "close": 45.13, "volume": 16390.0}, {"date": "2025-09-19", "close": 43.32, "volume": 122688.0}, {"date": "2025-09-22", "close": 43.415, "volume": 16057.0}, {"date": "2025-09-23", "close": 43.44, "volume": 11514.0}, {"date": "2025-09-24", "close": 43.14, "volume": 10394.0}, {"date": "2025-09-25", "close": 43.1, "volume": 12578.0}, {"date": "2025-09-26", "close": 43.99, "volume": 13416.0}, {"date": "2025-09-29", "close": 42.98, "volume": 18638.0}, {"date": "2025-09-30", "close": 43.14, "volume": 14970.0}, {"date": "2025-10-01", "close": 42.81, "volume": 17826.0}, {"date": "2025-10-02", "close": 42.27, "volume": 14195.0}, {"date": "2025-10-03", "close": 42.46, "volume": 8284.0}, {"date": "2025-10-06", "close": 42.51, "volume": 10290.0}, {"date": "2025-10-07", "close": 42.14, "volume": 11839.0}, {"date": "2025-10-08", "close": 42.08, "volume": 3713.0}, {"date": "2025-10-09", "close": 41.49, "volume": 15252.0}, {"date": "2025-10-10", "close": 41.02, "volume": 12711.0}, {"date": "2025-10-13", "close": 41.99, "volume": 9402.0}, {"date": "2025-10-14", "close": 42.74, "volume": 17260.0}, {"date": "2025-10-15", "close": 42.8, "volume": 12951.0}, {"date": "2025-10-16", "close": 42.11, "volume": 25812.0}, {"date": "2025-10-17", "close": 41.61, "volume": 12856.0}, {"date": "2025-10-20", "close": 41.5, "volume": 19674.0}, {"date": "2025-10-21", "close": 41.43, "volume": 8323.0}, {"date": "2025-10-22", "close": 41.31, "volume": 20503.0}, {"date": "2025-10-23", "close": 41.38, "volume": 8522.0}, {"date": "2025-10-24", "close": 41.55, "volume": 3840.0}, {"date": "2025-10-27", "close": 41.06, "volume": 7755.0}, {"date": "2025-10-28", "close": 41.12, "volume": 11005.0}, {"date": "2025-10-29", "close": 40.41, "volume": 15237.0}, {"date": "2025-10-30", "close": 41.17, "volume": 9598.0}, {"date": "2025-10-31", "close": 41.04, "volume": 5464.0}, {"date": "2025-11-03", "close": 40.65, "volume": 6475.0}, {"date": "2025-11-04", "close": 40.86, "volume": 9244.0}, {"date": "2025-11-05", "close": 41.46, "volume": 8830.0}, {"date": "2025-11-06", "close": 41.33, "volume": 7113.0}, {"date": "2025-11-07", "close": 41.46, "volume": 6465.0}, {"date": "2025-11-10", "close": 41.59, "volume": 4701.0}, {"date": "2025-11-11", "close": 41.98, "volume": 4326.0}, {"date": "2025-11-12", "close": 42.42, "volume": 11453.0}, {"date": "2025-11-13", "close": 42.43, "volume": 5859.0}, {"date": "2025-11-14", "close": 42.16, "volume": 10778.0}, {"date": "2025-11-17", "close": 41.53, "volume": 6997.0}, {"date": "2025-11-18", "close": 41.61, "volume": 3539.0}, {"date": "2025-11-19", "close": 41.71, "volume": 13966.0}, {"date": "2025-11-20", "close": 41.32, "volume": 9990.0}, {"date": "2025-11-21", "close": 42.7, "volume": 25754.0}, {"date": "2025-11-24", "close": 42.02, "volume": 7791.0}, {"date": "2025-11-25", "close": 43.28, "volume": 15462.0}, {"date": "2025-11-26", "close": 43.43, "volume": 12918.0}, {"date": "2025-11-28", "close": 43.41, "volume": 12169.0}, {"date": "2025-12-01", "close": 43.59, "volume": 11324.0}, {"date": "2025-12-02", "close": 42.96, "volume": 65957.0}, {"date": "2025-12-03", "close": 44.27, "volume": 20549.0}, {"date": "2025-12-04", "close": 43.67, "volume": 14021.0}, {"date": "2025-12-05", "close": 43.64, "volume": 9936.0}, {"date": "2025-12-08", "close": 43.75, "volume": 6514.0}, {"date": "2025-12-09", "close": 43.7, "volume": 16292.0}, {"date": "2025-12-10", "close": 44.9, "volume": 58749.0}, {"date": "2025-12-11", "close": 45.48, "volume": 17035.0}, {"date": "2025-12-12", "close": 45.52, "volume": 17988.0}, {"date": "2025-12-15", "close": 46.01, "volume": 21439.0}, {"date": "2025-12-16", "close": 45.9, "volume": 15009.0}, {"date": "2025-12-17", "close": 46.07, "volume": 14312.0}, {"date": "2025-12-18", "close": 46.96, "volume": 11218.0}, {"date": "2025-12-19", "close": 46.13, "volume": 57268.0}, {"date": "2025-12-22", "close": 45.54, "volume": 15444.0}, {"date": "2025-12-23", "close": 45.56, "volume": 14465.0}, {"date": "2025-12-24", "close": 45.28, "volume": 9493.0}, {"date": "2025-12-26", "close": 45.3, "volume": 4791.0}, {"date": "2025-12-29", "close": 44.94, "volume": 11216.0}, {"date": "2025-12-30", "close": 44.68, "volume": 15155.0}, {"date": "2025-12-31", "close": 44.69, "volume": 8280.0}, {"date": "2026-01-02", "close": 43.95, "volume": 15202.0}, {"date": "2026-01-05", "close": 44.31, "volume": 9382.0}, {"date": "2026-01-06", "close": 44.78, "volume": 17452.0}, {"date": "2026-01-07", "close": 44.25, "volume": 9331.0}, {"date": "2026-01-08", "close": 45.07, "volume": 7578.0}, {"date": "2026-01-09", "close": 44.66, "volume": 4135.0}, {"date": "2026-01-12", "close": 44.87, "volume": 6107.0}, {"date": "2026-01-13", "close": 45.03, "volume": 11180.0}, {"date": "2026-01-14", "close": 45.28, "volume": 7943.0}, {"date": "2026-01-15", "close": 46.01, "volume": 4519.0}, {"date": "2026-01-16", "close": 45.36, "volume": 9051.0}, {"date": "2026-01-20", "close": 44.53, "volume": 11326.0}, {"date": "2026-01-21", "close": 49.6, "volume": 44322.0}, {"date": "2026-01-22", "close": 49.99, "volume": 51774.0}, {"date": "2026-01-23", "close": 49.82, "volume": 21051.0}, {"date": "2026-01-26", "close": 49.85, "volume": 13736.0}, {"date": "2026-01-27", "close": 49.69, "volume": 16845.0}, {"date": "2026-01-28", "close": 49.55, "volume": 17798.0}, {"date": "2026-01-29", "close": 49.81, "volume": 22426.0}, {"date": "2026-01-30", "close": 50.11, "volume": 27439.0}, {"date": "2026-02-02", "close": 51.96, "volume": 43242.0}, {"date": "2026-02-03", "close": 52.3, "volume": 29582.0}, {"date": "2026-02-04", "close": 52.61, "volume": 49553.0}, {"date": "2026-02-05", "close": 52.71, "volume": 23998.0}, {"date": "2026-02-06", "close": 53.41, "volume": 41099.0}, {"date": "2026-02-09", "close": 52.85, "volume": 11245.0}, {"date": "2026-02-10", "close": 52.65, "volume": 29765.0}, {"date": "2026-02-11", "close": 52.29, "volume": 18562.0}, {"date": "2026-02-12", "close": 52.48, "volume": 16758.0}, {"date": "2026-02-13", "close": 52.51, "volume": 11551.0}, {"date": "2026-02-17", "close": 52.685, "volume": 20098.0}, {"date": "2026-02-18", "close": 52.27, "volume": 14674.0}, {"date": "2026-02-19", "close": 52.22, "volume": 29638.0}, {"date": "2026-02-20", "close": 52.73, "volume": 29479.0}, {"date": "2026-02-23", "close": 51.65, "volume": 22224.0}, {"date": "2026-02-24", "close": 51.21, "volume": 44700.0}, {"date": "2026-02-25", "close": 52.31, "volume": 58168.0}, {"date": "2026-02-26", "close": 52.2, "volume": 34509.0}, {"date": "2026-02-27", "close": 50.3, "volume": 44405.0}, {"date": "2026-03-02", "close": 50.86, "volume": 28548.0}, {"date": "2026-03-03", "close": 50.67, "volume": 56168.0}, {"date": "2026-03-04", "close": 51.25, "volume": 66863.0}, {"date": "2026-03-05", "close": 50.74, "volume": 28070.0}, {"date": "2026-03-06", "close": 50.23, "volume": 48832.0}, {"date": "2026-03-09", "close": 49.84, "volume": 56975.0}, {"date": "2026-03-10", "close": 49.9, "volume": 66852.0}, {"date": "2026-03-11", "close": 48.93, "volume": 38022.0}, {"date": "2026-03-12", "close": 48.44, "volume": 28991.0}, {"date": "2026-03-13", "close": 48.49, "volume": 31191.0}, {"date": "2026-03-16", "close": 48.99, "volume": 50397.0}, {"date": "2026-03-17", "close": 48.68, "volume": 63740.0}, {"date": "2026-03-18", "close": 47.5, "volume": 38031.0}, {"date": "2026-03-19", "close": 47.79, "volume": 32802.0}, {"date": "2026-03-20", "close": 47.85, "volume": 61111.0}, {"date": "2026-03-23", "close": 48.75, "volume": 37874.0}, {"date": "2026-03-24", "close": 48.88, "volume": 45862.0}, {"date": "2026-03-25", "close": 48.88, "volume": 42866.0}, {"date": "2026-03-26", "close": 48.79, "volume": 22858.0}, {"date": "2026-03-27", "close": 48.1, "volume": 32197.0}, {"date": "2026-03-30", "close": 48.39, "volume": 42000.0}, {"date": "2026-03-31", "close": 48.82, "volume": 38637.0}, {"date": "2026-04-01", "close": 49.25, "volume": 37928.0}, {"date": "2026-04-02", "close": 49.4, "volume": 40989.0}, {"date": "2026-04-06", "close": 49.98, "volume": 135288.0}, {"date": "2026-04-07", "close": 49.89, "volume": 121030.0}, {"date": "2026-04-08", "close": 50.9, "volume": 74612.0}, {"date": "2026-04-09", "close": 51.62, "volume": 131560.0}, {"date": "2026-04-10", "close": 51.12, "volume": 45500.0}, {"date": "2026-04-13", "close": 50.91, "volume": 50364.0}, {"date": "2026-04-14", "close": 51.1, "volume": 139403.0}, {"date": "2026-04-15", "close": 51.99, "volume": 101178.0}, {"date": "2026-04-16", "close": 51.71, "volume": 58903.0}, {"date": "2026-04-17", "close": 52.25, "volume": 61560.0}, {"date": "2026-04-20", "close": 52.58, "volume": 34147.0}, {"date": "2026-04-21", "close": 51.94, "volume": 44403.0}, {"date": "2026-04-22", "close": 51.52, "volume": 40820.0}, {"date": "2026-04-23", "close": 51.71, "volume": 26278.0}, {"date": "2026-04-24", "close": 51.25, "volume": 21627.0}, {"date": "2026-04-27", "close": 51.6, "volume": 34704.0}, {"date": "2026-04-28", "close": 52.01, "volume": 38783.0}, {"date": "2026-04-29", "close": 50.87, "volume": 38444.0}, {"date": "2026-04-30", "close": 51.01, "volume": 28364.0}, {"date": "2026-05-01", "close": 51.05, "volume": 19557.0}, {"date": "2026-05-04", "close": 50.51, "volume": 26309.0}, {"date": "2026-05-05", "close": 51.07, "volume": 20525.0}, {"date": "2026-05-06", "close": 51.675, "volume": 19015.0}, {"date": "2026-05-07", "close": 51.96, "volume": 30138.0}, {"date": "2026-05-08", "close": 52.03, "volume": 36359.0}, {"date": "2026-05-11", "close": 51.25, "volume": 20509.0}, {"date": "2026-05-12", "close": 51.51, "volume": 27082.0}, {"date": "2026-05-13", "close": 51.19, "volume": 18890.0}, {"date": "2026-05-14", "close": 51.44, "volume": 22636.0}, {"date": "2026-05-15", "close": 51.16, "volume": 37654.0}, {"date": "2026-05-18", "close": 51.9, "volume": 35533.0}, {"date": "2026-05-19", "close": 52.31, "volume": 76072.0}, {"date": "2026-05-20", "close": 52.96, "volume": 115406.0}, {"date": "2026-05-21", "close": 53.21, "volume": 84321.0}, {"date": "2026-05-22", "close": 52.66, "volume": 43132.0}, {"date": "2026-05-26", "close": 52.71, "volume": 53124.0}, {"date": "2026-05-27", "close": 52.84, "volume": 36710.0}, {"date": "2026-05-28", "close": 52.58, "volume": 28914.0}, {"date": "2026-05-29", "close": 52.63, "volume": 28801.0}, {"date": "2026-06-01", "close": 52.4, "volume": 30559.0}, {"date": "2026-06-02", "close": 53.5, "volume": 69108.0}, {"date": "2026-06-03", "close": 52.23, "volume": 54070.0}, {"date": "2026-06-04", "close": 53.79, "volume": 98698.0}, {"date": "2026-06-05", "close": 54.18, "volume": 148878.0}, {"date": "2026-06-08", "close": 54.71, "volume": 86178.0}, {"date": "2026-06-09", "close": 55.36, "volume": 93086.0}, {"date": "2026-06-10", "close": 55.71, "volume": 91141.0}, {"date": "2026-06-11", "close": 55.7, "volume": 49197.0}, {"date": "2026-06-12", "close": 56.61, "volume": 103509.0}, {"date": "2026-06-15", "close": 55.03, "volume": 91747.0}, {"date": "2026-06-16", "close": 55.48, "volume": 97463.0}, {"date": "2026-06-17", "close": 54.75, "volume": 88000.0}, {"date": "2026-06-18", "close": 55.56, "volume": 90544.0}, {"date": "2026-06-22", "close": 55.8, "volume": 65109.0}, {"date": "2026-06-23", "close": 57.5, "volume": 50989.0}, {"date": "2026-06-24", "close": 57.61, "volume": 68620.0}, {"date": "2026-06-25", "close": 57.21, "volume": 34188.0}, {"date": "2026-06-26", "close": 58.84, "volume": 226503.0}, {"date": "2026-06-29", "close": 58.14, "volume": 76979.0}, {"date": "2026-06-30", "close": 58.44, "volume": 57174.0}, {"date": "2026-07-01", "close": 59.79, "volume": 91670.0}, {"date": "2026-07-02", "close": 59.13, "volume": 59694.0}, {"date": "2026-07-06", "close": 59.19, "volume": 42779.0}, {"date": "2026-07-07", "close": 58.37, "volume": 29543.0}, {"date": "2026-07-08", "close": 57.49, "volume": 44323.0}, {"date": "2026-07-09", "close": 57.85, "volume": 29647.0}, {"date": "2026-07-10", "close": 58.235, "volume": 37888.0}, {"date": "2026-07-13", "close": 58.41, "volume": 40745.0}, {"date": "2026-07-14", "close": 58.32, "volume": 87062.0}, {"date": "2026-07-15", "close": 60.24, "volume": 105587.0}, {"date": "2026-07-16", "close": 61.96, "volume": 84931.0}, {"date": "2026-07-17", "close": 61.35, "volume": 74154.0}, {"date": "2026-07-20", "close": 61.2, "volume": 71707.0}, {"date": "2026-07-21", "close": 61.43, "volume": 98596.0}, {"date": "2026-07-22", "close": 61.01, "volume": 95184.0}, {"date": "2026-07-23", "close": 60.66, "volume": 67367.0}, {"date": "2026-07-24", "close": 61.33, "volume": 53259.0}, {"date": "2026-07-27", "close": 61.45, "volume": 51812.0}, {"date": "2026-07-28", "close": 62.2, "volume": 52283.0}, {"date": "2026-07-29", "close": 61.71, "volume": 60226.0}, {"date": "2026-07-30", "close": 61.18, "volume": 43636.0}, {"date": "2026-07-31", "close": 61.31, "volume": 35653.0}, {"date": "2026-08-03", "close": 61.42, "volume": 54003.0}, {"date": "2026-08-04", "close": 60.73, "volume": 65712.0}, {"date": "2026-08-05", "close": 61.3, "volume": 43275.0}, {"date": "2026-08-06", "close": 61.43, "volume": 49361.0}, {"date": "2026-08-07", "close": 61.65, "volume": 30286.0}, {"date": "2026-08-10", "close": 61.35, "volume": 27750.0}, {"date": "2026-08-11", "close": 62.19, "volume": 28754.0}, {"date": "2026-08-12", "close": 63.15, "volume": 33838.0}, {"date": "2026-08-13", "close": 63.57, "volume": 42294.0}, {"date": "2026-08-14", "close": 63.08, "volume": 73945.0}, {"date": "2026-08-17", "close": 62.48, "volume": 105404.0}, {"date": "2026-08-18", "close": 61.94, "volume": 44334.0}, {"date": "2026-08-19", "close": 60.97, "volume": 49992.0}, {"date": "2026-08-20", "close": 61.63, "volume": 45662.0}, {"date": "2026-08-21", "close": 61.5, "volume": 62162.0}, {"date": "2026-08-24", "close": 61.4, "volume": 34591.0}, {"date": "2026-08-25", "close": 61.54, "volume": 63508.0}, {"date": "2026-08-26", "close": 61.06, "volume": 73643.0}, {"date": "2026-08-27", "close": 61.19, "volume": 55545.0}, {"date": "2026-08-28", "close": 61.83, "volume": 79101.0}, {"date": "2026-08-31", "close": 61.23, "volume": 32484.0}, {"date": "2026-09-01", "close": 60.82, "volume": 47119.0}, {"date": "2026-09-02", "close": 62.36, "volume": 49829.0}, {"date": "2026-09-03", "close": 62.67, "volume": 39024.0}, {"date": "2026-09-04", "close": 63.24, "volume": 74044.0}, {"date": "2026-09-08", "close": 62.44, "volume": 45820.0}, {"date": "2026-09-09", "close": 61.95, "volume": 54423.0}, {"date": "2026-09-10", "close": 62.48, "volume": 37804.0}, {"date": "2026-09-11", "close": 62.72, "volume": 49237.0}, {"date": "2026-09-14", "close": 62.66, "volume": 60660.0}, {"date": "2026-09-15", "close": 62.89, "volume": 55408.0}, {"date": "2026-09-16", "close": 62.355, "volume": 64010.0}, {"date": "2026-09-17", "close": 62.38, "volume": 42004.0}, {"date": "2026-09-18", "close": 62.71, "volume": 95093.0}, {"date": "2026-09-21", "close": 62.08, "volume": 40907.0}, {"date": "2026-09-22", "close": 61.91, "volume": 51299.0}], "refreshing": true}