{"ticker": "SBIO", "overview": {"name": "ALPS Medical Breakthroughs ETF", "country": "United States"}, "description": "ALPS Medical Breakthroughs ETF trades as SBIO on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 17 April 2023.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBIO", "has_prices": true, "as_of": "2026-10-09", "last": 55.04, "prev_close": 53.945, "change": 1.0949999999999989, "change_pct": 0.020298452127166536, "session_volume": 33639.0, "vwap_5": 54.682311019260275, "vwap_20": 58.42857643631792, "vwap_60": 63.41392544987539, "vwap_250": 54.94933345140942, "high_52w": 70.79, "low_52w": 43.6492, "avg_volume_20": 48524.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-9", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "Alps Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865689}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-24", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953529}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-33", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "Alps Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-04", "timestamp": "2022-10-04", "mins": 2146489}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-18", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "Alps Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450329}, {"id": "SENATE-41868f55ad4248559aca1764a05fb956-0", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/41868f55-ad42-4855-9aca-1764a05fb956/", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545369}, {"id": "SENATE-a89172ddf90e4a619da424fa2544ddf5-2", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "Alps Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591449}, {"id": "SENATE-0c7816ca9df74ed1af404590dd17209f-6", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c7816ca-9df7-4ed1-af40-4590dd17209f/", "trade_date": "2020-12-30", "timestamp": "2020-12-30", "mins": 3072409}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-10", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130009}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-10", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130009}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-9", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464089}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-9", "src": "CONGRESS", "ticker": "SBIO", "cik": "", "company": "ALPS Medical Breakthroughs ETF", "company_raw": "ALPS Medical Breakthroughs ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps SBIO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464089}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 7007.0, "net": -3003.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/41868f55-ad42-4855-9aca-1764a05fb956/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-12-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c7816ca-9df7-4ed1-af40-4590dd17209f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SBIO", "has_prices": true, "summary": {"n": 4, "avg": 0.1668109646386794, "win_rate": 1.0, "best": 0.29229483293379577, "worst": 0.04718417047184165, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-11-29", "score": 0.0, "ref_price": 42.5909, "return": 0.29229483293379577}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-12-30", "score": 0.0, "ref_price": 52.56, "return": 0.04718417047184165}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 47.29, "return": 0.16388242757454008}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 47.29, "return": 0.16388242757454008}]}, "price_series": [{"date": "2016-10-10", "close": 26.0, "volume": 21438.0}, {"date": "2016-10-11", "close": 25.19, "volume": 51736.0}, {"date": "2016-10-12", "close": 24.16, "volume": 39340.0}, {"date": "2016-10-13", "close": 24.19, "volume": 81913.0}, {"date": "2016-10-14", "close": 23.51, "volume": 31787.0}, {"date": "2016-10-17", "close": 23.26, "volume": 38587.0}, {"date": "2016-10-18", "close": 23.6858, "volume": 56591.0}, {"date": "2016-10-19", "close": 23.27, "volume": 17435.0}, {"date": "2016-10-20", "close": 23.7, "volume": 22066.0}, {"date": "2016-10-21", "close": 23.65, "volume": 31343.0}, {"date": "2016-10-24", "close": 23.32, "volume": 31729.0}, {"date": "2016-10-25", "close": 23.23, "volume": 18401.0}, {"date": "2016-10-26", "close": 22.95, "volume": 138459.0}, {"date": "2016-10-27", "close": 22.5, "volume": 37400.0}, {"date": "2016-10-28", "close": 22.22, "volume": 132822.0}, {"date": "2016-10-31", "close": 21.83, "volume": 37712.0}, {"date": "2016-11-01", "close": 22.06, "volume": 70494.0}, {"date": "2016-11-02", "close": 21.5, "volume": 45735.0}, {"date": "2016-11-03", "close": 19.97, "volume": 138350.0}, {"date": "2016-11-04", "close": 20.66, "volume": 174425.0}, {"date": "2016-11-07", "close": 21.74, "volume": 49862.0}, {"date": "2016-11-08", "close": 21.8701, "volume": 94061.0}, {"date": "2016-11-09", "close": 24.29, "volume": 157470.0}, {"date": "2016-11-10", "close": 25.1899, "volume": 209653.0}, {"date": "2016-11-11", "close": 25.75, "volume": 84332.0}, {"date": "2016-11-14", "close": 26.55, "volume": 96522.0}, {"date": "2016-11-15", "close": 26.42, "volume": 68483.0}, {"date": "2016-11-16", "close": 25.71, "volume": 45186.0}, {"date": "2016-11-17", "close": 26.01, "volume": 40562.0}, {"date": "2016-11-18", "close": 25.76, "volume": 39961.0}, {"date": "2016-11-21", "close": 25.79, "volume": 171455.0}, {"date": "2016-11-22", "close": 25.09, "volume": 72275.0}, {"date": "2016-11-23", "close": 25.51, "volume": 76691.0}, {"date": "2016-11-25", "close": 25.71, "volume": 38358.0}, {"date": "2016-11-28", "close": 24.83, "volume": 50457.0}, {"date": "2016-11-29", "close": 24.88, "volume": 31328.0}, {"date": "2016-11-30", "close": 24.15, "volume": 29293.0}, {"date": "2016-12-01", "close": 23.57, "volume": 49492.0}, {"date": "2016-12-02", "close": 23.9, "volume": 29935.0}, {"date": "2016-12-05", "close": 24.47, "volume": 28294.0}, {"date": "2016-12-06", "close": 24.84, "volume": 33607.0}, {"date": "2016-12-07", "close": 23.79, "volume": 97613.0}, {"date": "2016-12-08", "close": 23.77, "volume": 147651.0}, {"date": "2016-12-09", "close": 23.72, "volume": 80452.0}, {"date": "2016-12-12", "close": 23.19, "volume": 49009.0}, {"date": "2016-12-13", "close": 23.23, "volume": 62263.0}, {"date": "2016-12-14", "close": 23.1, "volume": 45770.0}, {"date": "2016-12-15", "close": 23.55, "volume": 41949.0}, {"date": "2016-12-16", "close": 23.67, "volume": 81740.0}, {"date": "2016-12-19", "close": 23.44, "volume": 53504.0}, {"date": "2016-12-20", "close": 23.65, "volume": 64417.0}, {"date": "2016-12-21", "close": 23.15, "volume": 35623.0}, {"date": "2016-12-22", "close": 22.7, "volume": 73617.0}, {"date": "2016-12-23", "close": 23.64, "volume": 44765.0}, {"date": "2016-12-27", "close": 23.42, "volume": 77316.0}, {"date": "2016-12-28", "close": 23.03, "volume": 34852.0}, {"date": "2016-12-29", "close": 22.91, "volume": 79788.0}, {"date": "2016-12-30", "close": 22.92, "volume": 60645.0}, {"date": "2017-01-03", "close": 23.16, "volume": 29179.0}, {"date": "2017-01-04", "close": 24.24, "volume": 112577.0}, {"date": "2017-01-05", "close": 24.23, "volume": 22759.0}, {"date": "2017-01-06", "close": 24.49, "volume": 24542.0}, {"date": "2017-01-09", "close": 24.57, "volume": 27816.0}, {"date": "2017-01-10", "close": 24.6, "volume": 25029.0}, {"date": "2017-01-11", "close": 23.67, "volume": 54439.0}, {"date": "2017-01-12", "close": 23.98, "volume": 57452.0}, {"date": "2017-01-13", "close": 24.0652, "volume": 46931.0}, {"date": "2017-01-17", "close": 23.34, "volume": 44831.0}, {"date": "2017-01-18", "close": 23.63, "volume": 27539.0}, {"date": "2017-01-19", "close": 23.31, "volume": 39524.0}, {"date": "2017-01-20", "close": 23.2, "volume": 18505.0}, {"date": "2017-01-23", "close": 22.87, "volume": 60179.0}, {"date": "2017-01-24", "close": 22.827, "volume": 60837.0}, {"date": "2017-01-25", "close": 23.02, "volume": 26888.0}, {"date": "2017-01-26", "close": 22.78, "volume": 29693.0}, {"date": "2017-01-27", "close": 22.9, "volume": 30647.0}, {"date": "2017-01-30", "close": 22.44, "volume": 36790.0}, {"date": "2017-01-31", "close": 23.46, "volume": 43535.0}, {"date": "2017-02-01", "close": 23.575, "volume": 42170.0}, {"date": "2017-02-02", "close": 23.68, "volume": 15697.0}, {"date": "2017-02-03", "close": 24.18, "volume": 38645.0}, {"date": "2017-02-06", "close": 24.1718, "volume": 33182.0}, {"date": "2017-02-07", "close": 23.93, "volume": 15341.0}, {"date": "2017-02-08", "close": 24.1, "volume": 12079.0}, {"date": "2017-02-09", "close": 24.6, "volume": 30771.0}, {"date": "2017-02-10", "close": 24.58, "volume": 24373.0}, {"date": "2017-02-13", "close": 24.63, "volume": 18826.0}, {"date": "2017-02-14", "close": 25.21, "volume": 69572.0}, {"date": "2017-02-15", "close": 25.63, "volume": 32707.0}, {"date": "2017-02-16", "close": 25.505, "volume": 30944.0}, {"date": "2017-02-17", "close": 25.77, "volume": 39152.0}, {"date": "2017-02-21", "close": 25.56, "volume": 51163.0}, {"date": "2017-02-22", "close": 25.2, "volume": 11242.0}, {"date": "2017-02-23", "close": 25.1, "volume": 25708.0}, {"date": "2017-02-24", "close": 25.1, "volume": 46741.0}, {"date": "2017-02-27", "close": 26.3, "volume": 54540.0}, {"date": "2017-02-28", "close": 26.15, "volume": 29801.0}, {"date": "2017-03-01", "close": 26.62, "volume": 32823.0}, {"date": "2017-03-02", "close": 26.34, "volume": 44464.0}, {"date": "2017-03-03", "close": 26.57, "volume": 154642.0}, {"date": "2017-03-06", "close": 26.16, "volume": 24308.0}, {"date": "2017-03-07", "close": 25.6049, "volume": 25007.0}, {"date": "2017-03-08", "close": 26.1, "volume": 41435.0}, {"date": "2017-03-09", "close": 26.23, "volume": 66228.0}, {"date": "2017-03-10", "close": 26.32, "volume": 54348.0}, {"date": "2017-03-13", "close": 26.36, "volume": 20918.0}, {"date": "2017-03-14", "close": 26.011, "volume": 15979.0}, {"date": "2017-03-15", "close": 26.7, "volume": 101869.0}, {"date": "2017-03-16", "close": 26.51, "volume": 23403.0}, {"date": "2017-03-17", "close": 26.34, "volume": 18665.0}, {"date": "2017-03-20", "close": 26.475, "volume": 40022.0}, {"date": "2017-03-21", "close": 25.13, "volume": 52107.0}, {"date": "2017-03-22", "close": 25.35, "volume": 28006.0}, {"date": "2017-03-23", "close": 25.31, "volume": 6018.0}, {"date": "2017-03-24", "close": 25.44, "volume": 10313.0}, {"date": "2017-03-27", "close": 25.94, "volume": 26051.0}, {"date": "2017-03-28", "close": 25.78, "volume": 14474.0}, {"date": "2017-03-29", "close": 25.985, "volume": 24646.0}, {"date": "2017-03-30", "close": 25.78, "volume": 15322.0}, {"date": "2017-03-31", "close": 25.76, "volume": 9130.0}, {"date": "2017-04-03", "close": 25.44, "volume": 22103.0}, {"date": "2017-04-04", "close": 25.36, "volume": 24207.0}, {"date": "2017-04-05", "close": 24.8, "volume": 13699.0}, {"date": "2017-04-06", "close": 24.96, "volume": 20660.0}, {"date": "2017-04-07", "close": 25.28, "volume": 11952.0}, {"date": "2017-04-10", "close": 25.3, "volume": 26091.0}, {"date": "2017-04-11", "close": 25.19, "volume": 12894.0}, {"date": "2017-04-12", "close": 25.37, "volume": 9106.0}, {"date": "2017-04-13", "close": 25.8, "volume": 18916.0}, {"date": "2017-04-17", "close": 25.8, "volume": 20194.0}, {"date": "2017-04-18", "close": 25.34, "volume": 19584.0}, {"date": "2017-04-19", "close": 25.44, "volume": 18482.0}, {"date": "2017-04-20", "close": 25.66, "volume": 16367.0}, {"date": "2017-04-21", "close": 25.36, "volume": 16175.0}, {"date": "2017-04-24", "close": 25.87, "volume": 179407.0}, {"date": "2017-04-25", "close": 26.46, "volume": 134833.0}, {"date": "2017-04-26", "close": 26.64, "volume": 95116.0}, {"date": "2017-04-27", "close": 26.68, "volume": 43570.0}, {"date": "2017-04-28", "close": 26.62, "volume": 47101.0}, {"date": "2017-05-01", "close": 26.93, "volume": 41668.0}, {"date": "2017-05-02", "close": 26.54, "volume": 55966.0}, {"date": "2017-05-03", "close": 26.16, "volume": 36974.0}, {"date": "2017-05-04", "close": 26.21, "volume": 30241.0}, {"date": "2017-05-05", "close": 26.07, "volume": 36478.0}, {"date": "2017-05-08", "close": 25.2, "volume": 86552.0}, {"date": "2017-05-09", "close": 25.7, "volume": 40218.0}, {"date": "2017-05-10", "close": 25.63, "volume": 25158.0}, {"date": "2017-05-11", "close": 25.66, "volume": 35391.0}, {"date": "2017-05-12", "close": 25.92, "volume": 18670.0}, {"date": "2017-05-15", "close": 26.05, "volume": 33175.0}, {"date": "2017-05-16", "close": 26.1899, "volume": 21116.0}, {"date": "2017-05-17", "close": 25.21, "volume": 191595.0}, {"date": "2017-05-18", "close": 25.57, "volume": 48080.0}, {"date": "2017-05-19", "close": 25.19, "volume": 29329.0}, {"date": "2017-05-22", "close": 25.3, "volume": 44490.0}, {"date": "2017-05-23", "close": 25.419, "volume": 49923.0}, {"date": "2017-05-24", "close": 25.26, "volume": 26594.0}, {"date": "2017-05-25", "close": 25.25, "volume": 33330.0}, {"date": "2017-05-26", "close": 24.86, "volume": 31503.0}, {"date": "2017-05-30", "close": 24.31, "volume": 88298.0}, {"date": "2017-05-31", "close": 24.47, "volume": 31379.0}, {"date": "2017-06-01", "close": 25.16, "volume": 44255.0}, {"date": "2017-06-02", "close": 25.55, "volume": 45119.0}, {"date": "2017-06-05", "close": 25.47, "volume": 19647.0}, {"date": "2017-06-06", "close": 25.53, "volume": 36864.0}, {"date": "2017-06-07", "close": 25.62, "volume": 18637.0}, {"date": "2017-06-08", "close": 26.01, "volume": 38847.0}, {"date": "2017-06-09", "close": 25.72, "volume": 68894.0}, {"date": "2017-06-12", "close": 25.69, "volume": 26747.0}, {"date": "2017-06-13", "close": 26.0, "volume": 23821.0}, {"date": "2017-06-14", "close": 26.12, "volume": 14239.0}, {"date": "2017-06-15", "close": 25.71, "volume": 12195.0}, {"date": "2017-06-16", "close": 25.9578, "volume": 10291.0}, {"date": "2017-06-19", "close": 26.71, "volume": 41532.0}, {"date": "2017-06-20", "close": 27.03, "volume": 77403.0}, {"date": "2017-06-21", "close": 27.98, "volume": 63129.0}, {"date": "2017-06-22", "close": 28.13, "volume": 49830.0}, {"date": "2017-06-23", "close": 28.58, "volume": 19914.0}, {"date": "2017-06-26", "close": 28.56, "volume": 21841.0}, {"date": "2017-06-27", "close": 27.4884, "volume": 30163.0}, {"date": "2017-06-28", "close": 28.1, "volume": 16088.0}, {"date": "2017-06-29", "close": 27.86, "volume": 19162.0}, {"date": "2017-06-30", "close": 27.8592, "volume": 6559.0}, {"date": "2017-07-03", "close": 28.19, "volume": 8965.0}, {"date": "2017-07-05", "close": 28.5, "volume": 55860.0}, {"date": "2017-07-06", "close": 28.19, "volume": 51280.0}, {"date": "2017-07-07", "close": 28.41, "volume": 34397.0}, {"date": "2017-07-10", "close": 27.94, "volume": 34412.0}, {"date": "2017-07-11", "close": 28.28, "volume": 15636.0}, {"date": "2017-07-12", "close": 28.545, "volume": 45503.0}, {"date": "2017-07-13", "close": 28.64, "volume": 49124.0}, {"date": "2017-07-14", "close": 28.65, "volume": 21869.0}, {"date": "2017-07-17", "close": 28.59, "volume": 152449.0}, {"date": "2017-07-18", "close": 28.62, "volume": 48868.0}, {"date": "2017-07-19", "close": 28.87, "volume": 51274.0}, {"date": "2017-07-20", "close": 29.1, "volume": 51184.0}, {"date": "2017-07-21", "close": 29.17, "volume": 17147.0}, {"date": "2017-07-24", "close": 29.64, "volume": 48025.0}, {"date": "2017-07-25", "close": 29.24, "volume": 72831.0}, {"date": "2017-07-26", "close": 29.25, "volume": 39102.0}, {"date": "2017-07-27", "close": 28.59, "volume": 69398.0}, {"date": "2017-07-28", "close": 28.9, "volume": 13617.0}, {"date": "2017-07-31", "close": 28.3619, "volume": 26397.0}, {"date": "2017-08-01", "close": 27.95, "volume": 69419.0}, {"date": "2017-08-02", "close": 28.075, "volume": 24421.0}, {"date": "2017-08-03", "close": 27.87, "volume": 18394.0}, {"date": "2017-08-04", "close": 28.23, "volume": 14089.0}, {"date": "2017-08-07", "close": 28.43, "volume": 37759.0}, {"date": "2017-08-08", "close": 28.32, "volume": 22068.0}, {"date": "2017-08-09", "close": 28.04, "volume": 131570.0}, {"date": "2017-08-10", "close": 27.32, "volume": 131879.0}, {"date": "2017-08-11", "close": 27.63, "volume": 30967.0}, {"date": "2017-08-14", "close": 28.11, "volume": 16868.0}, {"date": "2017-08-15", "close": 28.15, "volume": 10725.0}, {"date": "2017-08-16", "close": 28.26, "volume": 16946.0}, {"date": "2017-08-17", "close": 27.83, "volume": 24077.0}, {"date": "2017-08-18", "close": 27.76, "volume": 24775.0}, {"date": "2017-08-21", "close": 27.89, "volume": 15405.0}, {"date": "2017-08-22", "close": 28.42, "volume": 17245.0}, {"date": "2017-08-23", "close": 28.4, "volume": 22628.0}, {"date": "2017-08-24", "close": 28.92, "volume": 28429.0}, {"date": "2017-08-25", "close": 28.74, "volume": 23417.0}, {"date": "2017-08-28", "close": 29.82, "volume": 46509.0}, {"date": "2017-08-29", "close": 29.88, "volume": 46314.0}, {"date": "2017-08-30", "close": 30.0, "volume": 72184.0}, {"date": "2017-08-31", "close": 30.89, "volume": 153022.0}, {"date": "2017-09-01", "close": 31.08, "volume": 49374.0}, {"date": "2017-09-05", "close": 30.8, "volume": 48283.0}, {"date": "2017-09-06", "close": 30.85, "volume": 17941.0}, {"date": "2017-09-07", "close": 30.9839, "volume": 29443.0}, {"date": "2017-09-08", "close": 31.0022, "volume": 19382.0}, {"date": "2017-09-11", "close": 31.17, "volume": 16087.0}, {"date": "2017-09-12", "close": 30.9, "volume": 43624.0}, {"date": "2017-09-13", "close": 30.89, "volume": 20302.0}, {"date": "2017-09-14", "close": 31.01, "volume": 17378.0}, {"date": "2017-09-15", "close": 31.26, "volume": 16735.0}, {"date": "2017-09-18", "close": 31.36, "volume": 46670.0}, {"date": "2017-09-19", "close": 31.18, "volume": 24908.0}, {"date": "2017-09-20", "close": 31.42, "volume": 14049.0}, {"date": "2017-09-21", "close": 31.22, "volume": 14510.0}, {"date": "2017-09-22", "close": 30.74, "volume": 36362.0}, {"date": "2017-09-25", "close": 30.85, "volume": 18254.0}, {"date": "2017-09-26", "close": 30.07, "volume": 27084.0}, {"date": "2017-09-27", "close": 30.76, "volume": 19161.0}, {"date": "2017-09-28", "close": 31.12, "volume": 24089.0}, {"date": "2017-09-29", "close": 31.18, "volume": 20865.0}, {"date": "2017-10-02", "close": 31.62, "volume": 14772.0}, {"date": "2017-10-03", "close": 31.51, "volume": 22939.0}, {"date": "2017-10-04", "close": 31.93, "volume": 24796.0}, {"date": "2017-10-05", "close": 31.92, "volume": 67461.0}, {"date": "2017-10-06", "close": 31.84, "volume": 16182.0}, {"date": "2017-10-09", "close": 31.6141, "volume": 11654.0}, {"date": "2017-10-10", "close": 31.82, "volume": 21911.0}, {"date": "2017-10-11", "close": 31.69, "volume": 28160.0}, {"date": "2017-10-12", "close": 31.44, "volume": 16407.0}, {"date": "2017-10-13", "close": 31.2, "volume": 14092.0}, {"date": "2017-10-16", "close": 31.54, "volume": 29819.0}, {"date": "2017-10-17", "close": 31.44, "volume": 16550.0}, {"date": "2017-10-18", "close": 31.245, "volume": 22522.0}, {"date": "2017-10-19", "close": 31.035, "volume": 30938.0}, {"date": "2017-10-20", "close": 31.12, "volume": 40390.0}, {"date": "2017-10-23", "close": 30.565, "volume": 41424.0}, {"date": "2017-10-24", "close": 30.38, "volume": 26077.0}, {"date": "2017-10-25", "close": 30.03, "volume": 47566.0}, {"date": "2017-10-26", "close": 29.525, "volume": 132683.0}, {"date": "2017-10-27", "close": 30.06, "volume": 22643.0}, {"date": "2017-10-30", "close": 30.29, "volume": 15560.0}, {"date": "2017-10-31", "close": 30.37, "volume": 15946.0}, {"date": "2017-11-01", "close": 30.07, "volume": 38285.0}, {"date": "2017-11-02", "close": 30.42, "volume": 16021.0}, {"date": "2017-11-03", "close": 31.05, "volume": 20276.0}, {"date": "2017-11-06", "close": 30.76, "volume": 27449.0}, {"date": "2017-11-07", "close": 30.2, "volume": 18170.0}, {"date": "2017-11-08", "close": 30.27, "volume": 51589.0}, {"date": "2017-11-09", "close": 30.13, "volume": 23881.0}, {"date": "2017-11-10", "close": 30.3553, "volume": 18206.0}, {"date": "2017-11-13", "close": 30.34, "volume": 9113.0}, {"date": "2017-11-14", "close": 29.79, "volume": 34212.0}, {"date": "2017-11-15", "close": 29.76, "volume": 70549.0}, {"date": "2017-11-16", "close": 30.42, "volume": 12458.0}, {"date": "2017-11-17", "close": 30.655, "volume": 10854.0}, {"date": "2017-11-20", "close": 30.56, "volume": 17703.0}, {"date": "2017-11-21", "close": 31.0, "volume": 18462.0}, {"date": "2017-11-22", "close": 31.2198, "volume": 10397.0}, {"date": "2017-11-24", "close": 31.52, "volume": 18302.0}, {"date": "2017-11-27", "close": 31.15, "volume": 18414.0}, {"date": "2017-11-28", "close": 31.21, "volume": 17241.0}, {"date": "2017-11-29", "close": 31.2, "volume": 19191.0}, {"date": "2017-11-30", "close": 31.67, "volume": 30221.0}, {"date": "2017-12-01", "close": 31.69, "volume": 18864.0}, {"date": "2017-12-04", "close": 31.08, "volume": 68629.0}, {"date": "2017-12-05", "close": 31.05, "volume": 15766.0}, {"date": "2017-12-06", "close": 30.6, "volume": 16997.0}, {"date": "2017-12-07", "close": 31.92, "volume": 23839.0}, {"date": "2017-12-08", "close": 32.48, "volume": 112527.0}, {"date": "2017-12-11", "close": 32.4334, "volume": 37044.0}, {"date": "2017-12-12", "close": 31.95, "volume": 43981.0}, {"date": "2017-12-13", "close": 32.31, "volume": 16226.0}, {"date": "2017-12-14", "close": 31.84, "volume": 19543.0}, {"date": "2017-12-15", "close": 31.96, "volume": 19351.0}, {"date": "2017-12-18", "close": 32.16, "volume": 41249.0}, {"date": "2017-12-19", "close": 32.3, "volume": 26159.0}, {"date": "2017-12-20", "close": 32.435, "volume": 30456.0}, {"date": "2017-12-21", "close": 32.31, "volume": 30410.0}, {"date": "2017-12-22", "close": 32.83, "volume": 48780.0}, {"date": "2017-12-26", "close": 32.9, "volume": 27922.0}, {"date": "2017-12-27", "close": 33.0, "volume": 30490.0}, {"date": "2017-12-28", "close": 33.17, "volume": 16898.0}, {"date": "2017-12-29", "close": 32.79, "volume": 38759.0}, {"date": "2018-01-02", "close": 33.37, "volume": 41852.0}, {"date": "2018-01-03", "close": 33.82, "volume": 54145.0}, {"date": "2018-01-04", "close": 33.4, "volume": 87321.0}, {"date": "2018-01-05", "close": 33.31, "volume": 55909.0}, {"date": "2018-01-08", "close": 32.88, "volume": 61254.0}, {"date": "2018-01-09", "close": 33.68, "volume": 34014.0}, {"date": "2018-01-10", "close": 34.16, "volume": 38453.0}, {"date": "2018-01-11", "close": 34.38, "volume": 33574.0}, {"date": "2018-01-12", "close": 34.73, "volume": 40807.0}, {"date": "2018-01-16", "close": 33.84, "volume": 84886.0}, {"date": "2018-01-17", "close": 34.06, "volume": 32300.0}, {"date": "2018-01-18", "close": 34.245, "volume": 32323.0}, {"date": "2018-01-19", "close": 34.84, "volume": 40078.0}, {"date": "2018-01-22", "close": 35.98, "volume": 78354.0}, {"date": "2018-01-23", "close": 36.61, "volume": 143139.0}, {"date": "2018-01-24", "close": 36.0, "volume": 117708.0}, {"date": "2018-01-25", "close": 36.43, "volume": 60009.0}, {"date": "2018-01-26", "close": 36.545, "volume": 60879.0}, {"date": "2018-01-29", "close": 36.78, "volume": 74141.0}, {"date": "2018-01-30", "close": 36.06, "volume": 78192.0}, {"date": "2018-01-31", "close": 35.7, "volume": 60266.0}, {"date": "2018-02-01", "close": 35.83, "volume": 21572.0}, {"date": "2018-02-02", "close": 35.08, "volume": 107308.0}, {"date": "2018-02-05", "close": 33.76, "volume": 98867.0}, {"date": "2018-02-06", "close": 34.43, "volume": 99293.0}, {"date": "2018-02-07", "close": 34.91, "volume": 72622.0}, {"date": "2018-02-08", "close": 33.26, "volume": 47619.0}, {"date": "2018-02-09", "close": 33.29, "volume": 171244.0}, {"date": "2018-02-12", "close": 34.09, "volume": 39914.0}, {"date": "2018-02-13", "close": 34.32, "volume": 78065.0}, {"date": "2018-02-14", "close": 35.31, "volume": 53188.0}, {"date": "2018-02-15", "close": 35.77, "volume": 50304.0}, {"date": "2018-02-16", "close": 35.55, "volume": 50159.0}, {"date": "2018-02-20", "close": 35.24, "volume": 31505.0}, {"date": "2018-02-21", "close": 35.55, "volume": 151893.0}, {"date": "2018-02-22", "close": 35.56, "volume": 36991.0}, {"date": "2018-02-23", "close": 35.7704, "volume": 53049.0}, {"date": "2018-02-26", "close": 36.09, "volume": 47100.0}, {"date": "2018-02-27", "close": 35.23, "volume": 45029.0}, {"date": "2018-02-28", "close": 34.41, "volume": 27985.0}, {"date": "2018-03-01", "close": 34.31, "volume": 41485.0}, {"date": "2018-03-02", "close": 35.26, "volume": 58982.0}, {"date": "2018-03-05", "close": 35.7, "volume": 54319.0}, {"date": "2018-03-06", "close": 35.58, "volume": 20490.0}, {"date": "2018-03-07", "close": 36.07, "volume": 43628.0}, {"date": "2018-03-08", "close": 36.19, "volume": 84908.0}, {"date": "2018-03-09", "close": 36.48, "volume": 76906.0}, {"date": "2018-03-12", "close": 36.8, "volume": 30027.0}, {"date": "2018-03-13", "close": 36.48, "volume": 24867.0}, {"date": "2018-03-14", "close": 36.28, "volume": 16126.0}, {"date": "2018-03-15", "close": 35.84, "volume": 26365.0}, {"date": "2018-03-16", "close": 35.65, "volume": 16323.0}, {"date": "2018-03-19", "close": 35.25, "volume": 25411.0}, {"date": "2018-03-20", "close": 35.55, "volume": 22031.0}, {"date": "2018-03-21", "close": 35.95, "volume": 53650.0}, {"date": "2018-03-22", "close": 35.01, "volume": 37135.0}, {"date": "2018-03-23", "close": 34.44, "volume": 28352.0}, {"date": "2018-03-26", "close": 35.2, "volume": 22138.0}, {"date": "2018-03-27", "close": 34.0001, "volume": 21477.0}, {"date": "2018-03-28", "close": 33.81, "volume": 67619.0}, {"date": "2018-03-29", "close": 34.23, "volume": 48444.0}, {"date": "2018-04-02", "close": 32.92, "volume": 35294.0}, {"date": "2018-04-03", "close": 33.17, "volume": 15247.0}, {"date": "2018-04-04", "close": 34.04, "volume": 35158.0}, {"date": "2018-04-05", "close": 33.32, "volume": 93913.0}, {"date": "2018-04-06", "close": 32.67, "volume": 22824.0}, {"date": "2018-04-09", "close": 33.32, "volume": 20241.0}, {"date": "2018-04-10", "close": 34.635, "volume": 16692.0}, {"date": "2018-04-11", "close": 34.65, "volume": 24152.0}, {"date": "2018-04-12", "close": 35.08, "volume": 19054.0}, {"date": "2018-04-13", "close": 34.7, "volume": 21234.0}, {"date": "2018-04-16", "close": 34.6, "volume": 18366.0}, {"date": "2018-04-17", "close": 35.37, "volume": 24053.0}, {"date": "2018-04-18", "close": 35.41, "volume": 29188.0}, {"date": "2018-04-19", "close": 34.86, "volume": 19249.0}, {"date": "2018-04-20", "close": 34.68, "volume": 21156.0}, {"date": "2018-04-23", "close": 34.43, "volume": 19265.0}, {"date": "2018-04-24", "close": 34.02, "volume": 27237.0}, {"date": "2018-04-25", "close": 33.95, "volume": 23586.0}, {"date": "2018-04-26", "close": 34.4, "volume": 94068.0}, {"date": "2018-04-27", "close": 34.54, "volume": 49142.0}, {"date": "2018-04-30", "close": 33.97, "volume": 18339.0}, {"date": "2018-05-01", "close": 34.41, "volume": 11382.0}, {"date": "2018-05-02", "close": 34.71, "volume": 34924.0}, {"date": "2018-05-03", "close": 34.0676, "volume": 15797.0}, {"date": "2018-05-04", "close": 34.62, "volume": 21634.0}, {"date": "2018-05-07", "close": 34.84, "volume": 14323.0}, {"date": "2018-05-08", "close": 34.67, "volume": 9375.0}, {"date": "2018-05-09", "close": 35.1, "volume": 25788.0}, {"date": "2018-05-10", "close": 34.9746, "volume": 30638.0}, {"date": "2018-05-11", "close": 36.03, "volume": 23356.0}, {"date": "2018-05-14", "close": 36.62, "volume": 48252.0}, {"date": "2018-05-15", "close": 36.48, "volume": 18714.0}, {"date": "2018-05-16", "close": 36.88, "volume": 45995.0}, {"date": "2018-05-17", "close": 37.2, "volume": 72496.0}, {"date": "2018-05-18", "close": 37.35, "volume": 28366.0}, {"date": "2018-05-21", "close": 36.85, "volume": 94671.0}, {"date": "2018-05-22", "close": 36.94, "volume": 65581.0}, {"date": "2018-05-23", "close": 37.03, "volume": 38733.0}, {"date": "2018-05-24", "close": 36.97, "volume": 21492.0}, {"date": "2018-05-25", "close": 37.23, "volume": 43743.0}, {"date": "2018-05-29", "close": 37.02, "volume": 78070.0}, {"date": "2018-05-30", "close": 37.47, "volume": 97788.0}, {"date": "2018-05-31", "close": 38.25, "volume": 65761.0}, {"date": "2018-06-01", "close": 38.75, "volume": 77534.0}, {"date": "2018-06-04", "close": 38.48, "volume": 220229.0}, {"date": "2018-06-05", "close": 38.9, "volume": 84067.0}, {"date": "2018-06-06", "close": 39.28, "volume": 97741.0}, {"date": "2018-06-07", "close": 38.73, "volume": 64542.0}, {"date": "2018-06-08", "close": 38.97, "volume": 54878.0}, {"date": "2018-06-11", "close": 38.6, "volume": 50318.0}, {"date": "2018-06-12", "close": 38.85, "volume": 31111.0}, {"date": "2018-06-13", "close": 38.73, "volume": 55813.0}, {"date": "2018-06-14", "close": 38.82, "volume": 42698.0}, {"date": "2018-06-15", "close": 38.49, "volume": 24449.0}, {"date": "2018-06-18", "close": 38.41, "volume": 91289.0}, {"date": "2018-06-19", "close": 38.61, "volume": 29191.0}, {"date": "2018-06-20", "close": 39.26, "volume": 37397.0}, {"date": "2018-06-21", "close": 38.76, "volume": 29555.0}, {"date": "2018-06-22", "close": 38.82, "volume": 25322.0}, {"date": "2018-06-25", "close": 37.86, "volume": 69264.0}, {"date": "2018-06-26", "close": 37.93, "volume": 53818.0}, {"date": "2018-06-27", "close": 36.66, "volume": 52927.0}, {"date": "2018-06-28", "close": 36.85, "volume": 40137.0}, {"date": "2018-06-29", "close": 37.27, "volume": 47814.0}, {"date": "2018-07-02", "close": 37.53, "volume": 21888.0}, {"date": "2018-07-03", "close": 37.8, "volume": 11791.0}, {"date": "2018-07-05", "close": 38.04, "volume": 27955.0}, {"date": "2018-07-06", "close": 38.85, "volume": 32908.0}, {"date": "2018-07-09", "close": 38.77, "volume": 103569.0}, {"date": "2018-07-10", "close": 38.48, "volume": 26736.0}, {"date": "2018-07-11", "close": 38.48, "volume": 24600.0}, {"date": "2018-07-12", "close": 39.03, "volume": 19801.0}, {"date": "2018-07-13", "close": 38.81, "volume": 55532.0}, {"date": "2018-07-16", "close": 38.35, "volume": 31263.0}, {"date": "2018-07-17", "close": 38.71, "volume": 23716.0}, {"date": "2018-07-18", "close": 38.78, "volume": 32477.0}, {"date": "2018-07-19", "close": 38.85, "volume": 34793.0}, {"date": "2018-07-20", "close": 38.9663, "volume": 51774.0}, {"date": "2018-07-23", "close": 39.02, "volume": 337685.0}, {"date": "2018-07-24", "close": 38.06, "volume": 161594.0}, {"date": "2018-07-25", "close": 38.23, "volume": 138771.0}, {"date": "2018-07-26", "close": 38.37, "volume": 70287.0}, {"date": "2018-07-27", "close": 37.23, "volume": 79918.0}, {"date": "2018-07-30", "close": 36.75, "volume": 102187.0}, {"date": "2018-07-31", "close": 37.51, "volume": 56300.0}, {"date": "2018-08-01", "close": 37.49, "volume": 32565.0}, {"date": "2018-08-02", "close": 37.74, "volume": 31637.0}, {"date": "2018-08-03", "close": 37.3, "volume": 41408.0}, {"date": "2018-08-06", "close": 37.63, "volume": 81883.0}, {"date": "2018-08-07", "close": 37.87, "volume": 81196.0}, {"date": "2018-08-08", "close": 37.89, "volume": 43800.0}, {"date": "2018-08-09", "close": 37.89, "volume": 33208.0}, {"date": "2018-08-10", "close": 37.66, "volume": 25976.0}, {"date": "2018-08-13", "close": 37.49, "volume": 545855.0}, {"date": "2018-08-14", "close": 37.64, "volume": 288157.0}, {"date": "2018-08-15", "close": 36.93, "volume": 118152.0}, {"date": "2018-08-16", "close": 37.21, "volume": 128022.0}, {"date": "2018-08-17", "close": 37.23, "volume": 43073.0}, {"date": "2018-08-20", "close": 36.88, "volume": 67999.0}, {"date": "2018-08-21", "close": 37.38, "volume": 139108.0}, {"date": "2018-08-22", "close": 37.84, "volume": 61140.0}, {"date": "2018-08-23", "close": 37.495, "volume": 35769.0}, {"date": "2018-08-24", "close": 37.4947, "volume": 90534.0}, {"date": "2018-08-27", "close": 37.97, "volume": 88138.0}, {"date": "2018-08-28", "close": 38.02, "volume": 30011.0}, {"date": "2018-08-29", "close": 38.34, "volume": 65171.0}, {"date": "2018-08-30", "close": 38.4, "volume": 45991.0}, {"date": "2018-08-31", "close": 38.7, "volume": 118521.0}, {"date": "2018-09-04", "close": 38.36, "volume": 34858.0}, {"date": "2018-09-05", "close": 38.235, "volume": 39851.0}, {"date": "2018-09-06", "close": 37.15, "volume": 77432.0}, {"date": "2018-09-07", "close": 37.09, "volume": 61995.0}, {"date": "2018-09-10", "close": 37.21, "volume": 56441.0}, {"date": "2018-09-11", "close": 37.35, "volume": 25714.0}, {"date": "2018-09-12", "close": 37.45, "volume": 33519.0}, {"date": "2018-09-13", "close": 37.4, "volume": 40526.0}, {"date": "2018-09-14", "close": 37.2554, "volume": 35378.0}, {"date": "2018-09-17", "close": 36.64, "volume": 62718.0}, {"date": "2018-09-18", "close": 37.0, "volume": 61704.0}, {"date": "2018-09-19", "close": 37.13, "volume": 31565.0}, {"date": "2018-09-20", "close": 37.92, "volume": 45676.0}, {"date": "2018-09-21", "close": 37.47, "volume": 65294.0}, {"date": "2018-09-24", "close": 38.71, "volume": 61671.0}, {"date": "2018-09-25", "close": 38.98, "volume": 66446.0}, {"date": "2018-09-26", "close": 38.67, "volume": 57514.0}, {"date": "2018-09-27", "close": 38.99, "volume": 37003.0}, {"date": "2018-09-28", "close": 39.37, "volume": 63320.0}, {"date": "2018-10-01", "close": 38.38, "volume": 62561.0}, {"date": "2018-10-02", "close": 37.71, "volume": 60155.0}, {"date": "2018-10-03", "close": 38.4, "volume": 23723.0}, {"date": "2018-10-04", "close": 37.28, "volume": 36117.0}, {"date": "2018-10-05", "close": 36.61, "volume": 150475.0}, {"date": "2018-10-08", "close": 36.07, "volume": 110023.0}, {"date": "2018-10-09", "close": 35.7, "volume": 67796.0}, {"date": "2018-10-10", "close": 34.49, "volume": 119437.0}, {"date": "2018-10-11", "close": 34.26, "volume": 131276.0}, {"date": "2018-10-12", "close": 34.83, "volume": 34850.0}, {"date": "2018-10-15", "close": 34.51, "volume": 33376.0}, {"date": "2018-10-16", "close": 36.41, "volume": 41051.0}, {"date": "2018-10-17", "close": 36.46, "volume": 26999.0}, {"date": "2018-10-18", "close": 36.01, "volume": 23106.0}, {"date": "2018-10-19", "close": 35.5, "volume": 25758.0}, {"date": "2018-10-22", "close": 34.85, "volume": 124128.0}, {"date": "2018-10-23", "close": 34.91, "volume": 65459.0}, {"date": "2018-10-24", "close": 32.71, "volume": 254438.0}, {"date": "2018-10-25", "close": 33.85, "volume": 103972.0}, {"date": "2018-10-26", "close": 33.82, "volume": 89582.0}, {"date": "2018-10-29", "close": 33.052, "volume": 57485.0}, {"date": "2018-10-30", "close": 33.14, "volume": 71334.0}, {"date": "2018-10-31", "close": 33.7, "volume": 39517.0}, {"date": "2018-11-01", "close": 35.36, "volume": 101375.0}, {"date": "2018-11-02", "close": 35.5318, "volume": 61876.0}, {"date": "2018-11-05", "close": 35.18, "volume": 35121.0}, {"date": "2018-11-06", "close": 35.22, "volume": 28041.0}, {"date": "2018-11-07", "close": 35.89, "volume": 45119.0}, {"date": "2018-11-08", "close": 35.435, "volume": 30580.0}, {"date": "2018-11-09", "close": 34.42, "volume": 32575.0}, {"date": "2018-11-12", "close": 33.0915, "volume": 36129.0}, {"date": "2018-11-13", "close": 32.54, "volume": 46861.0}, {"date": "2018-11-14", "close": 32.0, "volume": 134791.0}, {"date": "2018-11-15", "close": 32.98, "volume": 31886.0}, {"date": "2018-11-16", "close": 33.42, "volume": 32355.0}, {"date": "2018-11-19", "close": 32.35, "volume": 43145.0}, {"date": "2018-11-20", "close": 32.0, "volume": 81374.0}, {"date": "2018-11-21", "close": 32.7, "volume": 32602.0}, {"date": "2018-11-23", "close": 33.0433, "volume": 12225.0}, {"date": "2018-11-26", "close": 33.41, "volume": 20972.0}, {"date": "2018-11-27", "close": 32.28, "volume": 289977.0}, {"date": "2018-11-28", "close": 33.47, "volume": 61513.0}, {"date": "2018-11-29", "close": 33.19, "volume": 22869.0}, {"date": "2018-11-30", "close": 33.56, "volume": 32051.0}, {"date": "2018-12-03", "close": 34.11, "volume": 45866.0}, {"date": "2018-12-04", "close": 32.63, "volume": 40425.0}, {"date": "2018-12-06", "close": 32.63, "volume": 52171.0}, {"date": "2018-12-07", "close": 31.65, "volume": 78781.0}, {"date": "2018-12-10", "close": 31.91, "volume": 78222.0}, {"date": "2018-12-11", "close": 31.84, "volume": 50211.0}, {"date": "2018-12-12", "close": 32.35, "volume": 33361.0}, {"date": "2018-12-13", "close": 31.744, "volume": 56620.0}, {"date": "2018-12-14", "close": 31.17, "volume": 52027.0}, {"date": "2018-12-17", "close": 30.28, "volume": 127964.0}, {"date": "2018-12-18", "close": 29.87, "volume": 243935.0}, {"date": "2018-12-19", "close": 29.11, "volume": 86174.0}, {"date": "2018-12-20", "close": 27.23, "volume": 650284.0}, {"date": "2018-12-21", "close": 26.0, "volume": 273158.0}, {"date": "2018-12-24", "close": 25.86, "volume": 145706.0}, {"date": "2018-12-26", "close": 27.8, "volume": 204519.0}, {"date": "2018-12-27", "close": 27.4, "volume": 87793.0}, {"date": "2018-12-28", "close": 27.56, "volume": 88069.0}, {"date": "2018-12-31", "close": 28.14, "volume": 120672.0}, {"date": "2019-01-02", "close": 28.66, "volume": 27836.0}, {"date": "2019-01-03", "close": 27.67, "volume": 72351.0}, {"date": "2019-01-04", "close": 29.2, "volume": 27825.0}, {"date": "2019-01-07", "close": 31.64, "volume": 60752.0}, {"date": "2019-01-08", "close": 32.04, "volume": 70439.0}, {"date": "2019-01-09", "close": 32.15, "volume": 35833.0}, {"date": "2019-01-10", "close": 32.58, "volume": 35504.0}, {"date": "2019-01-11", "close": 32.4, "volume": 25236.0}, {"date": "2019-01-14", "close": 31.84, "volume": 22075.0}, {"date": "2019-01-15", "close": 32.6, "volume": 31432.0}, {"date": "2019-01-16", "close": 32.26, "volume": 45910.0}, {"date": "2019-01-17", "close": 32.52, "volume": 30010.0}, {"date": "2019-01-18", "close": 32.34, "volume": 89210.0}, {"date": "2019-01-22", "close": 31.57, "volume": 72305.0}, {"date": "2019-01-23", "close": 31.12, "volume": 150552.0}, {"date": "2019-01-24", "close": 31.26, "volume": 23780.0}, {"date": "2019-01-25", "close": 31.87, "volume": 44787.0}, {"date": "2019-01-28", "close": 30.95, "volume": 43546.0}, {"date": "2019-01-29", "close": 31.01, "volume": 25675.0}, {"date": "2019-01-30", "close": 31.64, "volume": 30258.0}, {"date": "2019-01-31", "close": 32.05, "volume": 33042.0}, {"date": "2019-02-01", "close": 32.06, "volume": 174363.0}, {"date": "2019-02-04", "close": 32.29, "volume": 27334.0}, {"date": "2019-02-05", "close": 32.37, "volume": 43004.0}, {"date": "2019-02-06", "close": 32.82, "volume": 31481.0}, {"date": "2019-02-07", "close": 32.18, "volume": 30766.0}, {"date": "2019-02-08", "close": 32.58, "volume": 24436.0}, {"date": "2019-02-11", "close": 32.74, "volume": 36285.0}, {"date": "2019-02-12", "close": 33.14, "volume": 27454.0}, {"date": "2019-02-13", "close": 33.01, "volume": 25494.0}, {"date": "2019-02-14", "close": 33.25, "volume": 29559.0}, {"date": "2019-02-15", "close": 33.92, "volume": 37359.0}, {"date": "2019-02-19", "close": 33.6398, "volume": 36758.0}, {"date": "2019-02-20", "close": 33.52, "volume": 31407.0}, {"date": "2019-02-21", "close": 33.07, "volume": 34276.0}, {"date": "2019-02-22", "close": 33.81, "volume": 29010.0}, {"date": "2019-02-25", "close": 34.95, "volume": 49012.0}, {"date": "2019-02-26", "close": 34.67, "volume": 22549.0}, {"date": "2019-02-27", "close": 34.98, "volume": 33746.0}, {"date": "2019-02-28", "close": 34.48, "volume": 24747.0}, {"date": "2019-03-01", "close": 35.4, "volume": 72607.0}, {"date": "2019-03-04", "close": 36.09, "volume": 58422.0}, {"date": "2019-03-05", "close": 35.86, "volume": 29719.0}, {"date": "2019-03-06", "close": 34.12, "volume": 40441.0}, {"date": "2019-03-07", "close": 34.25, "volume": 50746.0}, {"date": "2019-03-08", "close": 34.19, "volume": 33090.0}, {"date": "2019-03-11", "close": 35.19, "volume": 43620.0}, {"date": "2019-03-12", "close": 35.52, "volume": 60956.0}, {"date": "2019-03-13", "close": 36.05, "volume": 45684.0}, {"date": "2019-03-14", "close": 35.69, "volume": 48314.0}, {"date": "2019-03-15", "close": 35.92, "volume": 26045.0}, {"date": "2019-03-18", "close": 36.31, "volume": 42931.0}, {"date": "2019-03-19", "close": 36.24, "volume": 30585.0}, {"date": "2019-03-20", "close": 35.91, "volume": 37775.0}, {"date": "2019-03-21", "close": 36.61, "volume": 20101.0}, {"date": "2019-03-22", "close": 34.92, "volume": 49131.0}, {"date": "2019-03-25", "close": 34.97, "volume": 36092.0}, {"date": "2019-03-26", "close": 35.54, "volume": 22340.0}, {"date": "2019-03-27", "close": 34.78, "volume": 26060.0}, {"date": "2019-03-28", "close": 35.21, "volume": 17113.0}, {"date": "2019-03-29", "close": 36.18, "volume": 65060.0}, {"date": "2019-04-01", "close": 35.92, "volume": 40419.0}, {"date": "2019-04-02", "close": 36.36, "volume": 17098.0}, {"date": "2019-04-03", "close": 36.92, "volume": 47209.0}, {"date": "2019-04-04", "close": 36.89, "volume": 29224.0}, {"date": "2019-04-05", "close": 37.34, "volume": 39575.0}, {"date": "2019-04-08", "close": 36.93, "volume": 38824.0}, {"date": "2019-04-09", "close": 36.29, "volume": 27300.0}, {"date": "2019-04-10", "close": 36.8, "volume": 27500.0}, {"date": "2019-04-11", "close": 36.27, "volume": 22591.0}, {"date": "2019-04-12", "close": 35.73, "volume": 34916.0}, {"date": "2019-04-15", "close": 35.34, "volume": 32131.0}, {"date": "2019-04-16", "close": 35.27, "volume": 34868.0}, {"date": "2019-04-17", "close": 33.6, "volume": 97880.0}, {"date": "2019-04-18", "close": 33.66, "volume": 61328.0}, {"date": "2019-04-22", "close": 33.68, "volume": 70239.0}, {"date": "2019-04-23", "close": 34.65, "volume": 64005.0}, {"date": "2019-04-24", "close": 34.13, "volume": 22044.0}, {"date": "2019-04-25", "close": 34.44, "volume": 18725.0}, {"date": "2019-04-26", "close": 34.82, "volume": 34502.0}, {"date": "2019-04-29", "close": 34.66, "volume": 18771.0}, {"date": "2019-04-30", "close": 34.16, "volume": 42411.0}, {"date": "2019-05-01", "close": 33.5, "volume": 63530.0}, {"date": "2019-05-02", "close": 34.03, "volume": 35354.0}, {"date": "2019-05-03", "close": 34.67, "volume": 48190.0}, {"date": "2019-05-06", "close": 35.22, "volume": 30749.0}, {"date": "2019-05-07", "close": 33.88, "volume": 41501.0}, {"date": "2019-05-08", "close": 34.21, "volume": 31017.0}, {"date": "2019-05-09", "close": 33.94, "volume": 18952.0}, {"date": "2019-05-10", "close": 33.91, "volume": 20409.0}, {"date": "2019-05-13", "close": 32.44, "volume": 49816.0}, {"date": "2019-05-14", "close": 33.28, "volume": 48853.0}, {"date": "2019-05-15", "close": 33.49, "volume": 20891.0}, {"date": "2019-05-16", "close": 34.07, "volume": 18232.0}, {"date": "2019-05-17", "close": 33.55, "volume": 18514.0}, {"date": "2019-05-20", "close": 32.87, "volume": 20675.0}, {"date": "2019-05-21", "close": 34.14, "volume": 61126.0}, {"date": "2019-05-22", "close": 33.7, "volume": 20969.0}, {"date": "2019-05-23", "close": 33.28, "volume": 29621.0}, {"date": "2019-05-24", "close": 33.76, "volume": 16564.0}, {"date": "2019-05-28", "close": 33.38, "volume": 48114.0}, {"date": "2019-05-29", "close": 33.25, "volume": 29191.0}, {"date": "2019-05-30", "close": 32.98, "volume": 23207.0}, {"date": "2019-05-31", "close": 32.26, "volume": 41102.0}, {"date": "2019-06-03", "close": 32.98, "volume": 34813.0}, {"date": "2019-06-04", "close": 33.83, "volume": 25155.0}, {"date": "2019-06-05", "close": 33.72, "volume": 91323.0}, {"date": "2019-06-06", "close": 33.0, "volume": 56048.0}, {"date": "2019-06-07", "close": 33.71, "volume": 37045.0}, {"date": "2019-06-10", "close": 33.44, "volume": 13815.0}, {"date": "2019-06-11", "close": 32.76, "volume": 24749.0}, {"date": "2019-06-12", "close": 33.19, "volume": 14088.0}, {"date": "2019-06-13", "close": 33.64, "volume": 18756.0}, {"date": "2019-06-14", "close": 32.84, "volume": 28052.0}, {"date": "2019-06-17", "close": 35.36, "volume": 219444.0}, {"date": "2019-06-18", "close": 35.93, "volume": 139426.0}, {"date": "2019-06-19", "close": 35.98, "volume": 43210.0}, {"date": "2019-06-20", "close": 36.06, "volume": 73488.0}, {"date": "2019-06-21", "close": 35.98, "volume": 54851.0}, {"date": "2019-06-24", "close": 35.15, "volume": 35861.0}, {"date": "2019-06-25", "close": 35.1, "volume": 30461.0}, {"date": "2019-06-26", "close": 34.64, "volume": 33707.0}, {"date": "2019-06-27", "close": 35.57, "volume": 26045.0}, {"date": "2019-06-28", "close": 36.12, "volume": 40514.0}, {"date": "2019-07-01", "close": 36.64, "volume": 38102.0}, {"date": "2019-07-02", "close": 36.32, "volume": 52925.0}, {"date": "2019-07-03", "close": 36.9462, "volume": 13017.0}, {"date": "2019-07-05", "close": 36.25, "volume": 22363.0}, {"date": "2019-07-08", "close": 35.66, "volume": 26322.0}, {"date": "2019-07-09", "close": 36.21, "volume": 23133.0}, {"date": "2019-07-10", "close": 36.31, "volume": 45354.0}, {"date": "2019-07-11", "close": 35.84, "volume": 24696.0}, {"date": "2019-07-12", "close": 36.11, "volume": 19966.0}, {"date": "2019-07-15", "close": 36.07, "volume": 21673.0}, {"date": "2019-07-16", "close": 35.79, "volume": 21722.0}, {"date": "2019-07-17", "close": 35.73, "volume": 20228.0}, {"date": "2019-07-18", "close": 36.19, "volume": 13565.0}, {"date": "2019-07-19", "close": 35.45, "volume": 16069.0}, {"date": "2019-07-22", "close": 35.6606, "volume": 17978.0}, {"date": "2019-07-23", "close": 35.11, "volume": 18043.0}, {"date": "2019-07-24", "close": 35.65, "volume": 36912.0}, {"date": "2019-07-25", "close": 34.87, "volume": 31380.0}, {"date": "2019-07-26", "close": 35.42, "volume": 48185.0}, {"date": "2019-07-29", "close": 35.3, "volume": 29054.0}, {"date": "2019-07-30", "close": 35.66, "volume": 20416.0}, {"date": "2019-07-31", "close": 35.28, "volume": 33033.0}, {"date": "2019-08-01", "close": 35.42, "volume": 22319.0}, {"date": "2019-08-02", "close": 34.47, "volume": 26578.0}, {"date": "2019-08-05", "close": 33.69, "volume": 49994.0}, {"date": "2019-08-06", "close": 34.6, "volume": 14803.0}, {"date": "2019-08-07", "close": 34.95, "volume": 24520.0}, {"date": "2019-08-08", "close": 35.57, "volume": 24428.0}, {"date": "2019-08-09", "close": 35.33, "volume": 21555.0}, {"date": "2019-08-12", "close": 34.68, "volume": 20848.0}, {"date": "2019-08-13", "close": 35.5, "volume": 26993.0}, {"date": "2019-08-14", "close": 34.9, "volume": 36396.0}, {"date": "2019-08-15", "close": 34.54, "volume": 34250.0}, {"date": "2019-08-16", "close": 35.41, "volume": 33811.0}, {"date": "2019-08-19", "close": 35.95, "volume": 28560.0}, {"date": "2019-08-20", "close": 35.58, "volume": 26515.0}, {"date": "2019-08-21", "close": 35.9135, "volume": 57110.0}, {"date": "2019-08-22", "close": 35.1, "volume": 17785.0}, {"date": "2019-08-23", "close": 33.8, "volume": 39908.0}, {"date": "2019-08-26", "close": 34.24, "volume": 54583.0}, {"date": "2019-08-27", "close": 33.76, "volume": 26755.0}, {"date": "2019-08-28", "close": 34.31, "volume": 16308.0}, {"date": "2019-08-29", "close": 34.78, "volume": 29162.0}, {"date": "2019-08-30", "close": 34.4, "volume": 32378.0}, {"date": "2019-09-03", "close": 33.69, "volume": 45228.0}, {"date": "2019-09-04", "close": 33.95, "volume": 33438.0}, {"date": "2019-09-05", "close": 34.37, "volume": 21764.0}, {"date": "2019-09-06", "close": 34.14, "volume": 10467.0}, {"date": "2019-09-09", "close": 34.71, "volume": 32264.0}, {"date": "2019-09-10", "close": 35.84, "volume": 26953.0}, {"date": "2019-09-11", "close": 36.62, "volume": 47187.0}, {"date": "2019-09-12", "close": 35.97, "volume": 14220.0}, {"date": "2019-09-13", "close": 35.73, "volume": 13499.0}, {"date": "2019-09-16", "close": 36.37, "volume": 10192.0}, {"date": "2019-09-17", "close": 36.19, "volume": 10433.0}, {"date": "2019-09-18", "close": 35.83, "volume": 16618.0}, {"date": "2019-09-19", "close": 35.72, "volume": 12682.0}, {"date": "2019-09-20", "close": 35.6, "volume": 45656.0}, {"date": "2019-09-23", "close": 35.33, "volume": 10574.0}, {"date": "2019-09-24", "close": 34.09, "volume": 65189.0}, {"date": "2019-09-25", "close": 33.82, "volume": 22310.0}, {"date": "2019-09-26", "close": 32.58, "volume": 36667.0}, {"date": "2019-09-27", "close": 32.21, "volume": 37040.0}, {"date": "2019-09-30", "close": 31.56, "volume": 50497.0}, {"date": "2019-10-01", "close": 30.78, "volume": 37305.0}, {"date": "2019-10-02", "close": 31.15, "volume": 98855.0}, {"date": "2019-10-03", "close": 31.76, "volume": 22201.0}, {"date": "2019-10-04", "close": 31.89, "volume": 31959.0}, {"date": "2019-10-07", "close": 31.7, "volume": 15914.0}, {"date": "2019-10-08", "close": 30.95, "volume": 41860.0}, {"date": "2019-10-09", "close": 30.8581, "volume": 14783.0}, {"date": "2019-10-10", "close": 31.53, "volume": 39306.0}, {"date": "2019-10-11", "close": 31.95, "volume": 32264.0}, {"date": "2019-10-14", "close": 31.78, "volume": 8277.0}, {"date": "2019-10-15", "close": 32.67, "volume": 23389.0}, {"date": "2019-10-16", "close": 33.01, "volume": 41785.0}, {"date": "2019-10-17", "close": 33.5, "volume": 46021.0}, {"date": "2019-10-18", "close": 32.86, "volume": 30759.0}, {"date": "2019-10-21", "close": 33.55, "volume": 16767.0}, {"date": "2019-10-22", "close": 33.75, "volume": 34057.0}, {"date": "2019-10-23", "close": 33.51, "volume": 33926.0}, {"date": "2019-10-24", "close": 33.54, "volume": 24235.0}, {"date": "2019-10-25", "close": 34.12, "volume": 21058.0}, {"date": "2019-10-28", "close": 34.65, "volume": 31650.0}, {"date": "2019-10-29", "close": 34.79, "volume": 23399.0}, {"date": "2019-10-30", "close": 35.02, "volume": 36866.0}, {"date": "2019-10-31", "close": 34.89, "volume": 26038.0}, {"date": "2019-11-01", "close": 35.84, "volume": 56678.0}, {"date": "2019-11-04", "close": 35.55, "volume": 42309.0}, {"date": "2019-11-05", "close": 36.0524, "volume": 29693.0}, {"date": "2019-11-06", "close": 35.28, "volume": 26974.0}, {"date": "2019-11-07", "close": 35.47, "volume": 23881.0}, {"date": "2019-11-08", "close": 35.86, "volume": 32375.0}, {"date": "2019-11-11", "close": 35.61, "volume": 16380.0}, {"date": "2019-11-12", "close": 35.87, "volume": 12137.0}, {"date": "2019-11-13", "close": 35.8, "volume": 14204.0}, {"date": "2019-11-14", "close": 35.65, "volume": 13828.0}, {"date": "2019-11-15", "close": 35.9, "volume": 19224.0}, {"date": "2019-11-18", "close": 36.06, "volume": 30279.0}, {"date": "2019-11-19", "close": 37.07, "volume": 55785.0}, {"date": "2019-11-20", "close": 37.3912, "volume": 41862.0}, {"date": "2019-11-21", "close": 37.08, "volume": 27280.0}, {"date": "2019-11-22", "close": 37.16, "volume": 30608.0}, {"date": "2019-11-25", "close": 38.54, "volume": 85137.0}, {"date": "2019-11-26", "close": 39.007, "volume": 73821.0}, {"date": "2019-11-27", "close": 39.52, "volume": 49695.0}, {"date": "2019-11-29", "close": 39.55, "volume": 20289.0}, {"date": "2019-12-02", "close": 39.38, "volume": 34572.0}, {"date": "2019-12-03", "close": 39.75, "volume": 36915.0}, {"date": "2019-12-04", "close": 40.925, "volume": 60288.0}, {"date": "2019-12-05", "close": 40.6, "volume": 42433.0}, {"date": "2019-12-06", "close": 41.39, "volume": 48060.0}, {"date": "2019-12-09", "close": 41.87, "volume": 105426.0}, {"date": "2019-12-10", "close": 42.46, "volume": 79083.0}, {"date": "2019-12-11", "close": 42.14, "volume": 65743.0}, {"date": "2019-12-12", "close": 42.73, "volume": 57362.0}, {"date": "2019-12-13", "close": 42.74, "volume": 54468.0}, {"date": "2019-12-16", "close": 42.94, "volume": 67271.0}, {"date": "2019-12-17", "close": 43.2979, "volume": 58153.0}, {"date": "2019-12-18", "close": 42.44, "volume": 107452.0}, {"date": "2019-12-19", "close": 42.66, "volume": 34758.0}, {"date": "2019-12-20", "close": 42.77, "volume": 40457.0}, {"date": "2019-12-23", "close": 43.23, "volume": 71383.0}, {"date": "2019-12-24", "close": 43.72, "volume": 27818.0}, {"date": "2019-12-26", "close": 43.61, "volume": 47537.0}, {"date": "2019-12-27", "close": 42.8, "volume": 63250.0}, {"date": "2019-12-30", "close": 42.14, "volume": 66335.0}, {"date": "2019-12-31", "close": 42.28, "volume": 56337.0}, {"date": "2020-01-02", "close": 41.62, "volume": 94423.0}, {"date": "2020-01-03", "close": 40.96, "volume": 91031.0}, {"date": "2020-01-06", "close": 40.99, "volume": 89081.0}, {"date": "2020-01-07", "close": 41.12, "volume": 61747.0}, {"date": "2020-01-08", "close": 41.68, "volume": 49289.0}, {"date": "2020-01-09", "close": 41.87, "volume": 49492.0}, {"date": "2020-01-10", "close": 41.12, "volume": 78275.0}, {"date": "2020-01-13", "close": 40.27, "volume": 116680.0}, {"date": "2020-01-14", "close": 41.39, "volume": 63009.0}, {"date": "2020-01-15", "close": 41.73, "volume": 75280.0}, {"date": "2020-01-16", "close": 42.37, "volume": 56207.0}, {"date": "2020-01-17", "close": 42.44, "volume": 50817.0}, {"date": "2020-01-21", "close": 41.71, "volume": 70485.0}, {"date": "2020-01-22", "close": 41.72, "volume": 31751.0}, {"date": "2020-01-23", "close": 41.12, "volume": 123338.0}, {"date": "2020-01-24", "close": 40.08, "volume": 69127.0}, {"date": "2020-01-27", "close": 39.55, "volume": 65214.0}, {"date": "2020-01-28", "close": 40.45, "volume": 84487.0}, {"date": "2020-01-29", "close": 40.47, "volume": 23232.0}, {"date": "2020-01-30", "close": 40.16, "volume": 27226.0}, {"date": "2020-01-31", "close": 39.76, "volume": 42467.0}, {"date": "2020-02-03", "close": 40.88, "volume": 143757.0}, {"date": "2020-02-04", "close": 41.72, "volume": 77607.0}, {"date": "2020-02-05", "close": 42.54, "volume": 74200.0}, {"date": "2020-02-06", "close": 42.56, "volume": 53120.0}, {"date": "2020-02-07", "close": 42.03, "volume": 52777.0}, {"date": "2020-02-10", "close": 42.72, "volume": 56467.0}, {"date": "2020-02-11", "close": 42.67, "volume": 60548.0}, {"date": "2020-02-12", "close": 43.29, "volume": 90904.0}, {"date": "2020-02-13", "close": 42.54, "volume": 61229.0}, {"date": "2020-02-14", "close": 42.37, "volume": 97543.0}, {"date": "2020-02-18", "close": 42.61, "volume": 62793.0}, {"date": "2020-02-19", "close": 42.5475, "volume": 88493.0}, {"date": "2020-02-20", "close": 42.49, "volume": 42424.0}, {"date": "2020-02-21", "close": 42.21, "volume": 30228.0}, {"date": "2020-02-24", "close": 40.64, "volume": 91726.0}, {"date": "2020-02-25", "close": 39.35, "volume": 59755.0}, {"date": "2020-02-26", "close": 39.33, "volume": 53362.0}, {"date": "2020-02-27", "close": 37.67, "volume": 175192.0}, {"date": "2020-02-28", "close": 38.49, "volume": 123418.0}, {"date": "2020-03-02", "close": 39.88, "volume": 67445.0}, {"date": "2020-03-03", "close": 38.88, "volume": 49850.0}, {"date": "2020-03-04", "close": 40.59, "volume": 38428.0}, {"date": "2020-03-05", "close": 39.63, "volume": 35897.0}, {"date": "2020-03-06", "close": 38.36, "volume": 43837.0}, {"date": "2020-03-09", "close": 35.44, "volume": 96296.0}, {"date": "2020-03-10", "close": 36.58, "volume": 78913.0}, {"date": "2020-03-11", "close": 33.59, "volume": 111179.0}, {"date": "2020-03-12", "close": 29.51, "volume": 297802.0}, {"date": "2020-03-13", "close": 31.5, "volume": 158361.0}, {"date": "2020-03-16", "close": 26.54, "volume": 140211.0}, {"date": "2020-03-17", "close": 27.78, "volume": 208355.0}, {"date": "2020-03-18", "close": 26.76, "volume": 99996.0}, {"date": "2020-03-19", "close": 28.67, "volume": 76152.0}, {"date": "2020-03-20", "close": 28.91, "volume": 47466.0}, {"date": "2020-03-23", "close": 28.77, "volume": 171450.0}, {"date": "2020-03-24", "close": 30.86, "volume": 84244.0}, {"date": "2020-03-25", "close": 31.05, "volume": 50901.0}, {"date": "2020-03-26", "close": 32.05, "volume": 96203.0}, {"date": "2020-03-27", "close": 31.21, "volume": 50107.0}, {"date": "2020-03-30", "close": 32.09, "volume": 54065.0}, {"date": "2020-03-31", "close": 31.7, "volume": 22642.0}, {"date": "2020-04-01", "close": 29.6, "volume": 169862.0}, {"date": "2020-04-02", "close": 30.35, "volume": 28930.0}, {"date": "2020-04-03", "close": 29.71, "volume": 38008.0}, {"date": "2020-04-06", "close": 32.61, "volume": 59596.0}, {"date": "2020-04-07", "close": 32.01, "volume": 35914.0}, {"date": "2020-04-08", "close": 33.4, "volume": 27374.0}, {"date": "2020-04-09", "close": 34.36, "volume": 39028.0}, {"date": "2020-04-13", "close": 34.51, "volume": 21651.0}, {"date": "2020-04-14", "close": 35.91, "volume": 31629.0}, {"date": "2020-04-15", "close": 34.65, "volume": 34710.0}, {"date": "2020-04-16", "close": 35.17, "volume": 30742.0}, {"date": "2020-04-17", "close": 36.94, "volume": 38743.0}, {"date": "2020-04-20", "close": 38.04, "volume": 60650.0}, {"date": "2020-04-21", "close": 36.77, "volume": 23822.0}, {"date": "2020-04-22", "close": 37.43, "volume": 33814.0}, {"date": "2020-04-23", "close": 37.53, "volume": 35369.0}, {"date": "2020-04-24", "close": 39.07, "volume": 34326.0}, {"date": "2020-04-27", "close": 39.6, "volume": 43398.0}, {"date": "2020-04-28", "close": 38.91, "volume": 44807.0}, {"date": "2020-04-29", "close": 39.47, "volume": 22327.0}, {"date": "2020-04-30", "close": 38.13, "volume": 30760.0}, {"date": "2020-05-01", "close": 36.59, "volume": 50048.0}, {"date": "2020-05-04", "close": 38.49, "volume": 35780.0}, {"date": "2020-05-05", "close": 39.53, "volume": 29749.0}, {"date": "2020-05-06", "close": 39.87, "volume": 28271.0}, {"date": "2020-05-07", "close": 40.03, "volume": 19436.0}, {"date": "2020-05-08", "close": 40.4, "volume": 31588.0}, {"date": "2020-05-11", "close": 42.125, "volume": 81855.0}, {"date": "2020-05-12", "close": 41.33, "volume": 40520.0}, {"date": "2020-05-13", "close": 39.93, "volume": 54976.0}, {"date": "2020-05-14", "close": 39.53, "volume": 28992.0}, {"date": "2020-05-15", "close": 41.17, "volume": 40199.0}, {"date": "2020-05-18", "close": 42.04, "volume": 50475.0}, {"date": "2020-05-19", "close": 40.98, "volume": 30398.0}, {"date": "2020-05-20", "close": 42.455, "volume": 71440.0}, {"date": "2020-05-21", "close": 42.52, "volume": 15988.0}, {"date": "2020-05-22", "close": 42.66, "volume": 27166.0}, {"date": "2020-05-26", "close": 42.06, "volume": 32840.0}, {"date": "2020-05-27", "close": 42.17, "volume": 41690.0}, {"date": "2020-05-28", "close": 41.26, "volume": 22618.0}, {"date": "2020-05-29", "close": 41.5, "volume": 41216.0}, {"date": "2020-06-01", "close": 41.39, "volume": 69756.0}, {"date": "2020-06-02", "close": 42.19, "volume": 20637.0}, {"date": "2020-06-03", "close": 41.36, "volume": 19634.0}, {"date": "2020-06-04", "close": 40.64, "volume": 22016.0}, {"date": "2020-06-05", "close": 41.0, "volume": 38817.0}, {"date": "2020-06-08", "close": 41.94, "volume": 73515.0}, {"date": "2020-06-09", "close": 41.98, "volume": 24015.0}, {"date": "2020-06-10", "close": 41.97, "volume": 20378.0}, {"date": "2020-06-11", "close": 39.51, "volume": 51564.0}, {"date": "2020-06-12", "close": 40.37, "volume": 14104.0}, {"date": "2020-06-15", "close": 41.42, "volume": 29080.0}, {"date": "2020-06-16", "close": 42.24, "volume": 26318.0}, {"date": "2020-06-17", "close": 42.3502, "volume": 15070.0}, {"date": "2020-06-18", "close": 42.67, "volume": 35621.0}, {"date": "2020-06-19", "close": 43.11, "volume": 39524.0}, {"date": "2020-06-22", "close": 43.69, "volume": 51628.0}, {"date": "2020-06-23", "close": 44.14, "volume": 58405.0}, {"date": "2020-06-24", "close": 43.85, "volume": 35005.0}, {"date": "2020-06-25", "close": 44.03, "volume": 34362.0}, {"date": "2020-06-26", "close": 41.79, "volume": 41823.0}, {"date": "2020-06-29", "close": 41.09, "volume": 18444.0}, {"date": "2020-06-30", "close": 41.83, "volume": 28610.0}, {"date": "2020-07-01", "close": 42.1492, "volume": 13656.0}, {"date": "2020-07-02", "close": 42.15, "volume": 14107.0}, {"date": "2020-07-06", "close": 41.96, "volume": 34844.0}, {"date": "2020-07-07", "close": 42.21, "volume": 36165.0}, {"date": "2020-07-08", "close": 42.89, "volume": 54652.0}, {"date": "2020-07-09", "close": 42.385, "volume": 14296.0}, {"date": "2020-07-10", "close": 42.03, "volume": 13787.0}, {"date": "2020-07-13", "close": 41.0998, "volume": 22413.0}, {"date": "2020-07-14", "close": 42.06, "volume": 42347.0}, {"date": "2020-07-15", "close": 43.06, "volume": 19364.0}, {"date": "2020-07-16", "close": 42.66, "volume": 13195.0}, {"date": "2020-07-17", "close": 43.4025, "volume": 16505.0}, {"date": "2020-07-20", "close": 43.9, "volume": 23654.0}, {"date": "2020-07-21", "close": 42.75, "volume": 16804.0}, {"date": "2020-07-22", "close": 42.72, "volume": 23931.0}, {"date": "2020-07-23", "close": 41.87, "volume": 28324.0}, {"date": "2020-07-24", "close": 41.0, "volume": 19479.0}, {"date": "2020-07-27", "close": 42.08, "volume": 22983.0}, {"date": "2020-07-28", "close": 41.0, "volume": 15707.0}, {"date": "2020-07-29", "close": 40.07, "volume": 54992.0}, {"date": "2020-07-30", "close": 40.5872, "volume": 22759.0}, {"date": "2020-07-31", "close": 39.95, "volume": 21065.0}, {"date": "2020-08-03", "close": 41.55, "volume": 21629.0}, {"date": "2020-08-04", "close": 41.26, "volume": 27343.0}, {"date": "2020-08-05", "close": 41.61, "volume": 22852.0}, {"date": "2020-08-06", "close": 41.1, "volume": 19931.0}, {"date": "2020-08-07", "close": 41.47, "volume": 15276.0}, {"date": "2020-08-10", "close": 41.67, "volume": 21463.0}, {"date": "2020-08-11", "close": 40.77, "volume": 28879.0}, {"date": "2020-08-12", "close": 41.24, "volume": 33364.0}, {"date": "2020-08-13", "close": 41.66, "volume": 15449.0}, {"date": "2020-08-14", "close": 41.13, "volume": 17474.0}, {"date": "2020-08-17", "close": 42.43, "volume": 34671.0}, {"date": "2020-08-18", "close": 42.04, "volume": 16757.0}, {"date": "2020-08-19", "close": 41.9, "volume": 16548.0}, {"date": "2020-08-20", "close": 41.84, "volume": 15638.0}, {"date": "2020-08-21", "close": 41.66, "volume": 14314.0}, {"date": "2020-08-24", "close": 40.72, "volume": 16126.0}, {"date": "2020-08-25", "close": 41.28, "volume": 16376.0}, {"date": "2020-08-26", "close": 40.63, "volume": 17373.0}, {"date": "2020-08-27", "close": 40.34, "volume": 57041.0}, {"date": "2020-08-28", "close": 40.6, "volume": 46544.0}, {"date": "2020-08-31", "close": 41.41, "volume": 23271.0}, {"date": "2020-09-01", "close": 40.2, "volume": 23225.0}, {"date": "2020-09-02", "close": 40.33, "volume": 33231.0}, {"date": "2020-09-03", "close": 38.85, "volume": 38477.0}, {"date": "2020-09-04", "close": 38.61, "volume": 35763.0}, {"date": "2020-09-08", "close": 38.6661, "volume": 35683.0}, {"date": "2020-09-09", "close": 39.405, "volume": 18265.0}, {"date": "2020-09-10", "close": 38.5, "volume": 10505.0}, {"date": "2020-09-11", "close": 38.39, "volume": 10971.0}, {"date": "2020-09-14", "close": 40.78, "volume": 39869.0}, {"date": "2020-09-15", "close": 40.9884, "volume": 14957.0}, {"date": "2020-09-16", "close": 41.96, "volume": 23540.0}, {"date": "2020-09-17", "close": 42.11, "volume": 7311.0}, {"date": "2020-09-18", "close": 42.53, "volume": 7358.0}, {"date": "2020-09-21", "close": 40.8214, "volume": 16121.0}, {"date": "2020-09-22", "close": 41.14, "volume": 14751.0}, {"date": "2020-09-23", "close": 40.23, "volume": 9549.0}, {"date": "2020-09-24", "close": 39.7, "volume": 10906.0}, {"date": "2020-09-25", "close": 40.66, "volume": 16069.0}, {"date": "2020-09-28", "close": 40.86, "volume": 12648.0}, {"date": "2020-09-29", "close": 41.16, "volume": 9600.0}, {"date": "2020-09-30", "close": 41.13, "volume": 12275.0}, {"date": "2020-10-01", "close": 41.83, "volume": 17699.0}, {"date": "2020-10-02", "close": 40.56, "volume": 12253.0}, {"date": "2020-10-05", "close": 43.03, "volume": 32892.0}, {"date": "2020-10-06", "close": 43.02, "volume": 14530.0}, {"date": "2020-10-07", "close": 44.23, "volume": 12467.0}, {"date": "2020-10-08", "close": 44.35, "volume": 12324.0}, {"date": "2020-10-09", "close": 44.67, "volume": 9796.0}, {"date": "2020-10-12", "close": 44.9802, "volume": 12899.0}, {"date": "2020-10-13", "close": 45.07, "volume": 9392.0}, {"date": "2020-10-14", "close": 44.4552, "volume": 11664.0}, {"date": "2020-10-15", "close": 44.6386, "volume": 8324.0}, {"date": "2020-10-16", "close": 44.93, "volume": 14470.0}, {"date": "2020-10-19", "close": 44.125, "volume": 21079.0}, {"date": "2020-10-20", "close": 43.7855, "volume": 93351.0}, {"date": "2020-10-21", "close": 42.87, "volume": 54249.0}, {"date": "2020-10-22", "close": 44.1817, "volume": 559545.0}, {"date": "2020-10-23", "close": 44.56, "volume": 151737.0}, {"date": "2020-10-26", "close": 44.39, "volume": 114410.0}, {"date": "2020-10-27", "close": 45.19, "volume": 54827.0}, {"date": "2020-10-28", "close": 43.8902, "volume": 73286.0}, {"date": "2020-10-29", "close": 44.53, "volume": 53878.0}, {"date": "2020-10-30", "close": 43.6583, "volume": 56309.0}, {"date": "2020-11-02", "close": 43.68, "volume": 46845.0}, {"date": "2020-11-03", "close": 44.9289, "volume": 39788.0}, {"date": "2020-11-04", "close": 47.39, "volume": 60416.0}, {"date": "2020-11-05", "close": 47.48, "volume": 58082.0}, {"date": "2020-11-06", "close": 46.09, "volume": 58275.0}, {"date": "2020-11-09", "close": 46.4333, "volume": 30742.0}, {"date": "2020-11-10", "close": 46.55, "volume": 42097.0}, {"date": "2020-11-11", "close": 46.95, "volume": 16116.0}, {"date": "2020-11-12", "close": 46.7064, "volume": 14173.0}, {"date": "2020-11-13", "close": 46.9559, "volume": 20563.0}, {"date": "2020-11-16", "close": 46.9174, "volume": 26057.0}, {"date": "2020-11-17", "close": 47.21, "volume": 15384.0}, {"date": "2020-11-18", "close": 46.339, "volume": 28613.0}, {"date": "2020-11-19", "close": 46.7411, "volume": 15560.0}, {"date": "2020-11-20", "close": 47.29, "volume": 15365.0}, {"date": "2020-11-23", "close": 47.145, "volume": 38602.0}, {"date": "2020-11-24", "close": 46.92, "volume": 24147.0}, {"date": "2020-11-25", "close": 47.28, "volume": 19366.0}, {"date": "2020-11-27", "close": 48.54, "volume": 21122.0}, {"date": "2020-11-30", "close": 49.09, "volume": 25673.0}, {"date": "2020-12-01", "close": 48.9, "volume": 16099.0}, {"date": "2020-12-02", "close": 48.45, "volume": 30528.0}, {"date": "2020-12-03", "close": 48.56, "volume": 18646.0}, {"date": "2020-12-04", "close": 49.22, "volume": 22448.0}, {"date": "2020-12-07", "close": 49.8, "volume": 50230.0}, {"date": "2020-12-08", "close": 50.98, "volume": 23156.0}, {"date": "2020-12-09", "close": 50.19, "volume": 19125.0}, {"date": "2020-12-10", "close": 51.8746, "volume": 29629.0}, {"date": "2020-12-11", "close": 51.805, "volume": 20684.0}, {"date": "2020-12-14", "close": 52.96, "volume": 54517.0}, {"date": "2020-12-15", "close": 53.28, "volume": 23959.0}, {"date": "2020-12-16", "close": 52.8, "volume": 20741.0}, {"date": "2020-12-17", "close": 53.68, "volume": 23053.0}, {"date": "2020-12-18", "close": 53.51, "volume": 23708.0}, {"date": "2020-12-21", "close": 53.71, "volume": 25584.0}, {"date": "2020-12-22", "close": 54.61, "volume": 23974.0}, {"date": "2020-12-23", "close": 54.59, "volume": 12513.0}, {"date": "2020-12-24", "close": 54.14, "volume": 7186.0}, {"date": "2020-12-28", "close": 52.84, "volume": 21354.0}, {"date": "2020-12-29", "close": 51.75, "volume": 35299.0}, {"date": "2020-12-30", "close": 52.56, "volume": 19370.0}, {"date": "2020-12-31", "close": 51.23, "volume": 16537.0}, {"date": "2021-01-04", "close": 51.45, "volume": 26749.0}, {"date": "2021-01-05", "close": 51.55, "volume": 31338.0}, {"date": "2021-01-06", "close": 52.73, "volume": 42923.0}, {"date": "2021-01-07", "close": 54.99, "volume": 38102.0}, {"date": "2021-01-08", "close": 55.16, "volume": 24532.0}, {"date": "2021-01-11", "close": 54.7, "volume": 34366.0}, {"date": "2021-01-12", "close": 55.17, "volume": 21393.0}, {"date": "2021-01-13", "close": 54.95, "volume": 13834.0}, {"date": "2021-01-14", "close": 56.8, "volume": 24360.0}, {"date": "2021-01-15", "close": 56.2298, "volume": 21776.0}, {"date": "2021-01-19", "close": 56.9, "volume": 116192.0}, {"date": "2021-01-20", "close": 56.63, "volume": 22213.0}, {"date": "2021-01-21", "close": 55.56, "volume": 38973.0}, {"date": "2021-01-22", "close": 55.96, "volume": 29758.0}, {"date": "2021-01-25", "close": 57.54, "volume": 36277.0}, {"date": "2021-01-26", "close": 57.679, "volume": 36528.0}, {"date": "2021-01-27", "close": 56.94, "volume": 37167.0}, {"date": "2021-01-28", "close": 55.77, "volume": 29899.0}, {"date": "2021-01-29", "close": 56.035, "volume": 30111.0}, {"date": "2021-02-01", "close": 58.17, "volume": 27340.0}, {"date": "2021-02-02", "close": 59.33, "volume": 22038.0}, {"date": "2021-02-03", "close": 59.16, "volume": 23638.0}, {"date": "2021-02-04", "close": 59.79, "volume": 22743.0}, {"date": "2021-02-05", "close": 61.23, "volume": 19240.0}, {"date": "2021-02-08", "close": 63.63, "volume": 161838.0}, {"date": "2021-02-09", "close": 62.72, "volume": 72547.0}, {"date": "2021-02-10", "close": 61.86, "volume": 65779.0}, {"date": "2021-02-11", "close": 61.02, "volume": 43095.0}, {"date": "2021-02-12", "close": 60.77, "volume": 38869.0}, {"date": "2021-02-16", "close": 59.29, "volume": 43634.0}, {"date": "2021-02-17", "close": 60.1, "volume": 42259.0}, {"date": "2021-02-18", "close": 58.35, "volume": 29864.0}, {"date": "2021-02-19", "close": 59.29, "volume": 28772.0}, {"date": "2021-02-22", "close": 57.49, "volume": 32928.0}, {"date": "2021-02-23", "close": 56.3847, "volume": 78047.0}, {"date": "2021-02-24", "close": 57.46, "volume": 27447.0}, {"date": "2021-02-25", "close": 55.325, "volume": 32770.0}, {"date": "2021-02-26", "close": 55.17, "volume": 33850.0}, {"date": "2021-03-01", "close": 56.6, "volume": 15208.0}, {"date": "2021-03-02", "close": 54.85, "volume": 37037.0}, {"date": "2021-03-03", "close": 52.18, "volume": 53674.0}, {"date": "2021-03-04", "close": 50.27, "volume": 122952.0}, {"date": "2021-03-05", "close": 51.6, "volume": 83482.0}, {"date": "2021-03-08", "close": 50.2795, "volume": 32360.0}, {"date": "2021-03-09", "close": 52.42, "volume": 29819.0}, {"date": "2021-03-10", "close": 52.57, "volume": 21448.0}, {"date": "2021-03-11", "close": 55.03, "volume": 25394.0}, {"date": "2021-03-12", "close": 54.52, "volume": 10532.0}, {"date": "2021-03-15", "close": 54.67, "volume": 26355.0}, {"date": "2021-03-16", "close": 53.77, "volume": 16549.0}, {"date": "2021-03-17", "close": 54.59, "volume": 13901.0}, {"date": "2021-03-18", "close": 52.1, "volume": 25618.0}, {"date": "2021-03-19", "close": 53.4899, "volume": 16914.0}, {"date": "2021-03-22", "close": 54.2618, "volume": 21471.0}, {"date": "2021-03-23", "close": 51.12, "volume": 53344.0}, {"date": "2021-03-24", "close": 48.77, "volume": 88567.0}, {"date": "2021-03-25", "close": 49.98, "volume": 48459.0}, {"date": "2021-03-26", "close": 49.31, "volume": 39381.0}, {"date": "2021-03-29", "close": 47.89, "volume": 25025.0}, {"date": "2021-03-30", "close": 48.0412, "volume": 49116.0}, {"date": "2021-03-31", "close": 50.2684, "volume": 21260.0}, {"date": "2021-04-01", "close": 50.28, "volume": 27200.0}, {"date": "2021-04-05", "close": 50.74, "volume": 20360.0}, {"date": "2021-04-06", "close": 49.4001, "volume": 20271.0}, {"date": "2021-04-07", "close": 48.01, "volume": 39252.0}, {"date": "2021-04-08", "close": 48.39, "volume": 22634.0}, {"date": "2021-04-09", "close": 47.47, "volume": 24931.0}, {"date": "2021-04-12", "close": 46.53, "volume": 32952.0}, {"date": "2021-04-13", "close": 47.1, "volume": 57106.0}, {"date": "2021-04-14", "close": 48.33, "volume": 55524.0}, {"date": "2021-04-15", "close": 48.89, "volume": 27850.0}, {"date": "2021-04-16", "close": 48.12, "volume": 21792.0}, {"date": "2021-04-19", "close": 47.23, "volume": 20934.0}, {"date": "2021-04-20", "close": 47.28, "volume": 17926.0}, {"date": "2021-04-21", "close": 48.53, "volume": 20758.0}, {"date": "2021-04-22", "close": 49.14, "volume": 26317.0}, {"date": "2021-04-23", "close": 48.8, "volume": 18260.0}, {"date": "2021-04-26", "close": 50.58, "volume": 17228.0}, {"date": "2021-04-27", "close": 50.3802, "volume": 19310.0}, {"date": "2021-04-28", "close": 50.5867, "volume": 16799.0}, {"date": "2021-04-29", "close": 50.13, "volume": 9537.0}, {"date": "2021-04-30", "close": 50.12, "volume": 56551.0}, {"date": "2021-05-03", "close": 49.66, "volume": 19174.0}, {"date": "2021-05-04", "close": 47.24, "volume": 55242.0}, {"date": "2021-05-05", "close": 46.59, "volume": 15692.0}, {"date": "2021-05-06", "close": 46.32, "volume": 40120.0}, {"date": "2021-05-07", "close": 46.11, "volume": 35117.0}, {"date": "2021-05-10", "close": 44.5867, "volume": 39078.0}, {"date": "2021-05-11", "close": 45.3578, "volume": 59605.0}, {"date": "2021-05-12", "close": 44.7, "volume": 44993.0}, {"date": "2021-05-13", "close": 44.03, "volume": 20950.0}, {"date": "2021-05-14", "close": 45.4, "volume": 13539.0}, {"date": "2021-05-17", "close": 45.66, "volume": 21641.0}, {"date": "2021-05-18", "close": 46.05, "volume": 10560.0}, {"date": "2021-05-19", "close": 45.36, "volume": 11695.0}, {"date": "2021-05-20", "close": 46.4688, "volume": 13154.0}, {"date": "2021-05-21", "close": 46.5, "volume": 10315.0}, {"date": "2021-05-24", "close": 45.89, "volume": 29196.0}, {"date": "2021-05-25", "close": 45.44, "volume": 16343.0}, {"date": "2021-05-26", "close": 46.3261, "volume": 18135.0}, {"date": "2021-05-27", "close": 46.84, "volume": 17715.0}, {"date": "2021-05-28", "close": 46.61, "volume": 18410.0}, {"date": "2021-06-01", "close": 46.14, "volume": 18284.0}, {"date": "2021-06-02", "close": 46.14, "volume": 25828.0}, {"date": "2021-06-03", "close": 46.02, "volume": 20179.0}, {"date": "2021-06-04", "close": 46.38, "volume": 28830.0}, {"date": "2021-06-07", "close": 48.2468, "volume": 29088.0}, {"date": "2021-06-08", "close": 48.44, "volume": 26168.0}, {"date": "2021-06-09", "close": 48.91, "volume": 17102.0}, {"date": "2021-06-10", "close": 49.66, "volume": 13849.0}, {"date": "2021-06-11", "close": 49.81, "volume": 9088.0}, {"date": "2021-06-14", "close": 49.94, "volume": 14091.0}, {"date": "2021-06-15", "close": 49.03, "volume": 20975.0}, {"date": "2021-06-16", "close": 49.1293, "volume": 9697.0}, {"date": "2021-06-17", "close": 49.14, "volume": 13946.0}, {"date": "2021-06-18", "close": 49.25, "volume": 23681.0}, {"date": "2021-06-21", "close": 49.48, "volume": 17073.0}, {"date": "2021-06-22", "close": 48.7004, "volume": 8550.0}, {"date": "2021-06-23", "close": 48.82, "volume": 16389.0}, {"date": "2021-06-24", "close": 49.82, "volume": 14597.0}, {"date": "2021-06-25", "close": 50.1153, "volume": 20142.0}, {"date": "2021-06-28", "close": 49.65, "volume": 15147.0}, {"date": "2021-06-29", "close": 49.05, "volume": 23407.0}, {"date": "2021-06-30", "close": 48.92, "volume": 12618.0}, {"date": "2021-07-01", "close": 49.93, "volume": 43454.0}, {"date": "2021-07-02", "close": 49.63, "volume": 7857.0}, {"date": "2021-07-06", "close": 48.79, "volume": 11199.0}, {"date": "2021-07-07", "close": 48.17, "volume": 34001.0}, {"date": "2021-07-08", "close": 48.3, "volume": 17257.0}, {"date": "2021-07-09", "close": 49.1, "volume": 11634.0}, {"date": "2021-07-12", "close": 48.53, "volume": 10116.0}, {"date": "2021-07-13", "close": 47.47, "volume": 13807.0}, {"date": "2021-07-14", "close": 46.05, "volume": 20362.0}, {"date": "2021-07-15", "close": 45.85, "volume": 52514.0}, {"date": "2021-07-16", "close": 45.6, "volume": 17489.0}, {"date": "2021-07-19", "close": 45.67, "volume": 19858.0}, {"date": "2021-07-20", "close": 46.89, "volume": 16331.0}, {"date": "2021-07-21", "close": 47.37, "volume": 11080.0}, {"date": "2021-07-22", "close": 46.29, "volume": 14554.0}, {"date": "2021-07-23", "close": 45.72, "volume": 14099.0}, {"date": "2021-07-26", "close": 44.6041, "volume": 18508.0}, {"date": "2021-07-27", "close": 43.88, "volume": 15437.0}, {"date": "2021-07-28", "close": 45.59, "volume": 18651.0}, {"date": "2021-07-29", "close": 44.8, "volume": 12262.0}, {"date": "2021-07-30", "close": 44.02, "volume": 8164.0}, {"date": "2021-08-02", "close": 43.8968, "volume": 8551.0}, {"date": "2021-08-03", "close": 43.8, "volume": 18696.0}, {"date": "2021-08-04", "close": 43.71, "volume": 14454.0}, {"date": "2021-08-05", "close": 44.91, "volume": 17421.0}, {"date": "2021-08-06", "close": 44.33, "volume": 13725.0}, {"date": "2021-08-09", "close": 44.47, "volume": 10071.0}, {"date": "2021-08-10", "close": 44.0339, "volume": 9280.0}, {"date": "2021-08-11", "close": 43.8, "volume": 19222.0}, {"date": "2021-08-12", "close": 43.91, "volume": 19809.0}, {"date": "2021-08-13", "close": 43.72, "volume": 16269.0}, {"date": "2021-08-16", "close": 42.58, "volume": 30412.0}, {"date": "2021-08-17", "close": 43.14, "volume": 39983.0}, {"date": "2021-08-18", "close": 42.59, "volume": 11212.0}, {"date": "2021-08-19", "close": 41.5546, "volume": 30032.0}, {"date": "2021-08-20", "close": 42.79, "volume": 15442.0}, {"date": "2021-08-23", "close": 44.77, "volume": 33765.0}, {"date": "2021-08-24", "close": 44.98, "volume": 15837.0}, {"date": "2021-08-25", "close": 45.49, "volume": 12631.0}, {"date": "2021-08-26", "close": 45.29, "volume": 10934.0}, {"date": "2021-08-27", "close": 46.65, "volume": 27524.0}, {"date": "2021-08-30", "close": 46.3606, "volume": 7874.0}, {"date": "2021-08-31", "close": 46.92, "volume": 22243.0}, {"date": "2021-09-01", "close": 47.76, "volume": 19527.0}, {"date": "2021-09-02", "close": 48.2728, "volume": 30243.0}, {"date": "2021-09-03", "close": 47.32, "volume": 13151.0}, {"date": "2021-09-07", "close": 46.9987, "volume": 11767.0}, {"date": "2021-09-08", "close": 46.4882, "volume": 18293.0}, {"date": "2021-09-09", "close": 46.8975, "volume": 13650.0}, {"date": "2021-09-10", "close": 46.17, "volume": 11710.0}, {"date": "2021-09-13", "close": 46.21, "volume": 8937.0}, {"date": "2021-09-14", "close": 45.8503, "volume": 7280.0}, {"date": "2021-09-15", "close": 46.3449, "volume": 19535.0}, {"date": "2021-09-16", "close": 46.58, "volume": 9483.0}, {"date": "2021-09-17", "close": 47.85, "volume": 10477.0}, {"date": "2021-09-20", "close": 46.252, "volume": 13658.0}, {"date": "2021-09-21", "close": 47.029, "volume": 26473.0}, {"date": "2021-09-22", "close": 46.561, "volume": 3171.0}, {"date": "2021-09-23", "close": 47.37, "volume": 7963.0}, {"date": "2021-09-24", "close": 46.54, "volume": 9041.0}, {"date": "2021-09-27", "close": 47.6027, "volume": 11869.0}, {"date": "2021-09-28", "close": 46.29, "volume": 15396.0}, {"date": "2021-09-29", "close": 45.4735, "volume": 13154.0}, {"date": "2021-09-30", "close": 45.51, "volume": 7593.0}, {"date": "2021-10-01", "close": 45.82, "volume": 15503.0}, {"date": "2021-10-04", "close": 45.0206, "volume": 8333.0}, {"date": "2021-10-05", "close": 45.28, "volume": 7343.0}, {"date": "2021-10-06", "close": 44.73, "volume": 6564.0}, {"date": "2021-10-07", "close": 45.4179, "volume": 10443.0}, {"date": "2021-10-08", "close": 45.55, "volume": 8954.0}, {"date": "2021-10-11", "close": 45.79, "volume": 5399.0}, {"date": "2021-10-12", "close": 45.9085, "volume": 9638.0}, {"date": "2021-10-13", "close": 45.89, "volume": 3169.0}, {"date": "2021-10-14", "close": 46.454, "volume": 7114.0}, {"date": "2021-10-15", "close": 45.967, "volume": 4711.0}, {"date": "2021-10-18", "close": 45.0023, "volume": 11393.0}, {"date": "2021-10-19", "close": 45.42, "volume": 8591.0}, {"date": "2021-10-20", "close": 45.4699, "volume": 8272.0}, {"date": "2021-10-21", "close": 45.84, "volume": 11156.0}, {"date": "2021-10-22", "close": 46.04, "volume": 16679.0}, {"date": "2021-10-25", "close": 46.3214, "volume": 9211.0}, {"date": "2021-10-26", "close": 46.09, "volume": 13693.0}, {"date": "2021-10-27", "close": 45.17, "volume": 12392.0}, {"date": "2021-10-28", "close": 46.38, "volume": 15200.0}, {"date": "2021-10-29", "close": 46.07, "volume": 18158.0}, {"date": "2021-11-01", "close": 47.51, "volume": 15941.0}, {"date": "2021-11-02", "close": 48.09, "volume": 15706.0}, {"date": "2021-11-03", "close": 49.48, "volume": 17318.0}, {"date": "2021-11-04", "close": 49.229, "volume": 14825.0}, {"date": "2021-11-05", "close": 48.4276, "volume": 18863.0}, {"date": "2021-11-08", "close": 48.02, "volume": 13433.0}, {"date": "2021-11-09", "close": 47.4585, "volume": 9857.0}, {"date": "2021-11-10", "close": 46.4492, "volume": 8134.0}, {"date": "2021-11-11", "close": 46.3634, "volume": 12064.0}, {"date": "2021-11-12", "close": 46.3935, "volume": 8554.0}, {"date": "2021-11-15", "close": 45.23, "volume": 17150.0}, {"date": "2021-11-16", "close": 45.7121, "volume": 31588.0}, {"date": "2021-11-17", "close": 45.3706, "volume": 10286.0}, {"date": "2021-11-18", "close": 45.12, "volume": 5491.0}, {"date": "2021-11-19", "close": 44.9711, "volume": 7238.0}, {"date": "2021-11-22", "close": 43.65, "volume": 13436.0}, {"date": "2021-11-23", "close": 43.67, "volume": 23628.0}, {"date": "2021-11-24", "close": 44.2047, "volume": 10100.0}, {"date": "2021-11-26", "close": 42.9, "volume": 13108.0}, {"date": "2021-11-29", "close": 42.5909, "volume": 17022.0}, {"date": "2021-11-30", "close": 42.9, "volume": 15014.0}, {"date": "2021-12-01", "close": 41.55, "volume": 18974.0}, {"date": "2021-12-02", "close": 42.585, "volume": 11132.0}, {"date": "2021-12-03", "close": 40.4286, "volume": 23541.0}, {"date": "2021-12-06", "close": 40.31, "volume": 113629.0}, {"date": "2021-12-07", "close": 42.6, "volume": 50408.0}, {"date": "2021-12-08", "close": 43.115, "volume": 16009.0}, {"date": "2021-12-09", "close": 41.42, "volume": 15925.0}, {"date": "2021-12-10", "close": 40.63, "volume": 28347.0}, {"date": "2021-12-13", "close": 41.4, "volume": 13860.0}, {"date": "2021-12-14", "close": 40.53, "volume": 23958.0}, {"date": "2021-12-15", "close": 42.05, "volume": 34037.0}, {"date": "2021-12-16", "close": 41.1905, "volume": 10859.0}, {"date": "2021-12-17", "close": 43.11, "volume": 50215.0}, {"date": "2021-12-20", "close": 43.65, "volume": 136622.0}, {"date": "2021-12-21", "close": 43.7132, "volume": 11420.0}, {"date": "2021-12-22", "close": 43.12, "volume": 32820.0}, {"date": "2021-12-23", "close": 44.13, "volume": 37699.0}, {"date": "2021-12-27", "close": 43.4426, "volume": 13418.0}, {"date": "2021-12-28", "close": 42.7001, "volume": 36734.0}, {"date": "2021-12-29", "close": 42.53, "volume": 18160.0}, {"date": "2021-12-30", "close": 42.5766, "volume": 11885.0}, {"date": "2021-12-31", "close": 42.24, "volume": 16333.0}, {"date": "2022-01-03", "close": 43.5151, "volume": 28198.0}, {"date": "2022-01-04", "close": 41.92, "volume": 23106.0}, {"date": "2022-01-05", "close": 39.76, "volume": 42022.0}, {"date": "2022-01-06", "close": 40.0, "volume": 18813.0}, {"date": "2022-01-07", "close": 38.88, "volume": 19996.0}, {"date": "2022-01-10", "close": 38.48, "volume": 48060.0}, {"date": "2022-01-11", "close": 38.7694, "volume": 14584.0}, {"date": "2022-01-12", "close": 37.6388, "volume": 21289.0}, {"date": "2022-01-13", "close": 36.93, "volume": 25614.0}, {"date": "2022-01-14", "close": 37.86, "volume": 24862.0}, {"date": "2022-01-18", "close": 35.65, "volume": 30768.0}, {"date": "2022-01-19", "close": 35.43, "volume": 33968.0}, {"date": "2022-01-20", "close": 34.56, "volume": 40578.0}, {"date": "2022-01-21", "close": 33.77, "volume": 47056.0}, {"date": "2022-01-24", "close": 34.37, "volume": 53998.0}, {"date": "2022-01-25", "close": 34.0, "volume": 38791.0}, {"date": "2022-01-26", "close": 33.2918, "volume": 24327.0}, {"date": "2022-01-27", "close": 32.03, "volume": 38481.0}, {"date": "2022-01-28", "close": 33.18, "volume": 47601.0}, {"date": "2022-01-31", "close": 34.81, "volume": 21132.0}, {"date": "2022-02-01", "close": 35.43, "volume": 23814.0}, {"date": "2022-02-02", "close": 34.18, "volume": 66136.0}, {"date": "2022-02-03", "close": 33.4, "volume": 17928.0}, {"date": "2022-02-04", "close": 34.03, "volume": 20810.0}, {"date": "2022-02-07", "close": 34.99, "volume": 35116.0}, {"date": "2022-02-08", "close": 35.01, "volume": 11968.0}, {"date": "2022-02-09", "close": 36.64, "volume": 56201.0}, {"date": "2022-02-10", "close": 35.73, "volume": 31442.0}, {"date": "2022-02-11", "close": 35.31, "volume": 9164.0}, {"date": "2022-02-14", "close": 34.78, "volume": 28444.0}, {"date": "2022-02-15", "close": 36.06, "volume": 16426.0}, {"date": "2022-02-16", "close": 35.89, "volume": 21079.0}, {"date": "2022-02-17", "close": 34.41, "volume": 13881.0}, {"date": "2022-02-18", "close": 33.76, "volume": 21082.0}, {"date": "2022-02-22", "close": 33.37, "volume": 17759.0}, {"date": "2022-02-23", "close": 31.69, "volume": 25909.0}, {"date": "2022-02-24", "close": 33.1, "volume": 27601.0}, {"date": "2022-02-25", "close": 33.33, "volume": 16263.0}, {"date": "2022-02-28", "close": 33.61, "volume": 83050.0}, {"date": "2022-03-01", "close": 33.33, "volume": 9085.0}, {"date": "2022-03-02", "close": 33.47, "volume": 11392.0}, {"date": "2022-03-03", "close": 32.42, "volume": 110651.0}, {"date": "2022-03-04", "close": 31.28, "volume": 19483.0}, {"date": "2022-03-07", "close": 31.34, "volume": 28816.0}, {"date": "2022-03-08", "close": 31.51, "volume": 18157.0}, {"date": "2022-03-09", "close": 33.35, "volume": 14838.0}, {"date": "2022-03-10", "close": 33.26, "volume": 7769.0}, {"date": "2022-03-11", "close": 32.11, "volume": 11007.0}, {"date": "2022-03-14", "close": 30.72, "volume": 18508.0}, {"date": "2022-03-15", "close": 31.02, "volume": 19063.0}, {"date": "2022-03-16", "close": 32.57, "volume": 24994.0}, {"date": "2022-03-17", "close": 33.65, "volume": 18876.0}, {"date": "2022-03-18", "close": 34.53, "volume": 9112.0}, {"date": "2022-03-21", "close": 33.21, "volume": 9392.0}, {"date": "2022-03-22", "close": 34.28, "volume": 9886.0}, {"date": "2022-03-23", "close": 33.6, "volume": 15083.0}, {"date": "2022-03-24", "close": 34.36, "volume": 43894.0}, {"date": "2022-03-25", "close": 33.59, "volume": 16332.0}, {"date": "2022-03-28", "close": 33.39, "volume": 54751.0}, {"date": "2022-03-29", "close": 34.75, "volume": 12468.0}, {"date": "2022-03-30", "close": 33.78, "volume": 14061.0}, {"date": "2022-03-31", "close": 33.64, "volume": 7906.0}, {"date": "2022-04-01", "close": 35.17, "volume": 15382.0}, {"date": "2022-04-04", "close": 36.16, "volume": 14855.0}, {"date": "2022-04-05", "close": 35.51, "volume": 19235.0}, {"date": "2022-04-06", "close": 35.78, "volume": 29229.0}, {"date": "2022-04-07", "close": 35.47, "volume": 9210.0}, {"date": "2022-04-08", "close": 34.96, "volume": 16564.0}, {"date": "2022-04-11", "close": 33.66, "volume": 17813.0}, {"date": "2022-04-12", "close": 33.51, "volume": 40025.0}, {"date": "2022-04-13", "close": 34.66, "volume": 16577.0}, {"date": "2022-04-14", "close": 33.81, "volume": 10225.0}, {"date": "2022-04-18", "close": 32.2918, "volume": 23712.0}, {"date": "2022-04-19", "close": 32.695, "volume": 12891.0}, {"date": "2022-04-20", "close": 32.8683, "volume": 18052.0}, {"date": "2022-04-21", "close": 31.5607, "volume": 11237.0}, {"date": "2022-04-22", "close": 30.9677, "volume": 25846.0}, {"date": "2022-04-25", "close": 31.41, "volume": 27673.0}, {"date": "2022-04-26", "close": 29.5444, "volume": 16910.0}, {"date": "2022-04-27", "close": 29.2355, "volume": 30581.0}, {"date": "2022-04-28", "close": 29.3626, "volume": 173661.0}, {"date": "2022-04-29", "close": 28.4797, "volume": 57686.0}, {"date": "2022-05-02", "close": 29.5171, "volume": 48205.0}, {"date": "2022-05-03", "close": 29.5802, "volume": 53496.0}, {"date": "2022-05-04", "close": 30.0228, "volume": 26545.0}, {"date": "2022-05-05", "close": 28.1343, "volume": 14036.0}, {"date": "2022-05-06", "close": 26.85, "volume": 54250.0}, {"date": "2022-05-09", "close": 24.547, "volume": 55478.0}, {"date": "2022-05-10", "close": 25.9173, "volume": 39376.0}, {"date": "2022-05-11", "close": 24.0179, "volume": 26823.0}, {"date": "2022-05-12", "close": 24.7037, "volume": 28182.0}, {"date": "2022-05-13", "close": 26.1468, "volume": 31147.0}, {"date": "2022-05-16", "close": 26.38, "volume": 15365.0}, {"date": "2022-05-17", "close": 27.4323, "volume": 17515.0}, {"date": "2022-05-18", "close": 25.7996, "volume": 17547.0}, {"date": "2022-05-19", "close": 26.2117, "volume": 51509.0}, {"date": "2022-05-20", "close": 26.7449, "volume": 31871.0}, {"date": "2022-05-23", "close": 26.7, "volume": 25478.0}, {"date": "2022-05-24", "close": 25.69, "volume": 14780.0}, {"date": "2022-05-25", "close": 25.6629, "volume": 23360.0}, {"date": "2022-05-26", "close": 25.9314, "volume": 15604.0}, {"date": "2022-05-27", "close": 26.3948, "volume": 31889.0}, {"date": "2022-05-31", "close": 25.68, "volume": 27365.0}, {"date": "2022-06-01", "close": 25.42, "volume": 40594.0}, {"date": "2022-06-02", "close": 25.78, "volume": 18442.0}, {"date": "2022-06-03", "close": 26.76, "volume": 59095.0}, {"date": "2022-06-06", "close": 25.81, "volume": 25058.0}, {"date": "2022-06-07", "close": 27.12, "volume": 23664.0}, {"date": "2022-06-08", "close": 27.27, "volume": 26250.0}, {"date": "2022-06-09", "close": 26.4, "volume": 21922.0}, {"date": "2022-06-10", "close": 25.23, "volume": 59108.0}, {"date": "2022-06-13", "close": 24.0, "volume": 21669.0}, {"date": "2022-06-14", "close": 23.99, "volume": 68682.0}, {"date": "2022-06-15", "close": 24.8, "volume": 33508.0}, {"date": "2022-06-16", "close": 24.0982, "volume": 14690.0}, {"date": "2022-06-17", "close": 25.48, "volume": 36854.0}, {"date": "2022-06-21", "close": 26.12, "volume": 16868.0}, {"date": "2022-06-22", "close": 26.63, "volume": 23043.0}, {"date": "2022-06-23", "close": 28.22, "volume": 13322.0}, {"date": "2022-06-24", "close": 28.34, "volume": 9614.0}, {"date": "2022-06-27", "close": 28.44, "volume": 12678.0}, {"date": "2022-06-28", "close": 27.66, "volume": 17160.0}, {"date": "2022-06-29", "close": 27.89, "volume": 16715.0}, {"date": "2022-06-30", "close": 27.69, "volume": 22166.0}, {"date": "2022-07-01", "close": 28.48, "volume": 14805.0}, {"date": "2022-07-05", "close": 30.17, "volume": 50818.0}, {"date": "2022-07-06", "close": 30.1497, "volume": 15856.0}, {"date": "2022-07-07", "close": 31.13, "volume": 14832.0}, {"date": "2022-07-08", "close": 31.458, "volume": 30856.0}, {"date": "2022-07-11", "close": 29.9282, "volume": 9459.0}, {"date": "2022-07-12", "close": 30.35, "volume": 43178.0}, {"date": "2022-07-13", "close": 30.9964, "volume": 37177.0}, {"date": "2022-07-14", "close": 30.1683, "volume": 12143.0}, {"date": "2022-07-15", "close": 30.432, "volume": 10189.0}, {"date": "2022-07-18", "close": 29.65, "volume": 9526.0}, {"date": "2022-07-19", "close": 30.9482, "volume": 13101.0}, {"date": "2022-07-20", "close": 31.3, "volume": 20572.0}, {"date": "2022-07-21", "close": 31.1739, "volume": 8404.0}, {"date": "2022-07-22", "close": 30.0122, "volume": 6340.0}, {"date": "2022-07-25", "close": 29.9488, "volume": 8547.0}, {"date": "2022-07-26", "close": 30.2175, "volume": 29307.0}, {"date": "2022-07-27", "close": 30.86, "volume": 17218.0}, {"date": "2022-07-28", "close": 30.3833, "volume": 8995.0}, {"date": "2022-07-29", "close": 29.8382, "volume": 17990.0}, {"date": "2022-08-01", "close": 29.14, "volume": 8024.0}, {"date": "2022-08-02", "close": 29.84, "volume": 59109.0}, {"date": "2022-08-03", "close": 30.84, "volume": 30280.0}, {"date": "2022-08-04", "close": 32.548, "volume": 20676.0}, {"date": "2022-08-05", "close": 34.133, "volume": 30582.0}, {"date": "2022-08-08", "close": 35.0007, "volume": 62571.0}, {"date": "2022-08-09", "close": 33.8203, "volume": 19235.0}, {"date": "2022-08-10", "close": 34.9487, "volume": 16776.0}, {"date": "2022-08-11", "close": 33.8945, "volume": 13281.0}, {"date": "2022-08-12", "close": 35.0266, "volume": 15617.0}, {"date": "2022-08-15", "close": 35.4594, "volume": 15205.0}, {"date": "2022-08-16", "close": 34.6191, "volume": 11753.0}, {"date": "2022-08-17", "close": 33.736, "volume": 11130.0}, {"date": "2022-08-18", "close": 33.5806, "volume": 9996.0}, {"date": "2022-08-19", "close": 32.9894, "volume": 31437.0}, {"date": "2022-08-22", "close": 32.38, "volume": 19696.0}, {"date": "2022-08-23", "close": 33.1365, "volume": 10834.0}, {"date": "2022-08-24", "close": 33.7977, "volume": 39545.0}, {"date": "2022-08-25", "close": 33.4984, "volume": 5456.0}, {"date": "2022-08-26", "close": 32.1, "volume": 26221.0}, {"date": "2022-08-29", "close": 31.7957, "volume": 14784.0}, {"date": "2022-08-30", "close": 31.28, "volume": 11249.0}, {"date": "2022-08-31", "close": 31.66, "volume": 4458.0}, {"date": "2022-09-01", "close": 32.2786, "volume": 9663.0}, {"date": "2022-09-02", "close": 31.8806, "volume": 16315.0}, {"date": "2022-09-06", "close": 30.9701, "volume": 22713.0}, {"date": "2022-09-07", "close": 32.0573, "volume": 5662.0}, {"date": "2022-09-08", "close": 32.8197, "volume": 14041.0}, {"date": "2022-09-09", "close": 32.9368, "volume": 8113.0}, {"date": "2022-09-12", "close": 33.49, "volume": 7996.0}, {"date": "2022-09-13", "close": 32.1878, "volume": 7579.0}, {"date": "2022-09-14", "close": 32.6287, "volume": 5248.0}, {"date": "2022-09-15", "close": 32.7859, "volume": 5004.0}, {"date": "2022-09-16", "close": 31.6022, "volume": 10140.0}, {"date": "2022-09-19", "close": 31.1957, "volume": 58796.0}, {"date": "2022-09-20", "close": 31.2955, "volume": 11464.0}, {"date": "2022-09-21", "close": 30.16, "volume": 46968.0}, {"date": "2022-09-22", "close": 29.6872, "volume": 36664.0}, {"date": "2022-09-23", "close": 28.9593, "volume": 23664.0}, {"date": "2022-09-26", "close": 28.51, "volume": 18280.0}, {"date": "2022-09-27", "close": 29.198, "volume": 10210.0}, {"date": "2022-09-28", "close": 30.6573, "volume": 15632.0}, {"date": "2022-09-29", "close": 29.8598, "volume": 17114.0}, {"date": "2022-09-30", "close": 30.1281, "volume": 10258.0}, {"date": "2022-10-03", "close": 30.2001, "volume": 9060.0}, {"date": "2022-10-04", "close": 31.26, "volume": 20996.0}, {"date": "2022-10-05", "close": 31.12, "volume": 63485.0}, {"date": "2022-10-06", "close": 31.2663, "volume": 9374.0}, {"date": "2022-10-07", "close": 29.9425, "volume": 14921.0}, {"date": "2022-10-10", "close": 29.4897, "volume": 12218.0}, {"date": "2022-10-11", "close": 29.57, "volume": 8515.0}, {"date": "2022-10-12", "close": 29.8317, "volume": 6034.0}, {"date": "2022-10-13", "close": 30.3375, "volume": 7353.0}, {"date": "2022-10-14", "close": 29.5, "volume": 6349.0}, {"date": "2022-10-17", "close": 30.4984, "volume": 6046.0}, {"date": "2022-10-18", "close": 30.55, "volume": 9257.0}, {"date": "2022-10-19", "close": 29.0327, "volume": 5753.0}, {"date": "2022-10-20", "close": 28.98, "volume": 3716.0}, {"date": "2022-10-21", "close": 29.64, "volume": 3772.0}, {"date": "2022-10-24", "close": 29.4593, "volume": 11323.0}, {"date": "2022-10-25", "close": 30.09, "volume": 5621.0}, {"date": "2022-10-26", "close": 30.51, "volume": 3271.0}, {"date": "2022-10-27", "close": 30.26, "volume": 10519.0}, {"date": "2022-10-28", "close": 31.3105, "volume": 2497.0}, {"date": "2022-10-31", "close": 30.7185, "volume": 3951.0}, {"date": "2022-11-01", "close": 31.03, "volume": 13599.0}, {"date": "2022-11-02", "close": 30.4463, "volume": 7261.0}, {"date": "2022-11-03", "close": 30.1619, "volume": 37025.0}, {"date": "2022-11-04", "close": 29.5142, "volume": 6004.0}, {"date": "2022-11-07", "close": 29.52, "volume": 4866.0}, {"date": "2022-11-08", "close": 29.65, "volume": 7505.0}, {"date": "2022-11-09", "close": 28.866, "volume": 12205.0}, {"date": "2022-11-10", "close": 30.808, "volume": 8601.0}, {"date": "2022-11-11", "close": 31.51, "volume": 207441.0}, {"date": "2022-11-14", "close": 31.05, "volume": 19196.0}, {"date": "2022-11-15", "close": 31.2067, "volume": 205663.0}, {"date": "2022-11-16", "close": 30.467, "volume": 13204.0}, {"date": "2022-11-17", "close": 30.0113, "volume": 6809.0}, {"date": "2022-11-18", "close": 30.2744, "volume": 5870.0}, {"date": "2022-11-21", "close": 29.9082, "volume": 6211.0}, {"date": "2022-11-22", "close": 30.3971, "volume": 21214.0}, {"date": "2022-11-23", "close": 30.4024, "volume": 11852.0}, {"date": "2022-11-25", "close": 30.36, "volume": 6010.0}, {"date": "2022-11-28", "close": 29.87, "volume": 12294.0}, {"date": "2022-11-29", "close": 29.84, "volume": 8559.0}, {"date": "2022-11-30", "close": 31.2499, "volume": 110018.0}, {"date": "2022-12-01", "close": 30.8755, "volume": 8712.0}, {"date": "2022-12-02", "close": 31.7712, "volume": 21810.0}, {"date": "2022-12-05", "close": 30.6001, "volume": 6351.0}, {"date": "2022-12-06", "close": 29.55, "volume": 12314.0}, {"date": "2022-12-07", "close": 29.7454, "volume": 8801.0}, {"date": "2022-12-08", "close": 29.8231, "volume": 23139.0}, {"date": "2022-12-09", "close": 29.07, "volume": 23033.0}, {"date": "2022-12-12", "close": 29.65, "volume": 142346.0}, {"date": "2022-12-13", "close": 30.178, "volume": 8386.0}, {"date": "2022-12-14", "close": 30.264, "volume": 10111.0}, {"date": "2022-12-15", "close": 29.31, "volume": 11987.0}, {"date": "2022-12-16", "close": 29.5226, "volume": 6336.0}, {"date": "2022-12-19", "close": 28.38, "volume": 15384.0}, {"date": "2022-12-20", "close": 29.052, "volume": 7638.0}, {"date": "2022-12-21", "close": 29.73, "volume": 27112.0}, {"date": "2022-12-22", "close": 29.9272, "volume": 18778.0}, {"date": "2022-12-23", "close": 29.34, "volume": 13270.0}, {"date": "2022-12-27", "close": 28.8564, "volume": 10651.0}, {"date": "2022-12-28", "close": 28.9949, "volume": 33181.0}, {"date": "2022-12-29", "close": 30.24, "volume": 14446.0}, {"date": "2022-12-30", "close": 30.38, "volume": 6614.0}, {"date": "2023-01-03", "close": 29.7329, "volume": 5534.0}, {"date": "2023-01-04", "close": 30.1917, "volume": 7437.0}, {"date": "2023-01-05", "close": 30.3252, "volume": 6459.0}, {"date": "2023-01-06", "close": 30.7164, "volume": 6080.0}, {"date": "2023-01-09", "close": 30.02, "volume": 6645.0}, {"date": "2023-01-10", "close": 30.7304, "volume": 5719.0}, {"date": "2023-01-11", "close": 30.64, "volume": 6187.0}, {"date": "2023-01-12", "close": 31.96, "volume": 10891.0}, {"date": "2023-01-13", "close": 32.233, "volume": 29722.0}, {"date": "2023-01-17", "close": 31.99, "volume": 8009.0}, {"date": "2023-01-18", "close": 31.6, "volume": 7152.0}, {"date": "2023-01-19", "close": 31.288, "volume": 25171.0}, {"date": "2023-01-20", "close": 31.7551, "volume": 3379.0}, {"date": "2023-01-23", "close": 31.7517, "volume": 8516.0}, {"date": "2023-01-24", "close": 32.3412, "volume": 3880.0}, {"date": "2023-01-25", "close": 32.3676, "volume": 6142.0}, {"date": "2023-01-26", "close": 32.2502, "volume": 6919.0}, {"date": "2023-01-27", "close": 32.54, "volume": 7302.0}, {"date": "2023-01-30", "close": 31.8, "volume": 9571.0}, {"date": "2023-01-31", "close": 32.58, "volume": 4063.0}, {"date": "2023-02-01", "close": 32.7032, "volume": 26765.0}, {"date": "2023-02-02", "close": 33.0, "volume": 12769.0}, {"date": "2023-02-03", "close": 32.7844, "volume": 10875.0}, {"date": "2023-02-06", "close": 32.4977, "volume": 28468.0}, {"date": "2023-02-07", "close": 32.6675, "volume": 10508.0}, {"date": "2023-02-08", "close": 31.6978, "volume": 6381.0}, {"date": "2023-02-09", "close": 31.4773, "volume": 2423.0}, {"date": "2023-02-10", "close": 31.373, "volume": 2429.0}, {"date": "2023-02-13", "close": 31.47, "volume": 5653.0}, {"date": "2023-02-14", "close": 31.5, "volume": 14854.0}, {"date": "2023-02-15", "close": 31.4293, "volume": 12552.0}, {"date": "2023-02-16", "close": 31.0909, "volume": 9697.0}, {"date": "2023-02-17", "close": 31.7933, "volume": 8718.0}, {"date": "2023-02-21", "close": 30.5752, "volume": 9039.0}, {"date": "2023-02-22", "close": 30.42, "volume": 5428.0}, {"date": "2023-02-23", "close": 30.3885, "volume": 4774.0}, {"date": "2023-02-24", "close": 29.54, "volume": 5469.0}, {"date": "2023-02-27", "close": 29.86, "volume": 6789.0}, {"date": "2023-02-28", "close": 30.2873, "volume": 5917.0}, {"date": "2023-03-01", "close": 30.3903, "volume": 5104.0}, {"date": "2023-03-02", "close": 30.078, "volume": 29839.0}, {"date": "2023-03-03", "close": 30.44, "volume": 9354.0}, {"date": "2023-03-06", "close": 29.79, "volume": 16266.0}, {"date": "2023-03-07", "close": 29.7446, "volume": 2904.0}, {"date": "2023-03-08", "close": 29.666, "volume": 2342.0}, {"date": "2023-03-09", "close": 28.5822, "volume": 5201.0}, {"date": "2023-03-10", "close": 27.3491, "volume": 59007.0}, {"date": "2023-03-13", "close": 28.01, "volume": 20905.0}, {"date": "2023-03-14", "close": 28.5151, "volume": 8107.0}, {"date": "2023-03-15", "close": 28.1434, "volume": 6174.0}, {"date": "2023-03-16", "close": 28.223, "volume": 2804.0}, {"date": "2023-03-17", "close": 27.7141, "volume": 7479.0}, {"date": "2023-03-20", "close": 27.8006, "volume": 7577.0}, {"date": "2023-03-21", "close": 27.4792, "volume": 6934.0}, {"date": "2023-03-22", "close": 26.45, "volume": 12283.0}, {"date": "2023-03-23", "close": 26.4984, "volume": 4769.0}, {"date": "2023-03-24", "close": 26.62, "volume": 27583.0}, {"date": "2023-03-27", "close": 26.8795, "volume": 3595.0}, {"date": "2023-03-28", "close": 26.8057, "volume": 5829.0}, {"date": "2023-03-29", "close": 27.3706, "volume": 5950.0}, {"date": "2023-03-30", "close": 26.9001, "volume": 28358.0}, {"date": "2023-03-31", "close": 27.1846, "volume": 13764.0}, {"date": "2023-04-03", "close": 27.498, "volume": 27467.0}, {"date": "2023-04-04", "close": 26.902, "volume": 7134.0}, {"date": "2023-04-05", "close": 26.6403, "volume": 4978.0}, {"date": "2023-04-06", "close": 27.0461, "volume": 6941.0}, {"date": "2023-04-10", "close": 26.87, "volume": 5948.0}, {"date": "2023-04-11", "close": 27.1656, "volume": 5285.0}, {"date": "2023-04-12", "close": 26.95, "volume": 4879.0}, {"date": "2023-04-13", "close": 28.1359, "volume": 7516.0}, {"date": "2023-04-14", "close": 27.5979, "volume": 15357.0}, {"date": "2023-04-17", "close": 29.65, "volume": 8068.0}, {"date": "2023-04-18", "close": 29.9278, "volume": 7692.0}, {"date": "2023-04-19", "close": 30.1432, "volume": 5727.0}, {"date": "2023-04-20", "close": 29.802, "volume": 30817.0}, {"date": "2023-04-21", "close": 30.4199, "volume": 5290.0}, {"date": "2023-04-24", "close": 30.2151, "volume": 26561.0}, {"date": "2023-04-25", "close": 29.804, "volume": 8093.0}, {"date": "2023-04-26", "close": 29.6622, "volume": 7117.0}, {"date": "2023-04-27", "close": 29.43, "volume": 7488.0}, {"date": "2023-04-28", "close": 29.9705, "volume": 4020.0}, {"date": "2023-05-01", "close": 30.6093, "volume": 8883.0}, {"date": "2023-05-02", "close": 29.7984, "volume": 6295.0}, {"date": "2023-05-03", "close": 31.0593, "volume": 39948.0}, {"date": "2023-05-04", "close": 31.3508, "volume": 6831.0}, {"date": "2023-05-05", "close": 32.03, "volume": 3400.0}, {"date": "2023-05-08", "close": 32.1119, "volume": 5258.0}, {"date": "2023-05-09", "close": 32.4836, "volume": 13423.0}, {"date": "2023-05-10", "close": 32.5983, "volume": 14806.0}, {"date": "2023-05-11", "close": 31.94, "volume": 5191.0}, {"date": "2023-05-12", "close": 31.79, "volume": 5825.0}, {"date": "2023-05-15", "close": 32.44, "volume": 7901.0}, {"date": "2023-05-16", "close": 31.66, "volume": 15938.0}, {"date": "2023-05-17", "close": 31.86, "volume": 8293.0}, {"date": "2023-05-18", "close": 31.6275, "volume": 6967.0}, {"date": "2023-05-19", "close": 32.0477, "volume": 5190.0}, {"date": "2023-05-22", "close": 32.8664, "volume": 9623.0}, {"date": "2023-05-23", "close": 32.88, "volume": 11119.0}, {"date": "2023-05-24", "close": 32.2951, "volume": 2533.0}, {"date": "2023-05-25", "close": 31.41, "volume": 8454.0}, {"date": "2023-05-26", "close": 31.7695, "volume": 4316.0}, {"date": "2023-05-30", "close": 31.1734, "volume": 8125.0}, {"date": "2023-05-31", "close": 31.61, "volume": 27391.0}, {"date": "2023-06-01", "close": 31.79, "volume": 2338.0}, {"date": "2023-06-02", "close": 32.386, "volume": 7035.0}, {"date": "2023-06-05", "close": 32.666, "volume": 13238.0}, {"date": "2023-06-06", "close": 33.0328, "volume": 7554.0}, {"date": "2023-06-07", "close": 33.03, "volume": 16877.0}, {"date": "2023-06-08", "close": 33.01, "volume": 5737.0}, {"date": "2023-06-09", "close": 32.8784, "volume": 4159.0}, {"date": "2023-06-12", "close": 33.0765, "volume": 7512.0}, {"date": "2023-06-13", "close": 33.6346, "volume": 7456.0}, {"date": "2023-06-14", "close": 33.1708, "volume": 4726.0}, {"date": "2023-06-15", "close": 33.23, "volume": 9987.0}, {"date": "2023-06-16", "close": 32.7358, "volume": 5567.0}, {"date": "2023-06-20", "close": 33.0039, "volume": 15686.0}, {"date": "2023-06-21", "close": 32.8771, "volume": 8253.0}, {"date": "2023-06-22", "close": 32.79, "volume": 4749.0}, {"date": "2023-06-23", "close": 32.16, "volume": 6175.0}, {"date": "2023-06-26", "close": 31.4187, "volume": 9096.0}, {"date": "2023-06-27", "close": 31.4012, "volume": 20675.0}, {"date": "2023-06-28", "close": 31.5516, "volume": 2315.0}, {"date": "2023-06-29", "close": 31.1049, "volume": 4564.0}, {"date": "2023-06-30", "close": 31.55, "volume": 7220.0}, {"date": "2023-07-03", "close": 31.417, "volume": 3921.0}, {"date": "2023-07-05", "close": 31.4346, "volume": 5010.0}, {"date": "2023-07-06", "close": 31.0063, "volume": 2553.0}, {"date": "2023-07-07", "close": 30.8076, "volume": 2978.0}, {"date": "2023-07-10", "close": 31.4319, "volume": 6434.0}, {"date": "2023-07-11", "close": 31.3691, "volume": 16726.0}, {"date": "2023-07-12", "close": 31.692, "volume": 7285.0}, {"date": "2023-07-13", "close": 31.9416, "volume": 25103.0}, {"date": "2023-07-14", "close": 32.1611, "volume": 5427.0}, {"date": "2023-07-17", "close": 32.5193, "volume": 4183.0}, {"date": "2023-07-18", "close": 32.4929, "volume": 2459.0}, {"date": "2023-07-19", "close": 32.4354, "volume": 2569.0}, {"date": "2023-07-20", "close": 31.9442, "volume": 4276.0}, {"date": "2023-07-21", "close": 32.0634, "volume": 7482.0}, {"date": "2023-07-24", "close": 31.6252, "volume": 5906.0}, {"date": "2023-07-25", "close": 31.376, "volume": 5289.0}, {"date": "2023-07-26", "close": 31.1973, "volume": 11287.0}, {"date": "2023-07-27", "close": 30.7663, "volume": 11537.0}, {"date": "2023-07-28", "close": 31.6103, "volume": 5026.0}, {"date": "2023-07-31", "close": 32.0031, "volume": 14143.0}, {"date": "2023-08-01", "close": 31.916, "volume": 8287.0}, {"date": "2023-08-02", "close": 31.4071, "volume": 6219.0}, {"date": "2023-08-03", "close": 31.1333, "volume": 4281.0}, {"date": "2023-08-04", "close": 30.9926, "volume": 1048.0}, {"date": "2023-08-07", "close": 29.72, "volume": 6630.0}, {"date": "2023-08-08", "close": 29.9976, "volume": 12979.0}, {"date": "2023-08-09", "close": 29.88, "volume": 8892.0}, {"date": "2023-08-10", "close": 30.2128, "volume": 6027.0}, {"date": "2023-08-11", "close": 30.2097, "volume": 2750.0}, {"date": "2023-08-14", "close": 30.06, "volume": 3210.0}, {"date": "2023-08-15", "close": 29.96, "volume": 5040.0}, {"date": "2023-08-16", "close": 29.3665, "volume": 6089.0}, {"date": "2023-08-17", "close": 28.9037, "volume": 9331.0}, {"date": "2023-08-18", "close": 29.2743, "volume": 6221.0}, {"date": "2023-08-21", "close": 29.6983, "volume": 2020.0}, {"date": "2023-08-22", "close": 29.6794, "volume": 9027.0}, {"date": "2023-08-23", "close": 29.7724, "volume": 5457.0}, {"date": "2023-08-24", "close": 29.3, "volume": 3704.0}, {"date": "2023-08-25", "close": 29.4751, "volume": 4086.0}, {"date": "2023-08-28", "close": 29.5762, "volume": 2762.0}, {"date": "2023-08-29", "close": 29.6304, "volume": 4660.0}, {"date": "2023-08-30", "close": 29.8594, "volume": 4594.0}, {"date": "2023-08-31", "close": 29.7415, "volume": 3153.0}, {"date": "2023-09-01", "close": 30.3128, "volume": 2151.0}, {"date": "2023-09-05", "close": 29.8429, "volume": 4113.0}, {"date": "2023-09-06", "close": 29.89, "volume": 6874.0}, {"date": "2023-09-07", "close": 29.5817, "volume": 5070.0}, {"date": "2023-09-08", "close": 29.5438, "volume": 6485.0}, {"date": "2023-09-11", "close": 29.9, "volume": 13086.0}, {"date": "2023-09-12", "close": 29.9923, "volume": 3249.0}, {"date": "2023-09-13", "close": 29.35, "volume": 1157.0}, {"date": "2023-09-14", "close": 29.3834, "volume": 6312.0}, {"date": "2023-09-15", "close": 29.0988, "volume": 2579.0}, {"date": "2023-09-18", "close": 28.7866, "volume": 9734.0}, {"date": "2023-09-19", "close": 28.6332, "volume": 4219.0}, {"date": "2023-09-20", "close": 27.9382, "volume": 3449.0}, {"date": "2023-09-21", "close": 27.7858, "volume": 7897.0}, {"date": "2023-09-22", "close": 27.3229, "volume": 6142.0}, {"date": "2023-09-25", "close": 26.8317, "volume": 7463.0}, {"date": "2023-09-26", "close": 27.5855, "volume": 2829.0}, {"date": "2023-09-27", "close": 27.7183, "volume": 23908.0}, {"date": "2023-09-28", "close": 27.5215, "volume": 17055.0}, {"date": "2023-09-29", "close": 27.221, "volume": 2718.0}, {"date": "2023-10-02", "close": 26.1864, "volume": 6663.0}, {"date": "2023-10-03", "close": 26.1961, "volume": 4332.0}, {"date": "2023-10-04", "close": 25.9708, "volume": 38088.0}, {"date": "2023-10-05", "close": 26.7445, "volume": 5431.0}, {"date": "2023-10-06", "close": 26.7489, "volume": 5071.0}, {"date": "2023-10-09", "close": 26.55, "volume": 2760.0}, {"date": "2023-10-10", "close": 26.5168, "volume": 11107.0}, {"date": "2023-10-11", "close": 26.05, "volume": 8466.0}, {"date": "2023-10-12", "close": 25.06, "volume": 21933.0}, {"date": "2023-10-13", "close": 25.2631, "volume": 19174.0}, {"date": "2023-10-16", "close": 25.57, "volume": 8422.0}, {"date": "2023-10-17", "close": 25.65, "volume": 13162.0}, {"date": "2023-10-18", "close": 25.0073, "volume": 44858.0}, {"date": "2023-10-19", "close": 24.5253, "volume": 11213.0}, {"date": "2023-10-20", "close": 24.4039, "volume": 5891.0}, {"date": "2023-10-23", "close": 24.0, "volume": 14576.0}, {"date": "2023-10-24", "close": 24.5584, "volume": 7753.0}, {"date": "2023-10-25", "close": 24.1166, "volume": 34283.0}, {"date": "2023-10-26", "close": 24.1533, "volume": 4528.0}, {"date": "2023-10-27", "close": 23.5065, "volume": 8228.0}, {"date": "2023-10-30", "close": 24.04, "volume": 5483.0}, {"date": "2023-10-31", "close": 24.55, "volume": 21145.0}, {"date": "2023-11-01", "close": 24.8103, "volume": 5087.0}, {"date": "2023-11-02", "close": 25.08, "volume": 19134.0}, {"date": "2023-11-03", "close": 26.16, "volume": 13270.0}, {"date": "2023-11-06", "close": 25.5335, "volume": 9196.0}, {"date": "2023-11-07", "close": 25.6481, "volume": 5567.0}, {"date": "2023-11-08", "close": 25.0373, "volume": 15840.0}, {"date": "2023-11-09", "close": 23.6433, "volume": 8984.0}, {"date": "2023-11-10", "close": 23.81, "volume": 5332.0}, {"date": "2023-11-13", "close": 23.9276, "volume": 38243.0}, {"date": "2023-11-14", "close": 25.2291, "volume": 7246.0}, {"date": "2023-11-15", "close": 25.2354, "volume": 7695.0}, {"date": "2023-11-16", "close": 24.7863, "volume": 9319.0}, {"date": "2023-11-17", "close": 25.5394, "volume": 8458.0}, {"date": "2023-11-20", "close": 25.6085, "volume": 16892.0}, {"date": "2023-11-21", "close": 25.2159, "volume": 7595.0}, {"date": "2023-11-22", "close": 25.1736, "volume": 10663.0}, {"date": "2023-11-24", "close": 25.5742, "volume": 2688.0}, {"date": "2023-11-27", "close": 25.5331, "volume": 16162.0}, {"date": "2023-11-28", "close": 25.6306, "volume": 7393.0}, {"date": "2023-11-29", "close": 25.9632, "volume": 6003.0}, {"date": "2023-11-30", "close": 26.3311, "volume": 9209.0}, {"date": "2023-12-01", "close": 27.0779, "volume": 12728.0}, {"date": "2023-12-04", "close": 27.6506, "volume": 4990.0}, {"date": "2023-12-05", "close": 27.7765, "volume": 5823.0}, {"date": "2023-12-06", "close": 28.0469, "volume": 12415.0}, {"date": "2023-12-07", "close": 28.65, "volume": 7197.0}, {"date": "2023-12-08", "close": 28.6249, "volume": 17340.0}, {"date": "2023-12-11", "close": 28.3978, "volume": 9883.0}, {"date": "2023-12-12", "close": 28.8989, "volume": 11369.0}, {"date": "2023-12-13", "close": 30.4277, "volume": 16618.0}, {"date": "2023-12-14", "close": 31.035, "volume": 11371.0}, {"date": "2023-12-15", "close": 31.1941, "volume": 13516.0}, {"date": "2023-12-18", "close": 30.7155, "volume": 9648.0}, {"date": "2023-12-19", "close": 31.6314, "volume": 7020.0}, {"date": "2023-12-20", "close": 30.4633, "volume": 14158.0}, {"date": "2023-12-21", "close": 30.9119, "volume": 15906.0}, {"date": "2023-12-22", "close": 32.0036, "volume": 8536.0}, {"date": "2023-12-26", "close": 33.2404, "volume": 16890.0}, {"date": "2023-12-27", "close": 33.5128, "volume": 11916.0}, {"date": "2023-12-28", "close": 33.37, "volume": 22696.0}, {"date": "2023-12-29", "close": 32.9412, "volume": 7919.0}, {"date": "2024-01-02", "close": 32.8, "volume": 12778.0}, {"date": "2024-01-03", "close": 32.278, "volume": 8511.0}, {"date": "2024-01-04", "close": 32.6497, "volume": 2413.0}, {"date": "2024-01-05", "close": 31.955, "volume": 8902.0}, {"date": "2024-01-08", "close": 33.2978, "volume": 10936.0}, {"date": "2024-01-09", "close": 33.3658, "volume": 8482.0}, {"date": "2024-01-10", "close": 32.8663, "volume": 10475.0}, {"date": "2024-01-11", "close": 32.3558, "volume": 9706.0}, {"date": "2024-01-12", "close": 32.45, "volume": 6160.0}, {"date": "2024-01-16", "close": 32.1847, "volume": 18006.0}, {"date": "2024-01-17", "close": 31.9942, "volume": 5338.0}, {"date": "2024-01-18", "close": 31.5138, "volume": 2839.0}, {"date": "2024-01-19", "close": 31.8, "volume": 9380.0}, {"date": "2024-01-22", "close": 32.46, "volume": 7265.0}, {"date": "2024-01-23", "close": 32.6629, "volume": 7138.0}, {"date": "2024-01-24", "close": 32.48, "volume": 6955.0}, {"date": "2024-01-25", "close": 32.7662, "volume": 5447.0}, {"date": "2024-01-26", "close": 32.7975, "volume": 11840.0}, {"date": "2024-01-29", "close": 33.88, "volume": 8879.0}, {"date": "2024-01-30", "close": 33.2829, "volume": 3507.0}, {"date": "2024-01-31", "close": 33.1869, "volume": 35442.0}, {"date": "2024-02-01", "close": 33.9806, "volume": 4131.0}, {"date": "2024-02-02", "close": 33.49, "volume": 7107.0}, {"date": "2024-02-05", "close": 33.86, "volume": 11254.0}, {"date": "2024-02-06", "close": 34.3353, "volume": 25259.0}, {"date": "2024-02-07", "close": 34.0879, "volume": 5466.0}, {"date": "2024-02-08", "close": 34.6057, "volume": 49173.0}, {"date": "2024-02-09", "close": 35.5037, "volume": 23032.0}, {"date": "2024-02-12", "close": 36.33, "volume": 52560.0}, {"date": "2024-02-13", "close": 34.7153, "volume": 9509.0}, {"date": "2024-02-14", "close": 35.5173, "volume": 21791.0}, {"date": "2024-02-15", "close": 35.9935, "volume": 6729.0}, {"date": "2024-02-16", "close": 36.2179, "volume": 5697.0}, {"date": "2024-02-20", "close": 35.0523, "volume": 11690.0}, {"date": "2024-02-21", "close": 34.8398, "volume": 4514.0}, {"date": "2024-02-22", "close": 35.2437, "volume": 5960.0}, {"date": "2024-02-23", "close": 35.619, "volume": 11667.0}, {"date": "2024-02-26", "close": 36.44, "volume": 8936.0}, {"date": "2024-02-27", "close": 38.686, "volume": 48815.0}, {"date": "2024-02-28", "close": 38.001, "volume": 20445.0}, {"date": "2024-02-29", "close": 37.05, "volume": 10588.0}, {"date": "2024-03-01", "close": 38.07, "volume": 13713.0}, {"date": "2024-03-04", "close": 37.642, "volume": 11377.0}, {"date": "2024-03-05", "close": 37.22, "volume": 7740.0}, {"date": "2024-03-06", "close": 37.3931, "volume": 11527.0}, {"date": "2024-03-07", "close": 36.999, "volume": 9808.0}, {"date": "2024-03-08", "close": 36.6361, "volume": 16062.0}, {"date": "2024-03-11", "close": 35.8472, "volume": 13696.0}, {"date": "2024-03-12", "close": 35.56, "volume": 6664.0}, {"date": "2024-03-13", "close": 35.96, "volume": 5334.0}, {"date": "2024-03-14", "close": 34.8687, "volume": 21707.0}, {"date": "2024-03-15", "close": 35.34, "volume": 4314.0}, {"date": "2024-03-18", "close": 34.47, "volume": 13793.0}, {"date": "2024-03-19", "close": 35.04, "volume": 12879.0}, {"date": "2024-03-20", "close": 35.64, "volume": 37483.0}, {"date": "2024-03-21", "close": 35.5805, "volume": 11134.0}, {"date": "2024-03-22", "close": 34.9207, "volume": 3646.0}, {"date": "2024-03-25", "close": 34.4, "volume": 4614.0}, {"date": "2024-03-26", "close": 34.73, "volume": 3505.0}, {"date": "2024-03-27", "close": 35.6, "volume": 11216.0}, {"date": "2024-03-28", "close": 35.75, "volume": 9537.0}, {"date": "2024-04-01", "close": 35.2553, "volume": 3710.0}, {"date": "2024-04-02", "close": 34.3258, "volume": 15016.0}, {"date": "2024-04-03", "close": 34.3645, "volume": 34158.0}, {"date": "2024-04-04", "close": 33.6189, "volume": 4842.0}, {"date": "2024-04-05", "close": 33.9745, "volume": 3253.0}, {"date": "2024-04-08", "close": 33.9501, "volume": 4437.0}, {"date": "2024-04-09", "close": 34.1958, "volume": 13544.0}, {"date": "2024-04-10", "close": 33.7663, "volume": 6963.0}, {"date": "2024-04-11", "close": 34.4456, "volume": 9338.0}, {"date": "2024-04-12", "close": 33.3173, "volume": 4237.0}, {"date": "2024-04-15", "close": 32.79, "volume": 8809.0}, {"date": "2024-04-16", "close": 32.5465, "volume": 6874.0}, {"date": "2024-04-17", "close": 32.352, "volume": 3956.0}, {"date": "2024-04-18", "close": 31.8079, "volume": 4693.0}, {"date": "2024-04-19", "close": 31.5939, "volume": 49312.0}, {"date": "2024-04-22", "close": 31.9077, "volume": 6335.0}, {"date": "2024-04-23", "close": 32.2354, "volume": 8290.0}, {"date": "2024-04-24", "close": 31.8603, "volume": 22859.0}, {"date": "2024-04-25", "close": 31.53, "volume": 19606.0}, {"date": "2024-04-26", "close": 32.1629, "volume": 3934.0}, {"date": "2024-04-29", "close": 32.9256, "volume": 6104.0}, {"date": "2024-04-30", "close": 32.79, "volume": 3860.0}, {"date": "2024-05-01", "close": 33.84, "volume": 6645.0}, {"date": "2024-05-02", "close": 33.86, "volume": 13966.0}, {"date": "2024-05-03", "close": 34.4502, "volume": 27144.0}, {"date": "2024-05-06", "close": 34.59, "volume": 5392.0}, {"date": "2024-05-07", "close": 34.8175, "volume": 3585.0}, {"date": "2024-05-08", "close": 34.3783, "volume": 7008.0}, {"date": "2024-05-09", "close": 34.2604, "volume": 33913.0}, {"date": "2024-05-10", "close": 33.4561, "volume": 5047.0}, {"date": "2024-05-13", "close": 33.6942, "volume": 9245.0}, {"date": "2024-05-14", "close": 33.9463, "volume": 5661.0}, {"date": "2024-05-15", "close": 34.6862, "volume": 5367.0}, {"date": "2024-05-16", "close": 34.5314, "volume": 27971.0}, {"date": "2024-05-17", "close": 34.0889, "volume": 1659.0}, {"date": "2024-05-20", "close": 34.2263, "volume": 12291.0}, {"date": "2024-05-21", "close": 33.8774, "volume": 6465.0}, {"date": "2024-05-22", "close": 33.8456, "volume": 2417.0}, {"date": "2024-05-23", "close": 32.81, "volume": 4207.0}, {"date": "2024-05-24", "close": 32.7393, "volume": 4320.0}, {"date": "2024-05-28", "close": 32.7381, "volume": 16501.0}, {"date": "2024-05-29", "close": 32.19, "volume": 16652.0}, {"date": "2024-05-30", "close": 33.6171, "volume": 237985.0}, {"date": "2024-05-31", "close": 33.6584, "volume": 3231.0}, {"date": "2024-06-03", "close": 33.9854, "volume": 5278.0}, {"date": "2024-06-04", "close": 33.6388, "volume": 3036.0}, {"date": "2024-06-05", "close": 34.5821, "volume": 6324.0}, {"date": "2024-06-06", "close": 33.9768, "volume": 4971.0}, {"date": "2024-06-07", "close": 33.7113, "volume": 6848.0}, {"date": "2024-06-10", "close": 33.8353, "volume": 12126.0}, {"date": "2024-06-11", "close": 33.8179, "volume": 24108.0}, {"date": "2024-06-12", "close": 34.5387, "volume": 5058.0}, {"date": "2024-06-13", "close": 34.5206, "volume": 3749.0}, {"date": "2024-06-14", "close": 33.7681, "volume": 1334.0}, {"date": "2024-06-17", "close": 33.03, "volume": 21592.0}, {"date": "2024-06-18", "close": 32.6458, "volume": 7677.0}, {"date": "2024-06-20", "close": 32.626, "volume": 6260.0}, {"date": "2024-06-21", "close": 33.3217, "volume": 5042.0}, {"date": "2024-06-24", "close": 33.7555, "volume": 8720.0}, {"date": "2024-06-25", "close": 33.1717, "volume": 10786.0}, {"date": "2024-06-26", "close": 32.7681, "volume": 11692.0}, {"date": "2024-06-27", "close": 33.3195, "volume": 2915.0}, {"date": "2024-06-28", "close": 33.5824, "volume": 6569.0}, {"date": "2024-07-01", "close": 33.7913, "volume": 4679.0}, {"date": "2024-07-02", "close": 32.791, "volume": 2129.0}, {"date": "2024-07-03", "close": 32.7744, "volume": 1757.0}, {"date": "2024-07-05", "close": 32.96, "volume": 7180.0}, {"date": "2024-07-08", "close": 33.9462, "volume": 6622.0}, {"date": "2024-07-09", "close": 34.6692, "volume": 17576.0}, {"date": "2024-07-10", "close": 34.91, "volume": 5642.0}, {"date": "2024-07-11", "close": 36.538, "volume": 2648.0}, {"date": "2024-07-12", "close": 36.91, "volume": 13333.0}, {"date": "2024-07-15", "close": 37.77, "volume": 7512.0}, {"date": "2024-07-16", "close": 38.7421, "volume": 26210.0}, {"date": "2024-07-17", "close": 37.6598, "volume": 6884.0}, {"date": "2024-07-18", "close": 36.6359, "volume": 6675.0}, {"date": "2024-07-19", "close": 36.4147, "volume": 2904.0}, {"date": "2024-07-22", "close": 37.1377, "volume": 5661.0}, {"date": "2024-07-23", "close": 37.6433, "volume": 3561.0}, {"date": "2024-07-24", "close": 37.3166, "volume": 7008.0}, {"date": "2024-07-25", "close": 37.8233, "volume": 4750.0}, {"date": "2024-07-26", "close": 38.374, "volume": 6152.0}, {"date": "2024-07-29", "close": 37.6, "volume": 8671.0}, {"date": "2024-07-30", "close": 37.1158, "volume": 784.0}, {"date": "2024-07-31", "close": 37.4503, "volume": 4458.0}, {"date": "2024-08-01", "close": 36.7084, "volume": 9496.0}, {"date": "2024-08-02", "close": 35.5405, "volume": 5925.0}, {"date": "2024-08-05", "close": 34.2582, "volume": 14964.0}, {"date": "2024-08-06", "close": 34.8197, "volume": 11513.0}, {"date": "2024-08-07", "close": 33.6492, "volume": 2403.0}, {"date": "2024-08-08", "close": 34.4229, "volume": 3040.0}, {"date": "2024-08-09", "close": 34.5938, "volume": 4694.0}, {"date": "2024-08-12", "close": 34.7854, "volume": 5041.0}, {"date": "2024-08-13", "close": 35.3541, "volume": 4356.0}, {"date": "2024-08-14", "close": 34.9733, "volume": 7051.0}, {"date": "2024-08-15", "close": 35.92, "volume": 2554.0}, {"date": "2024-08-16", "close": 35.73, "volume": 2826.0}, {"date": "2024-08-19", "close": 36.7716, "volume": 2589.0}, {"date": "2024-08-20", "close": 36.92, "volume": 8705.0}, {"date": "2024-08-21", "close": 37.3, "volume": 6460.0}, {"date": "2024-08-22", "close": 36.3284, "volume": 5552.0}, {"date": "2024-08-23", "close": 37.02, "volume": 4818.0}, {"date": "2024-08-26", "close": 37.51, "volume": 14769.0}, {"date": "2024-08-27", "close": 37.3582, "volume": 4100.0}, {"date": "2024-08-28", "close": 37.1268, "volume": 1306.0}, {"date": "2024-08-29", "close": 37.0308, "volume": 4269.0}, {"date": "2024-08-30", "close": 37.413, "volume": 1945.0}, {"date": "2024-09-03", "close": 36.3336, "volume": 6693.0}, {"date": "2024-09-04", "close": 36.6818, "volume": 2831.0}, {"date": "2024-09-05", "close": 36.41, "volume": 2189.0}, {"date": "2024-09-06", "close": 36.0628, "volume": 3409.0}, {"date": "2024-09-09", "close": 36.5134, "volume": 2615.0}, {"date": "2024-09-10", "close": 36.585, "volume": 6480.0}, {"date": "2024-09-11", "close": 36.7982, "volume": 2125.0}, {"date": "2024-09-12", "close": 36.8043, "volume": 2708.0}, {"date": "2024-09-13", "close": 38.0, "volume": 11423.0}, {"date": "2024-09-16", "close": 37.5926, "volume": 4849.0}, {"date": "2024-09-17", "close": 37.5342, "volume": 2844.0}, {"date": "2024-09-18", "close": 37.9353, "volume": 5754.0}, {"date": "2024-09-19", "close": 38.9155, "volume": 6236.0}, {"date": "2024-09-20", "close": 38.7856, "volume": 12088.0}, {"date": "2024-09-23", "close": 37.85, "volume": 7203.0}, {"date": "2024-09-24", "close": 37.6635, "volume": 4625.0}, {"date": "2024-09-25", "close": 37.1091, "volume": 3533.0}, {"date": "2024-09-26", "close": 37.2241, "volume": 2894.0}, {"date": "2024-09-27", "close": 37.27, "volume": 4706.0}, {"date": "2024-09-30", "close": 37.33, "volume": 5191.0}, {"date": "2024-10-01", "close": 37.5189, "volume": 7165.0}, {"date": "2024-10-02", "close": 37.542, "volume": 7367.0}, {"date": "2024-10-03", "close": 36.9684, "volume": 4794.0}, {"date": "2024-10-04", "close": 37.6687, "volume": 6755.0}, {"date": "2024-10-07", "close": 36.8111, "volume": 6111.0}, {"date": "2024-10-08", "close": 37.32, "volume": 14303.0}, {"date": "2024-10-09", "close": 36.9395, "volume": 3853.0}, {"date": "2024-10-10", "close": 36.9753, "volume": 4459.0}, {"date": "2024-10-11", "close": 38.3221, "volume": 1741.0}, {"date": "2024-10-14", "close": 38.5717, "volume": 4126.0}, {"date": "2024-10-15", "close": 38.64, "volume": 7187.0}, {"date": "2024-10-16", "close": 39.6, "volume": 9404.0}, {"date": "2024-10-17", "close": 39.56, "volume": 16743.0}, {"date": "2024-10-18", "close": 40.0, "volume": 13006.0}, {"date": "2024-10-21", "close": 39.29, "volume": 5373.0}, {"date": "2024-10-22", "close": 39.335, "volume": 27461.0}, {"date": "2024-10-23", "close": 38.67, "volume": 10041.0}, {"date": "2024-10-24", "close": 38.48, "volume": 22146.0}, {"date": "2024-10-25", "close": 38.355, "volume": 2764.0}, {"date": "2024-10-28", "close": 39.0256, "volume": 3896.0}, {"date": "2024-10-29", "close": 38.9336, "volume": 4271.0}, {"date": "2024-10-30", "close": 38.4, "volume": 6004.0}, {"date": "2024-10-31", "close": 37.75, "volume": 2641.0}, {"date": "2024-11-01", "close": 38.2607, "volume": 6831.0}, {"date": "2024-11-04", "close": 38.54, "volume": 4131.0}, {"date": "2024-11-05", "close": 39.37, "volume": 11080.0}, {"date": "2024-11-06", "close": 40.9392, "volume": 10864.0}, {"date": "2024-11-07", "close": 41.223, "volume": 8246.0}, {"date": "2024-11-08", "close": 42.065, "volume": 4616.0}, {"date": "2024-11-11", "close": 42.43, "volume": 9428.0}, {"date": "2024-11-12", "close": 40.761, "volume": 9751.0}, {"date": "2024-11-13", "close": 40.2291, "volume": 24797.0}, {"date": "2024-11-14", "close": 39.0503, "volume": 6958.0}, {"date": "2024-11-15", "close": 36.9794, "volume": 19003.0}, {"date": "2024-11-18", "close": 36.42, "volume": 16623.0}, {"date": "2024-11-19", "close": 36.8935, "volume": 6458.0}, {"date": "2024-11-20", "close": 37.1624, "volume": 15906.0}, {"date": "2024-11-21", "close": 37.2012, "volume": 15730.0}, {"date": "2024-11-22", "close": 38.2699, "volume": 6110.0}, {"date": "2024-11-25", "close": 38.6531, "volume": 48818.0}, {"date": "2024-11-26", "close": 38.8389, "volume": 8212.0}, {"date": "2024-11-27", "close": 39.1462, "volume": 15784.0}, {"date": "2024-11-29", "close": 38.86, "volume": 3907.0}, {"date": "2024-12-02", "close": 39.11, "volume": 38485.0}, {"date": "2024-12-03", "close": 38.2038, "volume": 6493.0}, {"date": "2024-12-04", "close": 38.5482, "volume": 9446.0}, {"date": "2024-12-05", "close": 37.81, "volume": 4021.0}, {"date": "2024-12-06", "close": 38.5636, "volume": 5995.0}, {"date": "2024-12-09", "close": 37.92, "volume": 29943.0}, {"date": "2024-12-10", "close": 38.09, "volume": 4386.0}, {"date": "2024-12-11", "close": 37.79, "volume": 8056.0}, {"date": "2024-12-12", "close": 35.81, "volume": 31946.0}, {"date": "2024-12-13", "close": 35.3002, "volume": 28818.0}, {"date": "2024-12-16", "close": 36.1182, "volume": 26248.0}, {"date": "2024-12-17", "close": 36.1492, "volume": 4540.0}, {"date": "2024-12-18", "close": 34.4066, "volume": 16709.0}, {"date": "2024-12-19", "close": 33.3126, "volume": 12591.0}, {"date": "2024-12-20", "close": 33.82, "volume": 4368.0}, {"date": "2024-12-23", "close": 33.81, "volume": 9044.0}, {"date": "2024-12-24", "close": 33.77, "volume": 7540.0}, {"date": "2024-12-26", "close": 34.41, "volume": 11810.0}, {"date": "2024-12-27", "close": 33.7161, "volume": 6122.0}, {"date": "2024-12-30", "close": 33.075, "volume": 17315.0}, {"date": "2024-12-31", "close": 33.03, "volume": 21387.0}, {"date": "2025-01-02", "close": 33.3265, "volume": 5409.0}, {"date": "2025-01-03", "close": 33.8096, "volume": 19333.0}, {"date": "2025-01-06", "close": 33.355, "volume": 12641.0}, {"date": "2025-01-07", "close": 33.4803, "volume": 3289.0}, {"date": "2025-01-08", "close": 32.85, "volume": 14141.0}, {"date": "2025-01-10", "close": 31.3808, "volume": 9320.0}, {"date": "2025-01-13", "close": 30.86, "volume": 21707.0}, {"date": "2025-01-14", "close": 30.1652, "volume": 14072.0}, {"date": "2025-01-15", "close": 30.9771, "volume": 11665.0}, {"date": "2025-01-16", "close": 30.805, "volume": 27065.0}, {"date": "2025-01-17", "close": 30.96, "volume": 5283.0}, {"date": "2025-01-21", "close": 31.8359, "volume": 8143.0}, {"date": "2025-01-22", "close": 32.0537, "volume": 22792.0}, {"date": "2025-01-23", "close": 32.5229, "volume": 4988.0}, {"date": "2025-01-24", "close": 32.3297, "volume": 7088.0}, {"date": "2025-01-27", "close": 32.7006, "volume": 11603.0}, {"date": "2025-01-28", "close": 32.7781, "volume": 7724.0}, {"date": "2025-01-29", "close": 33.0259, "volume": 9321.0}, {"date": "2025-01-30", "close": 33.27, "volume": 8345.0}, {"date": "2025-01-31", "close": 33.0152, "volume": 7586.0}, {"date": "2025-02-03", "close": 32.5165, "volume": 6188.0}, {"date": "2025-02-04", "close": 33.1524, "volume": 10246.0}, {"date": "2025-02-05", "close": 33.8255, "volume": 7095.0}, {"date": "2025-02-06", "close": 33.4211, "volume": 3402.0}, {"date": "2025-02-07", "close": 32.5016, "volume": 7100.0}, {"date": "2025-02-10", "close": 32.188, "volume": 6095.0}, {"date": "2025-02-11", "close": 31.69, "volume": 9960.0}, {"date": "2025-02-12", "close": 32.0801, "volume": 6024.0}, {"date": "2025-02-13", "close": 32.5215, "volume": 14597.0}, {"date": "2025-02-14", "close": 32.5801, "volume": 9396.0}, {"date": "2025-02-18", "close": 32.43, "volume": 8373.0}, {"date": "2025-02-19", "close": 32.57, "volume": 34284.0}, {"date": "2025-02-20", "close": 32.6, "volume": 19779.0}, {"date": "2025-02-21", "close": 32.6834, "volume": 12505.0}, {"date": "2025-02-24", "close": 31.6588, "volume": 6806.0}, {"date": "2025-02-25", "close": 30.85, "volume": 11485.0}, {"date": "2025-02-26", "close": 31.0605, "volume": 17466.0}, {"date": "2025-02-27", "close": 30.8588, "volume": 9797.0}, {"date": "2025-02-28", "close": 31.32, "volume": 5388.0}, {"date": "2025-03-03", "close": 29.98, "volume": 19325.0}, {"date": "2025-03-04", "close": 30.2626, "volume": 23503.0}, {"date": "2025-03-05", "close": 30.83, "volume": 5603.0}, {"date": "2025-03-06", "close": 30.7329, "volume": 11626.0}, {"date": "2025-03-07", "close": 30.5894, "volume": 16871.0}, {"date": "2025-03-10", "close": 30.14, "volume": 36777.0}, {"date": "2025-03-11", "close": 30.5703, "volume": 8856.0}, {"date": "2025-03-12", "close": 30.97, "volume": 11167.0}, {"date": "2025-03-13", "close": 30.47, "volume": 5108.0}, {"date": "2025-03-14", "close": 30.58, "volume": 8251.0}, {"date": "2025-03-17", "close": 31.1446, "volume": 5569.0}, {"date": "2025-03-18", "close": 30.4705, "volume": 4966.0}, {"date": "2025-03-19", "close": 30.92, "volume": 19831.0}, {"date": "2025-03-20", "close": 30.82, "volume": 3432.0}, {"date": "2025-03-21", "close": 30.55, "volume": 7634.0}, {"date": "2025-03-24", "close": 31.05, "volume": 5823.0}, {"date": "2025-03-25", "close": 30.2697, "volume": 6975.0}, {"date": "2025-03-26", "close": 29.6813, "volume": 13244.0}, {"date": "2025-03-27", "close": 29.9, "volume": 8471.0}, {"date": "2025-03-28", "close": 29.6102, "volume": 4987.0}, {"date": "2025-03-31", "close": 28.5186, "volume": 42347.0}, {"date": "2025-04-01", "close": 27.0, "volume": 10670.0}, {"date": "2025-04-02", "close": 27.78, "volume": 35241.0}, {"date": "2025-04-03", "close": 26.61, "volume": 16619.0}, {"date": "2025-04-04", "close": 25.07, "volume": 15721.0}, {"date": "2025-04-07", "close": 24.71, "volume": 49411.0}, {"date": "2025-04-08", "close": 23.59, "volume": 22570.0}, {"date": "2025-04-09", "close": 25.28, "volume": 16406.0}, {"date": "2025-04-10", "close": 24.0387, "volume": 21314.0}, {"date": "2025-04-11", "close": 25.26, "volume": 15289.0}, {"date": "2025-04-14", "close": 26.1829, "volume": 10800.0}, {"date": "2025-04-15", "close": 26.3886, "volume": 17240.0}, {"date": "2025-04-16", "close": 25.95, "volume": 12388.0}, {"date": "2025-04-17", "close": 26.48, "volume": 11177.0}, {"date": "2025-04-21", "close": 26.85, "volume": 18743.0}, {"date": "2025-04-22", "close": 27.57, "volume": 69713.0}, {"date": "2025-04-23", "close": 28.02, "volume": 21910.0}, {"date": "2025-04-24", "close": 28.51, "volume": 32999.0}, {"date": "2025-04-25", "close": 28.43, "volume": 13574.0}, {"date": "2025-04-28", "close": 28.9, "volume": 11767.0}, {"date": "2025-04-29", "close": 29.19, "volume": 15975.0}, {"date": "2025-04-30", "close": 29.67, "volume": 23873.0}, {"date": "2025-05-01", "close": 29.6432, "volume": 10674.0}, {"date": "2025-05-02", "close": 29.91, "volume": 9610.0}, {"date": "2025-05-05", "close": 29.54, "volume": 11780.0}, {"date": "2025-05-06", "close": 27.22, "volume": 8821.0}, {"date": "2025-05-07", "close": 27.39, "volume": 35903.0}, {"date": "2025-05-08", "close": 28.0009, "volume": 16683.0}, {"date": "2025-05-09", "close": 27.31, "volume": 14322.0}, {"date": "2025-05-12", "close": 28.3323, "volume": 7965.0}, {"date": "2025-05-13", "close": 27.63, "volume": 14493.0}, {"date": "2025-05-14", "close": 27.236, "volume": 13153.0}, {"date": "2025-05-15", "close": 27.75, "volume": 12586.0}, {"date": "2025-05-16", "close": 28.3917, "volume": 14234.0}, {"date": "2025-05-19", "close": 28.77, "volume": 12690.0}, {"date": "2025-05-20", "close": 29.4531, "volume": 5888.0}, {"date": "2025-05-21", "close": 28.67, "volume": 7896.0}, {"date": "2025-05-22", "close": 28.6352, "volume": 4898.0}, {"date": "2025-05-23", "close": 28.6719, "volume": 5737.0}, {"date": "2025-05-27", "close": 28.45, "volume": 7875.0}, {"date": "2025-05-28", "close": 28.23, "volume": 15529.0}, {"date": "2025-05-29", "close": 29.14, "volume": 12239.0}, {"date": "2025-05-30", "close": 29.1318, "volume": 4051.0}, {"date": "2025-06-02", "close": 30.0744, "volume": 12614.0}, {"date": "2025-06-03", "close": 30.8444, "volume": 23622.0}, {"date": "2025-06-04", "close": 30.9253, "volume": 28172.0}, {"date": "2025-06-05", "close": 31.0158, "volume": 3367.0}, {"date": "2025-06-06", "close": 31.585, "volume": 16869.0}, {"date": "2025-06-09", "close": 31.35, "volume": 8550.0}, {"date": "2025-06-10", "close": 31.76, "volume": 58944.0}, {"date": "2025-06-11", "close": 31.19, "volume": 16531.0}, {"date": "2025-06-12", "close": 31.2823, "volume": 11091.0}, {"date": "2025-06-13", "close": 30.93, "volume": 10215.0}, {"date": "2025-06-16", "close": 30.7742, "volume": 11284.0}, {"date": "2025-06-17", "close": 30.3065, "volume": 8691.0}, {"date": "2025-06-18", "close": 30.2115, "volume": 34492.0}, {"date": "2025-06-20", "close": 30.0, "volume": 18516.0}, {"date": "2025-06-23", "close": 29.95, "volume": 14640.0}, {"date": "2025-06-24", "close": 30.7069, "volume": 16108.0}, {"date": "2025-06-25", "close": 30.5142, "volume": 16588.0}, {"date": "2025-06-26", "close": 30.6231, "volume": 11084.0}, {"date": "2025-06-27", "close": 30.3495, "volume": 3901.0}, {"date": "2025-06-30", "close": 30.07, "volume": 225989.0}, {"date": "2025-07-01", "close": 29.94, "volume": 14592.0}, {"date": "2025-07-02", "close": 30.64, "volume": 8970.0}, {"date": "2025-07-03", "close": 30.85, "volume": 2354.0}, {"date": "2025-07-07", "close": 30.2571, "volume": 14111.0}, {"date": "2025-07-08", "close": 30.6429, "volume": 5925.0}, {"date": "2025-07-09", "close": 32.44, "volume": 10439.0}, {"date": "2025-07-10", "close": 32.715, "volume": 4434.0}, {"date": "2025-07-11", "close": 32.28, "volume": 4297.0}, {"date": "2025-07-14", "close": 33.08, "volume": 8411.0}, {"date": "2025-07-15", "close": 32.3422, "volume": 5409.0}, {"date": "2025-07-16", "close": 33.0589, "volume": 3907.0}, {"date": "2025-07-17", "close": 33.5024, "volume": 7405.0}, {"date": "2025-07-18", "close": 32.8491, "volume": 5724.0}, {"date": "2025-07-21", "close": 32.6267, "volume": 6076.0}, {"date": "2025-07-22", "close": 32.6774, "volume": 6175.0}, {"date": "2025-07-23", "close": 33.43, "volume": 5324.0}, {"date": "2025-07-24", "close": 33.2386, "volume": 3146.0}, {"date": "2025-07-25", "close": 33.1148, "volume": 4988.0}, {"date": "2025-07-28", "close": 33.1229, "volume": 6687.0}, {"date": "2025-07-29", "close": 32.8286, "volume": 2637.0}, {"date": "2025-07-30", "close": 32.96, "volume": 10375.0}, {"date": "2025-07-31", "close": 32.6524, "volume": 3580.0}, {"date": "2025-08-01", "close": 32.6949, "volume": 4715.0}, {"date": "2025-08-04", "close": 33.1507, "volume": 7785.0}, {"date": "2025-08-05", "close": 33.2995, "volume": 5818.0}, {"date": "2025-08-06", "close": 33.3, "volume": 7344.0}, {"date": "2025-08-07", "close": 32.7837, "volume": 7016.0}, {"date": "2025-08-08", "close": 32.74, "volume": 7816.0}, {"date": "2025-08-11", "close": 32.7594, "volume": 5959.0}, {"date": "2025-08-12", "close": 33.6665, "volume": 7225.0}, {"date": "2025-08-13", "close": 34.8038, "volume": 9674.0}, {"date": "2025-08-14", "close": 34.64, "volume": 23088.0}, {"date": "2025-08-15", "close": 35.0454, "volume": 5213.0}, {"date": "2025-08-18", "close": 34.8906, "volume": 7774.0}, {"date": "2025-08-19", "close": 33.93, "volume": 3170.0}, {"date": "2025-08-20", "close": 34.0352, "volume": 5806.0}, {"date": "2025-08-21", "close": 34.4693, "volume": 14512.0}, {"date": "2025-08-22", "close": 35.2692, "volume": 13237.0}, {"date": "2025-08-25", "close": 34.37, "volume": 11847.0}, {"date": "2025-08-26", "close": 34.9765, "volume": 4616.0}, {"date": "2025-08-27", "close": 35.24, "volume": 5112.0}, {"date": "2025-08-28", "close": 35.17, "volume": 12022.0}, {"date": "2025-08-29", "close": 34.8246, "volume": 5136.0}, {"date": "2025-09-02", "close": 35.86, "volume": 54108.0}, {"date": "2025-09-03", "close": 36.1627, "volume": 11275.0}, {"date": "2025-09-04", "close": 36.151, "volume": 8034.0}, {"date": "2025-09-05", "close": 37.0085, "volume": 42172.0}, {"date": "2025-09-08", "close": 36.5804, "volume": 5213.0}, {"date": "2025-09-09", "close": 36.695, "volume": 6849.0}, {"date": "2025-09-10", "close": 36.38, "volume": 5688.0}, {"date": "2025-09-11", "close": 36.81, "volume": 16700.0}, {"date": "2025-09-12", "close": 36.1939, "volume": 10827.0}, {"date": "2025-09-15", "close": 35.6879, "volume": 18903.0}, {"date": "2025-09-16", "close": 35.72, "volume": 7889.0}, {"date": "2025-09-17", "close": 35.64, "volume": 9497.0}, {"date": "2025-09-18", "close": 37.12, "volume": 22457.0}, {"date": "2025-09-19", "close": 36.3292, "volume": 8982.0}, {"date": "2025-09-22", "close": 37.53, "volume": 38575.0}, {"date": "2025-09-23", "close": 37.3, "volume": 5771.0}, {"date": "2025-09-24", "close": 37.4239, "volume": 8653.0}, {"date": "2025-09-25", "close": 36.84, "volume": 10726.0}, {"date": "2025-09-26", "close": 38.17, "volume": 44730.0}, {"date": "2025-09-29", "close": 38.1983, "volume": 7169.0}, {"date": "2025-09-30", "close": 38.859, "volume": 8931.0}, {"date": "2025-10-01", "close": 38.8034, "volume": 6664.0}, {"date": "2025-10-02", "close": 39.02, "volume": 6391.0}, {"date": "2025-10-03", "close": 39.85, "volume": 9700.0}, {"date": "2025-10-06", "close": 39.96, "volume": 9936.0}, {"date": "2025-10-07", "close": 39.931, "volume": 10879.0}, {"date": "2025-10-08", "close": 40.89, "volume": 11381.0}, {"date": "2025-10-09", "close": 41.5, "volume": 30362.0}, {"date": "2025-10-10", "close": 41.0979, "volume": 111260.0}, {"date": "2025-10-13", "close": 41.2367, "volume": 17616.0}, {"date": "2025-10-14", "close": 41.0792, "volume": 20152.0}, {"date": "2025-10-15", "close": 42.62, "volume": 149192.0}, {"date": "2025-10-16", "close": 42.22, "volume": 25846.0}, {"date": "2025-10-17", "close": 42.1879, "volume": 10784.0}, {"date": "2025-10-20", "close": 43.26, "volume": 42587.0}, {"date": "2025-10-21", "close": 43.0512, "volume": 24566.0}, {"date": "2025-10-22", "close": 42.03, "volume": 303154.0}, {"date": "2025-10-23", "close": 42.0678, "volume": 131974.0}, {"date": "2025-10-24", "close": 42.4844, "volume": 12769.0}, {"date": "2025-10-27", "close": 44.3798, "volume": 25285.0}, {"date": "2025-10-28", "close": 44.64, "volume": 21723.0}, {"date": "2025-10-29", "close": 44.22, "volume": 7874.0}, {"date": "2025-10-30", "close": 44.7, "volume": 37102.0}, {"date": "2025-10-31", "close": 45.135, "volume": 12998.0}, {"date": "2025-11-03", "close": 43.9538, "volume": 16097.0}, {"date": "2025-11-04", "close": 43.6492, "volume": 14127.0}, {"date": "2025-11-05", "close": 43.7423, "volume": 14778.0}, {"date": "2025-11-06", "close": 44.27, "volume": 96039.0}, {"date": "2025-11-07", "close": 44.13, "volume": 97653.0}, {"date": "2025-11-10", "close": 44.44, "volume": 36191.0}, {"date": "2025-11-11", "close": 46.07, "volume": 31682.0}, {"date": "2025-11-12", "close": 46.19, "volume": 44453.0}, {"date": "2025-11-13", "close": 45.27, "volume": 14602.0}, {"date": "2025-11-14", "close": 46.1064, "volume": 48380.0}, {"date": "2025-11-17", "close": 46.64, "volume": 36994.0}, {"date": "2025-11-18", "close": 46.8, "volume": 53284.0}, {"date": "2025-11-19", "close": 46.59, "volume": 24274.0}, {"date": "2025-11-20", "close": 46.08, "volume": 26076.0}, {"date": "2025-11-21", "close": 47.052, "volume": 23156.0}, {"date": "2025-11-24", "close": 48.22, "volume": 47318.0}, {"date": "2025-11-25", "close": 48.8681, "volume": 46601.0}, {"date": "2025-11-26", "close": 49.8482, "volume": 36133.0}, {"date": "2025-11-28", "close": 49.91, "volume": 16395.0}, {"date": "2025-12-01", "close": 48.4299, "volume": 38321.0}, {"date": "2025-12-02", "close": 47.7, "volume": 44133.0}, {"date": "2025-12-03", "close": 49.51, "volume": 23822.0}, {"date": "2025-12-04", "close": 50.15, "volume": 154965.0}, {"date": "2025-12-05", "close": 50.45, "volume": 31905.0}, {"date": "2025-12-08", "close": 51.6199, "volume": 36675.0}, {"date": "2025-12-09", "close": 50.53, "volume": 53432.0}, {"date": "2025-12-10", "close": 50.81, "volume": 25370.0}, {"date": "2025-12-11", "close": 51.09, "volume": 65323.0}, {"date": "2025-12-12", "close": 51.25, "volume": 33994.0}, {"date": "2025-12-15", "close": 50.855, "volume": 24808.0}, {"date": "2025-12-16", "close": 50.416, "volume": 58737.0}, {"date": "2025-12-17", "close": 49.706, "volume": 25628.0}, {"date": "2025-12-18", "close": 49.62, "volume": 29302.0}, {"date": "2025-12-19", "close": 51.16, "volume": 117468.0}, {"date": "2025-12-22", "close": 52.19, "volume": 36301.0}, {"date": "2025-12-23", "close": 51.86, "volume": 20563.0}, {"date": "2025-12-24", "close": 52.9, "volume": 45683.0}, {"date": "2025-12-26", "close": 52.2, "volume": 36124.0}, {"date": "2025-12-29", "close": 51.32, "volume": 26244.0}, {"date": "2025-12-30", "close": 50.7899, "volume": 36537.0}, {"date": "2025-12-31", "close": 51.22, "volume": 45072.0}, {"date": "2026-01-02", "close": 50.16, "volume": 48189.0}, {"date": "2026-01-05", "close": 48.96, "volume": 99827.0}, {"date": "2026-01-06", "close": 49.18, "volume": 91687.0}, {"date": "2026-01-07", "close": 51.45, "volume": 31576.0}, {"date": "2026-01-08", "close": 50.57, "volume": 55333.0}, {"date": "2026-01-09", "close": 51.37, "volume": 26219.0}, {"date": "2026-01-12", "close": 50.95, "volume": 66804.0}, {"date": "2026-01-13", "close": 50.86, "volume": 50249.0}, {"date": "2026-01-14", "close": 52.48, "volume": 52318.0}, {"date": "2026-01-15", "close": 51.22, "volume": 21823.0}, {"date": "2026-01-16", "close": 51.07, "volume": 25687.0}, {"date": "2026-01-20", "close": 51.97, "volume": 38191.0}, {"date": "2026-01-21", "close": 52.98, "volume": 29877.0}, {"date": "2026-01-22", "close": 54.18, "volume": 36799.0}, {"date": "2026-01-23", "close": 52.55, "volume": 38018.0}, {"date": "2026-01-26", "close": 52.52, "volume": 47718.0}, {"date": "2026-01-27", "close": 53.05, "volume": 46012.0}, {"date": "2026-01-28", "close": 51.94, "volume": 58918.0}, {"date": "2026-01-29", "close": 52.36, "volume": 33011.0}, {"date": "2026-01-30", "close": 51.25, "volume": 36268.0}, {"date": "2026-02-02", "close": 52.51, "volume": 34513.0}, {"date": "2026-02-03", "close": 52.44, "volume": 121906.0}, {"date": "2026-02-04", "close": 51.3238, "volume": 164313.0}, {"date": "2026-02-05", "close": 48.92, "volume": 28475.0}, {"date": "2026-02-06", "close": 50.99, "volume": 37112.0}, {"date": "2026-02-09", "close": 51.17, "volume": 37698.0}, {"date": "2026-02-10", "close": 51.41, "volume": 36909.0}, {"date": "2026-02-11", "close": 50.61, "volume": 46456.0}, {"date": "2026-02-12", "close": 50.29, "volume": 41708.0}, {"date": "2026-02-13", "close": 49.72, "volume": 13941.0}, {"date": "2026-02-17", "close": 50.4, "volume": 28060.0}, {"date": "2026-02-18", "close": 50.61, "volume": 26947.0}, {"date": "2026-02-19", "close": 51.11, "volume": 22507.0}, {"date": "2026-02-20", "close": 50.9084, "volume": 14657.0}, {"date": "2026-02-23", "close": 51.73, "volume": 24149.0}, {"date": "2026-02-24", "close": 52.63, "volume": 22215.0}, {"date": "2026-02-25", "close": 52.23, "volume": 18421.0}, {"date": "2026-02-26", "close": 52.06, "volume": 23402.0}, {"date": "2026-02-27", "close": 51.5546, "volume": 11234.0}, {"date": "2026-03-02", "close": 50.88, "volume": 11529.0}, {"date": "2026-03-03", "close": 49.48, "volume": 68016.0}, {"date": "2026-03-04", "close": 50.7195, "volume": 19607.0}, {"date": "2026-03-05", "close": 49.41, "volume": 19726.0}, {"date": "2026-03-06", "close": 49.86, "volume": 14694.0}, {"date": "2026-03-09", "close": 51.29, "volume": 21609.0}, {"date": "2026-03-10", "close": 51.88, "volume": 19479.0}, {"date": "2026-03-11", "close": 51.7, "volume": 13781.0}, {"date": "2026-03-12", "close": 50.18, "volume": 26121.0}, {"date": "2026-03-13", "close": 49.81, "volume": 17605.0}, {"date": "2026-03-16", "close": 50.67, "volume": 26476.0}, {"date": "2026-03-17", "close": 50.69, "volume": 35541.0}, {"date": "2026-03-18", "close": 49.08, "volume": 29205.0}, {"date": "2026-03-19", "close": 49.474, "volume": 22758.0}, {"date": "2026-03-20", "close": 48.33, "volume": 25145.0}, {"date": "2026-03-23", "close": 48.85, "volume": 15280.0}, {"date": "2026-03-24", "close": 48.16, "volume": 36627.0}, {"date": "2026-03-25", "close": 49.9963, "volume": 80392.0}, {"date": "2026-03-26", "close": 49.9, "volume": 15390.0}, {"date": "2026-03-27", "close": 48.36, "volume": 30249.0}, {"date": "2026-03-30", "close": 48.055, "volume": 19553.0}, {"date": "2026-03-31", "close": 52.34, "volume": 43064.0}, {"date": "2026-04-01", "close": 52.86, "volume": 39763.0}, {"date": "2026-04-02", "close": 53.49, "volume": 11086.0}, {"date": "2026-04-06", "close": 53.56, "volume": 17326.0}, {"date": "2026-04-07", "close": 53.78, "volume": 36849.0}, {"date": "2026-04-08", "close": 54.35, "volume": 23139.0}, {"date": "2026-04-09", "close": 55.06, "volume": 12301.0}, {"date": "2026-04-10", "close": 53.98, "volume": 25140.0}, {"date": "2026-04-13", "close": 55.08, "volume": 26889.0}, {"date": "2026-04-14", "close": 56.16, "volume": 65484.0}, {"date": "2026-04-15", "close": 56.67, "volume": 12577.0}, {"date": "2026-04-16", "close": 56.37, "volume": 14579.0}, {"date": "2026-04-17", "close": 57.6, "volume": 28304.0}, {"date": "2026-04-20", "close": 57.6, "volume": null}, {"date": "2026-04-21", "close": 55.87, "volume": 265527.0}, {"date": "2026-04-22", "close": 56.21, "volume": 80824.0}, {"date": "2026-04-23", "close": 54.5903, "volume": 27888.0}, {"date": "2026-04-24", "close": 54.4115, "volume": 23622.0}, {"date": "2026-04-27", "close": 54.26, "volume": 114583.0}, {"date": "2026-04-28", "close": 53.54, "volume": 36468.0}, {"date": "2026-04-29", "close": 52.6, "volume": 19072.0}, {"date": "2026-04-30", "close": 53.61, "volume": 14235.0}, {"date": "2026-05-01", "close": 53.53, "volume": 26794.0}, {"date": "2026-05-04", "close": 55.19, "volume": 21459.0}, {"date": "2026-05-05", "close": 55.29, "volume": 20421.0}, {"date": "2026-05-06", "close": 56.38, "volume": 28950.0}, {"date": "2026-05-07", "close": 55.21, "volume": 27201.0}, {"date": "2026-05-08", "close": 55.52, "volume": 15319.0}, {"date": "2026-05-11", "close": 55.27, "volume": 26190.0}, {"date": "2026-05-12", "close": 55.1359, "volume": 26043.0}, {"date": "2026-05-13", "close": 55.72, "volume": 11651.0}, {"date": "2026-05-14", "close": 55.11, "volume": 16562.0}, {"date": "2026-05-15", "close": 53.39, "volume": 14040.0}, {"date": "2026-05-18", "close": 51.56, "volume": 30864.0}, {"date": "2026-05-19", "close": 50.92, "volume": 24698.0}, {"date": "2026-05-20", "close": 52.83, "volume": 20342.0}, {"date": "2026-05-21", "close": 53.8, "volume": 19154.0}, {"date": "2026-05-22", "close": 53.3, "volume": 20147.0}, {"date": "2026-05-26", "close": 53.55, "volume": 16112.0}, {"date": "2026-05-27", "close": 53.82, "volume": 12522.0}, {"date": "2026-05-28", "close": 54.21, "volume": 11193.0}, {"date": "2026-05-29", "close": 54.44, "volume": 63711.0}, {"date": "2026-06-01", "close": 52.81, "volume": 54227.0}, {"date": "2026-06-02", "close": 50.31, "volume": 36575.0}, {"date": "2026-06-03", "close": 51.02, "volume": 14156.0}, {"date": "2026-06-04", "close": 52.22, "volume": 15230.0}, {"date": "2026-06-05", "close": 50.52, "volume": 14166.0}, {"date": "2026-06-08", "close": 50.34, "volume": 24814.0}, {"date": "2026-06-09", "close": 51.5011, "volume": 22996.0}, {"date": "2026-06-10", "close": 50.5209, "volume": 10577.0}, {"date": "2026-06-11", "close": 52.09, "volume": 15950.0}, {"date": "2026-06-12", "close": 52.76, "volume": 36006.0}, {"date": "2026-06-15", "close": 53.5, "volume": 10241.0}, {"date": "2026-06-16", "close": 53.26, "volume": 10057.0}, {"date": "2026-06-17", "close": 54.25, "volume": 8988.0}, {"date": "2026-06-18", "close": 55.11, "volume": 15126.0}, {"date": "2026-06-22", "close": 58.66, "volume": 44594.0}, {"date": "2026-06-23", "close": 59.14, "volume": 40657.0}, {"date": "2026-06-24", "close": 60.843, "volume": 79094.0}, {"date": "2026-06-25", "close": 61.37, "volume": 46488.0}, {"date": "2026-06-26", "close": 63.25, "volume": 43196.0}, {"date": "2026-06-29", "close": 64.59, "volume": 46830.0}, {"date": "2026-06-30", "close": 64.65, "volume": 70256.0}, {"date": "2026-07-01", "close": 63.35, "volume": 84555.0}, {"date": "2026-07-02", "close": 64.9, "volume": 49920.0}, {"date": "2026-07-06", "close": 64.84, "volume": 78555.0}, {"date": "2026-07-07", "close": 67.84, "volume": 77487.0}, {"date": "2026-07-08", "close": 68.31, "volume": 120155.0}, {"date": "2026-07-09", "close": 68.94, "volume": 59716.0}, {"date": "2026-07-10", "close": 67.22, "volume": 61818.0}, {"date": "2026-07-13", "close": 65.3349, "volume": 76019.0}, {"date": "2026-07-14", "close": 65.29, "volume": 46597.0}, {"date": "2026-07-15", "close": 65.53, "volume": 31576.0}, {"date": "2026-07-16", "close": 63.44, "volume": 71967.0}, {"date": "2026-07-17", "close": 65.2, "volume": 39799.0}, {"date": "2026-07-20", "close": 63.6, "volume": 42749.0}, {"date": "2026-07-21", "close": 64.98, "volume": 38896.0}, {"date": "2026-07-22", "close": 64.0966, "volume": 20636.0}, {"date": "2026-07-23", "close": 64.3329, "volume": 24362.0}, {"date": "2026-07-24", "close": 63.77, "volume": 14846.0}, {"date": "2026-07-27", "close": 64.48, "volume": 63210.0}, {"date": "2026-07-28", "close": 63.52, "volume": 32876.0}, {"date": "2026-07-29", "close": 63.14, "volume": 22865.0}, {"date": "2026-07-30", "close": 65.2, "volume": 17842.0}, {"date": "2026-07-31", "close": 63.362, "volume": 27389.0}, {"date": "2026-08-03", "close": 63.5258, "volume": 71099.0}, {"date": "2026-08-04", "close": 65.58, "volume": 27580.0}, {"date": "2026-08-05", "close": 66.2898, "volume": 28373.0}, {"date": "2026-08-06", "close": 67.2, "volume": 32770.0}, {"date": "2026-08-07", "close": 67.614, "volume": 30549.0}, {"date": "2026-08-10", "close": 67.12, "volume": 48501.0}, {"date": "2026-08-11", "close": 67.1, "volume": 33390.0}, {"date": "2026-08-12", "close": 67.77, "volume": 35894.0}, {"date": "2026-08-13", "close": 66.92, "volume": 35196.0}, {"date": "2026-08-14", "close": 67.28, "volume": 34951.0}, {"date": "2026-08-17", "close": 67.8176, "volume": 42467.0}, {"date": "2026-08-18", "close": 69.09, "volume": 37500.0}, {"date": "2026-08-19", "close": 70.79, "volume": 79740.0}, {"date": "2026-08-20", "close": 68.56, "volume": 51651.0}, {"date": "2026-08-21", "close": 69.11, "volume": 49741.0}, {"date": "2026-08-24", "close": 68.64, "volume": 26569.0}, {"date": "2026-08-25", "close": 70.33, "volume": 86817.0}, {"date": "2026-08-26", "close": 69.66, "volume": 24263.0}, {"date": "2026-08-27", "close": 69.51, "volume": 24932.0}, {"date": "2026-08-28", "close": 67.09, "volume": 31617.0}, {"date": "2026-08-31", "close": 66.82, "volume": 37981.0}, {"date": "2026-09-01", "close": 66.86, "volume": 36048.0}, {"date": "2026-09-02", "close": 67.89, "volume": 24096.0}, {"date": "2026-09-03", "close": 67.31, "volume": 35516.0}, {"date": "2026-09-04", "close": 67.66, "volume": 26679.0}, {"date": "2026-09-08", "close": 66.82, "volume": 23435.0}, {"date": "2026-09-09", "close": 65.2, "volume": 23511.0}, {"date": "2026-09-10", "close": 63.8023, "volume": 38911.0}, {"date": "2026-09-11", "close": 63.29, "volume": 33663.0}, {"date": "2026-09-14", "close": 63.71, "volume": 16193.0}, {"date": "2026-09-15", "close": 62.5402, "volume": 79299.0}, {"date": "2026-09-16", "close": 62.3851, "volume": 83638.0}, {"date": "2026-09-17", "close": 63.7282, "volume": 22986.0}, {"date": "2026-09-18", "close": 62.2006, "volume": 19490.0}, {"date": "2026-09-21", "close": 62.38, "volume": 35771.0}, {"date": "2026-09-22", "close": 63.35, "volume": 31749.0}, {"date": "2026-09-23", "close": 59.85, "volume": 57006.0}, {"date": "2026-09-24", "close": 58.55, "volume": 124082.0}, {"date": "2026-09-25", "close": 57.56, "volume": 36993.0}, {"date": "2026-09-28", "close": 57.93, "volume": 29744.0}, {"date": "2026-09-29", "close": 57.94, "volume": 26787.0}, {"date": "2026-09-30", "close": 58.3, "volume": 21980.0}, {"date": "2026-10-01", "close": 56.64, "volume": 43690.0}, {"date": "2026-10-02", "close": 56.15, "volume": 59461.0}, {"date": "2026-10-05", "close": 56.26, "volume": 52340.0}, {"date": "2026-10-06", "close": 54.38, "volume": 93197.0}, {"date": "2026-10-07", "close": 54.13, "volume": 49168.0}, {"date": "2026-10-08", "close": 53.945, "volume": 53272.0}, {"date": "2026-10-09", "close": 55.04, "volume": 33639.0}], "refreshing": true}