{"ticker": "SENEA", "overview": {"cik": "88948", "ticker": "SENEA", "name": "Seneca Foods Corp", "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "sic": "2033", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029826", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029523", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027008", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026347", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026344", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026340", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026336", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026331", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026322", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026264", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "FORM S-8", "accession": "0001437749-26-024669", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-07", "title": "FORM ARS", "accession": "0001437749-26-022935", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-07", "title": "FORM DEF 14A", "accession": "0001437749-26-022933", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021836", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021149", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-11", "title": "FORM 10-K", "accession": "0001437749-26-020290", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "FORM SD", "accession": "0001437749-26-016910", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010916", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002224", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003202", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "FORM 4", "accession": "0001437749-26-002411", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "FORM 4", "accession": "0001437749-25-036563", "price_sensitive": false}]}, "description": "Seneca Foods Corp trades as SENEA on the NASDAQ and is registered in the United States, classified under Canned, Fruits, Veg, Preserves, Jams & Jellies (SIC 2033). Privy Trades holds 11 insider filings for the company, from June 2010 to September 2026. Across those, 2 insiders disclosed 8 sales totalling $2.64M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2639283.85, "net": -2639283.85, "insiders": 2, "first_date": "2010-06-23", "last_date": "2026-09-04"}, "metrics": {"ticker": "SENEA", "has_prices": true, "as_of": "2026-08-07", "last": 178.82, "prev_close": 166.58, "change": 12.23999999999998, "change_pct": 0.0734782086685075, "session_volume": 140914.0, "vwap_5": 172.67527186139907, "vwap_20": 168.54683528045697, "vwap_60": 160.27895876783938, "vwap_250": 139.36329245574345, "high_52w": 183.98, "low_52w": 101.18, "avg_volume_20": 107521.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029826", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "Seneca Foods Corp", "who": "Dean Everett Erstad", "who_key": "Erstad Dean Everett", "role": "Senior VP Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 327175.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "Insider offloads $327K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1348504/000143774926029826/0001437749-26-029826-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "13DG-0000052388-26-000302", "src": "13DG", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "Seneca Foods Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SENEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000302-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000102909-26-002224", "src": "13DG", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "Seneca Foods Corp", "who": "Seneca Foods Corp", "who_key": "Seneca Foods Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "Seneca Foods Corp adjusts its stake in SENEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88948/0000102909-26-002224-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001495212-10-000006", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 160250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "10% owner sells $160K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000006/0001495212-10-000006-index.htm", "trade_date": "2010-07-07", "timestamp": "2010-07-07", "mins": 8586232}, {"id": "0001495212-10-000005", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 75816.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "10% owner sells $76K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000005/0001495212-10-000005-index.htm", "trade_date": "2010-07-06", "timestamp": "2010-07-06", "mins": 8587672}, {"id": "0001495212-10-000004", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 749152.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "The whale sells $749K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000004/0001495212-10-000004-index.htm", "trade_date": "2010-07-01", "timestamp": "2010-07-01", "mins": 8594872}, {"id": "0001495212-10-000003", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 786098.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "10% owner sells $786K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000003/0001495212-10-000003-index.htm", "trade_date": "2010-06-29", "timestamp": "2010-06-29", "mins": 8597752}, {"id": "0001495212-10-000002", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 311800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "10% owner sells $312K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000002/0001495212-10-000002-index.htm", "trade_date": "2010-06-25", "timestamp": "2010-06-25", "mins": 8603512}, {"id": "0001495212-10-000001", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 170868.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "The whale sells $171K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000001/0001495212-10-000001-index.htm", "trade_date": "2010-06-24", "timestamp": "2010-06-24", "mins": 8604952}, {"id": "0001209191-10-035649", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 58122.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "The whale sells $58K of SENEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000120919110035649/0001209191-10-035649-index.htm", "trade_date": "2010-06-23", "timestamp": "2010-06-23", "mins": 8606392}, {"id": "0001209191-10-033334", "src": "INSIDERS", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "SENECA FOODS CORP /NY/", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "10% owner files routine paperwork on SENEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000120919110033334/0001209191-10-033334-index.htm", "trade_date": "2010-06-07", "timestamp": "2010-06-07", "mins": 8629432}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000302", "src": "13DG", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "Seneca Foods Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SENEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000302-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000102909-26-002224", "src": "13DG", "ticker": "SENEA", "cik": "88948", "company": "Seneca Foods Corp.", "company_raw": "Seneca Foods Corp", "who": "Seneca Foods Corp", "who_key": "Seneca Foods Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "Seneca Foods Corp adjusts its stake in SENEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88948/0000102909-26-002224-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Seneca Foods Corp. - Class A Common Stock", "new_value": "Seneca Foods Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000088948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000088948", "applied": 1, "detected_at": "2026-10-27T10:12:07.020962"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SENEA", "new_value": "Seneca Foods Corp. - Class A Common Stock", "effective": "", "evidence": "SENEA is listed again under the same company (Seneca Foods Corp. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.966605"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SENEB", "new_value": "Seneca Foods Corp. - Class B Common Stock", "effective": "", "evidence": "SENEB is listed again under the same company (Seneca Foods Corp. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.652391"}]}, "key_people": [{"who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2312107.93, "net": -2312107.93, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160250.0, "date": "2010-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000006/0001495212-10-000006-index.htm"}, {"action": "SELL", "amount": 75816.31, "date": "2010-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000005/0001495212-10-000005-index.htm"}, {"action": "SELL", "amount": 749152.0, "date": "2010-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000004/0001495212-10-000004-index.htm"}, {"action": "SELL", "amount": 786098.48, "date": "2010-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000003/0001495212-10-000003-index.htm"}, {"action": "SELL", "amount": 311800.0, "date": "2010-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000002/0001495212-10-000002-index.htm"}, {"action": "SELL", "amount": 170868.24, "date": "2010-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000001/0001495212-10-000001-index.htm"}, {"action": "SELL", "amount": 58122.899999999994, "date": "2010-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000120919110035649/0001209191-10-035649-index.htm"}], "latest": {"action": "SELL", "amount": 160250.0, "date": "2010-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/000149521210000006/0001495212-10-000006-index.htm"}}, {"who": "Dean Everett Erstad", "who_key": "Erstad Dean Everett", "role": "Senior VP Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 327175.92, "net": -327175.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327175.92, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1348504/000143774926029826/0001437749-26-029826-index.htm"}], "latest": {"action": "SELL", "amount": 327175.92, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1348504/000143774926029826/0001437749-26-029826-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -327175.92}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029826", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029523", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027008", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026347", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026344", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026340", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026336", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026331", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026322", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026264", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "FORM S-8", "accession": "0001437749-26-024669", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-07", "title": "FORM ARS", "accession": "0001437749-26-022935", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-07", "title": "FORM DEF 14A", "accession": "0001437749-26-022933", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021836", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021149", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-11", "title": "FORM 10-K", "accession": "0001437749-26-020290", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "FORM SD", "accession": "0001437749-26-016910", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010916", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002224", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003202", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "FORM 4", "accession": "0001437749-26-002411", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "FORM 4", "accession": "0001437749-25-036563", "price_sensitive": false}], "performance": {"ticker": "SENEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 34.39, "volume": 34497.0}, {"date": "2016-08-09", "close": 34.57, "volume": 49588.0}, {"date": "2016-08-10", "close": 33.95, "volume": 23371.0}, {"date": "2016-08-11", "close": 33.05, "volume": 26933.0}, {"date": "2016-08-12", "close": 33.45, "volume": 25162.0}, {"date": "2016-08-15", "close": 33.02, "volume": 39975.0}, {"date": "2016-08-16", "close": 32.87, "volume": 73090.0}, {"date": "2016-08-17", "close": 32.12, "volume": 22002.0}, {"date": "2016-08-18", "close": 32.58, "volume": 18476.0}, {"date": "2016-08-19", "close": 32.13, "volume": 45276.0}, {"date": "2016-08-22", "close": 34.16, "volume": 106472.0}, {"date": "2016-08-23", "close": 32.56, "volume": 39976.0}, {"date": "2016-08-24", "close": 31.61, "volume": 57437.0}, {"date": "2016-08-25", "close": 31.06, "volume": 60315.0}, {"date": "2016-08-26", "close": 30.67, "volume": 42443.0}, {"date": "2016-08-29", "close": 30.13, "volume": 24141.0}, {"date": "2016-08-30", "close": 29.73, "volume": 23831.0}, {"date": "2016-08-31", "close": 29.5, "volume": 23713.0}, {"date": "2016-09-01", "close": 29.68, "volume": 37978.0}, {"date": "2016-09-02", "close": 30.23, "volume": 18676.0}, {"date": "2016-09-06", "close": 29.45, "volume": 38525.0}, {"date": "2016-09-07", "close": 30.12, "volume": 29040.0}, {"date": "2016-09-08", "close": 30.14, "volume": 38270.0}, {"date": "2016-09-09", "close": 29.36, "volume": 44658.0}, {"date": "2016-09-12", "close": 29.71, "volume": 34620.0}, {"date": "2016-09-13", "close": 28.84, "volume": 38372.0}, {"date": "2016-09-14", "close": 28.47, "volume": 29961.0}, {"date": "2016-09-15", "close": 28.18, "volume": 17961.0}, {"date": "2016-09-16", "close": 29.08, "volume": 141330.0}, {"date": "2016-09-19", "close": 29.08, "volume": 44862.0}, {"date": "2016-09-20", "close": 28.03, "volume": 42198.0}, {"date": "2016-09-21", "close": 28.69, "volume": 44819.0}, {"date": "2016-09-22", "close": 30.05, "volume": 47835.0}, {"date": "2016-09-23", "close": 30.46, "volume": 35834.0}, {"date": "2016-09-26", "close": 29.57, "volume": 25794.0}, {"date": "2016-09-27", "close": 27.95, "volume": 114762.0}, {"date": "2016-09-28", "close": 28.12, "volume": 47268.0}, {"date": "2016-09-29", "close": 28.02, "volume": 26217.0}, {"date": "2016-09-30", "close": 28.24, "volume": 42665.0}, {"date": "2016-10-03", "close": 28.67, "volume": 28627.0}, {"date": "2016-10-04", "close": 28.48, "volume": 16658.0}, {"date": "2016-10-05", "close": 28.63, "volume": 17903.0}, {"date": "2016-10-06", "close": 28.9, "volume": 20914.0}, {"date": "2016-10-07", "close": 28.82, "volume": 28741.0}, {"date": "2016-10-10", "close": 29.58, "volume": 34824.0}, {"date": "2016-10-11", "close": 29.32, "volume": 27036.0}, {"date": "2016-10-12", "close": 29.67, "volume": 14720.0}, {"date": "2016-10-13", "close": 29.34, "volume": 19341.0}, {"date": "2016-10-14", "close": 29.35, "volume": 15910.0}, {"date": "2016-10-17", "close": 29.05, "volume": 24278.0}, {"date": "2016-10-18", "close": 28.85, "volume": 14928.0}, {"date": "2016-10-19", "close": 29.3, "volume": 11944.0}, {"date": "2016-10-20", "close": 29.45, "volume": 10986.0}, {"date": "2016-10-21", "close": 28.7, "volume": 14760.0}, {"date": "2016-10-24", "close": 28.95, "volume": 13161.0}, {"date": "2016-10-25", "close": 29.25, "volume": 10386.0}, {"date": "2016-10-26", "close": 28.7, "volume": 13542.0}, {"date": "2016-10-27", "close": 29.0, "volume": 32125.0}, {"date": "2016-10-28", "close": 29.35, "volume": 13705.0}, {"date": "2016-10-31", "close": 29.4, "volume": 42151.0}, {"date": "2016-11-01", "close": 29.75, "volume": 23891.0}, {"date": "2016-11-02", "close": 29.1, "volume": 16607.0}, {"date": "2016-11-03", "close": 28.0, "volume": 33356.0}, {"date": "2016-11-04", "close": 28.6, "volume": 19410.0}, {"date": "2016-11-07", "close": 28.4, "volume": 23442.0}, {"date": "2016-11-08", "close": 29.15, "volume": 19845.0}, {"date": "2016-11-09", "close": 31.95, "volume": 33212.0}, {"date": "2016-11-10", "close": 33.75, "volume": 51460.0}, {"date": "2016-11-11", "close": 36.45, "volume": 48931.0}, {"date": "2016-11-14", "close": 37.0, "volume": 52368.0}, {"date": "2016-11-15", "close": 37.15, "volume": 27306.0}, {"date": "2016-11-16", "close": 36.85, "volume": 27122.0}, {"date": "2016-11-17", "close": 37.1, "volume": 34332.0}, {"date": "2016-11-18", "close": 36.95, "volume": 40584.0}, {"date": "2016-11-21", "close": 37.75, "volume": 28743.0}, {"date": "2016-11-22", "close": 37.1, "volume": 31842.0}, {"date": "2016-11-23", "close": 37.0, "volume": 32102.0}, {"date": "2016-11-25", "close": 37.0, "volume": 13751.0}, {"date": "2016-11-28", "close": 36.95, "volume": 20102.0}, {"date": "2016-11-29", "close": 37.9, "volume": 20462.0}, {"date": "2016-11-30", "close": 37.6, "volume": 18074.0}, {"date": "2016-12-01", "close": 37.75, "volume": 27678.0}, {"date": "2016-12-02", "close": 37.95, "volume": 19280.0}, {"date": "2016-12-05", "close": 38.1, "volume": 37909.0}, {"date": "2016-12-06", "close": 39.65, "volume": 64155.0}, {"date": "2016-12-07", "close": 38.95, "volume": 34144.0}, {"date": "2016-12-08", "close": 39.95, "volume": 44485.0}, {"date": "2016-12-09", "close": 41.2, "volume": 51055.0}, {"date": "2016-12-12", "close": 41.0, "volume": 70408.0}, {"date": "2016-12-13", "close": 41.6, "volume": 33667.0}, {"date": "2016-12-14", "close": 41.45, "volume": 31039.0}, {"date": "2016-12-15", "close": 42.2, "volume": 53129.0}, {"date": "2016-12-16", "close": 39.95, "volume": 193632.0}, {"date": "2016-12-19", "close": 41.1, "volume": 76971.0}, {"date": "2016-12-20", "close": 41.0, "volume": 58816.0}, {"date": "2016-12-21", "close": 40.6, "volume": 29797.0}, {"date": "2016-12-22", "close": 40.25, "volume": 33885.0}, {"date": "2016-12-23", "close": 40.0, "volume": 42348.0}, {"date": "2016-12-27", "close": 40.3, "volume": 32764.0}, {"date": "2016-12-28", "close": 40.2, "volume": 42629.0}, {"date": "2016-12-29", "close": 40.35, "volume": 24730.0}, {"date": "2016-12-30", "close": 40.05, "volume": 49232.0}, {"date": "2017-01-03", "close": 40.4, "volume": 76610.0}, {"date": "2017-01-04", "close": 40.9, "volume": 47645.0}, {"date": "2017-01-05", "close": 39.9, "volume": 18297.0}, {"date": "2017-01-06", "close": 39.35, "volume": 40872.0}, {"date": "2017-01-09", "close": 39.55, "volume": 52993.0}, {"date": "2017-01-10", "close": 40.05, "volume": 37389.0}, {"date": "2017-01-11", "close": 39.45, "volume": 28912.0}, {"date": "2017-01-12", "close": 38.6, "volume": 20035.0}, {"date": "2017-01-13", "close": 38.1, "volume": 30449.0}, {"date": "2017-01-17", "close": 38.15, "volume": 22445.0}, {"date": "2017-01-18", "close": 39.55, "volume": 24154.0}, {"date": "2017-01-19", "close": 39.1, "volume": 17217.0}, {"date": "2017-01-20", "close": 39.7, "volume": 29372.0}, {"date": "2017-01-23", "close": 39.75, "volume": 22171.0}, {"date": "2017-01-24", "close": 40.4, "volume": 46643.0}, {"date": "2017-01-25", "close": 40.55, "volume": 34421.0}, {"date": "2017-01-26", "close": 38.2, "volume": 34558.0}, {"date": "2017-01-27", "close": 37.25, "volume": 19656.0}, {"date": "2017-01-30", "close": 35.5, "volume": 68380.0}, {"date": "2017-01-31", "close": 35.85, "volume": 36728.0}, {"date": "2017-02-01", "close": 36.85, "volume": 48923.0}, {"date": "2017-02-02", "close": 37.15, "volume": 38652.0}, {"date": "2017-02-03", "close": 37.35, "volume": 23965.0}, {"date": "2017-02-06", "close": 37.6, "volume": 40115.0}, {"date": "2017-02-07", "close": 37.0, "volume": 32124.0}, {"date": "2017-02-08", "close": 37.6, "volume": 36176.0}, {"date": "2017-02-09", "close": 38.1, "volume": 19228.0}, {"date": "2017-02-10", "close": 39.35, "volume": 36446.0}, {"date": "2017-02-13", "close": 38.4, "volume": 19609.0}, {"date": "2017-02-14", "close": 37.95, "volume": 15847.0}, {"date": "2017-02-15", "close": 38.1, "volume": 15153.0}, {"date": "2017-02-16", "close": 37.55, "volume": 17697.0}, {"date": "2017-02-17", "close": 37.35, "volume": 17587.0}, {"date": "2017-02-21", "close": 37.95, "volume": 17296.0}, {"date": "2017-02-22", "close": 38.05, "volume": 8905.0}, {"date": "2017-02-23", "close": 37.6, "volume": 15117.0}, {"date": "2017-02-24", "close": 37.95, "volume": 15034.0}, {"date": "2017-02-27", "close": 37.7, "volume": 21958.0}, {"date": "2017-02-28", "close": 37.55, "volume": 20135.0}, {"date": "2017-03-01", "close": 38.6, "volume": 20951.0}, {"date": "2017-03-02", "close": 37.8, "volume": 9000.0}, {"date": "2017-03-03", "close": 38.2, "volume": 25465.0}, {"date": "2017-03-06", "close": 37.1, "volume": 25815.0}, {"date": "2017-03-07", "close": 37.2, "volume": 11854.0}, {"date": "2017-03-08", "close": 37.25, "volume": 15931.0}, {"date": "2017-03-09", "close": 38.15, "volume": 31991.0}, {"date": "2017-03-10", "close": 36.7, "volume": 29012.0}, {"date": "2017-03-13", "close": 36.4, "volume": 17284.0}, {"date": "2017-03-14", "close": 36.15, "volume": 19267.0}, {"date": "2017-03-15", "close": 35.7, "volume": 41720.0}, {"date": "2017-03-16", "close": 36.75, "volume": 23037.0}, {"date": "2017-03-17", "close": 38.9, "volume": 84139.0}, {"date": "2017-03-20", "close": 36.5, "volume": 32904.0}, {"date": "2017-03-21", "close": 34.95, "volume": 33722.0}, {"date": "2017-03-22", "close": 34.8, "volume": 24715.0}, {"date": "2017-03-23", "close": 35.75, "volume": 28897.0}, {"date": "2017-03-24", "close": 34.6, "volume": 31892.0}, {"date": "2017-03-27", "close": 35.05, "volume": 32805.0}, {"date": "2017-03-28", "close": 35.15, "volume": 24135.0}, {"date": "2017-03-29", "close": 35.4, "volume": 43173.0}, {"date": "2017-03-30", "close": 36.5, "volume": 16403.0}, {"date": "2017-03-31", "close": 36.1, "volume": 39854.0}, {"date": "2017-04-03", "close": 35.55, "volume": 20275.0}, {"date": "2017-04-04", "close": 34.7, "volume": 15761.0}, {"date": "2017-04-05", "close": 34.25, "volume": 39545.0}, {"date": "2017-04-06", "close": 33.65, "volume": 36050.0}, {"date": "2017-04-07", "close": 33.9, "volume": 34127.0}, {"date": "2017-04-10", "close": 34.55, "volume": 27693.0}, {"date": "2017-04-11", "close": 34.7, "volume": 22353.0}, {"date": "2017-04-12", "close": 34.7, "volume": 24826.0}, {"date": "2017-04-13", "close": 33.7, "volume": 24466.0}, {"date": "2017-04-17", "close": 33.75, "volume": 16164.0}, {"date": "2017-04-18", "close": 34.1, "volume": 18622.0}, {"date": "2017-04-19", "close": 34.55, "volume": 19865.0}, {"date": "2017-04-20", "close": 35.5, "volume": 16557.0}, {"date": "2017-04-21", "close": 34.95, "volume": 27055.0}, {"date": "2017-04-24", "close": 36.0, "volume": 15402.0}, {"date": "2017-04-25", "close": 36.5, "volume": 20464.0}, {"date": "2017-04-26", "close": 37.65, "volume": 19843.0}, {"date": "2017-04-27", "close": 37.8, "volume": 12467.0}, {"date": "2017-04-28", "close": 37.2, "volume": 11876.0}, {"date": "2017-05-01", "close": 37.25, "volume": 12471.0}, {"date": "2017-05-02", "close": 37.25, "volume": 8649.0}, {"date": "2017-05-03", "close": 36.6, "volume": 14015.0}, {"date": "2017-05-04", "close": 36.55, "volume": 5379.0}, {"date": "2017-05-05", "close": 36.35, "volume": 7702.0}, {"date": "2017-05-08", "close": 36.125, "volume": 9986.0}, {"date": "2017-05-09", "close": 36.1, "volume": 11125.0}, {"date": "2017-05-10", "close": 34.9, "volume": 13388.0}, {"date": "2017-05-11", "close": 35.3, "volume": 15862.0}, {"date": "2017-05-12", "close": 35.55, "volume": 14804.0}, {"date": "2017-05-15", "close": 35.5, "volume": 11671.0}, {"date": "2017-05-16", "close": 35.15, "volume": 19642.0}, {"date": "2017-05-17", "close": 34.4, "volume": 17823.0}, {"date": "2017-05-18", "close": 34.55, "volume": 14873.0}, {"date": "2017-05-19", "close": 34.4, "volume": 14526.0}, {"date": "2017-05-22", "close": 34.5, "volume": 19797.0}, {"date": "2017-05-23", "close": 34.1, "volume": 18524.0}, {"date": "2017-05-24", "close": 34.0, "volume": 18533.0}, {"date": "2017-05-25", "close": 33.9, "volume": 14791.0}, {"date": "2017-05-26", "close": 33.3, "volume": 12112.0}, {"date": "2017-05-30", "close": 31.65, "volume": 18881.0}, {"date": "2017-05-31", "close": 30.8, "volume": 23972.0}, {"date": "2017-06-01", "close": 31.75, "volume": 74851.0}, {"date": "2017-06-02", "close": 30.35, "volume": 25080.0}, {"date": "2017-06-05", "close": 30.8, "volume": 40085.0}, {"date": "2017-06-06", "close": 31.05, "volume": 41528.0}, {"date": "2017-06-07", "close": 31.1, "volume": 18354.0}, {"date": "2017-06-08", "close": 31.3, "volume": 29042.0}, {"date": "2017-06-09", "close": 31.75, "volume": 25368.0}, {"date": "2017-06-12", "close": 31.65, "volume": 27940.0}, {"date": "2017-06-13", "close": 31.9, "volume": 19093.0}, {"date": "2017-06-14", "close": 32.25, "volume": 16880.0}, {"date": "2017-06-15", "close": 31.4, "volume": 16963.0}, {"date": "2017-06-16", "close": 31.1, "volume": 53877.0}, {"date": "2017-06-19", "close": 31.45, "volume": 16464.0}, {"date": "2017-06-20", "close": 31.0, "volume": 11116.0}, {"date": "2017-06-21", "close": 31.1, "volume": 18375.0}, {"date": "2017-06-22", "close": 30.75, "volume": 32402.0}, {"date": "2017-06-23", "close": 31.35, "volume": 60827.0}, {"date": "2017-06-26", "close": 30.85, "volume": 26691.0}, {"date": "2017-06-27", "close": 30.85, "volume": 18324.0}, {"date": "2017-06-28", "close": 31.45, "volume": 18501.0}, {"date": "2017-06-29", "close": 31.5, "volume": 19591.0}, {"date": "2017-06-30", "close": 31.05, "volume": 39437.0}, {"date": "2017-07-03", "close": 31.45, "volume": 17253.0}, {"date": "2017-07-05", "close": 30.7, "volume": 15506.0}, {"date": "2017-07-06", "close": 29.4, "volume": 22177.0}, {"date": "2017-07-07", "close": 29.9, "volume": 20386.0}, {"date": "2017-07-10", "close": 28.95, "volume": 36576.0}, {"date": "2017-07-11", "close": 29.55, "volume": 20995.0}, {"date": "2017-07-12", "close": 28.75, "volume": 34435.0}, {"date": "2017-07-13", "close": 27.9, "volume": 24791.0}, {"date": "2017-07-14", "close": 28.1, "volume": 10724.0}, {"date": "2017-07-17", "close": 28.1, "volume": 17932.0}, {"date": "2017-07-18", "close": 28.1, "volume": 16602.0}, {"date": "2017-07-19", "close": 28.15, "volume": 15591.0}, {"date": "2017-07-20", "close": 28.4, "volume": 15279.0}, {"date": "2017-07-21", "close": 28.45, "volume": 23755.0}, {"date": "2017-07-24", "close": 28.3, "volume": 18220.0}, {"date": "2017-07-25", "close": 29.2, "volume": 18979.0}, {"date": "2017-07-26", "close": 28.7, "volume": 11599.0}, {"date": "2017-07-27", "close": 29.05, "volume": 23198.0}, {"date": "2017-07-28", "close": 28.7, "volume": 11162.0}, {"date": "2017-07-31", "close": 28.7, "volume": 25173.0}, {"date": "2017-08-01", "close": 28.95, "volume": 24288.0}, {"date": "2017-08-02", "close": 28.9, "volume": 13697.0}, {"date": "2017-08-03", "close": 28.65, "volume": 25890.0}, {"date": "2017-08-04", "close": 30.15, "volume": 29806.0}, {"date": "2017-08-07", "close": 29.05, "volume": 31055.0}, {"date": "2017-08-08", "close": 29.35, "volume": 14017.0}, {"date": "2017-08-09", "close": 28.75, "volume": 26525.0}, {"date": "2017-08-10", "close": 29.35, "volume": 29127.0}, {"date": "2017-08-11", "close": 28.7, "volume": 25192.0}, {"date": "2017-08-14", "close": 29.5, "volume": 13121.0}, {"date": "2017-08-15", "close": 29.3, "volume": 12349.0}, {"date": "2017-08-16", "close": 29.35, "volume": 14054.0}, {"date": "2017-08-17", "close": 28.05, "volume": 30045.0}, {"date": "2017-08-18", "close": 28.9, "volume": 37930.0}, {"date": "2017-08-21", "close": 28.75, "volume": 30656.0}, {"date": "2017-08-22", "close": 28.65, "volume": 11982.0}, {"date": "2017-08-23", "close": 28.7, "volume": 16723.0}, {"date": "2017-08-24", "close": 28.55, "volume": 10313.0}, {"date": "2017-08-25", "close": 28.925, "volume": 31664.0}, {"date": "2017-08-28", "close": 28.8, "volume": 19200.0}, {"date": "2017-08-29", "close": 28.95, "volume": 16300.0}, {"date": "2017-08-30", "close": 29.15, "volume": 12004.0}, {"date": "2017-08-31", "close": 29.8, "volume": 21914.0}, {"date": "2017-09-01", "close": 29.7, "volume": 13688.0}, {"date": "2017-09-05", "close": 30.15, "volume": 25690.0}, {"date": "2017-09-06", "close": 30.5, "volume": 21479.0}, {"date": "2017-09-07", "close": 30.25, "volume": 14235.0}, {"date": "2017-09-08", "close": 30.4, "volume": 11604.0}, {"date": "2017-09-11", "close": 30.8, "volume": 12640.0}, {"date": "2017-09-12", "close": 31.5, "volume": 12474.0}, {"date": "2017-09-13", "close": 31.85, "volume": 18733.0}, {"date": "2017-09-14", "close": 32.0, "volume": 13062.0}, {"date": "2017-09-15", "close": 30.75, "volume": 118317.0}, {"date": "2017-09-18", "close": 31.7, "volume": 19951.0}, {"date": "2017-09-19", "close": 31.2, "volume": 12533.0}, {"date": "2017-09-20", "close": 31.05, "volume": 13972.0}, {"date": "2017-09-21", "close": 29.85, "volume": 16348.0}, {"date": "2017-09-22", "close": 30.0, "volume": 9485.0}, {"date": "2017-09-25", "close": 30.7, "volume": 33004.0}, {"date": "2017-09-26", "close": 31.55, "volume": 12828.0}, {"date": "2017-09-27", "close": 33.15, "volume": 21035.0}, {"date": "2017-09-28", "close": 34.3, "volume": 25174.0}, {"date": "2017-09-29", "close": 34.5, "volume": 41608.0}, {"date": "2017-10-02", "close": 34.5, "volume": 22004.0}, {"date": "2017-10-03", "close": 34.4, "volume": 14940.0}, {"date": "2017-10-04", "close": 33.8, "volume": 15014.0}, {"date": "2017-10-05", "close": 34.6, "volume": 16845.0}, {"date": "2017-10-06", "close": 33.95, "volume": 13656.0}, {"date": "2017-10-09", "close": 33.95, "volume": 8584.0}, {"date": "2017-10-10", "close": 34.7, "volume": 19048.0}, {"date": "2017-10-11", "close": 35.2, "volume": 15933.0}, {"date": "2017-10-12", "close": 35.25, "volume": 17028.0}, {"date": "2017-10-13", "close": 35.5, "volume": 11520.0}, {"date": "2017-10-16", "close": 35.4, "volume": 10635.0}, {"date": "2017-10-17", "close": 35.4, "volume": 27022.0}, {"date": "2017-10-18", "close": 35.5, "volume": 20449.0}, {"date": "2017-10-19", "close": 35.45, "volume": 10146.0}, {"date": "2017-10-20", "close": 35.25, "volume": 15861.0}, {"date": "2017-10-23", "close": 34.5, "volume": 7116.0}, {"date": "2017-10-24", "close": 34.8, "volume": 11582.0}, {"date": "2017-10-25", "close": 35.2, "volume": 20321.0}, {"date": "2017-10-26", "close": 35.55, "volume": 6991.0}, {"date": "2017-10-27", "close": 36.5, "volume": 18739.0}, {"date": "2017-10-30", "close": 33.7, "volume": 12794.0}, {"date": "2017-10-31", "close": 36.0, "volume": 28790.0}, {"date": "2017-11-01", "close": 34.8, "volume": 17592.0}, {"date": "2017-11-02", "close": 34.3, "volume": 23822.0}, {"date": "2017-11-03", "close": 34.6, "volume": 14526.0}, {"date": "2017-11-06", "close": 32.8, "volume": 19924.0}, {"date": "2017-11-07", "close": 30.95, "volume": 19388.0}, {"date": "2017-11-08", "close": 31.1, "volume": 8491.0}, {"date": "2017-11-09", "close": 30.85, "volume": 7822.0}, {"date": "2017-11-10", "close": 30.45, "volume": 12933.0}, {"date": "2017-11-13", "close": 29.1, "volume": 12406.0}, {"date": "2017-11-14", "close": 29.4, "volume": 10072.0}, {"date": "2017-11-15", "close": 28.6, "volume": 25927.0}, {"date": "2017-11-16", "close": 31.1, "volume": 17545.0}, {"date": "2017-11-17", "close": 31.35, "volume": 13732.0}, {"date": "2017-11-20", "close": 31.9, "volume": 6425.0}, {"date": "2017-11-21", "close": 32.8, "volume": 13119.0}, {"date": "2017-11-22", "close": 31.6, "volume": 11086.0}, {"date": "2017-11-24", "close": 31.95, "volume": 7399.0}, {"date": "2017-11-27", "close": 32.5, "volume": 9966.0}, {"date": "2017-11-28", "close": 33.9, "volume": 10753.0}, {"date": "2017-11-29", "close": 34.6, "volume": 5905.0}, {"date": "2017-11-30", "close": 34.35, "volume": 20961.0}, {"date": "2017-12-01", "close": 33.8, "volume": 12039.0}, {"date": "2017-12-04", "close": 33.55, "volume": 9359.0}, {"date": "2017-12-05", "close": 32.9, "volume": 10040.0}, {"date": "2017-12-06", "close": 33.25, "volume": 7652.0}, {"date": "2017-12-07", "close": 32.25, "volume": 9408.0}, {"date": "2017-12-08", "close": 31.25, "volume": 9489.0}, {"date": "2017-12-11", "close": 32.25, "volume": 10137.0}, {"date": "2017-12-12", "close": 32.35, "volume": 11310.0}, {"date": "2017-12-13", "close": 33.3, "volume": 7096.0}, {"date": "2017-12-14", "close": 32.1, "volume": 10138.0}, {"date": "2017-12-15", "close": 34.4, "volume": 153373.0}, {"date": "2017-12-18", "close": 33.05, "volume": 14952.0}, {"date": "2017-12-19", "close": 31.85, "volume": 15532.0}, {"date": "2017-12-20", "close": 31.6, "volume": 7554.0}, {"date": "2017-12-21", "close": 31.85, "volume": 5971.0}, {"date": "2017-12-22", "close": 31.8, "volume": 5644.0}, {"date": "2017-12-26", "close": 31.4, "volume": 5799.0}, {"date": "2017-12-27", "close": 31.3, "volume": 3072.0}, {"date": "2017-12-28", "close": 31.15, "volume": 13806.0}, {"date": "2017-12-29", "close": 30.75, "volume": 20841.0}, {"date": "2018-01-02", "close": 30.15, "volume": 17074.0}, {"date": "2018-01-03", "close": 30.15, "volume": 18144.0}, {"date": "2018-01-04", "close": 30.45, "volume": 11250.0}, {"date": "2018-01-05", "close": 30.15, "volume": 18681.0}, {"date": "2018-01-08", "close": 30.2, "volume": 11862.0}, {"date": "2018-01-09", "close": 30.25, "volume": 8652.0}, {"date": "2018-01-10", "close": 30.65, "volume": 9019.0}, {"date": "2018-01-11", "close": 30.8, "volume": 15622.0}, {"date": "2018-01-12", "close": 30.7, "volume": 6827.0}, {"date": "2018-01-16", "close": 31.55, "volume": 14582.0}, {"date": "2018-01-17", "close": 30.7, "volume": 11403.0}, {"date": "2018-01-18", "close": 30.75, "volume": 11232.0}, {"date": "2018-01-19", "close": 31.25, "volume": 11192.0}, {"date": "2018-01-22", "close": 31.95, "volume": 7231.0}, {"date": "2018-01-23", "close": 31.55, "volume": 6525.0}, {"date": "2018-01-24", "close": 31.3, "volume": 8387.0}, {"date": "2018-01-25", "close": 31.0, "volume": 8721.0}, {"date": "2018-01-26", "close": 32.5, "volume": 11715.0}, {"date": "2018-01-29", "close": 33.65, "volume": 15313.0}, {"date": "2018-01-30", "close": 33.0, "volume": 29821.0}, {"date": "2018-01-31", "close": 31.55, "volume": 20122.0}, {"date": "2018-02-01", "close": 34.8, "volume": 32883.0}, {"date": "2018-02-02", "close": 31.2, "volume": 34712.0}, {"date": "2018-02-05", "close": 29.25, "volume": 26618.0}, {"date": "2018-02-06", "close": 28.6, "volume": 28401.0}, {"date": "2018-02-07", "close": 29.9, "volume": 12706.0}, {"date": "2018-02-08", "close": 28.85, "volume": 12285.0}, {"date": "2018-02-09", "close": 29.45, "volume": 17200.0}, {"date": "2018-02-12", "close": 29.05, "volume": 12602.0}, {"date": "2018-02-13", "close": 28.85, "volume": 10201.0}, {"date": "2018-02-14", "close": 28.7, "volume": 13295.0}, {"date": "2018-02-15", "close": 29.5, "volume": 5309.0}, {"date": "2018-02-16", "close": 29.35, "volume": 8524.0}, {"date": "2018-02-20", "close": 29.2, "volume": 9666.0}, {"date": "2018-02-21", "close": 30.05, "volume": 14645.0}, {"date": "2018-02-22", "close": 30.025, "volume": 9067.0}, {"date": "2018-02-23", "close": 30.05, "volume": 11499.0}, {"date": "2018-02-26", "close": 30.4, "volume": 18132.0}, {"date": "2018-02-27", "close": 30.0, "volume": 5680.0}, {"date": "2018-02-28", "close": 29.1, "volume": 13613.0}, {"date": "2018-03-01", "close": 28.95, "volume": 15624.0}, {"date": "2018-03-02", "close": 29.75, "volume": 15845.0}, {"date": "2018-03-05", "close": 30.45, "volume": 10355.0}, {"date": "2018-03-06", "close": 30.05, "volume": 13706.0}, {"date": "2018-03-07", "close": 30.15, "volume": 11507.0}, {"date": "2018-03-08", "close": 30.15, "volume": 9932.0}, {"date": "2018-03-09", "close": 30.05, "volume": 10409.0}, {"date": "2018-03-12", "close": 30.25, "volume": 13968.0}, {"date": "2018-03-13", "close": 30.0, "volume": 11112.0}, {"date": "2018-03-14", "close": 30.05, "volume": 19412.0}, {"date": "2018-03-15", "close": 30.1, "volume": 11101.0}, {"date": "2018-03-16", "close": 28.4, "volume": 133313.0}, {"date": "2018-03-19", "close": 28.15, "volume": 27767.0}, {"date": "2018-03-20", "close": 28.85, "volume": 12505.0}, {"date": "2018-03-21", "close": 28.6, "volume": 10665.0}, {"date": "2018-03-22", "close": 28.85, "volume": 14106.0}, {"date": "2018-03-23", "close": 28.6, "volume": 14650.0}, {"date": "2018-03-26", "close": 28.45, "volume": 24765.0}, {"date": "2018-03-27", "close": 28.35, "volume": 9500.0}, {"date": "2018-03-28", "close": 28.35, "volume": 12504.0}, {"date": "2018-03-29", "close": 27.7, "volume": 79484.0}, {"date": "2018-04-02", "close": 27.1, "volume": 32171.0}, {"date": "2018-04-03", "close": 28.85, "volume": 20584.0}, {"date": "2018-04-04", "close": 29.45, "volume": 5848.0}, {"date": "2018-04-05", "close": 28.6, "volume": 8905.0}, {"date": "2018-04-06", "close": 28.45, "volume": 21190.0}, {"date": "2018-04-09", "close": 28.45, "volume": 11771.0}, {"date": "2018-04-10", "close": 28.5, "volume": 12263.0}, {"date": "2018-04-11", "close": 28.7, "volume": 11206.0}, {"date": "2018-04-12", "close": 28.4, "volume": 11053.0}, {"date": "2018-04-13", "close": 28.5, "volume": 19693.0}, {"date": "2018-04-16", "close": 29.3, "volume": 8863.0}, {"date": "2018-04-17", "close": 28.8, "volume": 31215.0}, {"date": "2018-04-18", "close": 29.5, "volume": 10934.0}, {"date": "2018-04-19", "close": 29.1, "volume": 9443.0}, {"date": "2018-04-20", "close": 28.75, "volume": 9136.0}, {"date": "2018-04-23", "close": 28.8, "volume": 6579.0}, {"date": "2018-04-24", "close": 28.95, "volume": 10854.0}, {"date": "2018-04-25", "close": 28.75, "volume": 16181.0}, {"date": "2018-04-26", "close": 29.85, "volume": 50234.0}, {"date": "2018-04-27", "close": 27.8, "volume": 46358.0}, {"date": "2018-04-30", "close": 27.55, "volume": 13596.0}, {"date": "2018-05-01", "close": 27.7, "volume": 7932.0}, {"date": "2018-05-02", "close": 27.55, "volume": 35453.0}, {"date": "2018-05-03", "close": 27.45, "volume": 23908.0}, {"date": "2018-05-04", "close": 27.5, "volume": 15344.0}, {"date": "2018-05-07", "close": 27.75, "volume": 59117.0}, {"date": "2018-05-08", "close": 27.65, "volume": 12027.0}, {"date": "2018-05-09", "close": 27.8, "volume": 20308.0}, {"date": "2018-05-10", "close": 27.7, "volume": 8290.0}, {"date": "2018-05-11", "close": 27.75, "volume": 11383.0}, {"date": "2018-05-14", "close": 28.2, "volume": 40182.0}, {"date": "2018-05-15", "close": 27.45, "volume": 20671.0}, {"date": "2018-05-16", "close": 27.7, "volume": 25889.0}, {"date": "2018-05-17", "close": 27.55, "volume": 17602.0}, {"date": "2018-05-18", "close": 27.45, "volume": 47026.0}, {"date": "2018-05-21", "close": 29.25, "volume": 23154.0}, {"date": "2018-05-22", "close": 29.2, "volume": 28632.0}, {"date": "2018-05-23", "close": 29.35, "volume": 28568.0}, {"date": "2018-05-24", "close": 29.75, "volume": 17602.0}, {"date": "2018-05-25", "close": 29.3, "volume": 13577.0}, {"date": "2018-05-29", "close": 28.45, "volume": 22445.0}, {"date": "2018-05-30", "close": 28.4, "volume": 16937.0}, {"date": "2018-05-31", "close": 27.1, "volume": 89152.0}, {"date": "2018-06-01", "close": 26.8, "volume": 34743.0}, {"date": "2018-06-04", "close": 26.9, "volume": 32385.0}, {"date": "2018-06-05", "close": 27.9, "volume": 33514.0}, {"date": "2018-06-06", "close": 26.95, "volume": 28931.0}, {"date": "2018-06-07", "close": 27.05, "volume": 17208.0}, {"date": "2018-06-08", "close": 27.05, "volume": 18518.0}, {"date": "2018-06-11", "close": 27.25, "volume": 12078.0}, {"date": "2018-06-12", "close": 27.2, "volume": 17007.0}, {"date": "2018-06-13", "close": 26.95, "volume": 48415.0}, {"date": "2018-06-14", "close": 28.65, "volume": 52738.0}, {"date": "2018-06-15", "close": 28.0, "volume": 49722.0}, {"date": "2018-06-18", "close": 27.45, "volume": 27028.0}, {"date": "2018-06-19", "close": 27.55, "volume": 32589.0}, {"date": "2018-06-20", "close": 27.55, "volume": 17134.0}, {"date": "2018-06-21", "close": 27.35, "volume": 11637.0}, {"date": "2018-06-22", "close": 27.2, "volume": 84792.0}, {"date": "2018-06-25", "close": 27.6, "volume": 13984.0}, {"date": "2018-06-26", "close": 28.3, "volume": 12482.0}, {"date": "2018-06-27", "close": 27.35, "volume": 12436.0}, {"date": "2018-06-28", "close": 26.95, "volume": 11370.0}, {"date": "2018-06-29", "close": 27.0, "volume": 17690.0}, {"date": "2018-07-02", "close": 28.3, "volume": 32442.0}, {"date": "2018-07-03", "close": 28.75, "volume": 50978.0}, {"date": "2018-07-05", "close": 29.5, "volume": 19310.0}, {"date": "2018-07-06", "close": 29.45, "volume": 24454.0}, {"date": "2018-07-09", "close": 28.75, "volume": 16022.0}, {"date": "2018-07-10", "close": 28.8, "volume": 19749.0}, {"date": "2018-07-11", "close": 28.75, "volume": 27822.0}, {"date": "2018-07-12", "close": 28.35, "volume": 9741.0}, {"date": "2018-07-13", "close": 27.55, "volume": 11429.0}, {"date": "2018-07-16", "close": 27.65, "volume": 19053.0}, {"date": "2018-07-17", "close": 27.6, "volume": 6490.0}, {"date": "2018-07-18", "close": 27.15, "volume": 7510.0}, {"date": "2018-07-19", "close": 27.35, "volume": 9630.0}, {"date": "2018-07-20", "close": 27.85, "volume": 13144.0}, {"date": "2018-07-23", "close": 27.75, "volume": 9413.0}, {"date": "2018-07-24", "close": 27.8, "volume": 13596.0}, {"date": "2018-07-25", "close": 27.6, "volume": 18697.0}, {"date": "2018-07-26", "close": 27.75, "volume": 12132.0}, {"date": "2018-07-27", "close": 27.05, "volume": 7914.0}, {"date": "2018-07-30", "close": 27.0, "volume": 7539.0}, {"date": "2018-07-31", "close": 26.95, "volume": 16685.0}, {"date": "2018-08-01", "close": 26.65, "volume": 26138.0}, {"date": "2018-08-02", "close": 28.35, "volume": 15948.0}, {"date": "2018-08-03", "close": 28.4, "volume": 24974.0}, {"date": "2018-08-06", "close": 29.05, "volume": 17805.0}, {"date": "2018-08-07", "close": 28.9, "volume": 21095.0}, {"date": "2018-08-08", "close": 29.05, "volume": 9971.0}, {"date": "2018-08-09", "close": 28.6, "volume": 14249.0}, {"date": "2018-08-10", "close": 28.75, "volume": 6269.0}, {"date": "2018-08-13", "close": 28.5, "volume": 15493.0}, {"date": "2018-08-14", "close": 29.8, "volume": 74875.0}, {"date": "2018-08-15", "close": 30.1, "volume": 60918.0}, {"date": "2018-08-16", "close": 32.65, "volume": 17674.0}, {"date": "2018-08-17", "close": 31.9, "volume": 13745.0}, {"date": "2018-08-20", "close": 31.75, "volume": 11915.0}, {"date": "2018-08-21", "close": 32.1, "volume": 17232.0}, {"date": "2018-08-22", "close": 31.9, "volume": 13802.0}, {"date": "2018-08-23", "close": 31.35, "volume": 8545.0}, {"date": "2018-08-24", "close": 30.6, "volume": 12440.0}, {"date": "2018-08-27", "close": 31.0, "volume": 10617.0}, {"date": "2018-08-28", "close": 30.6, "volume": 9208.0}, {"date": "2018-08-29", "close": 30.75, "volume": 12663.0}, {"date": "2018-08-30", "close": 31.05, "volume": 7388.0}, {"date": "2018-08-31", "close": 32.3, "volume": 7009.0}, {"date": "2018-09-04", "close": 32.25, "volume": 17373.0}, {"date": "2018-09-05", "close": 32.15, "volume": 8698.0}, {"date": "2018-09-06", "close": 31.7, "volume": 11940.0}, {"date": "2018-09-07", "close": 32.0, "volume": 9605.0}, {"date": "2018-09-10", "close": 32.15, "volume": 12698.0}, {"date": "2018-09-11", "close": 32.15, "volume": 5940.0}, {"date": "2018-09-12", "close": 32.0, "volume": 5833.0}, {"date": "2018-09-13", "close": 32.2, "volume": 9190.0}, {"date": "2018-09-14", "close": 32.9, "volume": 12682.0}, {"date": "2018-09-17", "close": 32.95, "volume": 11688.0}, {"date": "2018-09-18", "close": 32.45, "volume": 10292.0}, {"date": "2018-09-19", "close": 31.6, "volume": 25226.0}, {"date": "2018-09-20", "close": 31.6, "volume": 17355.0}, {"date": "2018-09-21", "close": 31.9, "volume": 72913.0}, {"date": "2018-09-24", "close": 31.7, "volume": 14331.0}, {"date": "2018-09-25", "close": 32.65, "volume": 14887.0}, {"date": "2018-09-26", "close": 32.85, "volume": 17425.0}, {"date": "2018-09-27", "close": 33.25, "volume": 11136.0}, {"date": "2018-09-28", "close": 33.7, "volume": 21240.0}, {"date": "2018-10-01", "close": 31.98, "volume": 19585.0}, {"date": "2018-10-02", "close": 32.29, "volume": 9426.0}, {"date": "2018-10-03", "close": 33.08, "volume": 9661.0}, {"date": "2018-10-04", "close": 32.63, "volume": 11282.0}, {"date": "2018-10-05", "close": 31.83, "volume": 8152.0}, {"date": "2018-10-08", "close": 32.11, "volume": 8725.0}, {"date": "2018-10-09", "close": 32.52, "volume": 14846.0}, {"date": "2018-10-10", "close": 30.5, "volume": 48665.0}, {"date": "2018-10-11", "close": 30.5, "volume": 15349.0}, {"date": "2018-10-12", "close": 31.24, "volume": 16529.0}, {"date": "2018-10-15", "close": 31.24, "volume": 5535.0}, {"date": "2018-10-16", "close": 32.16, "volume": 6458.0}, {"date": "2018-10-17", "close": 31.72, "volume": 12251.0}, {"date": "2018-10-18", "close": 31.15, "volume": 5632.0}, {"date": "2018-10-19", "close": 31.22, "volume": 11846.0}, {"date": "2018-10-22", "close": 31.93, "volume": 10032.0}, {"date": "2018-10-23", "close": 30.91, "volume": 6011.0}, {"date": "2018-10-24", "close": 30.16, "volume": 16416.0}, {"date": "2018-10-25", "close": 32.1, "volume": 16030.0}, {"date": "2018-10-26", "close": 31.35, "volume": 5552.0}, {"date": "2018-10-29", "close": 31.99, "volume": 14742.0}, {"date": "2018-10-30", "close": 32.15, "volume": 24248.0}, {"date": "2018-10-31", "close": 31.63, "volume": 11217.0}, {"date": "2018-11-01", "close": 31.96, "volume": 8886.0}, {"date": "2018-11-02", "close": 32.5, "volume": 19611.0}, {"date": "2018-11-05", "close": 33.7, "volume": 20607.0}, {"date": "2018-11-06", "close": 34.49, "volume": 17107.0}, {"date": "2018-11-07", "close": 35.21, "volume": 18174.0}, {"date": "2018-11-08", "close": 35.64, "volume": 18407.0}, {"date": "2018-11-09", "close": 34.25, "volume": 27626.0}, {"date": "2018-11-12", "close": 33.18, "volume": 21155.0}, {"date": "2018-11-13", "close": 33.4, "volume": 18723.0}, {"date": "2018-11-14", "close": 31.95, "volume": 12299.0}, {"date": "2018-11-15", "close": 32.87, "volume": 7015.0}, {"date": "2018-11-16", "close": 32.77, "volume": 18472.0}, {"date": "2018-11-19", "close": 32.87, "volume": 17207.0}, {"date": "2018-11-20", "close": 33.38, "volume": 19167.0}, {"date": "2018-11-21", "close": 33.65, "volume": 9484.0}, {"date": "2018-11-23", "close": 32.99, "volume": 5014.0}, {"date": "2018-11-26", "close": 33.45, "volume": 8993.0}, {"date": "2018-11-27", "close": 33.15, "volume": 15455.0}, {"date": "2018-11-28", "close": 33.46, "volume": 12559.0}, {"date": "2018-11-29", "close": 33.33, "volume": 9594.0}, {"date": "2018-11-30", "close": 33.47, "volume": 24455.0}, {"date": "2018-12-03", "close": 33.24, "volume": 6724.0}, {"date": "2018-12-04", "close": 31.12, "volume": 15489.0}, {"date": "2018-12-06", "close": 33.1, "volume": 9940.0}, {"date": "2018-12-07", "close": 32.08, "volume": 19803.0}, {"date": "2018-12-10", "close": 32.88, "volume": 9949.0}, {"date": "2018-12-11", "close": 32.72, "volume": 28528.0}, {"date": "2018-12-12", "close": 33.12, "volume": 10560.0}, {"date": "2018-12-13", "close": 32.22, "volume": 9117.0}, {"date": "2018-12-14", "close": 32.41, "volume": 17458.0}, {"date": "2018-12-17", "close": 29.71, "volume": 24896.0}, {"date": "2018-12-18", "close": 28.24, "volume": 38519.0}, {"date": "2018-12-19", "close": 28.01, "volume": 31984.0}, {"date": "2018-12-20", "close": 27.37, "volume": 26686.0}, {"date": "2018-12-21", "close": 27.85, "volume": 120804.0}, {"date": "2018-12-24", "close": 27.16, "volume": 16380.0}, {"date": "2018-12-26", "close": 28.42, "volume": 18041.0}, {"date": "2018-12-27", "close": 28.9, "volume": 17870.0}, {"date": "2018-12-28", "close": 28.9, "volume": 14702.0}, {"date": "2018-12-31", "close": 28.22, "volume": 18567.0}, {"date": "2019-01-02", "close": 28.63, "volume": 17488.0}, {"date": "2019-01-03", "close": 27.99, "volume": 12450.0}, {"date": "2019-01-04", "close": 28.89, "volume": 17552.0}, {"date": "2019-01-07", "close": 29.59, "volume": 10100.0}, {"date": "2019-01-08", "close": 30.12, "volume": 18897.0}, {"date": "2019-01-09", "close": 30.87, "volume": 12898.0}, {"date": "2019-01-10", "close": 30.97, "volume": 22057.0}, {"date": "2019-01-11", "close": 30.41, "volume": 17391.0}, {"date": "2019-01-14", "close": 29.7, "volume": 15946.0}, {"date": "2019-01-15", "close": 30.15, "volume": 14993.0}, {"date": "2019-01-16", "close": 30.0, "volume": 18802.0}, {"date": "2019-01-17", "close": 30.0, "volume": 28359.0}, {"date": "2019-01-18", "close": 29.8, "volume": 17827.0}, {"date": "2019-01-22", "close": 29.32, "volume": 22567.0}, {"date": "2019-01-23", "close": 28.57, "volume": 20789.0}, {"date": "2019-01-24", "close": 28.94, "volume": 10393.0}, {"date": "2019-01-25", "close": 29.4, "volume": 11099.0}, {"date": "2019-01-28", "close": 28.93, "volume": 13245.0}, {"date": "2019-01-29", "close": 28.89, "volume": 13820.0}, {"date": "2019-01-30", "close": 29.07, "volume": 7334.0}, {"date": "2019-01-31", "close": 28.6, "volume": 11514.0}, {"date": "2019-02-01", "close": 28.69, "volume": 7990.0}, {"date": "2019-02-04", "close": 29.915, "volume": 37525.0}, {"date": "2019-02-05", "close": 29.78, "volume": 12356.0}, {"date": "2019-02-06", "close": 29.78, "volume": 6678.0}, {"date": "2019-02-07", "close": 29.58, "volume": 13396.0}, {"date": "2019-02-08", "close": 29.34, "volume": 10409.0}, {"date": "2019-02-11", "close": 29.3, "volume": 9214.0}, {"date": "2019-02-12", "close": 29.58, "volume": 9301.0}, {"date": "2019-02-13", "close": 29.53, "volume": 8924.0}, {"date": "2019-02-14", "close": 29.65, "volume": 21957.0}, {"date": "2019-02-15", "close": 29.86, "volume": 16759.0}, {"date": "2019-02-19", "close": 30.67, "volume": 14123.0}, {"date": "2019-02-20", "close": 30.09, "volume": 22761.0}, {"date": "2019-02-21", "close": 29.85, "volume": 13547.0}, {"date": "2019-02-22", "close": 30.0, "volume": 11227.0}, {"date": "2019-02-25", "close": 29.53, "volume": 14076.0}, {"date": "2019-02-26", "close": 28.7, "volume": 14764.0}, {"date": "2019-02-27", "close": 28.79, "volume": 35052.0}, {"date": "2019-02-28", "close": 29.52, "volume": 55406.0}, {"date": "2019-03-01", "close": 30.3, "volume": 14249.0}, {"date": "2019-03-04", "close": 30.1, "volume": 14131.0}, {"date": "2019-03-05", "close": 30.48, "volume": 12283.0}, {"date": "2019-03-06", "close": 30.01, "volume": 13449.0}, {"date": "2019-03-07", "close": 28.53, "volume": 15533.0}, {"date": "2019-03-08", "close": 28.78, "volume": 11658.0}, {"date": "2019-03-11", "close": 28.8, "volume": 15260.0}, {"date": "2019-03-12", "close": 25.62, "volume": 80939.0}, {"date": "2019-03-13", "close": 25.6, "volume": 27207.0}, {"date": "2019-03-14", "close": 24.14, "volume": 29942.0}, {"date": "2019-03-15", "close": 24.07, "volume": 111713.0}, {"date": "2019-03-18", "close": 24.3, "volume": 40941.0}, {"date": "2019-03-19", "close": 24.03, "volume": 24087.0}, {"date": "2019-03-20", "close": 23.72, "volume": 22819.0}, {"date": "2019-03-21", "close": 24.63, "volume": 27758.0}, {"date": "2019-03-22", "close": 24.02, "volume": 35775.0}, {"date": "2019-03-25", "close": 24.09, "volume": 17831.0}, {"date": "2019-03-26", "close": 24.15, "volume": 17127.0}, {"date": "2019-03-27", "close": 24.53, "volume": 18000.0}, {"date": "2019-03-28", "close": 24.55, "volume": 10732.0}, {"date": "2019-03-29", "close": 24.6, "volume": 20348.0}, {"date": "2019-04-01", "close": 24.2, "volume": 15104.0}, {"date": "2019-04-02", "close": 24.05, "volume": 15978.0}, {"date": "2019-04-03", "close": 24.01, "volume": 7034.0}, {"date": "2019-04-04", "close": 24.01, "volume": 6914.0}, {"date": "2019-04-05", "close": 23.86, "volume": 7091.0}, {"date": "2019-04-08", "close": 23.7, "volume": 10028.0}, {"date": "2019-04-09", "close": 23.75, "volume": 11985.0}, {"date": "2019-04-10", "close": 24.15, "volume": 20567.0}, {"date": "2019-04-11", "close": 24.16, "volume": 7302.0}, {"date": "2019-04-12", "close": 24.4, "volume": 14383.0}, {"date": "2019-04-15", "close": 24.52, "volume": 10677.0}, {"date": "2019-04-16", "close": 24.68, "volume": 11053.0}, {"date": "2019-04-17", "close": 24.81, "volume": 15047.0}, {"date": "2019-04-18", "close": 24.85, "volume": 9007.0}, {"date": "2019-04-22", "close": 23.76, "volume": 20595.0}, {"date": "2019-04-23", "close": 23.94, "volume": 17313.0}, {"date": "2019-04-24", "close": 24.16, "volume": 8210.0}, {"date": "2019-04-25", "close": 24.09, "volume": 7248.0}, {"date": "2019-04-26", "close": 24.4, "volume": 5561.0}, {"date": "2019-04-29", "close": 24.32, "volume": 8195.0}, {"date": "2019-04-30", "close": 24.75, "volume": 15222.0}, {"date": "2019-05-01", "close": 24.53, "volume": 43175.0}, {"date": "2019-05-02", "close": 24.43, "volume": 8896.0}, {"date": "2019-05-03", "close": 25.12, "volume": 15033.0}, {"date": "2019-05-06", "close": 24.63, "volume": 14065.0}, {"date": "2019-05-07", "close": 24.6, "volume": 12125.0}, {"date": "2019-05-08", "close": 25.39, "volume": 13930.0}, {"date": "2019-05-09", "close": 25.19, "volume": 10774.0}, {"date": "2019-05-10", "close": 25.12, "volume": 13581.0}, {"date": "2019-05-13", "close": 25.05, "volume": 8581.0}, {"date": "2019-05-14", "close": 25.0, "volume": 10325.0}, {"date": "2019-05-15", "close": 24.89, "volume": 15345.0}, {"date": "2019-05-16", "close": 24.3, "volume": 10494.0}, {"date": "2019-05-17", "close": 23.84, "volume": 27133.0}, {"date": "2019-05-20", "close": 23.69, "volume": 13289.0}, {"date": "2019-05-21", "close": 23.58, "volume": 15286.0}, {"date": "2019-05-22", "close": 23.39, "volume": 16280.0}, {"date": "2019-05-23", "close": 22.52, "volume": 26760.0}, {"date": "2019-05-24", "close": 22.6, "volume": 47858.0}, {"date": "2019-05-28", "close": 24.3, "volume": 85701.0}, {"date": "2019-05-29", "close": 24.17, "volume": 17573.0}, {"date": "2019-05-30", "close": 24.64, "volume": 9466.0}, {"date": "2019-05-31", "close": 24.7, "volume": 14480.0}, {"date": "2019-06-03", "close": 24.62, "volume": 37085.0}, {"date": "2019-06-04", "close": 24.9, "volume": 7026.0}, {"date": "2019-06-05", "close": 24.65, "volume": 5105.0}, {"date": "2019-06-06", "close": 25.26, "volume": 10186.0}, {"date": "2019-06-07", "close": 25.08, "volume": 15848.0}, {"date": "2019-06-10", "close": 25.29, "volume": 5208.0}, {"date": "2019-06-11", "close": 25.52, "volume": 63805.0}, {"date": "2019-06-12", "close": 25.745, "volume": 9974.0}, {"date": "2019-06-13", "close": 26.09, "volume": 14092.0}, {"date": "2019-06-14", "close": 26.5, "volume": 20389.0}, {"date": "2019-06-17", "close": 27.14, "volume": 19095.0}, {"date": "2019-06-18", "close": 27.29, "volume": 16090.0}, {"date": "2019-06-19", "close": 27.04, "volume": 5958.0}, {"date": "2019-06-20", "close": 25.76, "volume": 37239.0}, {"date": "2019-06-21", "close": 27.15, "volume": 105431.0}, {"date": "2019-06-24", "close": 25.48, "volume": 27239.0}, {"date": "2019-06-25", "close": 26.34, "volume": 18157.0}, {"date": "2019-06-26", "close": 26.19, "volume": 17724.0}, {"date": "2019-06-27", "close": 26.68, "volume": 26279.0}, {"date": "2019-06-28", "close": 27.83, "volume": 71093.0}, {"date": "2019-07-01", "close": 28.11, "volume": 20178.0}, {"date": "2019-07-02", "close": 28.55, "volume": 16577.0}, {"date": "2019-07-03", "close": 28.97, "volume": 9061.0}, {"date": "2019-07-05", "close": 28.37, "volume": 18154.0}, {"date": "2019-07-08", "close": 28.13, "volume": 14466.0}, {"date": "2019-07-09", "close": 28.83, "volume": 17150.0}, {"date": "2019-07-10", "close": 28.45, "volume": 9841.0}, {"date": "2019-07-11", "close": 28.76, "volume": 14808.0}, {"date": "2019-07-12", "close": 28.82, "volume": 13052.0}, {"date": "2019-07-15", "close": 28.72, "volume": 11383.0}, {"date": "2019-07-16", "close": 27.89, "volume": 9644.0}, {"date": "2019-07-17", "close": 28.26, "volume": 5824.0}, {"date": "2019-07-18", "close": 28.5, "volume": 8165.0}, {"date": "2019-07-19", "close": 28.84, "volume": 25762.0}, {"date": "2019-07-22", "close": 28.99, "volume": 8038.0}, {"date": "2019-07-23", "close": 29.34, "volume": 10159.0}, {"date": "2019-07-24", "close": 29.35, "volume": 7317.0}, {"date": "2019-07-25", "close": 29.39, "volume": 6671.0}, {"date": "2019-07-26", "close": 30.06, "volume": 7045.0}, {"date": "2019-07-29", "close": 30.26, "volume": 11117.0}, {"date": "2019-07-30", "close": 31.61, "volume": 20908.0}, {"date": "2019-07-31", "close": 31.58, "volume": 26902.0}, {"date": "2019-08-01", "close": 31.61, "volume": 8514.0}, {"date": "2019-08-02", "close": 30.04, "volume": 11543.0}, {"date": "2019-08-05", "close": 29.16, "volume": 12502.0}, {"date": "2019-08-06", "close": 30.35, "volume": 19715.0}, {"date": "2019-08-07", "close": 30.25, "volume": 5872.0}, {"date": "2019-08-08", "close": 30.0, "volume": 21041.0}, {"date": "2019-08-09", "close": 25.43, "volume": 38284.0}, {"date": "2019-08-12", "close": 24.61, "volume": 15638.0}, {"date": "2019-08-13", "close": 25.41, "volume": 9489.0}, {"date": "2019-08-14", "close": 25.42, "volume": 11855.0}, {"date": "2019-08-15", "close": 25.5, "volume": 7050.0}, {"date": "2019-08-16", "close": 26.37, "volume": 12835.0}, {"date": "2019-08-19", "close": 26.4, "volume": 10893.0}, {"date": "2019-08-20", "close": 26.45, "volume": 15649.0}, {"date": "2019-08-21", "close": 26.56, "volume": 8202.0}, {"date": "2019-08-22", "close": 26.9, "volume": 16547.0}, {"date": "2019-08-23", "close": 26.74, "volume": 16955.0}, {"date": "2019-08-26", "close": 27.38, "volume": 9832.0}, {"date": "2019-08-27", "close": 26.78, "volume": 15209.0}, {"date": "2019-08-28", "close": 26.77, "volume": 14652.0}, {"date": "2019-08-29", "close": 27.3, "volume": 6322.0}, {"date": "2019-08-30", "close": 27.48, "volume": 14679.0}, {"date": "2019-09-03", "close": 27.65, "volume": 9979.0}, {"date": "2019-09-04", "close": 27.41, "volume": 9540.0}, {"date": "2019-09-05", "close": 27.9, "volume": 23595.0}, {"date": "2019-09-06", "close": 28.03, "volume": 9696.0}, {"date": "2019-09-09", "close": 28.2, "volume": 19371.0}, {"date": "2019-09-10", "close": 28.16, "volume": 27996.0}, {"date": "2019-09-11", "close": 29.77, "volume": 13429.0}, {"date": "2019-09-12", "close": 31.29, "volume": 31127.0}, {"date": "2019-09-13", "close": 31.6, "volume": 22264.0}, {"date": "2019-09-16", "close": 31.56, "volume": 30435.0}, {"date": "2019-09-17", "close": 31.9, "volume": 24862.0}, {"date": "2019-09-18", "close": 30.37, "volume": 13132.0}, {"date": "2019-09-19", "close": 30.41, "volume": 12505.0}, {"date": "2019-09-20", "close": 30.39, "volume": 56656.0}, {"date": "2019-09-23", "close": 31.13, "volume": 12600.0}, {"date": "2019-09-24", "close": 31.28, "volume": 34297.0}, {"date": "2019-09-25", "close": 31.85, "volume": 27216.0}, {"date": "2019-09-26", "close": 31.4, "volume": 11659.0}, {"date": "2019-09-27", "close": 30.53, "volume": 15071.0}, {"date": "2019-09-30", "close": 31.18, "volume": 16952.0}, {"date": "2019-10-01", "close": 31.41, "volume": 10207.0}, {"date": "2019-10-02", "close": 31.8, "volume": 16000.0}, {"date": "2019-10-03", "close": 30.94, "volume": 24542.0}, {"date": "2019-10-04", "close": 32.71, "volume": 15140.0}, {"date": "2019-10-07", "close": 33.2, "volume": 17497.0}, {"date": "2019-10-08", "close": 32.92, "volume": 17692.0}, {"date": "2019-10-09", "close": 33.13, "volume": 10775.0}, {"date": "2019-10-10", "close": 32.8, "volume": 16959.0}, {"date": "2019-10-11", "close": 32.51, "volume": 15661.0}, {"date": "2019-10-14", "close": 32.59, "volume": 10570.0}, {"date": "2019-10-15", "close": 32.3, "volume": 12124.0}, {"date": "2019-10-16", "close": 31.92, "volume": 12170.0}, {"date": "2019-10-17", "close": 33.0, "volume": 15443.0}, {"date": "2019-10-18", "close": 32.74, "volume": 7220.0}, {"date": "2019-10-21", "close": 33.87, "volume": 14095.0}, {"date": "2019-10-22", "close": 33.48, "volume": 10379.0}, {"date": "2019-10-23", "close": 33.45, "volume": 6136.0}, {"date": "2019-10-24", "close": 33.36, "volume": 7164.0}, {"date": "2019-10-25", "close": 34.6, "volume": 21375.0}, {"date": "2019-10-28", "close": 34.75, "volume": 17113.0}, {"date": "2019-10-29", "close": 35.62, "volume": 17921.0}, {"date": "2019-10-30", "close": 35.18, "volume": 19692.0}, {"date": "2019-10-31", "close": 35.38, "volume": 11887.0}, {"date": "2019-11-01", "close": 35.38, "volume": 23015.0}, {"date": "2019-11-04", "close": 35.21, "volume": 11804.0}, {"date": "2019-11-05", "close": 34.84, "volume": 9488.0}, {"date": "2019-11-06", "close": 34.19, "volume": 21956.0}, {"date": "2019-11-07", "close": 35.25, "volume": 13678.0}, {"date": "2019-11-08", "close": 35.3, "volume": 15399.0}, {"date": "2019-11-11", "close": 35.06, "volume": 14128.0}, {"date": "2019-11-12", "close": 35.8, "volume": 38581.0}, {"date": "2019-11-13", "close": 35.78, "volume": 13280.0}, {"date": "2019-11-14", "close": 36.08, "volume": 20420.0}, {"date": "2019-11-15", "close": 36.3, "volume": 11052.0}, {"date": "2019-11-18", "close": 36.03, "volume": 13972.0}, {"date": "2019-11-19", "close": 36.5, "volume": 18765.0}, {"date": "2019-11-20", "close": 36.05, "volume": 33250.0}, {"date": "2019-11-21", "close": 35.48, "volume": 15584.0}, {"date": "2019-11-22", "close": 36.59, "volume": 15613.0}, {"date": "2019-11-25", "close": 37.54, "volume": 23973.0}, {"date": "2019-11-26", "close": 38.43, "volume": 33548.0}, {"date": "2019-11-27", "close": 39.14, "volume": 25646.0}, {"date": "2019-11-29", "close": 39.1, "volume": 3580.0}, {"date": "2019-12-02", "close": 38.94, "volume": 13925.0}, {"date": "2019-12-03", "close": 39.07, "volume": 18402.0}, {"date": "2019-12-04", "close": 38.1, "volume": 40556.0}, {"date": "2019-12-05", "close": 37.85, "volume": 31911.0}, {"date": "2019-12-06", "close": 38.11, "volume": 31002.0}, {"date": "2019-12-09", "close": 38.56, "volume": 23854.0}, {"date": "2019-12-10", "close": 39.21, "volume": 32673.0}, {"date": "2019-12-11", "close": 38.58, "volume": 17238.0}, {"date": "2019-12-12", "close": 38.4, "volume": 22558.0}, {"date": "2019-12-13", "close": 37.9, "volume": 15027.0}, {"date": "2019-12-16", "close": 37.7, "volume": 29357.0}, {"date": "2019-12-17", "close": 39.0, "volume": 15161.0}, {"date": "2019-12-18", "close": 39.42, "volume": 34650.0}, {"date": "2019-12-19", "close": 38.39, "volume": 26143.0}, {"date": "2019-12-20", "close": 38.02, "volume": 127433.0}, {"date": "2019-12-23", "close": 39.7, "volume": 35791.0}, {"date": "2019-12-24", "close": 39.6, "volume": 8856.0}, {"date": "2019-12-26", "close": 41.09, "volume": 18516.0}, {"date": "2019-12-27", "close": 41.09, "volume": 15152.0}, {"date": "2019-12-30", "close": 40.48, "volume": 19626.0}, {"date": "2019-12-31", "close": 40.79, "volume": 20086.0}, {"date": "2020-01-02", "close": 39.89, "volume": 16170.0}, {"date": "2020-01-03", "close": 39.76, "volume": 28096.0}, {"date": "2020-01-06", "close": 39.0, "volume": 16076.0}, {"date": "2020-01-07", "close": 38.03, "volume": 22164.0}, {"date": "2020-01-08", "close": 37.63, "volume": 16890.0}, {"date": "2020-01-09", "close": 36.93, "volume": 15862.0}, {"date": "2020-01-10", "close": 36.19, "volume": 13719.0}, {"date": "2020-01-13", "close": 37.17, "volume": 13964.0}, {"date": "2020-01-14", "close": 36.7, "volume": 10387.0}, {"date": "2020-01-15", "close": 36.89, "volume": 9697.0}, {"date": "2020-01-16", "close": 36.69, "volume": 9276.0}, {"date": "2020-01-17", "close": 38.23, "volume": 22473.0}, {"date": "2020-01-21", "close": 38.31, "volume": 17852.0}, {"date": "2020-01-22", "close": 37.64, "volume": 26926.0}, {"date": "2020-01-23", "close": 39.86, "volume": 34013.0}, {"date": "2020-01-24", "close": 39.75, "volume": 17752.0}, {"date": "2020-01-27", "close": 39.75, "volume": 14739.0}, {"date": "2020-01-28", "close": 39.7, "volume": 14312.0}, {"date": "2020-01-29", "close": 40.0, "volume": 19816.0}, {"date": "2020-01-30", "close": 39.78, "volume": 16289.0}, {"date": "2020-01-31", "close": 39.55, "volume": 21535.0}, {"date": "2020-02-03", "close": 39.43, "volume": 20008.0}, {"date": "2020-02-04", "close": 37.78, "volume": 17823.0}, {"date": "2020-02-05", "close": 36.89, "volume": 16546.0}, {"date": "2020-02-06", "close": 39.84, "volume": 29490.0}, {"date": "2020-02-07", "close": 38.72, "volume": 24930.0}, {"date": "2020-02-10", "close": 37.94, "volume": 23504.0}, {"date": "2020-02-11", "close": 38.72, "volume": 8154.0}, {"date": "2020-02-12", "close": 39.83, "volume": 20309.0}, {"date": "2020-02-13", "close": 40.34, "volume": 18648.0}, {"date": "2020-02-14", "close": 40.12, "volume": 20782.0}, {"date": "2020-02-18", "close": 39.91, "volume": 36232.0}, {"date": "2020-02-19", "close": 39.85, "volume": 12816.0}, {"date": "2020-02-20", "close": 39.49, "volume": 25890.0}, {"date": "2020-02-21", "close": 39.65, "volume": 9344.0}, {"date": "2020-02-24", "close": 37.35, "volume": 20385.0}, {"date": "2020-02-25", "close": 34.7, "volume": 28037.0}, {"date": "2020-02-26", "close": 32.78, "volume": 34933.0}, {"date": "2020-02-27", "close": 34.27, "volume": 32257.0}, {"date": "2020-02-28", "close": 34.72, "volume": 38001.0}, {"date": "2020-03-02", "close": 37.81, "volume": 45506.0}, {"date": "2020-03-03", "close": 36.66, "volume": 29379.0}, {"date": "2020-03-04", "close": 37.51, "volume": 24275.0}, {"date": "2020-03-05", "close": 35.69, "volume": 36208.0}, {"date": "2020-03-06", "close": 36.36, "volume": 34775.0}, {"date": "2020-03-09", "close": 33.53, "volume": 20300.0}, {"date": "2020-03-10", "close": 32.77, "volume": 25618.0}, {"date": "2020-03-11", "close": 32.5, "volume": 18106.0}, {"date": "2020-03-12", "close": 29.57, "volume": 46238.0}, {"date": "2020-03-13", "close": 33.79, "volume": 44077.0}, {"date": "2020-03-16", "close": 28.61, "volume": 52349.0}, {"date": "2020-03-17", "close": 32.82, "volume": 54014.0}, {"date": "2020-03-18", "close": 28.01, "volume": 43629.0}, {"date": "2020-03-19", "close": 35.54, "volume": 39167.0}, {"date": "2020-03-20", "close": 31.78, "volume": 55212.0}, {"date": "2020-03-23", "close": 31.96, "volume": 28960.0}, {"date": "2020-03-24", "close": 35.1, "volume": 44693.0}, {"date": "2020-03-25", "close": 36.27, "volume": 36739.0}, {"date": "2020-03-26", "close": 34.52, "volume": 83748.0}, {"date": "2020-03-27", "close": 34.11, "volume": 27670.0}, {"date": "2020-03-30", "close": 37.12, "volume": 26400.0}, {"date": "2020-03-31", "close": 39.78, "volume": 45756.0}, {"date": "2020-04-01", "close": 36.75, "volume": 36610.0}, {"date": "2020-04-02", "close": 37.5, "volume": 40890.0}, {"date": "2020-04-03", "close": 34.92, "volume": 43775.0}, {"date": "2020-04-06", "close": 37.49, "volume": 32817.0}, {"date": "2020-04-07", "close": 36.5, "volume": 34447.0}, {"date": "2020-04-08", "close": 38.09, "volume": 31244.0}, {"date": "2020-04-09", "close": 37.0, "volume": 32436.0}, {"date": "2020-04-13", "close": 36.57, "volume": 49200.0}, {"date": "2020-04-14", "close": 37.2, "volume": 30902.0}, {"date": "2020-04-15", "close": 37.0, "volume": 37594.0}, {"date": "2020-04-16", "close": 37.32, "volume": 25554.0}, {"date": "2020-04-17", "close": 36.99, "volume": 53222.0}, {"date": "2020-04-20", "close": 37.1, "volume": 30371.0}, {"date": "2020-04-21", "close": 36.0, "volume": 40798.0}, {"date": "2020-04-22", "close": 36.05, "volume": 30489.0}, {"date": "2020-04-23", "close": 35.9, "volume": 16394.0}, {"date": "2020-04-24", "close": 33.94, "volume": 23641.0}, {"date": "2020-04-27", "close": 35.66, "volume": 28580.0}, {"date": "2020-04-28", "close": 35.61, "volume": 42787.0}, {"date": "2020-04-29", "close": 36.13, "volume": 44117.0}, {"date": "2020-04-30", "close": 35.98, "volume": 36253.0}, {"date": "2020-05-01", "close": 37.67, "volume": 60087.0}, {"date": "2020-05-04", "close": 37.3, "volume": 29815.0}, {"date": "2020-05-05", "close": 35.89, "volume": 62047.0}, {"date": "2020-05-06", "close": 35.22, "volume": 40805.0}, {"date": "2020-05-07", "close": 37.12, "volume": 56049.0}, {"date": "2020-05-08", "close": 37.79, "volume": 39132.0}, {"date": "2020-05-11", "close": 38.16, "volume": 43759.0}, {"date": "2020-05-12", "close": 35.98, "volume": 38150.0}, {"date": "2020-05-13", "close": 34.33, "volume": 42347.0}, {"date": "2020-05-14", "close": 33.54, "volume": 44568.0}, {"date": "2020-05-15", "close": 32.65, "volume": 27700.0}, {"date": "2020-05-18", "close": 34.69, "volume": 39565.0}, {"date": "2020-05-19", "close": 33.35, "volume": 70469.0}, {"date": "2020-05-20", "close": 34.38, "volume": 27154.0}, {"date": "2020-05-21", "close": 35.13, "volume": 31839.0}, {"date": "2020-05-22", "close": 35.65, "volume": 20726.0}, {"date": "2020-05-26", "close": 35.46, "volume": 47702.0}, {"date": "2020-05-27", "close": 36.91, "volume": 34999.0}, {"date": "2020-05-28", "close": 36.9, "volume": 54061.0}, {"date": "2020-05-29", "close": 36.47, "volume": 36955.0}, {"date": "2020-06-01", "close": 36.45, "volume": 17502.0}, {"date": "2020-06-02", "close": 36.03, "volume": 33870.0}, {"date": "2020-06-03", "close": 34.535, "volume": 23578.0}, {"date": "2020-06-04", "close": 34.04, "volume": 37160.0}, {"date": "2020-06-05", "close": 35.41, "volume": 36169.0}, {"date": "2020-06-08", "close": 38.13, "volume": 67855.0}, {"date": "2020-06-09", "close": 36.93, "volume": 35882.0}, {"date": "2020-06-10", "close": 33.37, "volume": 40949.0}, {"date": "2020-06-11", "close": 31.79, "volume": 45166.0}, {"date": "2020-06-12", "close": 31.7, "volume": 27020.0}, {"date": "2020-06-15", "close": 32.04, "volume": 50429.0}, {"date": "2020-06-16", "close": 32.31, "volume": 45978.0}, {"date": "2020-06-17", "close": 31.8, "volume": 24214.0}, {"date": "2020-06-18", "close": 31.51, "volume": 43399.0}, {"date": "2020-06-19", "close": 32.03, "volume": 92237.0}, {"date": "2020-06-22", "close": 31.87, "volume": 44534.0}, {"date": "2020-06-23", "close": 30.94, "volume": 25384.0}, {"date": "2020-06-24", "close": 30.99, "volume": 45232.0}, {"date": "2020-06-25", "close": 32.26, "volume": 35148.0}, {"date": "2020-06-26", "close": 32.95, "volume": 91353.0}, {"date": "2020-06-29", "close": 33.89, "volume": 55537.0}, {"date": "2020-06-30", "close": 33.81, "volume": 26677.0}, {"date": "2020-07-01", "close": 33.07, "volume": 29336.0}, {"date": "2020-07-02", "close": 33.48, "volume": 28410.0}, {"date": "2020-07-06", "close": 38.08, "volume": 93063.0}, {"date": "2020-07-07", "close": 38.21, "volume": 59906.0}, {"date": "2020-07-08", "close": 38.17, "volume": 59687.0}, {"date": "2020-07-09", "close": 37.63, "volume": 58345.0}, {"date": "2020-07-10", "close": 38.16, "volume": 25458.0}, {"date": "2020-07-13", "close": 38.17, "volume": 43329.0}, {"date": "2020-07-14", "close": 39.38, "volume": 39500.0}, {"date": "2020-07-15", "close": 40.02, "volume": 82404.0}, {"date": "2020-07-16", "close": 39.25, "volume": 23602.0}, {"date": "2020-07-17", "close": 39.72, "volume": 36677.0}, {"date": "2020-07-20", "close": 38.34, "volume": 25031.0}, {"date": "2020-07-21", "close": 39.87, "volume": 58295.0}, {"date": "2020-07-22", "close": 39.0, "volume": 47267.0}, {"date": "2020-07-23", "close": 39.66, "volume": 25340.0}, {"date": "2020-07-24", "close": 39.45, "volume": 21711.0}, {"date": "2020-07-27", "close": 38.98, "volume": 50958.0}, {"date": "2020-07-28", "close": 39.2, "volume": 26795.0}, {"date": "2020-07-29", "close": 39.48, "volume": 35635.0}, {"date": "2020-07-30", "close": 39.09, "volume": 58108.0}, {"date": "2020-07-31", "close": 39.18, "volume": 38365.0}, {"date": "2020-08-03", "close": 40.21, "volume": 38569.0}, {"date": "2020-08-04", "close": 40.27, "volume": 35552.0}, {"date": "2020-08-05", "close": 40.82, "volume": 33740.0}, {"date": "2020-08-06", "close": 42.03, "volume": 68816.0}, {"date": "2020-08-07", "close": 42.75, "volume": 30916.0}, {"date": "2020-08-10", "close": 43.5, "volume": 96752.0}, {"date": "2020-08-11", "close": 43.2, "volume": 48858.0}, {"date": "2020-08-12", "close": 42.63, "volume": 33642.0}, {"date": "2020-08-13", "close": 43.16, "volume": 36126.0}, {"date": "2020-08-14", "close": 43.33, "volume": 40678.0}, {"date": "2020-08-17", "close": 44.59, "volume": 92249.0}, {"date": "2020-08-18", "close": 44.68, "volume": 50409.0}, {"date": "2020-08-19", "close": 44.52, "volume": 55954.0}, {"date": "2020-08-20", "close": 44.37, "volume": 24937.0}, {"date": "2020-08-21", "close": 44.84, "volume": 77022.0}, {"date": "2020-08-24", "close": 45.78, "volume": 53374.0}, {"date": "2020-08-25", "close": 45.84, "volume": 31864.0}, {"date": "2020-08-26", "close": 46.27, "volume": 39332.0}, {"date": "2020-08-27", "close": 46.82, "volume": 77690.0}, {"date": "2020-08-28", "close": 46.52, "volume": 39469.0}, {"date": "2020-08-31", "close": 47.36, "volume": 101073.0}, {"date": "2020-09-01", "close": 47.46, "volume": 78293.0}, {"date": "2020-09-02", "close": 45.75, "volume": 96676.0}, {"date": "2020-09-03", "close": 44.98, "volume": 80725.0}, {"date": "2020-09-04", "close": 44.3, "volume": 63115.0}, {"date": "2020-09-08", "close": 40.71, "volume": 66903.0}, {"date": "2020-09-09", "close": 38.94, "volume": 51873.0}, {"date": "2020-09-10", "close": 38.04, "volume": 45666.0}, {"date": "2020-09-11", "close": 38.8, "volume": 58490.0}, {"date": "2020-09-14", "close": 38.84, "volume": 34484.0}, {"date": "2020-09-15", "close": 37.4, "volume": 22425.0}, {"date": "2020-09-16", "close": 36.64, "volume": 28543.0}, {"date": "2020-09-17", "close": 35.49, "volume": 26490.0}, {"date": "2020-09-18", "close": 37.45, "volume": 94666.0}, {"date": "2020-09-21", "close": 36.155, "volume": 65098.0}, {"date": "2020-09-22", "close": 36.63, "volume": 30719.0}, {"date": "2020-09-23", "close": 35.08, "volume": 31754.0}, {"date": "2020-09-24", "close": 35.23, "volume": 21008.0}, {"date": "2020-09-25", "close": 35.4, "volume": 28461.0}, {"date": "2020-09-28", "close": 36.31, "volume": 25807.0}, {"date": "2020-09-29", "close": 36.14, "volume": 28889.0}, {"date": "2020-09-30", "close": 35.73, "volume": 42373.0}, {"date": "2020-10-01", "close": 36.66, "volume": 31687.0}, {"date": "2020-10-02", "close": 37.24, "volume": 25526.0}, {"date": "2020-10-05", "close": 38.76, "volume": 39670.0}, {"date": "2020-10-06", "close": 40.56, "volume": 58847.0}, {"date": "2020-10-07", "close": 39.38, "volume": 44182.0}, {"date": "2020-10-08", "close": 39.58, "volume": 25936.0}, {"date": "2020-10-09", "close": 40.32, "volume": 23296.0}, {"date": "2020-10-12", "close": 40.59, "volume": 20443.0}, {"date": "2020-10-13", "close": 40.86, "volume": 30781.0}, {"date": "2020-10-14", "close": 40.8, "volume": 11353.0}, {"date": "2020-10-15", "close": 41.94, "volume": 23838.0}, {"date": "2020-10-16", "close": 41.71, "volume": 36706.0}, {"date": "2020-10-19", "close": 42.11, "volume": 21862.0}, {"date": "2020-10-20", "close": 42.49, "volume": 33187.0}, {"date": "2020-10-21", "close": 41.63, "volume": 48249.0}, {"date": "2020-10-22", "close": 40.39, "volume": 20725.0}, {"date": "2020-10-23", "close": 41.28, "volume": 18480.0}, {"date": "2020-10-26", "close": 40.6, "volume": 19026.0}, {"date": "2020-10-27", "close": 40.58, "volume": 8763.0}, {"date": "2020-10-28", "close": 38.14, "volume": 23168.0}, {"date": "2020-10-29", "close": 37.5, "volume": 25331.0}, {"date": "2020-10-30", "close": 36.85, "volume": 23637.0}, {"date": "2020-11-02", "close": 36.81, "volume": 23836.0}, {"date": "2020-11-03", "close": 38.26, "volume": 20824.0}, {"date": "2020-11-04", "close": 37.29, "volume": 16090.0}, {"date": "2020-11-05", "close": 39.96, "volume": 20440.0}, {"date": "2020-11-06", "close": 39.0, "volume": 31259.0}, {"date": "2020-11-09", "close": 37.65, "volume": 50737.0}, {"date": "2020-11-10", "close": 38.89, "volume": 29482.0}, {"date": "2020-11-11", "close": 39.1, "volume": 17595.0}, {"date": "2020-11-12", "close": 39.0, "volume": 15745.0}, {"date": "2020-11-13", "close": 39.87, "volume": 16320.0}, {"date": "2020-11-16", "close": 42.17, "volume": 28999.0}, {"date": "2020-11-17", "close": 41.79, "volume": 15718.0}, {"date": "2020-11-18", "close": 40.92, "volume": 20001.0}, {"date": "2020-11-19", "close": 41.13, "volume": 14115.0}, {"date": "2020-11-20", "close": 41.51, "volume": 18473.0}, {"date": "2020-11-23", "close": 41.1, "volume": 20624.0}, {"date": "2020-11-24", "close": 43.68, "volume": 21894.0}, {"date": "2020-11-25", "close": 41.99, "volume": 15804.0}, {"date": "2020-11-27", "close": 42.72, "volume": 13930.0}, {"date": "2020-11-30", "close": 41.88, "volume": 17964.0}, {"date": "2020-12-01", "close": 42.14, "volume": 18397.0}, {"date": "2020-12-02", "close": 42.28, "volume": 20730.0}, {"date": "2020-12-03", "close": 43.15, "volume": 19426.0}, {"date": "2020-12-04", "close": 43.79, "volume": 19544.0}, {"date": "2020-12-07", "close": 43.04, "volume": 42043.0}, {"date": "2020-12-08", "close": 42.74, "volume": 33907.0}, {"date": "2020-12-09", "close": 42.17, "volume": 33939.0}, {"date": "2020-12-10", "close": 41.45, "volume": 19077.0}, {"date": "2020-12-11", "close": 40.57, "volume": 26137.0}, {"date": "2020-12-14", "close": 41.42, "volume": 24044.0}, {"date": "2020-12-15", "close": 42.03, "volume": 19668.0}, {"date": "2020-12-16", "close": 42.01, "volume": 22492.0}, {"date": "2020-12-17", "close": 41.21, "volume": 39451.0}, {"date": "2020-12-18", "close": 41.46, "volume": 127100.0}, {"date": "2020-12-21", "close": 39.57, "volume": 21430.0}, {"date": "2020-12-22", "close": 39.01, "volume": 18580.0}, {"date": "2020-12-23", "close": 39.34, "volume": 13354.0}, {"date": "2020-12-24", "close": 39.03, "volume": 9781.0}, {"date": "2020-12-28", "close": 39.46, "volume": 12656.0}, {"date": "2020-12-29", "close": 38.68, "volume": 21237.0}, {"date": "2020-12-30", "close": 39.68, "volume": 20298.0}, {"date": "2020-12-31", "close": 39.9, "volume": 27348.0}, {"date": "2021-01-04", "close": 38.69, "volume": 29149.0}, {"date": "2021-01-05", "close": 38.34, "volume": 36191.0}, {"date": "2021-01-06", "close": 38.94, "volume": 35953.0}, {"date": "2021-01-07", "close": 40.19, "volume": 41379.0}, {"date": "2021-01-08", "close": 39.19, "volume": 21038.0}, {"date": "2021-01-11", "close": 39.26, "volume": 18211.0}, {"date": "2021-01-12", "close": 39.67, "volume": 25400.0}, {"date": "2021-01-13", "close": 39.55, "volume": 21048.0}, {"date": "2021-01-14", "close": 40.29, "volume": 21711.0}, {"date": "2021-01-15", "close": 40.1, "volume": 18603.0}, {"date": "2021-01-19", "close": 39.44, "volume": 30499.0}, {"date": "2021-01-20", "close": 37.97, "volume": 41844.0}, {"date": "2021-01-21", "close": 36.95, "volume": 34689.0}, {"date": "2021-01-22", "close": 38.41, "volume": 22930.0}, {"date": "2021-01-25", "close": 39.48, "volume": 27728.0}, {"date": "2021-01-26", "close": 39.99, "volume": 21412.0}, {"date": "2021-01-27", "close": 38.96, "volume": 28569.0}, {"date": "2021-01-28", "close": 36.85, "volume": 36148.0}, {"date": "2021-01-29", "close": 36.25, "volume": 29664.0}, {"date": "2021-02-01", "close": 38.28, "volume": 25510.0}, {"date": "2021-02-02", "close": 38.88, "volume": 26086.0}, {"date": "2021-02-03", "close": 38.26, "volume": 15526.0}, {"date": "2021-02-04", "close": 42.92, "volume": 82585.0}, {"date": "2021-02-05", "close": 41.49, "volume": 36534.0}, {"date": "2021-02-08", "close": 46.14, "volume": 86664.0}, {"date": "2021-02-09", "close": 50.97, "volume": 57339.0}, {"date": "2021-02-10", "close": 49.17, "volume": 45656.0}, {"date": "2021-02-11", "close": 49.4, "volume": 48100.0}, {"date": "2021-02-12", "close": 49.2, "volume": 37327.0}, {"date": "2021-02-16", "close": 50.56, "volume": 39609.0}, {"date": "2021-02-17", "close": 51.71, "volume": 41108.0}, {"date": "2021-02-18", "close": 51.56, "volume": 23624.0}, {"date": "2021-02-19", "close": 52.19, "volume": 31048.0}, {"date": "2021-02-22", "close": 52.15, "volume": 65693.0}, {"date": "2021-02-23", "close": 51.69, "volume": 41502.0}, {"date": "2021-02-24", "close": 54.87, "volume": 47283.0}, {"date": "2021-02-25", "close": 54.13, "volume": 36357.0}, {"date": "2021-02-26", "close": 54.46, "volume": 82065.0}, {"date": "2021-03-01", "close": 54.84, "volume": 59407.0}, {"date": "2021-03-02", "close": 54.86, "volume": 47458.0}, {"date": "2021-03-03", "close": 54.7, "volume": 40965.0}, {"date": "2021-03-04", "close": 54.48, "volume": 71865.0}, {"date": "2021-03-05", "close": 57.29, "volume": 91712.0}, {"date": "2021-03-08", "close": 60.25, "volume": 125349.0}, {"date": "2021-03-09", "close": 61.33, "volume": 96636.0}, {"date": "2021-03-10", "close": 59.92, "volume": 44886.0}, {"date": "2021-03-11", "close": 57.61, "volume": 83854.0}, {"date": "2021-03-12", "close": 60.06, "volume": 47931.0}, {"date": "2021-03-15", "close": 59.73, "volume": 32726.0}, {"date": "2021-03-16", "close": 58.17, "volume": 41865.0}, {"date": "2021-03-17", "close": 56.49, "volume": 30428.0}, {"date": "2021-03-18", "close": 55.19, "volume": 32269.0}, {"date": "2021-03-19", "close": 54.85, "volume": 122648.0}, {"date": "2021-03-22", "close": 52.23, "volume": 42717.0}, {"date": "2021-03-23", "close": 51.33, "volume": 45837.0}, {"date": "2021-03-24", "close": 50.62, "volume": 42668.0}, {"date": "2021-03-25", "close": 50.49, "volume": 30011.0}, {"date": "2021-03-26", "close": 50.35, "volume": 48391.0}, {"date": "2021-03-29", "close": 49.33, "volume": 39997.0}, {"date": "2021-03-30", "close": 49.55, "volume": 28323.0}, {"date": "2021-03-31", "close": 47.09, "volume": 64926.0}, {"date": "2021-04-01", "close": 47.67, "volume": 38485.0}, {"date": "2021-04-05", "close": 49.51, "volume": 47135.0}, {"date": "2021-04-06", "close": 49.93, "volume": 35137.0}, {"date": "2021-04-07", "close": 50.37, "volume": 59454.0}, {"date": "2021-04-08", "close": 50.7, "volume": 36770.0}, {"date": "2021-04-09", "close": 50.29, "volume": 30743.0}, {"date": "2021-04-12", "close": 50.17, "volume": 20121.0}, {"date": "2021-04-13", "close": 49.96, "volume": 55523.0}, {"date": "2021-04-14", "close": 49.52, "volume": 30545.0}, {"date": "2021-04-15", "close": 50.62, "volume": 20825.0}, {"date": "2021-04-16", "close": 50.48, "volume": 16550.0}, {"date": "2021-04-19", "close": 49.16, "volume": 72180.0}, {"date": "2021-04-20", "close": 48.72, "volume": 30456.0}, {"date": "2021-04-21", "close": 49.25, "volume": 16837.0}, {"date": "2021-04-22", "close": 47.4, "volume": 35683.0}, {"date": "2021-04-23", "close": 46.78, "volume": 28596.0}, {"date": "2021-04-26", "close": 46.62, "volume": 27481.0}, {"date": "2021-04-27", "close": 45.65, "volume": 21361.0}, {"date": "2021-04-28", "close": 45.78, "volume": 27455.0}, {"date": "2021-04-29", "close": 47.04, "volume": 24603.0}, {"date": "2021-04-30", "close": 46.06, "volume": 52534.0}, {"date": "2021-05-03", "close": 47.13, "volume": 43736.0}, {"date": "2021-05-04", "close": 46.97, "volume": 33853.0}, {"date": "2021-05-05", "close": 47.64, "volume": 24486.0}, {"date": "2021-05-06", "close": 48.6, "volume": 28121.0}, {"date": "2021-05-07", "close": 49.12, "volume": 35971.0}, {"date": "2021-05-10", "close": 48.16, "volume": 32237.0}, {"date": "2021-05-11", "close": 47.88, "volume": 21115.0}, {"date": "2021-05-12", "close": 47.4, "volume": 19814.0}, {"date": "2021-05-13", "close": 48.43, "volume": 20544.0}, {"date": "2021-05-14", "close": 48.47, "volume": 23439.0}, {"date": "2021-05-17", "close": 47.26, "volume": 19924.0}, {"date": "2021-05-18", "close": 46.87, "volume": 13238.0}, {"date": "2021-05-19", "close": 46.4, "volume": 22943.0}, {"date": "2021-05-20", "close": 46.04, "volume": 14902.0}, {"date": "2021-05-21", "close": 46.07, "volume": 31975.0}, {"date": "2021-05-24", "close": 46.28, "volume": 21170.0}, {"date": "2021-05-25", "close": 45.36, "volume": 17516.0}, {"date": "2021-05-26", "close": 45.72, "volume": 17710.0}, {"date": "2021-05-27", "close": 46.4, "volume": 16824.0}, {"date": "2021-05-28", "close": 46.24, "volume": 15926.0}, {"date": "2021-06-01", "close": 47.0, "volume": 32211.0}, {"date": "2021-06-02", "close": 47.75, "volume": 16975.0}, {"date": "2021-06-03", "close": 48.32, "volume": 18862.0}, {"date": "2021-06-04", "close": 48.41, "volume": 16220.0}, {"date": "2021-06-07", "close": 47.99, "volume": 26104.0}, {"date": "2021-06-08", "close": 47.63, "volume": 23713.0}, {"date": "2021-06-09", "close": 48.41, "volume": 27880.0}, {"date": "2021-06-10", "close": 47.35, "volume": 19863.0}, {"date": "2021-06-11", "close": 48.33, "volume": 16078.0}, {"date": "2021-06-14", "close": 49.3, "volume": 36863.0}, {"date": "2021-06-15", "close": 49.37, "volume": 59771.0}, {"date": "2021-06-16", "close": 49.21, "volume": 30341.0}, {"date": "2021-06-17", "close": 50.08, "volume": 33635.0}, {"date": "2021-06-18", "close": 45.92, "volume": 180611.0}, {"date": "2021-06-21", "close": 47.98, "volume": 81628.0}, {"date": "2021-06-22", "close": 47.97, "volume": 28719.0}, {"date": "2021-06-23", "close": 49.44, "volume": 58985.0}, {"date": "2021-06-24", "close": 50.23, "volume": 24556.0}, {"date": "2021-06-25", "close": 50.0, "volume": 132977.0}, {"date": "2021-06-28", "close": 52.15, "volume": 60539.0}, {"date": "2021-06-29", "close": 51.63, "volume": 25137.0}, {"date": "2021-06-30", "close": 51.08, "volume": 34015.0}, {"date": "2021-07-01", "close": 53.31, "volume": 35353.0}, {"date": "2021-07-02", "close": 51.74, "volume": 24115.0}, {"date": "2021-07-06", "close": 52.04, "volume": 46362.0}, {"date": "2021-07-07", "close": 50.59, "volume": 33031.0}, {"date": "2021-07-08", "close": 50.27, "volume": 33242.0}, {"date": "2021-07-09", "close": 51.59, "volume": 18871.0}, {"date": "2021-07-12", "close": 52.34, "volume": 24555.0}, {"date": "2021-07-13", "close": 52.48, "volume": 32167.0}, {"date": "2021-07-14", "close": 51.62, "volume": 19248.0}, {"date": "2021-07-15", "close": 50.79, "volume": 28697.0}, {"date": "2021-07-16", "close": 53.34, "volume": 45250.0}, {"date": "2021-07-19", "close": 54.53, "volume": 59192.0}, {"date": "2021-07-20", "close": 54.75, "volume": 38902.0}, {"date": "2021-07-21", "close": 54.29, "volume": 27299.0}, {"date": "2021-07-22", "close": 54.17, "volume": 16501.0}, {"date": "2021-07-23", "close": 54.56, "volume": 26141.0}, {"date": "2021-07-26", "close": 54.86, "volume": 10490.0}, {"date": "2021-07-27", "close": 54.98, "volume": 28665.0}, {"date": "2021-07-28", "close": 55.08, "volume": 19839.0}, {"date": "2021-07-29", "close": 55.34, "volume": 16570.0}, {"date": "2021-07-30", "close": 54.74, "volume": 17969.0}, {"date": "2021-08-02", "close": 54.37, "volume": 45969.0}, {"date": "2021-08-03", "close": 54.47, "volume": 26329.0}, {"date": "2021-08-04", "close": 53.05, "volume": 23107.0}, {"date": "2021-08-05", "close": 52.25, "volume": 15290.0}, {"date": "2021-08-06", "close": 51.8, "volume": 58742.0}, {"date": "2021-08-09", "close": 53.43, "volume": 17144.0}, {"date": "2021-08-10", "close": 52.78, "volume": 16464.0}, {"date": "2021-08-11", "close": 53.4, "volume": 9502.0}, {"date": "2021-08-12", "close": 50.34, "volume": 48534.0}, {"date": "2021-08-13", "close": 49.75, "volume": 13421.0}, {"date": "2021-08-16", "close": 50.21, "volume": 45030.0}, {"date": "2021-08-17", "close": 50.04, "volume": 19853.0}, {"date": "2021-08-18", "close": 49.59, "volume": 31807.0}, {"date": "2021-08-19", "close": 49.32, "volume": 31960.0}, {"date": "2021-08-20", "close": 49.06, "volume": 48443.0}, {"date": "2021-08-23", "close": 49.55, "volume": 31817.0}, {"date": "2021-08-24", "close": 49.98, "volume": 24370.0}, {"date": "2021-08-25", "close": 49.23, "volume": 13453.0}, {"date": "2021-08-26", "close": 47.81, "volume": 25150.0}, {"date": "2021-08-27", "close": 48.85, "volume": 19890.0}, {"date": "2021-08-30", "close": 48.76, "volume": 18831.0}, {"date": "2021-08-31", "close": 48.97, "volume": 16548.0}, {"date": "2021-09-01", "close": 49.25, "volume": 17401.0}, {"date": "2021-09-02", "close": 48.81, "volume": 16017.0}, {"date": "2021-09-03", "close": 48.69, "volume": 16565.0}, {"date": "2021-09-07", "close": 48.1, "volume": 22111.0}, {"date": "2021-09-08", "close": 47.44, "volume": 21191.0}, {"date": "2021-09-09", "close": 46.85, "volume": 17221.0}, {"date": "2021-09-10", "close": 48.68, "volume": 84209.0}, {"date": "2021-09-13", "close": 47.98, "volume": 31732.0}, {"date": "2021-09-14", "close": 46.87, "volume": 39101.0}, {"date": "2021-09-15", "close": 47.07, "volume": 37553.0}, {"date": "2021-09-16", "close": 46.71, "volume": 29392.0}, {"date": "2021-09-17", "close": 47.7, "volume": 208728.0}, {"date": "2021-09-20", "close": 45.62, "volume": 32791.0}, {"date": "2021-09-21", "close": 45.32, "volume": 15399.0}, {"date": "2021-09-22", "close": 45.21, "volume": 23522.0}, {"date": "2021-09-23", "close": 46.53, "volume": 18911.0}, {"date": "2021-09-24", "close": 47.69, "volume": 28307.0}, {"date": "2021-09-27", "close": 48.86, "volume": 21896.0}, {"date": "2021-09-28", "close": 47.81, "volume": 23681.0}, {"date": "2021-09-29", "close": 48.69, "volume": 25741.0}, {"date": "2021-09-30", "close": 48.22, "volume": 28944.0}, {"date": "2021-10-01", "close": 49.8, "volume": 35058.0}, {"date": "2021-10-04", "close": 50.34, "volume": 23925.0}, {"date": "2021-10-05", "close": 51.14, "volume": 28400.0}, {"date": "2021-10-06", "close": 51.35, "volume": 27698.0}, {"date": "2021-10-07", "close": 53.69, "volume": 30560.0}, {"date": "2021-10-08", "close": 53.12, "volume": 23318.0}, {"date": "2021-10-11", "close": 51.99, "volume": 9290.0}, {"date": "2021-10-12", "close": 52.65, "volume": 16730.0}, {"date": "2021-10-13", "close": 51.86, "volume": 14810.0}, {"date": "2021-10-14", "close": 52.07, "volume": 13886.0}, {"date": "2021-10-15", "close": 51.95, "volume": 22933.0}, {"date": "2021-10-18", "close": 52.3, "volume": 23821.0}, {"date": "2021-10-19", "close": 52.47, "volume": 6862.0}, {"date": "2021-10-20", "close": 53.02, "volume": 8558.0}, {"date": "2021-10-21", "close": 52.75, "volume": 13957.0}, {"date": "2021-10-22", "close": 51.81, "volume": 14912.0}, {"date": "2021-10-25", "close": 52.58, "volume": 13289.0}, {"date": "2021-10-26", "close": 52.29, "volume": 15503.0}, {"date": "2021-10-27", "close": 51.65, "volume": 10702.0}, {"date": "2021-10-28", "close": 53.3, "volume": 22133.0}, {"date": "2021-10-29", "close": 51.63, "volume": 49393.0}, {"date": "2021-11-01", "close": 51.38, "volume": 24919.0}, {"date": "2021-11-02", "close": 51.22, "volume": 29142.0}, {"date": "2021-11-03", "close": 52.65, "volume": 20614.0}, {"date": "2021-11-04", "close": 51.94, "volume": 13275.0}, {"date": "2021-11-05", "close": 53.46, "volume": 19028.0}, {"date": "2021-11-08", "close": 54.85, "volume": 42710.0}, {"date": "2021-11-09", "close": 55.05, "volume": 12717.0}, {"date": "2021-11-10", "close": 54.06, "volume": 16676.0}, {"date": "2021-11-11", "close": 53.41, "volume": 7910.0}, {"date": "2021-11-12", "close": 51.94, "volume": 23790.0}, {"date": "2021-11-15", "close": 47.64, "volume": 38012.0}, {"date": "2021-11-16", "close": 47.69, "volume": 33290.0}, {"date": "2021-11-17", "close": 47.94, "volume": 33589.0}, {"date": "2021-11-18", "close": 45.55, "volume": 35569.0}, {"date": "2021-11-19", "close": 45.53, "volume": 25284.0}, {"date": "2021-11-22", "close": 46.69, "volume": 26464.0}, {"date": "2021-11-23", "close": 46.37, "volume": 20719.0}, {"date": "2021-11-24", "close": 45.95, "volume": 16657.0}, {"date": "2021-11-26", "close": 45.0, "volume": 21474.0}, {"date": "2021-11-29", "close": 42.93, "volume": 48383.0}, {"date": "2021-11-30", "close": 42.71, "volume": 46412.0}, {"date": "2021-12-01", "close": 44.22, "volume": 51843.0}, {"date": "2021-12-02", "close": 45.29, "volume": 37570.0}, {"date": "2021-12-03", "close": 45.68, "volume": 29954.0}, {"date": "2021-12-06", "close": 47.16, "volume": 30644.0}, {"date": "2021-12-07", "close": 47.51, "volume": 37713.0}, {"date": "2021-12-08", "close": 46.17, "volume": 23034.0}, {"date": "2021-12-09", "close": 45.11, "volume": 38085.0}, {"date": "2021-12-10", "close": 45.28, "volume": 25985.0}, {"date": "2021-12-13", "close": 45.94, "volume": 25652.0}, {"date": "2021-12-14", "close": 45.0, "volume": 42757.0}, {"date": "2021-12-15", "close": 46.64, "volume": 30850.0}, {"date": "2021-12-16", "close": 47.28, "volume": 32580.0}, {"date": "2021-12-17", "close": 45.01, "volume": 191493.0}, {"date": "2021-12-20", "close": 45.53, "volume": 60724.0}, {"date": "2021-12-21", "close": 46.22, "volume": 36786.0}, {"date": "2021-12-22", "close": 48.3, "volume": 54422.0}, {"date": "2021-12-23", "close": 48.02, "volume": 25286.0}, {"date": "2021-12-27", "close": 47.64, "volume": 21399.0}, {"date": "2021-12-28", "close": 47.49, "volume": 22245.0}, {"date": "2021-12-29", "close": 47.34, "volume": 15557.0}, {"date": "2021-12-30", "close": 47.38, "volume": 17143.0}, {"date": "2021-12-31", "close": 47.95, "volume": 19007.0}, {"date": "2022-01-03", "close": 48.2, "volume": 24320.0}, {"date": "2022-01-04", "close": 49.14, "volume": 18201.0}, {"date": "2022-01-05", "close": 49.53, "volume": 34752.0}, {"date": "2022-01-06", "close": 48.92, "volume": 26628.0}, {"date": "2022-01-07", "close": 48.53, "volume": 11352.0}, {"date": "2022-01-10", "close": 48.62, "volume": 28633.0}, {"date": "2022-01-11", "close": 48.29, "volume": 22943.0}, {"date": "2022-01-12", "close": 46.97, "volume": 25297.0}, {"date": "2022-01-13", "close": 46.84, "volume": 19254.0}, {"date": "2022-01-14", "close": 47.92, "volume": 23342.0}, {"date": "2022-01-18", "close": 46.62, "volume": 15713.0}, {"date": "2022-01-19", "close": 45.74, "volume": 20647.0}, {"date": "2022-01-20", "close": 45.76, "volume": 16817.0}, {"date": "2022-01-21", "close": 45.83, "volume": 17750.0}, {"date": "2022-01-24", "close": 46.72, "volume": 24339.0}, {"date": "2022-01-25", "close": 45.94, "volume": 32690.0}, {"date": "2022-01-26", "close": 44.89, "volume": 28103.0}, {"date": "2022-01-27", "close": 44.72, "volume": 20668.0}, {"date": "2022-01-28", "close": 46.51, "volume": 29928.0}, {"date": "2022-01-31", "close": 46.75, "volume": 26114.0}, {"date": "2022-02-01", "close": 46.88, "volume": 21512.0}, {"date": "2022-02-02", "close": 46.36, "volume": 16406.0}, {"date": "2022-02-03", "close": 45.95, "volume": 13970.0}, {"date": "2022-02-04", "close": 46.01, "volume": 17711.0}, {"date": "2022-02-07", "close": 45.82, "volume": 13396.0}, {"date": "2022-02-08", "close": 46.04, "volume": 11935.0}, {"date": "2022-02-09", "close": 45.8, "volume": 15344.0}, {"date": "2022-02-10", "close": 45.85, "volume": 31904.0}, {"date": "2022-02-11", "close": 47.98, "volume": 29639.0}, {"date": "2022-02-14", "close": 48.23, "volume": 27872.0}, {"date": "2022-02-15", "close": 49.85, "volume": 26663.0}, {"date": "2022-02-16", "close": 50.31, "volume": 23992.0}, {"date": "2022-02-17", "close": 50.35, "volume": 27153.0}, {"date": "2022-02-18", "close": 49.92, "volume": 22962.0}, {"date": "2022-02-22", "close": 50.0, "volume": 25035.0}, {"date": "2022-02-23", "close": 50.04, "volume": 20778.0}, {"date": "2022-02-24", "close": 49.5, "volume": 25375.0}, {"date": "2022-02-25", "close": 50.2, "volume": 15866.0}, {"date": "2022-02-28", "close": 49.75, "volume": 30327.0}, {"date": "2022-03-01", "close": 49.64, "volume": 27190.0}, {"date": "2022-03-02", "close": 51.48, "volume": 33929.0}, {"date": "2022-03-03", "close": 50.82, "volume": 14345.0}, {"date": "2022-03-04", "close": 50.43, "volume": 18750.0}, {"date": "2022-03-07", "close": 52.35, "volume": 38113.0}, {"date": "2022-03-08", "close": 50.5, "volume": 27452.0}, {"date": "2022-03-09", "close": 51.56, "volume": 22539.0}, {"date": "2022-03-10", "close": 50.25, "volume": 19400.0}, {"date": "2022-03-11", "close": 48.88, "volume": 27930.0}, {"date": "2022-03-14", "close": 50.89, "volume": 52363.0}, {"date": "2022-03-15", "close": 51.05, "volume": 23874.0}, {"date": "2022-03-16", "close": 50.86, "volume": 26099.0}, {"date": "2022-03-17", "close": 52.85, "volume": 43072.0}, {"date": "2022-03-18", "close": 52.1, "volume": 100446.0}, {"date": "2022-03-21", "close": 52.44, "volume": 27971.0}, {"date": "2022-03-22", "close": 52.2, "volume": 15689.0}, {"date": "2022-03-23", "close": 50.9, "volume": 24415.0}, {"date": "2022-03-24", "close": 51.15, "volume": 11960.0}, {"date": "2022-03-25", "close": 52.33, "volume": 20162.0}, {"date": "2022-03-28", "close": 51.59, "volume": 26149.0}, {"date": "2022-03-29", "close": 52.07, "volume": 30712.0}, {"date": "2022-03-30", "close": 52.15, "volume": 36248.0}, {"date": "2022-03-31", "close": 51.54, "volume": 26842.0}, {"date": "2022-04-01", "close": 53.43, "volume": 22609.0}, {"date": "2022-04-04", "close": 52.45, "volume": 18923.0}, {"date": "2022-04-05", "close": 51.98, "volume": 30816.0}, {"date": "2022-04-06", "close": 51.05, "volume": 19569.0}, {"date": "2022-04-07", "close": 51.21, "volume": 18662.0}, {"date": "2022-04-08", "close": 51.18, "volume": 25349.0}, {"date": "2022-04-11", "close": 52.83, "volume": 28511.0}, {"date": "2022-04-12", "close": 53.96, "volume": 43351.0}, {"date": "2022-04-13", "close": 54.98, "volume": 18713.0}, {"date": "2022-04-14", "close": 55.2, "volume": 18072.0}, {"date": "2022-04-18", "close": 54.57, "volume": 19159.0}, {"date": "2022-04-19", "close": 55.2, "volume": 32345.0}, {"date": "2022-04-20", "close": 56.32, "volume": 21432.0}, {"date": "2022-04-21", "close": 55.63, "volume": 27198.0}, {"date": "2022-04-22", "close": 55.47, "volume": 16709.0}, {"date": "2022-04-25", "close": 56.4, "volume": 21807.0}, {"date": "2022-04-26", "close": 54.63, "volume": 18756.0}, {"date": "2022-04-27", "close": 54.68, "volume": 16217.0}, {"date": "2022-04-28", "close": 55.73, "volume": 12763.0}, {"date": "2022-04-29", "close": 54.25, "volume": 21146.0}, {"date": "2022-05-02", "close": 52.31, "volume": 48833.0}, {"date": "2022-05-03", "close": 51.73, "volume": 24826.0}, {"date": "2022-05-04", "close": 52.93, "volume": 23049.0}, {"date": "2022-05-05", "close": 51.29, "volume": 22220.0}, {"date": "2022-05-06", "close": 50.95, "volume": 29465.0}, {"date": "2022-05-09", "close": 52.16, "volume": 13211.0}, {"date": "2022-05-10", "close": 52.14, "volume": 27660.0}, {"date": "2022-05-11", "close": 53.42, "volume": 18883.0}, {"date": "2022-05-12", "close": 54.95, "volume": 23810.0}, {"date": "2022-05-13", "close": 56.5, "volume": 24417.0}, {"date": "2022-05-16", "close": 56.73, "volume": 19385.0}, {"date": "2022-05-17", "close": 57.54, "volume": 21049.0}, {"date": "2022-05-18", "close": 55.59, "volume": 45014.0}, {"date": "2022-05-19", "close": 54.39, "volume": 25023.0}, {"date": "2022-05-20", "close": 54.26, "volume": 24694.0}, {"date": "2022-05-23", "close": 56.43, "volume": 21736.0}, {"date": "2022-05-24", "close": 57.1, "volume": 22831.0}, {"date": "2022-05-25", "close": 56.75, "volume": 21214.0}, {"date": "2022-05-26", "close": 57.26, "volume": 21276.0}, {"date": "2022-05-27", "close": 57.37, "volume": 16427.0}, {"date": "2022-05-31", "close": 56.85, "volume": 23306.0}, {"date": "2022-06-01", "close": 56.89, "volume": 24550.0}, {"date": "2022-06-02", "close": 56.69, "volume": 15696.0}, {"date": "2022-06-03", "close": 56.8, "volume": 18741.0}, {"date": "2022-06-06", "close": 57.56, "volume": 23427.0}, {"date": "2022-06-07", "close": 58.13, "volume": 14661.0}, {"date": "2022-06-08", "close": 58.38, "volume": 22839.0}, {"date": "2022-06-09", "close": 60.03, "volume": 113440.0}, {"date": "2022-06-10", "close": 58.2, "volume": 46314.0}, {"date": "2022-06-13", "close": 46.94, "volume": 85180.0}, {"date": "2022-06-14", "close": 48.96, "volume": 39790.0}, {"date": "2022-06-15", "close": 50.99, "volume": 39419.0}, {"date": "2022-06-16", "close": 49.26, "volume": 40914.0}, {"date": "2022-06-17", "close": 51.26, "volume": 221198.0}, {"date": "2022-06-21", "close": 53.62, "volume": 44435.0}, {"date": "2022-06-22", "close": 54.05, "volume": 35605.0}, {"date": "2022-06-23", "close": 55.24, "volume": 34358.0}, {"date": "2022-06-24", "close": 55.42, "volume": 59683.0}, {"date": "2022-06-27", "close": 55.69, "volume": 24741.0}, {"date": "2022-06-28", "close": 55.62, "volume": 33431.0}, {"date": "2022-06-29", "close": 55.15, "volume": 35111.0}, {"date": "2022-06-30", "close": 55.54, "volume": 52626.0}, {"date": "2022-07-01", "close": 56.5, "volume": 29801.0}, {"date": "2022-07-05", "close": 55.45, "volume": 52349.0}, {"date": "2022-07-06", "close": 55.08, "volume": 48909.0}, {"date": "2022-07-07", "close": 54.39, "volume": 34000.0}, {"date": "2022-07-08", "close": 53.85, "volume": 34964.0}, {"date": "2022-07-11", "close": 55.67, "volume": 25096.0}, {"date": "2022-07-12", "close": 55.91, "volume": 23870.0}, {"date": "2022-07-13", "close": 56.85, "volume": 10957.0}, {"date": "2022-07-14", "close": 56.64, "volume": 24064.0}, {"date": "2022-07-15", "close": 57.19, "volume": 18863.0}, {"date": "2022-07-18", "close": 57.01, "volume": 25275.0}, {"date": "2022-07-19", "close": 57.72, "volume": 33166.0}, {"date": "2022-07-20", "close": 57.55, "volume": 26036.0}, {"date": "2022-07-21", "close": 57.29, "volume": 37619.0}, {"date": "2022-07-22", "close": 57.25, "volume": 24796.0}, {"date": "2022-07-25", "close": 56.89, "volume": 13613.0}, {"date": "2022-07-26", "close": 57.58, "volume": 37048.0}, {"date": "2022-07-27", "close": 57.94, "volume": 39233.0}, {"date": "2022-07-28", "close": 58.11, "volume": 23821.0}, {"date": "2022-07-29", "close": 56.92, "volume": 42123.0}, {"date": "2022-08-01", "close": 60.08, "volume": 44829.0}, {"date": "2022-08-02", "close": 61.29, "volume": 38000.0}, {"date": "2022-08-03", "close": 61.18, "volume": 26807.0}, {"date": "2022-08-04", "close": 61.25, "volume": 24592.0}, {"date": "2022-08-05", "close": 60.82, "volume": 29416.0}, {"date": "2022-08-08", "close": 60.66, "volume": 26236.0}, {"date": "2022-08-09", "close": 61.71, "volume": 38594.0}, {"date": "2022-08-10", "close": 62.33, "volume": 38834.0}, {"date": "2022-08-11", "close": 62.44, "volume": 43616.0}, {"date": "2022-08-12", "close": 56.67, "volume": 65837.0}, {"date": "2022-08-15", "close": 57.92, "volume": 44960.0}, {"date": "2022-08-16", "close": 56.44, "volume": 50131.0}, {"date": "2022-08-17", "close": 55.48, "volume": 35495.0}, {"date": "2022-08-18", "close": 55.26, "volume": 33683.0}, {"date": "2022-08-19", "close": 56.72, "volume": 44110.0}, {"date": "2022-08-22", "close": 55.39, "volume": 39643.0}, {"date": "2022-08-23", "close": 54.15, "volume": 28826.0}, {"date": "2022-08-24", "close": 54.56, "volume": 25016.0}, {"date": "2022-08-25", "close": 54.76, "volume": 43304.0}, {"date": "2022-08-26", "close": 55.04, "volume": 28168.0}, {"date": "2022-08-29", "close": 54.71, "volume": 29728.0}, {"date": "2022-08-30", "close": 53.3, "volume": 34994.0}, {"date": "2022-08-31", "close": 52.83, "volume": 32406.0}, {"date": "2022-09-01", "close": 51.83, "volume": 55737.0}, {"date": "2022-09-02", "close": 52.89, "volume": 46945.0}, {"date": "2022-09-06", "close": 53.7, "volume": 58951.0}, {"date": "2022-09-07", "close": 50.98, "volume": 60737.0}, {"date": "2022-09-08", "close": 48.43, "volume": 60693.0}, {"date": "2022-09-09", "close": 49.96, "volume": 45514.0}, {"date": "2022-09-12", "close": 51.32, "volume": 38453.0}, {"date": "2022-09-13", "close": 49.64, "volume": 42777.0}, {"date": "2022-09-14", "close": 49.81, "volume": 52965.0}, {"date": "2022-09-15", "close": 49.84, "volume": 44895.0}, {"date": "2022-09-16", "close": 50.81, "volume": 185783.0}, {"date": "2022-09-19", "close": 50.81, "volume": 45629.0}, {"date": "2022-09-20", "close": 50.28, "volume": 35108.0}, {"date": "2022-09-21", "close": 51.5, "volume": 38731.0}, {"date": "2022-09-22", "close": 51.62, "volume": 42667.0}, {"date": "2022-09-23", "close": 49.54, "volume": 49454.0}, {"date": "2022-09-26", "close": 50.19, "volume": 35633.0}, {"date": "2022-09-27", "close": 49.18, "volume": 26061.0}, {"date": "2022-09-28", "close": 50.22, "volume": 30689.0}, {"date": "2022-09-29", "close": 49.68, "volume": 25801.0}, {"date": "2022-09-30", "close": 50.44, "volume": 39350.0}, {"date": "2022-10-03", "close": 52.02, "volume": 36877.0}, {"date": "2022-10-04", "close": 54.43, "volume": 66958.0}, {"date": "2022-10-05", "close": 53.23, "volume": 34049.0}, {"date": "2022-10-06", "close": 53.73, "volume": 32599.0}, {"date": "2022-10-07", "close": 54.45, "volume": 31679.0}, {"date": "2022-10-10", "close": 56.2, "volume": 30042.0}, {"date": "2022-10-11", "close": 57.18, "volume": 36068.0}, {"date": "2022-10-12", "close": 57.42, "volume": 19358.0}, {"date": "2022-10-13", "close": 58.39, "volume": 26193.0}, {"date": "2022-10-14", "close": 56.94, "volume": 26039.0}, {"date": "2022-10-17", "close": 57.66, "volume": 25142.0}, {"date": "2022-10-18", "close": 58.43, "volume": 13367.0}, {"date": "2022-10-19", "close": 58.34, "volume": 22018.0}, {"date": "2022-10-20", "close": 58.05, "volume": 30545.0}, {"date": "2022-10-21", "close": 58.87, "volume": 30108.0}, {"date": "2022-10-24", "close": 59.66, "volume": 18702.0}, {"date": "2022-10-25", "close": 59.65, "volume": 25615.0}, {"date": "2022-10-26", "close": 60.46, "volume": 27304.0}, {"date": "2022-10-27", "close": 61.0, "volume": 25564.0}, {"date": "2022-10-28", "close": 63.74, "volume": 23576.0}, {"date": "2022-10-31", "close": 63.11, "volume": 26316.0}, {"date": "2022-11-01", "close": 63.12, "volume": 27687.0}, {"date": "2022-11-02", "close": 62.07, "volume": 29150.0}, {"date": "2022-11-03", "close": 61.79, "volume": 27348.0}, {"date": "2022-11-04", "close": 62.56, "volume": 16757.0}, {"date": "2022-11-07", "close": 64.09, "volume": 25849.0}, {"date": "2022-11-08", "close": 63.76, "volume": 30858.0}, {"date": "2022-11-09", "close": 63.26, "volume": 31528.0}, {"date": "2022-11-10", "close": 66.96, "volume": 62030.0}, {"date": "2022-11-11", "close": 66.9, "volume": 31252.0}, {"date": "2022-11-14", "close": 63.33, "volume": 42259.0}, {"date": "2022-11-15", "close": 63.95, "volume": 46868.0}, {"date": "2022-11-16", "close": 63.48, "volume": 30998.0}, {"date": "2022-11-17", "close": 63.2, "volume": 40529.0}, {"date": "2022-11-18", "close": 64.38, "volume": 36230.0}, {"date": "2022-11-21", "close": 66.2, "volume": 24750.0}, {"date": "2022-11-22", "close": 66.68, "volume": 31976.0}, {"date": "2022-11-23", "close": 65.7, "volume": 21528.0}, {"date": "2022-11-25", "close": 64.96, "volume": 21886.0}, {"date": "2022-11-28", "close": 62.99, "volume": 30520.0}, {"date": "2022-11-29", "close": 61.44, "volume": 33319.0}, {"date": "2022-11-30", "close": 64.28, "volume": 168158.0}, {"date": "2022-12-01", "close": 66.78, "volume": 61995.0}, {"date": "2022-12-02", "close": 67.06, "volume": 42061.0}, {"date": "2022-12-05", "close": 66.01, "volume": 44364.0}, {"date": "2022-12-06", "close": 67.09, "volume": 44145.0}, {"date": "2022-12-07", "close": 64.58, "volume": 63551.0}, {"date": "2022-12-08", "close": 64.74, "volume": 36599.0}, {"date": "2022-12-09", "close": 64.12, "volume": 28956.0}, {"date": "2022-12-12", "close": 61.74, "volume": 36844.0}, {"date": "2022-12-13", "close": 61.45, "volume": 73266.0}, {"date": "2022-12-14", "close": 62.38, "volume": 45936.0}, {"date": "2022-12-15", "close": 58.61, "volume": 62233.0}, {"date": "2022-12-16", "close": 58.8, "volume": 262454.0}, {"date": "2022-12-19", "close": 61.24, "volume": 47329.0}, {"date": "2022-12-20", "close": 61.15, "volume": 52773.0}, {"date": "2022-12-21", "close": 60.89, "volume": 49091.0}, {"date": "2022-12-22", "close": 60.53, "volume": 54418.0}, {"date": "2022-12-23", "close": 60.96, "volume": 27647.0}, {"date": "2022-12-27", "close": 61.68, "volume": 53085.0}, {"date": "2022-12-28", "close": 61.43, "volume": 28225.0}, {"date": "2022-12-29", "close": 61.84, "volume": 42203.0}, {"date": "2022-12-30", "close": 60.95, "volume": 43405.0}, {"date": "2023-01-03", "close": 62.8, "volume": 44277.0}, {"date": "2023-01-04", "close": 63.99, "volume": 44373.0}, {"date": "2023-01-05", "close": 57.89, "volume": 87311.0}, {"date": "2023-01-06", "close": 61.27, "volume": 45933.0}, {"date": "2023-01-09", "close": 61.03, "volume": 55774.0}, {"date": "2023-01-10", "close": 60.54, "volume": 43374.0}, {"date": "2023-01-11", "close": 61.09, "volume": 60437.0}, {"date": "2023-01-12", "close": 64.0, "volume": 68252.0}, {"date": "2023-01-13", "close": 63.49, "volume": 58696.0}, {"date": "2023-01-17", "close": 65.14, "volume": 47051.0}, {"date": "2023-01-18", "close": 61.7, "volume": 56147.0}, {"date": "2023-01-19", "close": 61.09, "volume": 51465.0}, {"date": "2023-01-20", "close": 61.29, "volume": 65476.0}, {"date": "2023-01-23", "close": 62.09, "volume": 48447.0}, {"date": "2023-01-24", "close": 62.13, "volume": 52226.0}, {"date": "2023-01-25", "close": 61.91, "volume": 52297.0}, {"date": "2023-01-26", "close": 61.04, "volume": 62322.0}, {"date": "2023-01-27", "close": 61.11, "volume": 49279.0}, {"date": "2023-01-30", "close": 61.8, "volume": 39761.0}, {"date": "2023-01-31", "close": 62.5, "volume": 49196.0}, {"date": "2023-02-01", "close": 60.85, "volume": 82977.0}, {"date": "2023-02-02", "close": 59.8, "volume": 68482.0}, {"date": "2023-02-03", "close": 61.51, "volume": 104681.0}, {"date": "2023-02-06", "close": 61.44, "volume": 81251.0}, {"date": "2023-02-07", "close": 59.94, "volume": 92550.0}, {"date": "2023-02-08", "close": 61.5, "volume": 37409.0}, {"date": "2023-02-09", "close": 62.37, "volume": 69441.0}, {"date": "2023-02-10", "close": 58.65, "volume": 75420.0}, {"date": "2023-02-13", "close": 57.81, "volume": 87096.0}, {"date": "2023-02-14", "close": 54.64, "volume": 73187.0}, {"date": "2023-02-15", "close": 54.59, "volume": 71748.0}, {"date": "2023-02-16", "close": 55.4, "volume": 75575.0}, {"date": "2023-02-17", "close": 56.31, "volume": 49854.0}, {"date": "2023-02-21", "close": 57.55, "volume": 66197.0}, {"date": "2023-02-22", "close": 57.5, "volume": 56348.0}, {"date": "2023-02-23", "close": 57.76, "volume": 75091.0}, {"date": "2023-02-24", "close": 57.16, "volume": 59235.0}, {"date": "2023-02-27", "close": 56.04, "volume": 51563.0}, {"date": "2023-02-28", "close": 55.6, "volume": 74740.0}, {"date": "2023-03-01", "close": 54.92, "volume": 66014.0}, {"date": "2023-03-02", "close": 55.44, "volume": 52341.0}, {"date": "2023-03-03", "close": 55.37, "volume": 48621.0}, {"date": "2023-03-06", "close": 54.38, "volume": 86189.0}, {"date": "2023-03-07", "close": 55.07, "volume": 42149.0}, {"date": "2023-03-08", "close": 54.86, "volume": 46949.0}, {"date": "2023-03-09", "close": 54.08, "volume": 61250.0}, {"date": "2023-03-10", "close": 52.8, "volume": 55711.0}, {"date": "2023-03-13", "close": 52.51, "volume": 69555.0}, {"date": "2023-03-14", "close": 52.77, "volume": 78130.0}, {"date": "2023-03-15", "close": 53.16, "volume": 81173.0}, {"date": "2023-03-16", "close": 52.52, "volume": 42327.0}, {"date": "2023-03-17", "close": 51.53, "volume": 156939.0}, {"date": "2023-03-20", "close": 51.93, "volume": 58835.0}, {"date": "2023-03-21", "close": 53.0, "volume": 50101.0}, {"date": "2023-03-22", "close": 51.57, "volume": 33858.0}, {"date": "2023-03-23", "close": 51.22, "volume": 50952.0}, {"date": "2023-03-24", "close": 51.85, "volume": 24724.0}, {"date": "2023-03-27", "close": 51.97, "volume": 33691.0}, {"date": "2023-03-28", "close": 52.12, "volume": 33578.0}, {"date": "2023-03-29", "close": 51.93, "volume": 31183.0}, {"date": "2023-03-30", "close": 51.76, "volume": 40367.0}, {"date": "2023-03-31", "close": 52.27, "volume": 50574.0}, {"date": "2023-04-03", "close": 52.36, "volume": 48556.0}, {"date": "2023-04-04", "close": 51.17, "volume": 38408.0}, {"date": "2023-04-05", "close": 51.23, "volume": 29358.0}, {"date": "2023-04-06", "close": 51.4, "volume": 25030.0}, {"date": "2023-04-10", "close": 52.3, "volume": 39196.0}, {"date": "2023-04-11", "close": 53.185, "volume": 54915.0}, {"date": "2023-04-12", "close": 53.22, "volume": 46412.0}, {"date": "2023-04-13", "close": 51.94, "volume": 27241.0}, {"date": "2023-04-14", "close": 50.2, "volume": 24629.0}, {"date": "2023-04-17", "close": 50.3, "volume": 37686.0}, {"date": "2023-04-18", "close": 49.43, "volume": 37693.0}, {"date": "2023-04-19", "close": 49.75, "volume": 24907.0}, {"date": "2023-04-20", "close": 49.5, "volume": 24557.0}, {"date": "2023-04-21", "close": 47.94, "volume": 42015.0}, {"date": "2023-04-24", "close": 47.98, "volume": 23624.0}, {"date": "2023-04-25", "close": 47.69, "volume": 19362.0}, {"date": "2023-04-26", "close": 47.54, "volume": 19048.0}, {"date": "2023-04-27", "close": 47.33, "volume": 45732.0}, {"date": "2023-04-28", "close": 47.6, "volume": 24125.0}, {"date": "2023-05-01", "close": 47.41, "volume": 45555.0}, {"date": "2023-05-02", "close": 46.77, "volume": 35310.0}, {"date": "2023-05-03", "close": 46.71, "volume": 24568.0}, {"date": "2023-05-04", "close": 47.23, "volume": 25135.0}, {"date": "2023-05-05", "close": 47.5, "volume": 25274.0}, {"date": "2023-05-08", "close": 47.795, "volume": 21233.0}, {"date": "2023-05-09", "close": 47.73, "volume": 23426.0}, {"date": "2023-05-10", "close": 48.1, "volume": 29420.0}, {"date": "2023-05-11", "close": 48.67, "volume": 22239.0}, {"date": "2023-05-12", "close": 48.59, "volume": 32941.0}, {"date": "2023-05-15", "close": 48.14, "volume": 40334.0}, {"date": "2023-05-16", "close": 48.59, "volume": 21589.0}, {"date": "2023-05-17", "close": 49.13, "volume": 17152.0}, {"date": "2023-05-18", "close": 49.24, "volume": 18246.0}, {"date": "2023-05-19", "close": 49.53, "volume": 25130.0}, {"date": "2023-05-22", "close": 49.5, "volume": 24112.0}, {"date": "2023-05-23", "close": 50.9, "volume": 22233.0}, {"date": "2023-05-24", "close": 50.13, "volume": 13117.0}, {"date": "2023-05-25", "close": 49.63, "volume": 30835.0}, {"date": "2023-05-26", "close": 49.63, "volume": 13658.0}, {"date": "2023-05-30", "close": 48.62, "volume": 15612.0}, {"date": "2023-05-31", "close": 46.24, "volume": 48323.0}, {"date": "2023-06-01", "close": 45.61, "volume": 25949.0}, {"date": "2023-06-02", "close": 47.76, "volume": 31592.0}, {"date": "2023-06-05", "close": 46.66, "volume": 20712.0}, {"date": "2023-06-06", "close": 47.91, "volume": 17339.0}, {"date": "2023-06-07", "close": 49.54, "volume": 20882.0}, {"date": "2023-06-08", "close": 49.22, "volume": 16931.0}, {"date": "2023-06-09", "close": 47.91, "volume": 16392.0}, {"date": "2023-06-12", "close": 47.82, "volume": 14889.0}, {"date": "2023-06-13", "close": 48.28, "volume": 25382.0}, {"date": "2023-06-14", "close": 43.01, "volume": 44824.0}, {"date": "2023-06-15", "close": 42.915, "volume": 39550.0}, {"date": "2023-06-16", "close": 42.69, "volume": 186794.0}, {"date": "2023-06-20", "close": 42.09, "volume": 50065.0}, {"date": "2023-06-21", "close": 42.99, "volume": 38650.0}, {"date": "2023-06-22", "close": 41.72, "volume": 32371.0}, {"date": "2023-06-23", "close": 38.34, "volume": 91616.0}, {"date": "2023-06-26", "close": 38.34, "volume": 45758.0}, {"date": "2023-06-27", "close": 37.65, "volume": 46500.0}, {"date": "2023-06-28", "close": 37.45, "volume": 57337.0}, {"date": "2023-06-29", "close": 33.89, "volume": 269522.0}, {"date": "2023-06-30", "close": 32.68, "volume": 181013.0}, {"date": "2023-07-03", "close": 33.29, "volume": 133809.0}, {"date": "2023-07-05", "close": 33.97, "volume": 1484964.0}, {"date": "2023-07-06", "close": 34.85, "volume": 210082.0}, {"date": "2023-07-07", "close": 35.08, "volume": 179476.0}, {"date": "2023-07-10", "close": 35.15, "volume": 134529.0}, {"date": "2023-07-11", "close": 35.53, "volume": 71677.0}, {"date": "2023-07-12", "close": 35.6, "volume": 56220.0}, {"date": "2023-07-13", "close": 36.5, "volume": 90437.0}, {"date": "2023-07-14", "close": 36.39, "volume": 58009.0}, {"date": "2023-07-17", "close": 36.69, "volume": 60334.0}, {"date": "2023-07-18", "close": 36.69, "volume": 36574.0}, {"date": "2023-07-19", "close": 37.11, "volume": 42405.0}, {"date": "2023-07-20", "close": 36.5, "volume": 41076.0}, {"date": "2023-07-21", "close": 35.97, "volume": 72931.0}, {"date": "2023-07-24", "close": 36.17, "volume": 56815.0}, {"date": "2023-07-25", "close": 35.91, "volume": 51587.0}, {"date": "2023-07-26", "close": 35.29, "volume": 109890.0}, {"date": "2023-07-27", "close": 35.52, "volume": 57845.0}, {"date": "2023-07-28", "close": 37.51, "volume": 91526.0}, {"date": "2023-07-31", "close": 38.565, "volume": 77828.0}, {"date": "2023-08-01", "close": 36.94, "volume": 84907.0}, {"date": "2023-08-02", "close": 36.98, "volume": 47190.0}, {"date": "2023-08-03", "close": 37.31, "volume": 61527.0}, {"date": "2023-08-04", "close": 38.59, "volume": 56177.0}, {"date": "2023-08-07", "close": 40.55, "volume": 122748.0}, {"date": "2023-08-08", "close": 40.71, "volume": 43313.0}, {"date": "2023-08-09", "close": 41.12, "volume": 51499.0}, {"date": "2023-08-10", "close": 44.58, "volume": 174681.0}, {"date": "2023-08-11", "close": 48.31, "volume": 115187.0}, {"date": "2023-08-14", "close": 48.16, "volume": 78456.0}, {"date": "2023-08-15", "close": 49.29, "volume": 85578.0}, {"date": "2023-08-16", "close": 49.45, "volume": 82512.0}, {"date": "2023-08-17", "close": 49.67, "volume": 72529.0}, {"date": "2023-08-18", "close": 49.62, "volume": 66502.0}, {"date": "2023-08-21", "close": 50.72, "volume": 85066.0}, {"date": "2023-08-22", "close": 49.5, "volume": 87249.0}, {"date": "2023-08-23", "close": 49.14, "volume": 53252.0}, {"date": "2023-08-24", "close": 49.05, "volume": 62211.0}, {"date": "2023-08-25", "close": 49.86, "volume": 41062.0}, {"date": "2023-08-28", "close": 49.22, "volume": 39194.0}, {"date": "2023-08-29", "close": 49.47, "volume": 45167.0}, {"date": "2023-08-30", "close": 50.88, "volume": 57625.0}, {"date": "2023-08-31", "close": 48.26, "volume": 70930.0}, {"date": "2023-09-01", "close": 48.21, "volume": 42694.0}, {"date": "2023-09-05", "close": 47.25, "volume": 44336.0}, {"date": "2023-09-06", "close": 46.33, "volume": 41935.0}, {"date": "2023-09-07", "close": 49.65, "volume": 181683.0}, {"date": "2023-09-08", "close": 52.28, "volume": 155336.0}, {"date": "2023-09-11", "close": 51.74, "volume": 130111.0}, {"date": "2023-09-12", "close": 51.5, "volume": 120870.0}, {"date": "2023-09-13", "close": 52.92, "volume": 63340.0}, {"date": "2023-09-14", "close": 54.55, "volume": 104703.0}, {"date": "2023-09-15", "close": 53.44, "volume": 112974.0}, {"date": "2023-09-18", "close": 53.08, "volume": 36427.0}, {"date": "2023-09-19", "close": 52.6, "volume": 45746.0}, {"date": "2023-09-20", "close": 53.32, "volume": 50743.0}, {"date": "2023-09-21", "close": 54.1, "volume": 48424.0}, {"date": "2023-09-22", "close": 53.89, "volume": 42498.0}, {"date": "2023-09-25", "close": 53.99, "volume": 55924.0}, {"date": "2023-09-26", "close": 54.14, "volume": 38892.0}, {"date": "2023-09-27", "close": 54.61, "volume": 36736.0}, {"date": "2023-09-28", "close": 53.61, "volume": 34057.0}, {"date": "2023-09-29", "close": 53.83, "volume": 35024.0}, {"date": "2023-10-02", "close": 54.4, "volume": 47935.0}, {"date": "2023-10-03", "close": 53.82, "volume": 38350.0}, {"date": "2023-10-04", "close": 55.15, "volume": 68888.0}, {"date": "2023-10-05", "close": 53.88, "volume": 88854.0}, {"date": "2023-10-06", "close": 54.86, "volume": 66153.0}, {"date": "2023-10-09", "close": 57.74, "volume": 77409.0}, {"date": "2023-10-10", "close": 55.58, "volume": 61643.0}, {"date": "2023-10-11", "close": 55.44, "volume": 48474.0}, {"date": "2023-10-12", "close": 54.02, "volume": 48726.0}, {"date": "2023-10-13", "close": 53.56, "volume": 40995.0}, {"date": "2023-10-16", "close": 54.99, "volume": 36108.0}, {"date": "2023-10-17", "close": 54.52, "volume": 26856.0}, {"date": "2023-10-18", "close": 54.92, "volume": 36904.0}, {"date": "2023-10-19", "close": 54.63, "volume": 57268.0}, {"date": "2023-10-20", "close": 53.69, "volume": 55485.0}, {"date": "2023-10-23", "close": 52.61, "volume": 67032.0}, {"date": "2023-10-24", "close": 55.27, "volume": 39564.0}, {"date": "2023-10-25", "close": 54.67, "volume": 28161.0}, {"date": "2023-10-26", "close": 55.1, "volume": 26543.0}, {"date": "2023-10-27", "close": 54.97, "volume": 19382.0}, {"date": "2023-10-30", "close": 55.23, "volume": 21574.0}, {"date": "2023-10-31", "close": 54.65, "volume": 20363.0}, {"date": "2023-11-01", "close": 52.77, "volume": 35658.0}, {"date": "2023-11-02", "close": 55.23, "volume": 51753.0}, {"date": "2023-11-03", "close": 55.0, "volume": 51972.0}, {"date": "2023-11-06", "close": 55.4, "volume": 42190.0}, {"date": "2023-11-07", "close": 53.89, "volume": 37028.0}, {"date": "2023-11-08", "close": 54.08, "volume": 36089.0}, {"date": "2023-11-09", "close": 57.1, "volume": 127835.0}, {"date": "2023-11-10", "close": 53.27, "volume": 83789.0}, {"date": "2023-11-13", "close": 50.86, "volume": 80526.0}, {"date": "2023-11-14", "close": 50.34, "volume": 45241.0}, {"date": "2023-11-15", "close": 50.58, "volume": 40169.0}, {"date": "2023-11-16", "close": 50.38, "volume": 44732.0}, {"date": "2023-11-17", "close": 48.98, "volume": 44063.0}, {"date": "2023-11-20", "close": 48.2, "volume": 42828.0}, {"date": "2023-11-21", "close": 47.92, "volume": 33771.0}, {"date": "2023-11-22", "close": 47.6, "volume": 65182.0}, {"date": "2023-11-24", "close": 47.94, "volume": 17029.0}, {"date": "2023-11-27", "close": 46.95, "volume": 30850.0}, {"date": "2023-11-28", "close": 46.29, "volume": 22368.0}, {"date": "2023-11-29", "close": 47.4, "volume": 26309.0}, {"date": "2023-11-30", "close": 48.87, "volume": 38173.0}, {"date": "2023-12-01", "close": 50.58, "volume": 54798.0}, {"date": "2023-12-04", "close": 51.23, "volume": 33727.0}, {"date": "2023-12-05", "close": 49.82, "volume": 27839.0}, {"date": "2023-12-06", "close": 49.1, "volume": 51494.0}, {"date": "2023-12-07", "close": 50.77, "volume": 43716.0}, {"date": "2023-12-08", "close": 50.0, "volume": 29879.0}, {"date": "2023-12-11", "close": 50.52, "volume": 30594.0}, {"date": "2023-12-12", "close": 50.05, "volume": 32462.0}, {"date": "2023-12-13", "close": 52.07, "volume": 30329.0}, {"date": "2023-12-14", "close": 51.56, "volume": 42461.0}, {"date": "2023-12-15", "close": 51.02, "volume": 112123.0}, {"date": "2023-12-18", "close": 51.62, "volume": 27722.0}, {"date": "2023-12-19", "close": 53.06, "volume": 28570.0}, {"date": "2023-12-20", "close": 50.8, "volume": 38665.0}, {"date": "2023-12-21", "close": 51.78, "volume": 32569.0}, {"date": "2023-12-22", "close": 52.08, "volume": 27718.0}, {"date": "2023-12-26", "close": 52.43, "volume": 25984.0}, {"date": "2023-12-27", "close": 52.71, "volume": 19656.0}, {"date": "2023-12-28", "close": 53.03, "volume": 21247.0}, {"date": "2023-12-29", "close": 52.44, "volume": 25448.0}, {"date": "2024-01-02", "close": 53.17, "volume": 23176.0}, {"date": "2024-01-03", "close": 52.72, "volume": 33246.0}, {"date": "2024-01-04", "close": 52.38, "volume": 33003.0}, {"date": "2024-01-05", "close": 52.73, "volume": 49396.0}, {"date": "2024-01-08", "close": 53.22, "volume": 45378.0}, {"date": "2024-01-09", "close": 52.8, "volume": 25555.0}, {"date": "2024-01-10", "close": 54.48, "volume": 21948.0}, {"date": "2024-01-11", "close": 53.875, "volume": 20101.0}, {"date": "2024-01-12", "close": 53.13, "volume": 37976.0}, {"date": "2024-01-16", "close": 53.77, "volume": 24231.0}, {"date": "2024-01-17", "close": 53.77, "volume": 12946.0}, {"date": "2024-01-18", "close": 54.63, "volume": 38716.0}, {"date": "2024-01-19", "close": 53.51, "volume": 30424.0}, {"date": "2024-01-22", "close": 54.1, "volume": 36258.0}, {"date": "2024-01-23", "close": 54.5, "volume": 24445.0}, {"date": "2024-01-24", "close": 55.07, "volume": 29111.0}, {"date": "2024-01-25", "close": 55.36, "volume": 37210.0}, {"date": "2024-01-26", "close": 54.71, "volume": 14187.0}, {"date": "2024-01-29", "close": 54.69, "volume": 16856.0}, {"date": "2024-01-30", "close": 54.99, "volume": 5360.0}, {"date": "2024-01-31", "close": 53.38, "volume": 29182.0}, {"date": "2024-02-01", "close": 53.3, "volume": 31093.0}, {"date": "2024-02-02", "close": 54.04, "volume": 32257.0}, {"date": "2024-02-05", "close": 53.39, "volume": 31088.0}, {"date": "2024-02-06", "close": 52.86, "volume": 28206.0}, {"date": "2024-02-07", "close": 51.58, "volume": 41397.0}, {"date": "2024-02-08", "close": 51.61, "volume": 30814.0}, {"date": "2024-02-09", "close": 48.64, "volume": 83568.0}, {"date": "2024-02-12", "close": 46.23, "volume": 122432.0}, {"date": "2024-02-13", "close": 44.56, "volume": 83220.0}, {"date": "2024-02-14", "close": 44.6, "volume": 38463.0}, {"date": "2024-02-15", "close": 47.72, "volume": 44342.0}, {"date": "2024-02-16", "close": 47.9, "volume": 34070.0}, {"date": "2024-02-20", "close": 47.07, "volume": 31473.0}, {"date": "2024-02-21", "close": 46.43, "volume": 20134.0}, {"date": "2024-02-22", "close": 46.18, "volume": 30855.0}, {"date": "2024-02-23", "close": 46.78, "volume": 24570.0}, {"date": "2024-02-26", "close": 47.75, "volume": 29478.0}, {"date": "2024-02-27", "close": 48.28, "volume": 40182.0}, {"date": "2024-02-28", "close": 49.75, "volume": 77100.0}, {"date": "2024-02-29", "close": 50.66, "volume": 26553.0}, {"date": "2024-03-01", "close": 51.85, "volume": 38155.0}, {"date": "2024-03-04", "close": 52.9, "volume": 33526.0}, {"date": "2024-03-05", "close": 51.6, "volume": 30137.0}, {"date": "2024-03-06", "close": 50.21, "volume": 24975.0}, {"date": "2024-03-07", "close": 49.73, "volume": 35669.0}, {"date": "2024-03-08", "close": 50.92, "volume": 49803.0}, {"date": "2024-03-11", "close": 51.3, "volume": 32902.0}, {"date": "2024-03-12", "close": 52.51, "volume": 34432.0}, {"date": "2024-03-13", "close": 52.62, "volume": 35943.0}, {"date": "2024-03-14", "close": 51.79, "volume": 34446.0}, {"date": "2024-03-15", "close": 53.38, "volume": 110326.0}, {"date": "2024-03-18", "close": 54.36, "volume": 55108.0}, {"date": "2024-03-19", "close": 54.48, "volume": 35254.0}, {"date": "2024-03-20", "close": 54.62, "volume": 42724.0}, {"date": "2024-03-21", "close": 53.91, "volume": 36066.0}, {"date": "2024-03-22", "close": 53.67, "volume": 35160.0}, {"date": "2024-03-25", "close": 54.77, "volume": 31255.0}, {"date": "2024-03-26", "close": 53.96, "volume": 32030.0}, {"date": "2024-03-27", "close": 54.77, "volume": 37126.0}, {"date": "2024-03-28", "close": 56.9, "volume": 49596.0}, {"date": "2024-04-01", "close": 56.63, "volume": 27937.0}, {"date": "2024-04-02", "close": 56.65, "volume": 27486.0}, {"date": "2024-04-03", "close": 56.02, "volume": 30980.0}, {"date": "2024-04-04", "close": 56.67, "volume": 35761.0}, {"date": "2024-04-05", "close": 55.77, "volume": 24064.0}, {"date": "2024-04-08", "close": 55.83, "volume": 17522.0}, {"date": "2024-04-09", "close": 55.98, "volume": 20172.0}, {"date": "2024-04-10", "close": 54.85, "volume": 34831.0}, {"date": "2024-04-11", "close": 57.0, "volume": 27532.0}, {"date": "2024-04-12", "close": 55.64, "volume": 28994.0}, {"date": "2024-04-15", "close": 56.44, "volume": 30275.0}, {"date": "2024-04-16", "close": 56.77, "volume": 23058.0}, {"date": "2024-04-17", "close": 56.18, "volume": 27482.0}, {"date": "2024-04-18", "close": 56.78, "volume": 20831.0}, {"date": "2024-04-19", "close": 57.81, "volume": 28434.0}, {"date": "2024-04-22", "close": 56.96, "volume": 20554.0}, {"date": "2024-04-23", "close": 57.17, "volume": 18671.0}, {"date": "2024-04-24", "close": 58.43, "volume": 24091.0}, {"date": "2024-04-25", "close": 57.94, "volume": 23366.0}, {"date": "2024-04-26", "close": 57.89, "volume": 16922.0}, {"date": "2024-04-29", "close": 58.21, "volume": 26188.0}, {"date": "2024-04-30", "close": 58.09, "volume": 19924.0}, {"date": "2024-05-01", "close": 58.52, "volume": 19978.0}, {"date": "2024-05-02", "close": 60.0, "volume": 21225.0}, {"date": "2024-05-03", "close": 57.86, "volume": 27057.0}, {"date": "2024-05-06", "close": 57.34, "volume": 30591.0}, {"date": "2024-05-07", "close": 59.63, "volume": 28385.0}, {"date": "2024-05-08", "close": 59.87, "volume": 15023.0}, {"date": "2024-05-09", "close": 60.9, "volume": 13132.0}, {"date": "2024-05-10", "close": 59.83, "volume": 23396.0}, {"date": "2024-05-13", "close": 59.56, "volume": 15298.0}, {"date": "2024-05-14", "close": 59.31, "volume": 19799.0}, {"date": "2024-05-15", "close": 60.18, "volume": 47777.0}, {"date": "2024-05-16", "close": 63.01, "volume": 24777.0}, {"date": "2024-05-17", "close": 62.29, "volume": 17038.0}, {"date": "2024-05-20", "close": 60.83, "volume": 38687.0}, {"date": "2024-05-21", "close": 60.86, "volume": 37289.0}, {"date": "2024-05-22", "close": 60.46, "volume": 52554.0}, {"date": "2024-05-23", "close": 58.89, "volume": 23227.0}, {"date": "2024-05-24", "close": 60.32, "volume": 20356.0}, {"date": "2024-05-28", "close": 60.4, "volume": 35630.0}, {"date": "2024-05-29", "close": 59.04, "volume": 25824.0}, {"date": "2024-05-30", "close": 59.88, "volume": 21821.0}, {"date": "2024-05-31", "close": 59.12, "volume": 105840.0}, {"date": "2024-06-03", "close": 60.27, "volume": 40512.0}, {"date": "2024-06-04", "close": 60.07, "volume": 24312.0}, {"date": "2024-06-05", "close": 59.28, "volume": 39072.0}, {"date": "2024-06-06", "close": 59.76, "volume": 21880.0}, {"date": "2024-06-07", "close": 58.9, "volume": 17422.0}, {"date": "2024-06-10", "close": 58.37, "volume": 18054.0}, {"date": "2024-06-11", "close": 59.55, "volume": 17199.0}, {"date": "2024-06-12", "close": 57.35, "volume": 29889.0}, {"date": "2024-06-13", "close": 57.31, "volume": 21533.0}, {"date": "2024-06-14", "close": 57.09, "volume": 70727.0}, {"date": "2024-06-17", "close": 57.4, "volume": 51168.0}, {"date": "2024-06-18", "close": 58.27, "volume": 18885.0}, {"date": "2024-06-20", "close": 58.07, "volume": 27635.0}, {"date": "2024-06-21", "close": 56.84, "volume": 93912.0}, {"date": "2024-06-24", "close": 57.11, "volume": 31974.0}, {"date": "2024-06-25", "close": 56.98, "volume": 28839.0}, {"date": "2024-06-26", "close": 57.48, "volume": 28657.0}, {"date": "2024-06-27", "close": 57.48, "volume": 34631.0}, {"date": "2024-06-28", "close": 57.4, "volume": 63704.0}, {"date": "2024-07-01", "close": 59.1, "volume": 57741.0}, {"date": "2024-07-02", "close": 59.75, "volume": 30535.0}, {"date": "2024-07-03", "close": 59.87, "volume": 13012.0}, {"date": "2024-07-05", "close": 59.83, "volume": 51778.0}, {"date": "2024-07-08", "close": 60.39, "volume": 30933.0}, {"date": "2024-07-09", "close": 59.6, "volume": 26705.0}, {"date": "2024-07-10", "close": 58.95, "volume": 45133.0}, {"date": "2024-07-11", "close": 60.35, "volume": 55691.0}, {"date": "2024-07-12", "close": 59.35, "volume": 21702.0}, {"date": "2024-07-15", "close": 59.48, "volume": 25312.0}, {"date": "2024-07-16", "close": 62.09, "volume": 33162.0}, {"date": "2024-07-17", "close": 63.59, "volume": 34698.0}, {"date": "2024-07-18", "close": 61.71, "volume": 14590.0}, {"date": "2024-07-19", "close": 60.68, "volume": 17605.0}, {"date": "2024-07-22", "close": 61.0, "volume": 21441.0}, {"date": "2024-07-23", "close": 61.32, "volume": 15500.0}, {"date": "2024-07-24", "close": 60.2, "volume": 22080.0}, {"date": "2024-07-25", "close": 61.06, "volume": 15968.0}, {"date": "2024-07-26", "close": 61.74, "volume": 11711.0}, {"date": "2024-07-29", "close": 60.0, "volume": 39684.0}, {"date": "2024-07-30", "close": 60.06, "volume": 23726.0}, {"date": "2024-07-31", "close": 60.34, "volume": 24948.0}, {"date": "2024-08-01", "close": 59.9, "volume": 24663.0}, {"date": "2024-08-02", "close": 59.5, "volume": 23269.0}, {"date": "2024-08-05", "close": 57.56, "volume": 37214.0}, {"date": "2024-08-06", "close": 58.05, "volume": 22885.0}, {"date": "2024-08-07", "close": 58.12, "volume": 40331.0}, {"date": "2024-08-08", "close": 58.47, "volume": 22935.0}, {"date": "2024-08-09", "close": 60.39, "volume": 49176.0}, {"date": "2024-08-12", "close": 59.51, "volume": 23181.0}, {"date": "2024-08-13", "close": 60.79, "volume": 17055.0}, {"date": "2024-08-14", "close": 61.26, "volume": 23259.0}, {"date": "2024-08-15", "close": 61.47, "volume": 21842.0}, {"date": "2024-08-16", "close": 61.93, "volume": 46358.0}, {"date": "2024-08-19", "close": 60.78, "volume": 28176.0}, {"date": "2024-08-20", "close": 60.35, "volume": 31549.0}, {"date": "2024-08-21", "close": 61.12, "volume": 12439.0}, {"date": "2024-08-22", "close": 60.06, "volume": 19810.0}, {"date": "2024-08-23", "close": 60.5, "volume": 15001.0}, {"date": "2024-08-26", "close": 60.74, "volume": 27239.0}, {"date": "2024-08-27", "close": 59.76, "volume": 12633.0}, {"date": "2024-08-28", "close": 60.2, "volume": 14442.0}, {"date": "2024-08-29", "close": 59.87, "volume": 14859.0}, {"date": "2024-08-30", "close": 60.27, "volume": 11409.0}, {"date": "2024-09-03", "close": 59.7, "volume": 22230.0}, {"date": "2024-09-04", "close": 60.465, "volume": 21244.0}, {"date": "2024-09-05", "close": 60.13, "volume": 8028.0}, {"date": "2024-09-06", "close": 59.98, "volume": 29641.0}, {"date": "2024-09-09", "close": 60.06, "volume": 21306.0}, {"date": "2024-09-10", "close": 60.09, "volume": 23495.0}, {"date": "2024-09-11", "close": 59.91, "volume": 22488.0}, {"date": "2024-09-12", "close": 60.2, "volume": 10319.0}, {"date": "2024-09-13", "close": 61.38, "volume": 14915.0}, {"date": "2024-09-16", "close": 61.64, "volume": 23748.0}, {"date": "2024-09-17", "close": 62.7, "volume": 30852.0}, {"date": "2024-09-18", "close": 63.58, "volume": 38463.0}, {"date": "2024-09-19", "close": 63.58, "volume": 14713.0}, {"date": "2024-09-20", "close": 60.79, "volume": 179269.0}, {"date": "2024-09-23", "close": 61.6, "volume": 31816.0}, {"date": "2024-09-24", "close": 61.3, "volume": 16387.0}, {"date": "2024-09-25", "close": 62.45, "volume": 42934.0}, {"date": "2024-09-26", "close": 62.99, "volume": 15504.0}, {"date": "2024-09-27", "close": 62.99, "volume": 13095.0}, {"date": "2024-09-30", "close": 62.33, "volume": 14650.0}, {"date": "2024-10-01", "close": 61.99, "volume": 23666.0}, {"date": "2024-10-02", "close": 62.02, "volume": 17297.0}, {"date": "2024-10-03", "close": 62.68, "volume": 40580.0}, {"date": "2024-10-04", "close": 62.02, "volume": 19568.0}, {"date": "2024-10-07", "close": 61.98, "volume": 20194.0}, {"date": "2024-10-08", "close": 62.3, "volume": 17380.0}, {"date": "2024-10-09", "close": 62.42, "volume": 15204.0}, {"date": "2024-10-10", "close": 62.86, "volume": 20181.0}, {"date": "2024-10-11", "close": 63.54, "volume": 14020.0}, {"date": "2024-10-14", "close": 63.89, "volume": 18923.0}, {"date": "2024-10-15", "close": 63.75, "volume": 15548.0}, {"date": "2024-10-16", "close": 64.17, "volume": 11800.0}, {"date": "2024-10-17", "close": 64.78, "volume": 14051.0}, {"date": "2024-10-18", "close": 63.58, "volume": 13744.0}, {"date": "2024-10-21", "close": 61.91, "volume": 18720.0}, {"date": "2024-10-22", "close": 61.66, "volume": 15311.0}, {"date": "2024-10-23", "close": 61.95, "volume": 8591.0}, {"date": "2024-10-24", "close": 62.36, "volume": 16962.0}, {"date": "2024-10-25", "close": 61.61, "volume": 10692.0}, {"date": "2024-10-28", "close": 63.2, "volume": 19465.0}, {"date": "2024-10-29", "close": 62.63, "volume": 10581.0}, {"date": "2024-10-30", "close": 61.97, "volume": 13248.0}, {"date": "2024-10-31", "close": 61.83, "volume": 18515.0}, {"date": "2024-11-01", "close": 62.54, "volume": 13860.0}, {"date": "2024-11-04", "close": 62.27, "volume": 11252.0}, {"date": "2024-11-05", "close": 64.21, "volume": 16586.0}, {"date": "2024-11-06", "close": 67.94, "volume": 36048.0}, {"date": "2024-11-07", "close": 63.82, "volume": 42084.0}, {"date": "2024-11-08", "close": 64.42, "volume": 17257.0}, {"date": "2024-11-11", "close": 66.03, "volume": 16954.0}, {"date": "2024-11-12", "close": 65.97, "volume": 24721.0}, {"date": "2024-11-13", "close": 65.44, "volume": 22881.0}, {"date": "2024-11-14", "close": 66.56, "volume": 27843.0}, {"date": "2024-11-15", "close": 68.93, "volume": 25935.0}, {"date": "2024-11-18", "close": 70.02, "volume": 32796.0}, {"date": "2024-11-19", "close": 69.93, "volume": 11610.0}, {"date": "2024-11-20", "close": 69.96, "volume": 15827.0}, {"date": "2024-11-21", "close": 71.97, "volume": 25351.0}, {"date": "2024-11-22", "close": 72.98, "volume": 16998.0}, {"date": "2024-11-25", "close": 71.88, "volume": 20345.0}, {"date": "2024-11-26", "close": 71.76, "volume": 14202.0}, {"date": "2024-11-27", "close": 71.0, "volume": 16986.0}, {"date": "2024-11-29", "close": 72.1, "volume": 8980.0}, {"date": "2024-12-02", "close": 73.37, "volume": 11999.0}, {"date": "2024-12-03", "close": 72.69, "volume": 12699.0}, {"date": "2024-12-04", "close": 73.46, "volume": 15000.0}, {"date": "2024-12-05", "close": 72.76, "volume": 19991.0}, {"date": "2024-12-06", "close": 72.9, "volume": 16234.0}, {"date": "2024-12-09", "close": 73.64, "volume": 11138.0}, {"date": "2024-12-10", "close": 73.65, "volume": 15194.0}, {"date": "2024-12-11", "close": 74.51, "volume": 20359.0}, {"date": "2024-12-12", "close": 74.56, "volume": 18646.0}, {"date": "2024-12-13", "close": 80.57, "volume": 35465.0}, {"date": "2024-12-16", "close": 78.7, "volume": 20082.0}, {"date": "2024-12-17", "close": 78.12, "volume": 17921.0}, {"date": "2024-12-18", "close": 76.22, "volume": 21955.0}, {"date": "2024-12-19", "close": 78.16, "volume": 15245.0}, {"date": "2024-12-20", "close": 76.47, "volume": 92906.0}, {"date": "2024-12-23", "close": 77.4, "volume": 18354.0}, {"date": "2024-12-24", "close": 77.92, "volume": 3745.0}, {"date": "2024-12-26", "close": 79.0, "volume": 12463.0}, {"date": "2024-12-27", "close": 78.37, "volume": 10985.0}, {"date": "2024-12-30", "close": 79.38, "volume": 10192.0}, {"date": "2024-12-31", "close": 79.26, "volume": 14207.0}, {"date": "2025-01-02", "close": 78.43, "volume": 12332.0}, {"date": "2025-01-03", "close": 78.51, "volume": 10980.0}, {"date": "2025-01-06", "close": 76.13, "volume": 15377.0}, {"date": "2025-01-07", "close": 75.69, "volume": 13143.0}, {"date": "2025-01-08", "close": 75.55, "volume": 10099.0}, {"date": "2025-01-10", "close": 71.34, "volume": 35049.0}, {"date": "2025-01-13", "close": 72.41, "volume": 10355.0}, {"date": "2025-01-14", "close": 72.86, "volume": 12901.0}, {"date": "2025-01-15", "close": 73.03, "volume": 9001.0}, {"date": "2025-01-16", "close": 74.46, "volume": 12112.0}, {"date": "2025-01-17", "close": 73.4, "volume": 12885.0}, {"date": "2025-01-21", "close": 73.33, "volume": 14039.0}, {"date": "2025-01-22", "close": 72.59, "volume": 12002.0}, {"date": "2025-01-23", "close": 73.3, "volume": 18357.0}, {"date": "2025-01-24", "close": 74.41, "volume": 14599.0}, {"date": "2025-01-27", "close": 73.4, "volume": 17641.0}, {"date": "2025-01-28", "close": 72.68, "volume": 8800.0}, {"date": "2025-01-29", "close": 72.8, "volume": 6951.0}, {"date": "2025-01-30", "close": 72.15, "volume": 8876.0}, {"date": "2025-01-31", "close": 72.91, "volume": 9403.0}, {"date": "2025-02-03", "close": 72.27, "volume": 8906.0}, {"date": "2025-02-04", "close": 73.34, "volume": 15559.0}, {"date": "2025-02-05", "close": 74.47, "volume": 8613.0}, {"date": "2025-02-06", "close": 74.55, "volume": 7585.0}, {"date": "2025-02-07", "close": 74.0, "volume": 13831.0}, {"date": "2025-02-10", "close": 76.8, "volume": 10427.0}, {"date": "2025-02-11", "close": 79.53, "volume": 12732.0}, {"date": "2025-02-12", "close": 79.09, "volume": 11859.0}, {"date": "2025-02-13", "close": 80.28, "volume": 21625.0}, {"date": "2025-02-14", "close": 81.05, "volume": 21142.0}, {"date": "2025-02-18", "close": 80.07, "volume": 15425.0}, {"date": "2025-02-19", "close": 80.17, "volume": 12260.0}, {"date": "2025-02-20", "close": 79.57, "volume": 16731.0}, {"date": "2025-02-21", "close": 80.49, "volume": 31104.0}, {"date": "2025-02-24", "close": 80.22, "volume": 21783.0}, {"date": "2025-02-25", "close": 81.98, "volume": 39576.0}, {"date": "2025-02-26", "close": 81.99, "volume": 22414.0}, {"date": "2025-02-27", "close": 80.7, "volume": 14351.0}, {"date": "2025-02-28", "close": 81.2, "volume": 17693.0}, {"date": "2025-03-03", "close": 82.99, "volume": 29256.0}, {"date": "2025-03-04", "close": 86.64, "volume": 37887.0}, {"date": "2025-03-05", "close": 87.33, "volume": 22255.0}, {"date": "2025-03-06", "close": 86.89, "volume": 36534.0}, {"date": "2025-03-07", "close": 90.03, "volume": 32718.0}, {"date": "2025-03-10", "close": 87.67, "volume": 40212.0}, {"date": "2025-03-11", "close": 85.6, "volume": 29138.0}, {"date": "2025-03-12", "close": 85.81, "volume": 24006.0}, {"date": "2025-03-13", "close": 85.49, "volume": 20617.0}, {"date": "2025-03-14", "close": 84.64, "volume": 20184.0}, {"date": "2025-03-17", "close": 85.51, "volume": 32770.0}, {"date": "2025-03-18", "close": 85.47, "volume": 38510.0}, {"date": "2025-03-19", "close": 87.47, "volume": 30224.0}, {"date": "2025-03-20", "close": 86.74, "volume": 24912.0}, {"date": "2025-03-21", "close": 87.85, "volume": 109479.0}, {"date": "2025-03-24", "close": 86.48, "volume": 26831.0}, {"date": "2025-03-25", "close": 87.38, "volume": 25146.0}, {"date": "2025-03-26", "close": 87.38, "volume": 23628.0}, {"date": "2025-03-27", "close": 89.23, "volume": 19131.0}, {"date": "2025-03-28", "close": 90.35, "volume": 24657.0}, {"date": "2025-03-31", "close": 89.04, "volume": 72342.0}, {"date": "2025-04-01", "close": 89.95, "volume": 31335.0}, {"date": "2025-04-02", "close": 87.27, "volume": 35124.0}, {"date": "2025-04-03", "close": 88.88, "volume": 26666.0}, {"date": "2025-04-04", "close": 86.39, "volume": 46318.0}, {"date": "2025-04-07", "close": 83.22, "volume": 55328.0}, {"date": "2025-04-08", "close": 83.23, "volume": 37983.0}, {"date": "2025-04-09", "close": 82.69, "volume": 44575.0}, {"date": "2025-04-10", "close": 83.93, "volume": 21503.0}, {"date": "2025-04-11", "close": 83.31, "volume": 15100.0}, {"date": "2025-04-14", "close": 83.96, "volume": 21672.0}, {"date": "2025-04-15", "close": 83.53, "volume": 27392.0}, {"date": "2025-04-16", "close": 82.77, "volume": 20104.0}, {"date": "2025-04-17", "close": 82.54, "volume": 16944.0}, {"date": "2025-04-21", "close": 83.28, "volume": 25368.0}, {"date": "2025-04-22", "close": 87.35, "volume": 32600.0}, {"date": "2025-04-23", "close": 89.2, "volume": 37800.0}, {"date": "2025-04-24", "close": 89.12, "volume": 21095.0}, {"date": "2025-04-25", "close": 86.49, "volume": 30245.0}, {"date": "2025-04-28", "close": 85.97, "volume": 22476.0}, {"date": "2025-04-29", "close": 86.0, "volume": 27759.0}, {"date": "2025-04-30", "close": 89.69, "volume": 25911.0}, {"date": "2025-05-01", "close": 89.28, "volume": 17456.0}, {"date": "2025-05-02", "close": 89.86, "volume": 16667.0}, {"date": "2025-05-05", "close": 89.58, "volume": 28199.0}, {"date": "2025-05-06", "close": 91.19, "volume": 11944.0}, {"date": "2025-05-07", "close": 89.59, "volume": 13252.0}, {"date": "2025-05-08", "close": 88.92, "volume": 13329.0}, {"date": "2025-05-09", "close": 88.5, "volume": 7673.0}, {"date": "2025-05-12", "close": 87.53, "volume": 21945.0}, {"date": "2025-05-13", "close": 87.3, "volume": 13516.0}, {"date": "2025-05-14", "close": 88.35, "volume": 31918.0}, {"date": "2025-05-15", "close": 91.14, "volume": 19523.0}, {"date": "2025-05-16", "close": 90.85, "volume": 19806.0}, {"date": "2025-05-19", "close": 91.46, "volume": 9920.0}, {"date": "2025-05-20", "close": 92.7, "volume": 13928.0}, {"date": "2025-05-21", "close": 91.32, "volume": 9761.0}, {"date": "2025-05-22", "close": 90.29, "volume": 13837.0}, {"date": "2025-05-23", "close": 91.48, "volume": 14901.0}, {"date": "2025-05-27", "close": 93.88, "volume": 17023.0}, {"date": "2025-05-28", "close": 91.83, "volume": 14098.0}, {"date": "2025-05-29", "close": 93.71, "volume": 20011.0}, {"date": "2025-05-30", "close": 94.31, "volume": 16232.0}, {"date": "2025-06-02", "close": 96.26, "volume": 53857.0}, {"date": "2025-06-03", "close": 93.77, "volume": 100289.0}, {"date": "2025-06-04", "close": 92.08, "volume": 180482.0}, {"date": "2025-06-05", "close": 93.39, "volume": 189636.0}, {"date": "2025-06-06", "close": 94.5, "volume": 104988.0}, {"date": "2025-06-09", "close": 92.22, "volume": 204487.0}, {"date": "2025-06-10", "close": 92.29, "volume": 124739.0}, {"date": "2025-06-11", "close": 92.47, "volume": 76881.0}, {"date": "2025-06-12", "close": 93.08, "volume": 90369.0}, {"date": "2025-06-13", "close": 90.26, "volume": 117627.0}, {"date": "2025-06-16", "close": 90.06, "volume": 70003.0}, {"date": "2025-06-17", "close": 90.34, "volume": 77271.0}, {"date": "2025-06-18", "close": 89.32, "volume": 125388.0}, {"date": "2025-06-20", "close": 90.29, "volume": 88577.0}, {"date": "2025-06-23", "close": 92.67, "volume": 71522.0}, {"date": "2025-06-24", "close": 95.58, "volume": 285762.0}, {"date": "2025-06-25", "close": 95.09, "volume": 121146.0}, {"date": "2025-06-26", "close": 99.46, "volume": 97048.0}, {"date": "2025-06-27", "close": 100.6, "volume": 112407.0}, {"date": "2025-06-30", "close": 101.43, "volume": 173791.0}, {"date": "2025-07-01", "close": 103.73, "volume": 145632.0}, {"date": "2025-07-02", "close": 105.68, "volume": 125423.0}, {"date": "2025-07-03", "close": 106.61, "volume": 61495.0}, {"date": "2025-07-07", "close": 104.21, "volume": 107156.0}, {"date": "2025-07-08", "close": 105.23, "volume": 99844.0}, {"date": "2025-07-09", "close": 101.53, "volume": 112529.0}, {"date": "2025-07-10", "close": 101.59, "volume": 89272.0}, {"date": "2025-07-11", "close": 100.84, "volume": 124359.0}, {"date": "2025-07-14", "close": 102.71, "volume": 88736.0}, {"date": "2025-07-15", "close": 100.24, "volume": 188694.0}, {"date": "2025-07-16", "close": 102.35, "volume": 52000.0}, {"date": "2025-07-17", "close": 103.54, "volume": 47618.0}, {"date": "2025-07-18", "close": 102.06, "volume": 22351.0}, {"date": "2025-07-21", "close": 103.53, "volume": 40629.0}, {"date": "2025-07-22", "close": 103.98, "volume": 41583.0}, {"date": "2025-07-23", "close": 104.57, "volume": 53580.0}, {"date": "2025-07-24", "close": 102.14, "volume": 53352.0}, {"date": "2025-07-25", "close": 101.75, "volume": 45292.0}, {"date": "2025-07-28", "close": 102.12, "volume": 43807.0}, {"date": "2025-07-29", "close": 103.91, "volume": 47965.0}, {"date": "2025-07-30", "close": 105.09, "volume": 48655.0}, {"date": "2025-07-31", "close": 104.73, "volume": 37036.0}, {"date": "2025-08-01", "close": 103.44, "volume": 36231.0}, {"date": "2025-08-04", "close": 102.75, "volume": 20796.0}, {"date": "2025-08-05", "close": 101.15, "volume": 30795.0}, {"date": "2025-08-06", "close": 102.79, "volume": 21423.0}, {"date": "2025-08-07", "close": 102.69, "volume": 21454.0}, {"date": "2025-08-08", "close": 103.11, "volume": 49038.0}, {"date": "2025-08-11", "close": 103.04, "volume": 75276.0}, {"date": "2025-08-12", "close": 104.82, "volume": 49425.0}, {"date": "2025-08-13", "close": 105.5, "volume": 39111.0}, {"date": "2025-08-14", "close": 104.31, "volume": 34373.0}, {"date": "2025-08-15", "close": 104.32, "volume": 80509.0}, {"date": "2025-08-18", "close": 105.3, "volume": 40469.0}, {"date": "2025-08-19", "close": 106.29, "volume": 36653.0}, {"date": "2025-08-20", "close": 107.07, "volume": 33927.0}, {"date": "2025-08-21", "close": 108.05, "volume": 39333.0}, {"date": "2025-08-22", "close": 108.78, "volume": 47544.0}, {"date": "2025-08-25", "close": 108.71, "volume": 38060.0}, {"date": "2025-08-26", "close": 112.55, "volume": 79734.0}, {"date": "2025-08-27", "close": 110.89, "volume": 44261.0}, {"date": "2025-08-28", "close": 112.5, "volume": 25246.0}, {"date": "2025-08-29", "close": 113.2, "volume": 100606.0}, {"date": "2025-09-02", "close": 112.11, "volume": 68112.0}, {"date": "2025-09-03", "close": 113.36, "volume": 48233.0}, {"date": "2025-09-04", "close": 112.44, "volume": 103451.0}, {"date": "2025-09-05", "close": 111.4, "volume": 53607.0}, {"date": "2025-09-08", "close": 111.42, "volume": 42828.0}, {"date": "2025-09-09", "close": 110.18, "volume": 31024.0}, {"date": "2025-09-10", "close": 110.19, "volume": 51415.0}, {"date": "2025-09-11", "close": 111.49, "volume": 42670.0}, {"date": "2025-09-12", "close": 109.45, "volume": 38845.0}, {"date": "2025-09-15", "close": 107.615, "volume": 49197.0}, {"date": "2025-09-16", "close": 107.21, "volume": 48958.0}, {"date": "2025-09-17", "close": 105.78, "volume": 37375.0}, {"date": "2025-09-18", "close": 103.46, "volume": 70125.0}, {"date": "2025-09-19", "close": 103.05, "volume": 166237.0}, {"date": "2025-09-22", "close": 104.33, "volume": 44252.0}, {"date": "2025-09-23", "close": 103.6, "volume": 30632.0}, {"date": "2025-09-24", "close": 105.83, "volume": 33469.0}, {"date": "2025-09-25", "close": 104.5, "volume": 32878.0}, {"date": "2025-09-26", "close": 107.45, "volume": 37869.0}, {"date": "2025-09-29", "close": 106.38, "volume": 31153.0}, {"date": "2025-09-30", "close": 107.94, "volume": 36341.0}, {"date": "2025-10-01", "close": 109.27, "volume": 28617.0}, {"date": "2025-10-02", "close": 108.51, "volume": 25302.0}, {"date": "2025-10-03", "close": 110.98, "volume": 35287.0}, {"date": "2025-10-06", "close": 111.66, "volume": 21150.0}, {"date": "2025-10-07", "close": 112.36, "volume": 69257.0}, {"date": "2025-10-08", "close": 112.05, "volume": 28324.0}, {"date": "2025-10-09", "close": 113.05, "volume": 39360.0}, {"date": "2025-10-10", "close": 112.08, "volume": 58284.0}, {"date": "2025-10-13", "close": 114.07, "volume": 61907.0}, {"date": "2025-10-14", "close": 117.42, "volume": 66863.0}, {"date": "2025-10-15", "close": 118.78, "volume": 110400.0}, {"date": "2025-10-16", "close": 120.15, "volume": 65089.0}, {"date": "2025-10-17", "close": 122.04, "volume": 76520.0}, {"date": "2025-10-20", "close": 119.23, "volume": 64177.0}, {"date": "2025-10-21", "close": 119.05, "volume": 33590.0}, {"date": "2025-10-22", "close": 122.32, "volume": 85163.0}, {"date": "2025-10-23", "close": 115.56, "volume": 51260.0}, {"date": "2025-10-24", "close": 115.59, "volume": 44021.0}, {"date": "2025-10-27", "close": 112.73, "volume": 49242.0}, {"date": "2025-10-28", "close": 114.86, "volume": 88262.0}, {"date": "2025-10-29", "close": 109.51, "volume": 51489.0}, {"date": "2025-10-30", "close": 108.92, "volume": 52222.0}, {"date": "2025-10-31", "close": 107.835, "volume": 76431.0}, {"date": "2025-11-03", "close": 104.24, "volume": 80105.0}, {"date": "2025-11-04", "close": 102.93, "volume": 53550.0}, {"date": "2025-11-05", "close": 101.18, "volume": 44189.0}, {"date": "2025-11-06", "close": 101.4, "volume": 180344.0}, {"date": "2025-11-07", "close": 107.65, "volume": 160967.0}, {"date": "2025-11-10", "close": 114.32, "volume": 125165.0}, {"date": "2025-11-11", "close": 115.43, "volume": 96871.0}, {"date": "2025-11-12", "close": 118.26, "volume": 170404.0}, {"date": "2025-11-13", "close": 119.77, "volume": 175187.0}, {"date": "2025-11-14", "close": 121.58, "volume": 142257.0}, {"date": "2025-11-17", "close": 123.0, "volume": 91050.0}, {"date": "2025-11-18", "close": 125.78, "volume": 70573.0}, {"date": "2025-11-19", "close": 121.68, "volume": 85196.0}, {"date": "2025-11-20", "close": 120.12, "volume": 41385.0}, {"date": "2025-11-21", "close": 122.62, "volume": 94844.0}, {"date": "2025-11-24", "close": 124.74, "volume": 62083.0}, {"date": "2025-11-25", "close": 127.82, "volume": 230089.0}, {"date": "2025-11-26", "close": 119.38, "volume": 116485.0}, {"date": "2025-11-28", "close": 120.95, "volume": 49737.0}, {"date": "2025-12-01", "close": 121.2, "volume": 110586.0}, {"date": "2025-12-02", "close": 119.85, "volume": 56554.0}, {"date": "2025-12-03", "close": 118.26, "volume": 44383.0}, {"date": "2025-12-04", "close": 115.93, "volume": 65843.0}, {"date": "2025-12-05", "close": 112.57, "volume": 41741.0}, {"date": "2025-12-08", "close": 109.9, "volume": 49426.0}, {"date": "2025-12-09", "close": 109.68, "volume": 88506.0}, {"date": "2025-12-10", "close": 110.24, "volume": 57248.0}, {"date": "2025-12-11", "close": 111.15, "volume": 90003.0}, {"date": "2025-12-12", "close": 110.89, "volume": 53641.0}, {"date": "2025-12-15", "close": 111.59, "volume": 67045.0}, {"date": "2025-12-16", "close": 110.67, "volume": 79189.0}, {"date": "2025-12-17", "close": 111.6, "volume": 62315.0}, {"date": "2025-12-18", "close": 112.75, "volume": 64911.0}, {"date": "2025-12-19", "close": 112.75, "volume": 90366.0}, {"date": "2025-12-22", "close": 111.08, "volume": 82844.0}, {"date": "2025-12-23", "close": 110.87, "volume": 100919.0}, {"date": "2025-12-24", "close": 110.8, "volume": 44007.0}, {"date": "2025-12-26", "close": 109.91, "volume": 39925.0}, {"date": "2025-12-29", "close": 110.76, "volume": 149961.0}, {"date": "2025-12-30", "close": 110.2, "volume": 77858.0}, {"date": "2025-12-31", "close": 110.63, "volume": 63663.0}, {"date": "2026-01-02", "close": 108.22, "volume": 71115.0}, {"date": "2026-01-05", "close": 110.405, "volume": 82375.0}, {"date": "2026-01-06", "close": 111.05, "volume": 44599.0}, {"date": "2026-01-07", "close": 111.81, "volume": 55156.0}, {"date": "2026-01-08", "close": 112.83, "volume": 33314.0}, {"date": "2026-01-09", "close": 112.55, "volume": 47717.0}, {"date": "2026-01-12", "close": 112.57, "volume": 46334.0}, {"date": "2026-01-13", "close": 113.8, "volume": 93803.0}, {"date": "2026-01-14", "close": 116.82, "volume": 29270.0}, {"date": "2026-01-15", "close": 119.22, "volume": 36249.0}, {"date": "2026-01-16", "close": 117.22, "volume": 29098.0}, {"date": "2026-01-20", "close": 118.63, "volume": 35663.0}, {"date": "2026-01-21", "close": 118.76, "volume": 39513.0}, {"date": "2026-01-22", "close": 117.04, "volume": 30157.0}, {"date": "2026-01-23", "close": 115.64, "volume": 31415.0}, {"date": "2026-01-26", "close": 116.18, "volume": 30792.0}, {"date": "2026-01-27", "close": 116.49, "volume": 44244.0}, {"date": "2026-01-28", "close": 113.23, "volume": 35383.0}, {"date": "2026-01-29", "close": 116.83, "volume": 27407.0}, {"date": "2026-01-30", "close": 119.33, "volume": 27513.0}, {"date": "2026-02-02", "close": 121.63, "volume": 49279.0}, {"date": "2026-02-03", "close": 119.63, "volume": 43262.0}, {"date": "2026-02-04", "close": 118.21, "volume": 35293.0}, {"date": "2026-02-05", "close": 119.7, "volume": 37334.0}, {"date": "2026-02-06", "close": 119.48, "volume": 70253.0}, {"date": "2026-02-09", "close": 119.87, "volume": 96362.0}, {"date": "2026-02-10", "close": 119.64, "volume": 57546.0}, {"date": "2026-02-11", "close": 122.73, "volume": 78337.0}, {"date": "2026-02-12", "close": 126.58, "volume": 58155.0}, {"date": "2026-02-13", "close": 127.68, "volume": 46056.0}, {"date": "2026-02-17", "close": 123.99, "volume": 91659.0}, {"date": "2026-02-18", "close": 124.29, "volume": 46488.0}, {"date": "2026-02-19", "close": 126.36, "volume": 51701.0}, {"date": "2026-02-20", "close": 131.06, "volume": 38756.0}, {"date": "2026-02-23", "close": 133.9, "volume": 70668.0}, {"date": "2026-02-24", "close": 135.25, "volume": 42860.0}, {"date": "2026-02-25", "close": 140.0, "volume": 49310.0}, {"date": "2026-02-26", "close": 140.06, "volume": 58957.0}, {"date": "2026-02-27", "close": 138.98, "volume": 98397.0}, {"date": "2026-03-02", "close": 135.11, "volume": 50813.0}, {"date": "2026-03-03", "close": 136.31, "volume": 73554.0}, {"date": "2026-03-04", "close": 139.81, "volume": 96564.0}, {"date": "2026-03-05", "close": 141.92, "volume": 83470.0}, {"date": "2026-03-06", "close": 140.16, "volume": 71437.0}, {"date": "2026-03-09", "close": 140.42, "volume": 117324.0}, {"date": "2026-03-10", "close": 143.15, "volume": 47847.0}, {"date": "2026-03-11", "close": 144.26, "volume": 64060.0}, {"date": "2026-03-12", "close": 147.04, "volume": 85333.0}, {"date": "2026-03-13", "close": 143.78, "volume": 115400.0}, {"date": "2026-03-16", "close": 146.71, "volume": 122822.0}, {"date": "2026-03-17", "close": 143.34, "volume": 82737.0}, {"date": "2026-03-18", "close": 144.01, "volume": 103728.0}, {"date": "2026-03-19", "close": 143.66, "volume": 104427.0}, {"date": "2026-03-20", "close": 140.72, "volume": 121181.0}, {"date": "2026-03-23", "close": 144.74, "volume": 109302.0}, {"date": "2026-03-24", "close": 146.25, "volume": 146783.0}, {"date": "2026-03-25", "close": 146.5, "volume": 111872.0}, {"date": "2026-03-26", "close": 147.35, "volume": 110520.0}, {"date": "2026-03-27", "close": 151.78, "volume": 79175.0}, {"date": "2026-03-30", "close": 151.82, "volume": 77575.0}, {"date": "2026-03-31", "close": 151.12, "volume": 96089.0}, {"date": "2026-04-01", "close": 156.59, "volume": 139517.0}, {"date": "2026-04-02", "close": 160.92, "volume": 126301.0}, {"date": "2026-04-06", "close": 155.0, "volume": 82748.0}, {"date": "2026-04-07", "close": 156.53, "volume": 301022.0}, {"date": "2026-04-08", "close": 159.23, "volume": 177791.0}, {"date": "2026-04-09", "close": 164.62, "volume": 126029.0}, {"date": "2026-04-10", "close": 167.32, "volume": 139083.0}, {"date": "2026-04-13", "close": 164.34, "volume": 215468.0}, {"date": "2026-04-14", "close": 162.76, "volume": 59871.0}, {"date": "2026-04-15", "close": 156.01, "volume": 168375.0}, {"date": "2026-04-16", "close": 132.11, "volume": 180300.0}, {"date": "2026-04-17", "close": 140.27, "volume": 139838.0}, {"date": "2026-04-20", "close": 137.64, "volume": 66651.0}, {"date": "2026-04-21", "close": 134.16, "volume": 142320.0}, {"date": "2026-04-22", "close": 133.19, "volume": 96796.0}, {"date": "2026-04-23", "close": 134.53, "volume": 85092.0}, {"date": "2026-04-24", "close": 133.33, "volume": 104222.0}, {"date": "2026-04-27", "close": 135.86, "volume": 97401.0}, {"date": "2026-04-28", "close": 136.34, "volume": 97950.0}, {"date": "2026-04-29", "close": 134.71, "volume": 74808.0}, {"date": "2026-04-30", "close": 139.86, "volume": 144384.0}, {"date": "2026-05-01", "close": 137.68, "volume": 94361.0}, {"date": "2026-05-04", "close": 141.78, "volume": 103609.0}, {"date": "2026-05-05", "close": 146.6, "volume": 185517.0}, {"date": "2026-05-06", "close": 142.71, "volume": 122898.0}, {"date": "2026-05-07", "close": 140.08, "volume": 120829.0}, {"date": "2026-05-08", "close": 138.4, "volume": 73450.0}, {"date": "2026-05-11", "close": 138.92, "volume": 84923.0}, {"date": "2026-05-12", "close": 139.85, "volume": 102507.0}, {"date": "2026-05-13", "close": 137.65, "volume": 71157.0}, {"date": "2026-05-14", "close": 136.94, "volume": 66003.0}, {"date": "2026-05-15", "close": 138.82, "volume": 82199.0}, {"date": "2026-05-18", "close": 142.62, "volume": 53754.0}, {"date": "2026-05-19", "close": 143.35, "volume": 89980.0}, {"date": "2026-05-20", "close": 140.17, "volume": 116905.0}, {"date": "2026-05-21", "close": 140.45, "volume": 83644.0}, {"date": "2026-05-22", "close": 139.04, "volume": 102997.0}, {"date": "2026-05-26", "close": 144.42, "volume": 237520.0}, {"date": "2026-05-27", "close": 147.82, "volume": 338412.0}, {"date": "2026-05-28", "close": 145.54, "volume": 186946.0}, {"date": "2026-05-29", "close": 143.79, "volume": 239123.0}, {"date": "2026-06-01", "close": 144.85, "volume": 163030.0}, {"date": "2026-06-02", "close": 140.23, "volume": 163122.0}, {"date": "2026-06-03", "close": 141.63, "volume": 70897.0}, {"date": "2026-06-04", "close": 143.03, "volume": 151051.0}, {"date": "2026-06-05", "close": 146.79, "volume": 120120.0}, {"date": "2026-06-08", "close": 143.88, "volume": 205275.0}, {"date": "2026-06-09", "close": 145.4, "volume": 147863.0}, {"date": "2026-06-10", "close": 147.95, "volume": 158866.0}, {"date": "2026-06-11", "close": 149.21, "volume": 188943.0}, {"date": "2026-06-12", "close": 175.37, "volume": 538088.0}, {"date": "2026-06-15", "close": 167.31, "volume": 326979.0}, {"date": "2026-06-16", "close": 165.34, "volume": 115310.0}, {"date": "2026-06-17", "close": 156.01, "volume": 142351.0}, {"date": "2026-06-18", "close": 155.85, "volume": 190777.0}, {"date": "2026-06-22", "close": 156.46, "volume": 157761.0}, {"date": "2026-06-23", "close": 160.93, "volume": 176299.0}, {"date": "2026-06-24", "close": 166.48, "volume": 194039.0}, {"date": "2026-06-25", "close": 168.16, "volume": 89272.0}, {"date": "2026-06-26", "close": 170.38, "volume": 202995.0}, {"date": "2026-06-29", "close": 173.06, "volume": 188519.0}, {"date": "2026-06-30", "close": 173.94, "volume": 94488.0}, {"date": "2026-07-01", "close": 181.65, "volume": 142747.0}, {"date": "2026-07-02", "close": 183.98, "volume": 103520.0}, {"date": "2026-07-06", "close": 181.36, "volume": 126236.0}, {"date": "2026-07-07", "close": 177.46, "volume": 120396.0}, {"date": "2026-07-08", "close": 177.76, "volume": 88017.0}, {"date": "2026-07-09", "close": 174.82, "volume": 130031.0}, {"date": "2026-07-10", "close": 176.69, "volume": 64137.0}, {"date": "2026-07-13", "close": 176.41, "volume": 121681.0}, {"date": "2026-07-14", "close": 169.26, "volume": 95754.0}, {"date": "2026-07-15", "close": 167.24, "volume": 161915.0}, {"date": "2026-07-16", "close": 169.74, "volume": 114324.0}, {"date": "2026-07-17", "close": 170.09, "volume": 72952.0}, {"date": "2026-07-20", "close": 161.48, "volume": 146056.0}, {"date": "2026-07-21", "close": 163.35, "volume": 119162.0}, {"date": "2026-07-22", "close": 165.0, "volume": 131006.0}, {"date": "2026-07-23", "close": 164.13, "volume": 88960.0}, {"date": "2026-07-24", "close": 166.22, "volume": 139962.0}, {"date": "2026-07-27", "close": 166.27, "volume": 93747.0}, {"date": "2026-07-28", "close": 170.33, "volume": 94305.0}, {"date": "2026-07-29", "close": 170.12, "volume": 116737.0}, {"date": "2026-07-30", "close": 167.3, "volume": 118914.0}, {"date": "2026-07-31", "close": 165.49, "volume": 59352.0}, {"date": "2026-08-03", "close": 170.15, "volume": 75243.0}, {"date": "2026-08-04", "close": 174.29, "volume": 77366.0}, {"date": "2026-08-05", "close": 170.74, "volume": 74297.0}, {"date": "2026-08-06", "close": 166.58, "volume": 107790.0}, {"date": "2026-08-07", "close": 178.82, "volume": 140914.0}], "refreshing": true}