{"ticker": "SFBC", "overview": {"cik": "1541119", "ticker": "SFBC", "name": "Sound Financial Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028900", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001541119-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001541119-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022122", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020356", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001541119-26-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001541119-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001541119-26-000016", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001541119-26-000014", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001541119-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001541119-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001437749-26-010758", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001541119-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001541119-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001541119-26-000003", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001437749-26-001896", "price_sensitive": false}, {"form": "3/A", "date": "2026-01-23", "title": "FORM 3/A", "accession": "0001437749-26-001894", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001437749-26-001892", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "FORM 4", "accession": "0001437749-25-037587", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "FORM 4", "accession": "0001437749-25-037035", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035145", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001541119-25-000041", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001541119-25-000039", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFBC", "has_prices": true, "as_of": "2026-09-22", "last": 48.17, "prev_close": 48.33, "change": -0.1599999999999966, "change_pct": -0.003310573142975307, "session_volume": 2516.0, "vwap_5": 48.546841863064124, "vwap_20": 48.31572306998905, "vwap_60": 46.64050182125519, "vwap_250": 44.545602144919975, "high_52w": 48.9, "low_52w": 41.06, "avg_volume_20": 6212.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028900", "src": "INSIDERS", "ticker": "SFBC", "cik": "1541119", "company": "Sound Financial Bancorp, Inc.", "company_raw": "Sound Financial Bancorp, Inc.", "who": "Debra Jones", "who_key": "Jones Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on SFBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541119/000143774926028900/0001437749-26-028900-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}, {"id": "13DG-0001109448-26-000255", "src": "13DG", "ticker": "SFBC", "cik": "1541119", "company": "Sound Financial Bancorp, Inc.", "company_raw": "Sound Financial Bancorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.4% passive stake in SFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000255-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000255", "src": "13DG", "ticker": "SFBC", "cik": "1541119", "company": "Sound Financial Bancorp, Inc.", "company_raw": "Sound Financial Bancorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.4% passive stake in SFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000255-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "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": "Sound Financial Bancorp, Inc. - Common Stock", "new_value": "Sound Financial Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001541119", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001541119", "applied": 1, "detected_at": "2026-10-27T18:06:33.262697"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028900", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001541119-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001541119-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022122", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020356", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001541119-26-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001541119-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001541119-26-000016", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001541119-26-000014", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001541119-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001541119-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001437749-26-010758", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001541119-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001541119-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001541119-26-000003", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001437749-26-001896", "price_sensitive": false}, {"form": "3/A", "date": "2026-01-23", "title": "FORM 3/A", "accession": "0001437749-26-001894", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-23", "title": "FORM 4/A", "accession": "0001437749-26-001892", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "FORM 4", "accession": "0001437749-25-037587", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "FORM 4", "accession": "0001437749-25-037035", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "FORM 4", "accession": "0001437749-25-035145", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001541119-25-000041", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001541119-25-000039", "price_sensitive": true}], "performance": {"ticker": "SFBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 24.5002, "volume": null}, {"date": "2016-09-23", "close": 24.5002, "volume": null}, {"date": "2016-09-26", "close": 24.67, "volume": 422.0}, {"date": "2016-09-27", "close": 24.34, "volume": 1335.0}, {"date": "2016-09-28", "close": 24.22, "volume": 104.0}, {"date": "2016-09-29", "close": 24.48, "volume": 673.0}, {"date": "2016-09-30", "close": 24.48, "volume": null}, {"date": "2016-10-03", "close": 24.47, "volume": 1357.0}, {"date": "2016-10-04", "close": 24.4, "volume": 1568.0}, {"date": "2016-10-05", "close": 24.24, "volume": 206.0}, {"date": "2016-10-06", "close": 24.36, "volume": 3526.0}, {"date": "2016-10-07", "close": 24.25, "volume": 5490.0}, {"date": "2016-10-10", "close": 24.15, "volume": 8233.0}, {"date": "2016-10-11", "close": 24.15, "volume": null}, {"date": "2016-10-12", "close": 24.1, "volume": 520.0}, {"date": "2016-10-13", "close": 24.06, "volume": 952.0}, {"date": "2016-10-14", "close": 23.81, "volume": 6014.0}, {"date": "2016-10-17", "close": 24.03, "volume": 400.0}, {"date": "2016-10-18", "close": 24.03, "volume": null}, {"date": "2016-10-19", "close": 24.169, "volume": 2071.0}, {"date": "2016-10-20", "close": 24.5, "volume": 538.0}, {"date": "2016-10-21", "close": 24.5245, "volume": 181.0}, {"date": "2016-10-24", "close": 24.55, "volume": 824.0}, {"date": "2016-10-25", "close": 24.65, "volume": 3048.0}, {"date": "2016-10-26", "close": 24.7499, "volume": 3400.0}, {"date": "2016-10-27", "close": 24.9785, "volume": 1736.0}, {"date": "2016-10-28", "close": 25.1, "volume": 6101.0}, {"date": "2016-10-31", "close": 24.75, "volume": 1293.0}, {"date": "2016-11-01", "close": 24.75, "volume": null}, {"date": "2016-11-02", "close": 24.71, "volume": 170.0}, {"date": "2016-11-03", "close": 24.71, "volume": null}, {"date": "2016-11-04", "close": 24.71, "volume": null}, {"date": "2016-11-07", "close": 24.71, "volume": null}, {"date": "2016-11-08", "close": 24.8, "volume": 429.0}, {"date": "2016-11-09", "close": 24.8305, "volume": 152.0}, {"date": "2016-11-10", "close": 25.1, "volume": 3403.0}, {"date": "2016-11-11", "close": 25.1, "volume": 1700.0}, {"date": "2016-11-14", "close": 25.5, "volume": 1279.0}, {"date": "2016-11-15", "close": 26.2911, "volume": 2031.0}, {"date": "2016-11-16", "close": 26.3116, "volume": 600.0}, {"date": "2016-11-17", "close": 26.3116, "volume": null}, {"date": "2016-11-18", "close": 25.63, "volume": 1100.0}, {"date": "2016-11-21", "close": 26.3, "volume": 775.0}, {"date": "2016-11-22", "close": 26.0, "volume": 1502.0}, {"date": "2016-11-23", "close": 26.06, "volume": 700.0}, {"date": "2016-11-25", "close": 26.06, "volume": null}, {"date": "2016-11-28", "close": 26.4, "volume": 1141.0}, {"date": "2016-11-29", "close": 26.4, "volume": 1537.0}, {"date": "2016-11-30", "close": 26.5, "volume": 2016.0}, {"date": "2016-12-01", "close": 26.5, "volume": null}, {"date": "2016-12-02", "close": 26.9, "volume": 2727.0}, {"date": "2016-12-05", "close": 29.7, "volume": 6179.0}, {"date": "2016-12-06", "close": 29.75, "volume": 13066.0}, {"date": "2016-12-07", "close": 29.5, "volume": 4646.0}, {"date": "2016-12-08", "close": 29.9, "volume": 4157.0}, {"date": "2016-12-09", "close": 28.95, "volume": 5762.0}, {"date": "2016-12-12", "close": 29.0, "volume": 3366.0}, {"date": "2016-12-13", "close": 28.8, "volume": 6091.0}, {"date": "2016-12-14", "close": 28.55, "volume": 13383.0}, {"date": "2016-12-15", "close": 28.55, "volume": 14446.0}, {"date": "2016-12-16", "close": 27.25, "volume": 16342.0}, {"date": "2016-12-19", "close": 27.85, "volume": 6994.0}, {"date": "2016-12-20", "close": 28.2, "volume": 2209.0}, {"date": "2016-12-21", "close": 28.8, "volume": 14295.0}, {"date": "2016-12-22", "close": 28.99, "volume": 1244.0}, {"date": "2016-12-23", "close": 28.8, "volume": 7392.0}, {"date": "2016-12-27", "close": 28.95, "volume": 5549.0}, {"date": "2016-12-28", "close": 28.4, "volume": 22626.0}, {"date": "2016-12-29", "close": 28.0, "volume": 10278.0}, {"date": "2016-12-30", "close": 28.0, "volume": 5049.0}, {"date": "2017-01-03", "close": 27.6, "volume": 3476.0}, {"date": "2017-01-04", "close": 27.75, "volume": 10712.0}, {"date": "2017-01-05", "close": 27.9, "volume": 4205.0}, {"date": "2017-01-06", "close": 28.65, "volume": 109.0}, {"date": "2017-01-09", "close": 29.25, "volume": 4749.0}, {"date": "2017-01-10", "close": 29.25, "volume": 2248.0}, {"date": "2017-01-11", "close": 29.3, "volume": 776.0}, {"date": "2017-01-12", "close": 29.2, "volume": 1464.0}, {"date": "2017-01-13", "close": 29.25, "volume": 2099.0}, {"date": "2017-01-17", "close": 29.5, "volume": 3762.0}, {"date": "2017-01-18", "close": 29.236, "volume": 339.0}, {"date": "2017-01-19", "close": 29.236, "volume": null}, {"date": "2017-01-20", "close": 29.236, "volume": null}, {"date": "2017-01-23", "close": 29.0, "volume": 6265.0}, {"date": "2017-01-24", "close": 29.0, "volume": null}, {"date": "2017-01-25", "close": 29.0, "volume": 1219.0}, {"date": "2017-01-26", "close": 29.0, "volume": 858.0}, {"date": "2017-01-27", "close": 28.3425, "volume": 3249.0}, {"date": "2017-01-30", "close": 29.3, "volume": 5721.0}, {"date": "2017-01-31", "close": 29.0, "volume": 11699.0}, {"date": "2017-02-01", "close": 29.25, "volume": 18102.0}, {"date": "2017-02-02", "close": 29.4, "volume": 1258.0}, {"date": "2017-02-03", "close": 29.5, "volume": 732.0}, {"date": "2017-02-06", "close": 29.5, "volume": null}, {"date": "2017-02-07", "close": 29.5, "volume": null}, {"date": "2017-02-08", "close": 29.5, "volume": 2339.0}, {"date": "2017-02-09", "close": 29.5, "volume": 514.0}, {"date": "2017-02-10", "close": 29.7, "volume": 2707.0}, {"date": "2017-02-13", "close": 29.51, "volume": 1524.0}, {"date": "2017-02-14", "close": 29.51, "volume": null}, {"date": "2017-02-15", "close": 29.5, "volume": 180.0}, {"date": "2017-02-16", "close": 29.745, "volume": 335.0}, {"date": "2017-02-17", "close": 29.75, "volume": 348.0}, {"date": "2017-02-21", "close": 29.5497, "volume": 2301.0}, {"date": "2017-02-22", "close": 29.5, "volume": 75051.0}, {"date": "2017-02-23", "close": 29.5, "volume": null}, {"date": "2017-02-24", "close": 29.5, "volume": 1555.0}, {"date": "2017-02-27", "close": 29.75, "volume": 828.0}, {"date": "2017-02-28", "close": 29.75, "volume": null}, {"date": "2017-03-01", "close": 29.75, "volume": null}, {"date": "2017-03-02", "close": 29.7105, "volume": 4353.0}, {"date": "2017-03-03", "close": 29.7105, "volume": null}, {"date": "2017-03-06", "close": 29.65, "volume": 210.0}, {"date": "2017-03-07", "close": 29.65, "volume": 888.0}, {"date": "2017-03-08", "close": 29.718, "volume": 162.0}, {"date": "2017-03-09", "close": 29.75, "volume": 1967.0}, {"date": "2017-03-10", "close": 29.75, "volume": 352.0}, {"date": "2017-03-13", "close": 30.0, "volume": 220.0}, {"date": "2017-03-14", "close": 29.925, "volume": 1655.0}, {"date": "2017-03-15", "close": 29.85, "volume": 1684.0}, {"date": "2017-03-16", "close": 30.0, "volume": 1819.0}, {"date": "2017-03-17", "close": 30.9, "volume": 7558.0}, {"date": "2017-03-20", "close": 30.65, "volume": 1988.0}, {"date": "2017-03-21", "close": 30.7548, "volume": 300.0}, {"date": "2017-03-22", "close": 30.1, "volume": 780.0}, {"date": "2017-03-23", "close": 30.155, "volume": 715.0}, {"date": "2017-03-24", "close": 30.15, "volume": 2661.0}, {"date": "2017-03-27", "close": 30.1, "volume": 900.0}, {"date": "2017-03-28", "close": 30.25, "volume": 1318.0}, {"date": "2017-03-29", "close": 32.1, "volume": 9690.0}, {"date": "2017-03-30", "close": 31.15, "volume": 883.0}, {"date": "2017-03-31", "close": 31.74, "volume": 221.0}, {"date": "2017-04-03", "close": 31.11, "volume": 465.0}, {"date": "2017-04-04", "close": 31.11, "volume": null}, {"date": "2017-04-05", "close": 31.11, "volume": null}, {"date": "2017-04-06", "close": 31.11, "volume": null}, {"date": "2017-04-07", "close": 31.35, "volume": 1042.0}, {"date": "2017-04-10", "close": 31.35, "volume": null}, {"date": "2017-04-11", "close": 31.6, "volume": 1802.0}, {"date": "2017-04-12", "close": 30.05, "volume": 2070.0}, {"date": "2017-04-13", "close": 29.65, "volume": 3122.0}, {"date": "2017-04-17", "close": 29.65, "volume": null}, {"date": "2017-04-18", "close": 29.65, "volume": null}, {"date": "2017-04-19", "close": 29.85, "volume": 2929.0}, {"date": "2017-04-20", "close": 29.8, "volume": 1626.0}, {"date": "2017-04-21", "close": 29.95, "volume": 2130.0}, {"date": "2017-04-24", "close": 30.0, "volume": 2274.0}, {"date": "2017-04-25", "close": 30.06, "volume": 154.0}, {"date": "2017-04-26", "close": 30.6, "volume": 555.0}, {"date": "2017-04-27", "close": 30.6, "volume": null}, {"date": "2017-04-28", "close": 30.6, "volume": null}, {"date": "2017-05-01", "close": 30.6, "volume": null}, {"date": "2017-05-02", "close": 31.6, "volume": 564.0}, {"date": "2017-05-03", "close": 31.6913, "volume": 270.0}, {"date": "2017-05-04", "close": 31.15, "volume": 456.0}, {"date": "2017-05-05", "close": 31.15, "volume": null}, {"date": "2017-05-08", "close": 31.0, "volume": 3281.0}, {"date": "2017-05-09", "close": 31.79, "volume": 143.0}, {"date": "2017-05-10", "close": 31.79, "volume": null}, {"date": "2017-05-11", "close": 31.0, "volume": 376.0}, {"date": "2017-05-12", "close": 31.1, "volume": 4781.0}, {"date": "2017-05-15", "close": 30.2, "volume": 3459.0}, {"date": "2017-05-16", "close": 30.5032, "volume": 988.0}, {"date": "2017-05-17", "close": 29.75, "volume": 3200.0}, {"date": "2017-05-18", "close": 29.75, "volume": null}, {"date": "2017-05-19", "close": 29.75, "volume": 6633.0}, {"date": "2017-05-22", "close": 29.65, "volume": 5100.0}, {"date": "2017-05-23", "close": 29.75, "volume": 15429.0}, {"date": "2017-05-24", "close": 29.75, "volume": null}, {"date": "2017-05-25", "close": 29.6, "volume": 109.0}, {"date": "2017-05-26", "close": 29.605, "volume": 326.0}, {"date": "2017-05-30", "close": 29.6, "volume": 1284.0}, {"date": "2017-05-31", "close": 29.65, "volume": 819.0}, {"date": "2017-06-01", "close": 29.6, "volume": 2200.0}, {"date": "2017-06-02", "close": 29.655, "volume": 2770.0}, {"date": "2017-06-05", "close": 29.705, "volume": 622.0}, {"date": "2017-06-06", "close": 30.0, "volume": 157.0}, {"date": "2017-06-07", "close": 29.65, "volume": 1617.0}, {"date": "2017-06-08", "close": 29.99, "volume": 208.0}, {"date": "2017-06-09", "close": 29.99, "volume": null}, {"date": "2017-06-12", "close": 29.99, "volume": null}, {"date": "2017-06-13", "close": 29.7, "volume": 1020.0}, {"date": "2017-06-14", "close": 29.7, "volume": null}, {"date": "2017-06-15", "close": 29.7, "volume": 3224.0}, {"date": "2017-06-16", "close": 29.7, "volume": 1175.0}, {"date": "2017-06-19", "close": 30.0, "volume": 5908.0}, {"date": "2017-06-20", "close": 30.0, "volume": 3267.0}, {"date": "2017-06-21", "close": 29.75, "volume": 7094.0}, {"date": "2017-06-22", "close": 29.75, "volume": null}, {"date": "2017-06-23", "close": 29.75, "volume": null}, {"date": "2017-06-26", "close": 29.6, "volume": 7355.0}, {"date": "2017-06-27", "close": 29.6, "volume": 7221.0}, {"date": "2017-06-28", "close": 29.6, "volume": 5796.0}, {"date": "2017-06-29", "close": 29.55, "volume": 155.0}, {"date": "2017-06-30", "close": 30.49, "volume": 1944.0}, {"date": "2017-07-03", "close": 30.0, "volume": 1218.0}, {"date": "2017-07-05", "close": 30.0, "volume": null}, {"date": "2017-07-06", "close": 30.0, "volume": null}, {"date": "2017-07-07", "close": 29.75, "volume": 1214.0}, {"date": "2017-07-10", "close": 29.75, "volume": null}, {"date": "2017-07-11", "close": 29.8047, "volume": 708.0}, {"date": "2017-07-12", "close": 29.95, "volume": 1008.0}, {"date": "2017-07-13", "close": 30.0, "volume": 1000.0}, {"date": "2017-07-14", "close": 30.005, "volume": 1009.0}, {"date": "2017-07-17", "close": 30.005, "volume": null}, {"date": "2017-07-18", "close": 30.0, "volume": 5954.0}, {"date": "2017-07-19", "close": 30.0, "volume": null}, {"date": "2017-07-20", "close": 29.85, "volume": 4482.0}, {"date": "2017-07-21", "close": 29.75, "volume": 317.0}, {"date": "2017-07-24", "close": 29.8, "volume": 224.0}, {"date": "2017-07-25", "close": 29.75, "volume": 1543.0}, {"date": "2017-07-26", "close": 30.0, "volume": 1402.0}, {"date": "2017-07-27", "close": 30.55, "volume": 1965.0}, {"date": "2017-07-28", "close": 31.0, "volume": 1399.0}, {"date": "2017-07-31", "close": 31.0, "volume": null}, {"date": "2017-08-01", "close": 31.5, "volume": 1952.0}, {"date": "2017-08-02", "close": 31.169, "volume": 1210.0}, {"date": "2017-08-03", "close": 31.28, "volume": 656.0}, {"date": "2017-08-04", "close": 31.7, "volume": 1735.0}, {"date": "2017-08-07", "close": 31.7, "volume": null}, {"date": "2017-08-08", "close": 31.9, "volume": 1010.0}, {"date": "2017-08-09", "close": 32.2, "volume": 1170.0}, {"date": "2017-08-10", "close": 31.6416, "volume": 108.0}, {"date": "2017-08-11", "close": 31.6416, "volume": null}, {"date": "2017-08-14", "close": 32.25, "volume": 4361.0}, {"date": "2017-08-15", "close": 32.345, "volume": 1594.0}, {"date": "2017-08-16", "close": 32.49, "volume": 602.0}, {"date": "2017-08-17", "close": 32.5, "volume": 6240.0}, {"date": "2017-08-18", "close": 31.4, "volume": 1873.0}, {"date": "2017-08-21", "close": 32.5, "volume": 105.0}, {"date": "2017-08-22", "close": 31.6, "volume": 2046.0}, {"date": "2017-08-23", "close": 32.4, "volume": 3811.0}, {"date": "2017-08-24", "close": 32.4, "volume": 708.0}, {"date": "2017-08-25", "close": 31.6, "volume": 738.0}, {"date": "2017-08-28", "close": 31.2, "volume": 1117.0}, {"date": "2017-08-29", "close": 32.0, "volume": 3700.0}, {"date": "2017-08-30", "close": 31.7, "volume": 342.0}, {"date": "2017-08-31", "close": 31.8, "volume": 2059.0}, {"date": "2017-09-01", "close": 31.8, "volume": 826.0}, {"date": "2017-09-05", "close": 32.5, "volume": 2896.0}, {"date": "2017-09-06", "close": 32.5, "volume": 2492.0}, {"date": "2017-09-07", "close": 32.5, "volume": 4118.0}, {"date": "2017-09-08", "close": 32.5, "volume": 1527.0}, {"date": "2017-09-11", "close": 32.95, "volume": 8287.0}, {"date": "2017-09-12", "close": 32.95, "volume": 1432.0}, {"date": "2017-09-13", "close": 33.9, "volume": 7673.0}, {"date": "2017-09-14", "close": 33.1, "volume": 1351.0}, {"date": "2017-09-15", "close": 32.5, "volume": 8408.0}, {"date": "2017-09-18", "close": 33.15, "volume": 6715.0}, {"date": "2017-09-19", "close": 33.5, "volume": 111.0}, {"date": "2017-09-20", "close": 33.3, "volume": 12800.0}, {"date": "2017-09-21", "close": 33.4, "volume": 1163.0}, {"date": "2017-09-22", "close": 34.59, "volume": 3500.0}, {"date": "2017-09-25", "close": 34.59, "volume": null}, {"date": "2017-09-26", "close": 33.9, "volume": 6106.0}, {"date": "2017-09-27", "close": 33.75, "volume": 5625.0}, {"date": "2017-09-28", "close": 33.6135, "volume": 2993.0}, {"date": "2017-09-29", "close": 34.0, "volume": 1833.0}, {"date": "2017-10-02", "close": 33.16, "volume": 1336.0}, {"date": "2017-10-03", "close": 33.35, "volume": 2552.0}, {"date": "2017-10-04", "close": 33.35, "volume": null}, {"date": "2017-10-05", "close": 33.0, "volume": 1761.0}, {"date": "2017-10-06", "close": 33.15, "volume": 2815.0}, {"date": "2017-10-09", "close": 33.15, "volume": null}, {"date": "2017-10-10", "close": 33.15, "volume": null}, {"date": "2017-10-11", "close": 33.151, "volume": 507.0}, {"date": "2017-10-12", "close": 32.85, "volume": 913.0}, {"date": "2017-10-13", "close": 33.0, "volume": 994.0}, {"date": "2017-10-16", "close": 33.0, "volume": null}, {"date": "2017-10-17", "close": 33.15, "volume": 168.0}, {"date": "2017-10-18", "close": 33.0819, "volume": 159.0}, {"date": "2017-10-19", "close": 33.5, "volume": 569.0}, {"date": "2017-10-20", "close": 33.65, "volume": 766.0}, {"date": "2017-10-23", "close": 33.6, "volume": 298.0}, {"date": "2017-10-24", "close": 33.6, "volume": null}, {"date": "2017-10-25", "close": 33.76, "volume": 640.0}, {"date": "2017-10-26", "close": 33.76, "volume": null}, {"date": "2017-10-27", "close": 33.76, "volume": null}, {"date": "2017-10-30", "close": 33.75, "volume": 2285.0}, {"date": "2017-10-31", "close": 33.75, "volume": 1632.0}, {"date": "2017-11-01", "close": 33.75, "volume": 111.0}, {"date": "2017-11-02", "close": 33.75, "volume": 2014.0}, {"date": "2017-11-03", "close": 33.75, "volume": 213.0}, {"date": "2017-11-06", "close": 33.9135, "volume": 150.0}, {"date": "2017-11-07", "close": 33.505, "volume": 1513.0}, {"date": "2017-11-08", "close": 33.75, "volume": 638.0}, {"date": "2017-11-09", "close": 33.75, "volume": null}, {"date": "2017-11-10", "close": 33.45, "volume": 454.0}, {"date": "2017-11-13", "close": 33.7, "volume": 769.0}, {"date": "2017-11-14", "close": 33.41, "volume": 400.0}, {"date": "2017-11-15", "close": 33.41, "volume": null}, {"date": "2017-11-16", "close": 33.75, "volume": 1759.0}, {"date": "2017-11-17", "close": 34.0, "volume": 2078.0}, {"date": "2017-11-20", "close": 33.5775, "volume": 1905.0}, {"date": "2017-11-21", "close": 33.3, "volume": 1446.0}, {"date": "2017-11-22", "close": 33.3, "volume": null}, {"date": "2017-11-24", "close": 33.3, "volume": null}, {"date": "2017-11-27", "close": 33.49, "volume": 825.0}, {"date": "2017-11-28", "close": 32.3, "volume": 1712.0}, {"date": "2017-11-29", "close": 32.5, "volume": 431.0}, {"date": "2017-11-30", "close": 34.5295, "volume": 114.0}, {"date": "2017-12-01", "close": 34.5295, "volume": null}, {"date": "2017-12-04", "close": 34.5295, "volume": null}, {"date": "2017-12-05", "close": 33.0, "volume": 1575.0}, {"date": "2017-12-06", "close": 33.1, "volume": 791.0}, {"date": "2017-12-07", "close": 33.1184, "volume": 1140.0}, {"date": "2017-12-08", "close": 32.605, "volume": 1923.0}, {"date": "2017-12-11", "close": 32.7866, "volume": 197.0}, {"date": "2017-12-12", "close": 32.7866, "volume": null}, {"date": "2017-12-13", "close": 32.8, "volume": 17292.0}, {"date": "2017-12-14", "close": 32.75, "volume": 1409.0}, {"date": "2017-12-15", "close": 32.9, "volume": 1117.0}, {"date": "2017-12-18", "close": 32.85, "volume": 9454.0}, {"date": "2017-12-19", "close": 34.55, "volume": 1026.0}, {"date": "2017-12-20", "close": 34.624, "volume": 4767.0}, {"date": "2017-12-21", "close": 34.624, "volume": null}, {"date": "2017-12-22", "close": 33.005, "volume": 1126.0}, {"date": "2017-12-26", "close": 33.275, "volume": 8913.0}, {"date": "2017-12-27", "close": 33.275, "volume": null}, {"date": "2017-12-28", "close": 34.0, "volume": 626.0}, {"date": "2017-12-29", "close": 34.0234, "volume": 1585.0}, {"date": "2018-01-02", "close": 33.3, "volume": 3975.0}, {"date": "2018-01-03", "close": 33.675, "volume": 414.0}, {"date": "2018-01-04", "close": 33.15, "volume": 4208.0}, {"date": "2018-01-05", "close": 33.2, "volume": 624.0}, {"date": "2018-01-08", "close": 33.95, "volume": 1281.0}, {"date": "2018-01-09", "close": 33.95, "volume": null}, {"date": "2018-01-10", "close": 33.95, "volume": null}, {"date": "2018-01-11", "close": 34.0, "volume": 1572.0}, {"date": "2018-01-12", "close": 34.0, "volume": null}, {"date": "2018-01-16", "close": 34.6, "volume": 554.0}, {"date": "2018-01-17", "close": 34.4, "volume": 10867.0}, {"date": "2018-01-18", "close": 34.1622, "volume": 165.0}, {"date": "2018-01-19", "close": 34.1622, "volume": null}, {"date": "2018-01-22", "close": 34.7, "volume": 919.0}, {"date": "2018-01-23", "close": 34.85, "volume": 12803.0}, {"date": "2018-01-24", "close": 35.0, "volume": 1000.0}, {"date": "2018-01-25", "close": 34.3, "volume": 1979.0}, {"date": "2018-01-26", "close": 35.0, "volume": 696.0}, {"date": "2018-01-29", "close": 34.9, "volume": 2575.0}, {"date": "2018-01-30", "close": 34.7, "volume": 1851.0}, {"date": "2018-01-31", "close": 34.695, "volume": 3388.0}, {"date": "2018-02-01", "close": 34.7, "volume": 759.0}, {"date": "2018-02-02", "close": 34.75, "volume": 2890.0}, {"date": "2018-02-05", "close": 34.75, "volume": 5308.0}, {"date": "2018-02-06", "close": 34.75, "volume": 3472.0}, {"date": "2018-02-07", "close": 34.95, "volume": 1996.0}, {"date": "2018-02-08", "close": 34.65, "volume": 2363.0}, {"date": "2018-02-09", "close": 34.875, "volume": 3550.0}, {"date": "2018-02-12", "close": 34.95, "volume": 2082.0}, {"date": "2018-02-13", "close": 35.05, "volume": 1883.0}, {"date": "2018-02-14", "close": 35.445, "volume": 529.0}, {"date": "2018-02-15", "close": 35.2, "volume": 1165.0}, {"date": "2018-02-16", "close": 35.0, "volume": 11880.0}, {"date": "2018-02-20", "close": 35.5, "volume": 860.0}, {"date": "2018-02-21", "close": 35.05, "volume": 2599.0}, {"date": "2018-02-22", "close": 35.05, "volume": 1953.0}, {"date": "2018-02-23", "close": 35.05, "volume": 1334.0}, {"date": "2018-02-26", "close": 35.05, "volume": null}, {"date": "2018-02-27", "close": 35.25, "volume": 333.0}, {"date": "2018-02-28", "close": 35.35, "volume": 2157.0}, {"date": "2018-03-01", "close": 35.45, "volume": 3140.0}, {"date": "2018-03-02", "close": 35.15, "volume": 1013.0}, {"date": "2018-03-05", "close": 35.5, "volume": 1402.0}, {"date": "2018-03-06", "close": 35.25, "volume": 2258.0}, {"date": "2018-03-07", "close": 35.15, "volume": 6589.0}, {"date": "2018-03-08", "close": 35.45, "volume": 3121.0}, {"date": "2018-03-09", "close": 35.45, "volume": 4491.0}, {"date": "2018-03-12", "close": 35.45, "volume": 2666.0}, {"date": "2018-03-13", "close": 35.85, "volume": 1395.0}, {"date": "2018-03-14", "close": 35.85, "volume": 888.0}, {"date": "2018-03-15", "close": 35.75, "volume": 1260.0}, {"date": "2018-03-16", "close": 36.0, "volume": 1621.0}, {"date": "2018-03-19", "close": 36.0, "volume": 5316.0}, {"date": "2018-03-20", "close": 35.75, "volume": 551.0}, {"date": "2018-03-21", "close": 35.75, "volume": null}, {"date": "2018-03-22", "close": 36.15, "volume": 3263.0}, {"date": "2018-03-23", "close": 36.15, "volume": null}, {"date": "2018-03-26", "close": 36.15, "volume": 25888.0}, {"date": "2018-03-27", "close": 36.0, "volume": 2515.0}, {"date": "2018-03-28", "close": 36.5, "volume": 3891.0}, {"date": "2018-03-29", "close": 36.75, "volume": 1294.0}, {"date": "2018-04-02", "close": 36.65, "volume": 1410.0}, {"date": "2018-04-03", "close": 36.0, "volume": 1385.0}, {"date": "2018-04-04", "close": 36.95, "volume": 504.0}, {"date": "2018-04-05", "close": 36.005, "volume": 3199.0}, {"date": "2018-04-06", "close": 36.5, "volume": 958.0}, {"date": "2018-04-09", "close": 36.2905, "volume": 338.0}, {"date": "2018-04-10", "close": 36.2905, "volume": null}, {"date": "2018-04-11", "close": 36.2, "volume": 428.0}, {"date": "2018-04-12", "close": 36.1003, "volume": 333.0}, {"date": "2018-04-13", "close": 36.2, "volume": 2626.0}, {"date": "2018-04-16", "close": 36.2, "volume": 1027.0}, {"date": "2018-04-17", "close": 36.4536, "volume": 1288.0}, {"date": "2018-04-18", "close": 37.0, "volume": 1287.0}, {"date": "2018-04-19", "close": 37.0, "volume": null}, {"date": "2018-04-20", "close": 37.0, "volume": null}, {"date": "2018-04-23", "close": 36.8, "volume": 125.0}, {"date": "2018-04-24", "close": 36.8, "volume": 234.0}, {"date": "2018-04-25", "close": 36.7, "volume": 492.0}, {"date": "2018-04-26", "close": 36.7, "volume": null}, {"date": "2018-04-27", "close": 37.0, "volume": 999.0}, {"date": "2018-04-30", "close": 36.8504, "volume": 4791.0}, {"date": "2018-05-01", "close": 37.22, "volume": 618.0}, {"date": "2018-05-02", "close": 37.755, "volume": 3154.0}, {"date": "2018-05-03", "close": 37.755, "volume": null}, {"date": "2018-05-04", "close": 37.55, "volume": 769.0}, {"date": "2018-05-07", "close": 37.95, "volume": 116.0}, {"date": "2018-05-08", "close": 38.0, "volume": 7114.0}, {"date": "2018-05-09", "close": 38.7745, "volume": 1292.0}, {"date": "2018-05-10", "close": 38.55, "volume": 411.0}, {"date": "2018-05-11", "close": 38.76, "volume": 5087.0}, {"date": "2018-05-14", "close": 38.75, "volume": 6661.0}, {"date": "2018-05-15", "close": 38.75, "volume": null}, {"date": "2018-05-16", "close": 38.75, "volume": null}, {"date": "2018-05-17", "close": 38.005, "volume": 800.0}, {"date": "2018-05-18", "close": 38.005, "volume": null}, {"date": "2018-05-21", "close": 38.75, "volume": 671.0}, {"date": "2018-05-22", "close": 38.5, "volume": 3790.0}, {"date": "2018-05-23", "close": 38.99, "volume": 165.0}, {"date": "2018-05-24", "close": 38.99, "volume": 517.0}, {"date": "2018-05-25", "close": 38.25, "volume": 644.0}, {"date": "2018-05-29", "close": 38.25, "volume": null}, {"date": "2018-05-30", "close": 38.05, "volume": 901.0}, {"date": "2018-05-31", "close": 38.0, "volume": 1745.0}, {"date": "2018-06-01", "close": 38.6, "volume": 481.0}, {"date": "2018-06-04", "close": 38.6, "volume": null}, {"date": "2018-06-05", "close": 38.8, "volume": 467.0}, {"date": "2018-06-06", "close": 38.1, "volume": 431.0}, {"date": "2018-06-07", "close": 38.8, "volume": 452.0}, {"date": "2018-06-08", "close": 38.45, "volume": 1492.0}, {"date": "2018-06-11", "close": 38.45, "volume": null}, {"date": "2018-06-12", "close": 37.85, "volume": 6811.0}, {"date": "2018-06-13", "close": 38.325, "volume": 8488.0}, {"date": "2018-06-14", "close": 38.325, "volume": null}, {"date": "2018-06-15", "close": 38.325, "volume": null}, {"date": "2018-06-18", "close": 38.325, "volume": null}, {"date": "2018-06-19", "close": 38.3, "volume": 1218.0}, {"date": "2018-06-20", "close": 38.3, "volume": 5971.0}, {"date": "2018-06-21", "close": 38.2477, "volume": 13391.0}, {"date": "2018-06-22", "close": 38.15, "volume": 7987.0}, {"date": "2018-06-25", "close": 38.8, "volume": 553.0}, {"date": "2018-06-26", "close": 38.8, "volume": null}, {"date": "2018-06-27", "close": 38.3, "volume": 3127.0}, {"date": "2018-06-28", "close": 38.3, "volume": null}, {"date": "2018-06-29", "close": 38.65, "volume": 3511.0}, {"date": "2018-07-02", "close": 38.55, "volume": 4871.0}, {"date": "2018-07-03", "close": 38.55, "volume": null}, {"date": "2018-07-05", "close": 39.0, "volume": 2851.0}, {"date": "2018-07-06", "close": 39.0, "volume": 1473.0}, {"date": "2018-07-09", "close": 39.0, "volume": 2816.0}, {"date": "2018-07-10", "close": 38.8, "volume": 109.0}, {"date": "2018-07-11", "close": 38.85, "volume": 246.0}, {"date": "2018-07-12", "close": 38.85, "volume": null}, {"date": "2018-07-13", "close": 39.75, "volume": 3833.0}, {"date": "2018-07-16", "close": 39.85, "volume": 872.0}, {"date": "2018-07-17", "close": 39.9099, "volume": 220.0}, {"date": "2018-07-18", "close": 39.75, "volume": 2849.0}, {"date": "2018-07-19", "close": 39.75, "volume": 695.0}, {"date": "2018-07-20", "close": 39.75, "volume": null}, {"date": "2018-07-23", "close": 39.75, "volume": 197.0}, {"date": "2018-07-24", "close": 39.75, "volume": 623.0}, {"date": "2018-07-25", "close": 39.3, "volume": 200.0}, {"date": "2018-07-26", "close": 39.2, "volume": 2128.0}, {"date": "2018-07-27", "close": 39.3, "volume": 156.0}, {"date": "2018-07-30", "close": 39.3, "volume": null}, {"date": "2018-07-31", "close": 39.3, "volume": null}, {"date": "2018-08-01", "close": 39.5, "volume": 522.0}, {"date": "2018-08-02", "close": 40.0, "volume": 561.0}, {"date": "2018-08-03", "close": 40.4344, "volume": 3693.0}, {"date": "2018-08-06", "close": 40.4344, "volume": null}, {"date": "2018-08-07", "close": 39.95, "volume": 3690.0}, {"date": "2018-08-08", "close": 40.45, "volume": 185.0}, {"date": "2018-08-09", "close": 40.566, "volume": 107.0}, {"date": "2018-08-10", "close": 40.8096, "volume": 999.0}, {"date": "2018-08-13", "close": 40.3647, "volume": 2563.0}, {"date": "2018-08-14", "close": 40.5, "volume": 3833.0}, {"date": "2018-08-15", "close": 39.95, "volume": 1149.0}, {"date": "2018-08-16", "close": 40.034, "volume": 1505.0}, {"date": "2018-08-17", "close": 40.1186, "volume": 5681.0}, {"date": "2018-08-20", "close": 40.25, "volume": 534.0}, {"date": "2018-08-21", "close": 40.25, "volume": null}, {"date": "2018-08-22", "close": 39.95, "volume": 7268.0}, {"date": "2018-08-23", "close": 39.9, "volume": 330.0}, {"date": "2018-08-24", "close": 39.9, "volume": 531.0}, {"date": "2018-08-27", "close": 39.8, "volume": 1166.0}, {"date": "2018-08-28", "close": 39.75, "volume": 3250.0}, {"date": "2018-08-29", "close": 39.75, "volume": null}, {"date": "2018-08-30", "close": 39.75, "volume": null}, {"date": "2018-08-31", "close": 39.75, "volume": null}, {"date": "2018-09-04", "close": 39.85, "volume": 9805.0}, {"date": "2018-09-05", "close": 39.9, "volume": 1685.0}, {"date": "2018-09-06", "close": 40.0288, "volume": 719.0}, {"date": "2018-09-07", "close": 39.85, "volume": 302.0}, {"date": "2018-09-10", "close": 39.7, "volume": 1002.0}, {"date": "2018-09-11", "close": 40.0, "volume": 25915.0}, {"date": "2018-09-12", "close": 39.9, "volume": 9189.0}, {"date": "2018-09-13", "close": 39.95, "volume": 899.0}, {"date": "2018-09-14", "close": 39.55, "volume": 1477.0}, {"date": "2018-09-17", "close": 39.85, "volume": 515.0}, {"date": "2018-09-18", "close": 40.0, "volume": 3901.0}, {"date": "2018-09-19", "close": 39.6, "volume": 389.0}, {"date": "2018-09-20", "close": 39.75, "volume": 1161.0}, {"date": "2018-09-21", "close": 40.25, "volume": 9050.0}, {"date": "2018-09-24", "close": 40.0311, "volume": 2466.0}, {"date": "2018-09-25", "close": 39.55, "volume": 1518.0}, {"date": "2018-09-26", "close": 39.45, "volume": 1489.0}, {"date": "2018-09-27", "close": 39.3, "volume": 1027.0}, {"date": "2018-09-28", "close": 39.55, "volume": 284.0}, {"date": "2018-10-01", "close": 39.5499, "volume": 2389.0}, {"date": "2018-10-02", "close": 39.25, "volume": 1100.0}, {"date": "2018-10-03", "close": 39.8, "volume": 6151.0}, {"date": "2018-10-04", "close": 39.3, "volume": 8198.0}, {"date": "2018-10-05", "close": 39.5, "volume": 816.0}, {"date": "2018-10-08", "close": 39.5, "volume": null}, {"date": "2018-10-09", "close": 39.36, "volume": 1388.0}, {"date": "2018-10-10", "close": 38.4, "volume": 1972.0}, {"date": "2018-10-11", "close": 38.8, "volume": 2070.0}, {"date": "2018-10-12", "close": 39.5, "volume": 196.0}, {"date": "2018-10-15", "close": 39.5, "volume": null}, {"date": "2018-10-16", "close": 39.5, "volume": null}, {"date": "2018-10-17", "close": 39.1262, "volume": 600.0}, {"date": "2018-10-18", "close": 39.1262, "volume": null}, {"date": "2018-10-19", "close": 38.75, "volume": 2787.0}, {"date": "2018-10-22", "close": 38.73, "volume": 141.0}, {"date": "2018-10-23", "close": 38.73, "volume": null}, {"date": "2018-10-24", "close": 38.73, "volume": null}, {"date": "2018-10-25", "close": 37.25, "volume": 4626.0}, {"date": "2018-10-26", "close": 36.05, "volume": 161.0}, {"date": "2018-10-29", "close": 36.0, "volume": 46808.0}, {"date": "2018-10-30", "close": 36.0, "volume": null}, {"date": "2018-10-31", "close": 34.97, "volume": 4861.0}, {"date": "2018-11-01", "close": 35.75, "volume": 299.0}, {"date": "2018-11-02", "close": 36.0, "volume": 1231.0}, {"date": "2018-11-05", "close": 35.21, "volume": 467.0}, {"date": "2018-11-06", "close": 35.1, "volume": 2227.0}, {"date": "2018-11-07", "close": 35.34, "volume": 4050.0}, {"date": "2018-11-08", "close": 35.9977, "volume": 539.0}, {"date": "2018-11-09", "close": 35.7057, "volume": 527.0}, {"date": "2018-11-12", "close": 35.2402, "volume": 1441.0}, {"date": "2018-11-13", "close": 35.88, "volume": 757.0}, {"date": "2018-11-14", "close": 35.7125, "volume": 766.0}, {"date": "2018-11-15", "close": 35.3834, "volume": 1255.0}, {"date": "2018-11-16", "close": 35.45, "volume": 197.0}, {"date": "2018-11-19", "close": 35.27, "volume": 723.0}, {"date": "2018-11-20", "close": 35.2454, "volume": 1105.0}, {"date": "2018-11-21", "close": 35.2454, "volume": null}, {"date": "2018-11-23", "close": 35.2454, "volume": null}, {"date": "2018-11-26", "close": 35.2454, "volume": null}, {"date": "2018-11-27", "close": 34.88, "volume": 2197.0}, {"date": "2018-11-28", "close": 34.88, "volume": null}, {"date": "2018-11-29", "close": 35.65, "volume": 2857.0}, {"date": "2018-11-30", "close": 34.5, "volume": 6742.0}, {"date": "2018-12-03", "close": 34.4014, "volume": 6363.0}, {"date": "2018-12-04", "close": 34.405, "volume": 7948.0}, {"date": "2018-12-06", "close": 34.31, "volume": 1787.0}, {"date": "2018-12-07", "close": 34.9, "volume": 1642.0}, {"date": "2018-12-10", "close": 34.75, "volume": 764.0}, {"date": "2018-12-11", "close": 34.75, "volume": null}, {"date": "2018-12-12", "close": 34.03, "volume": 844.0}, {"date": "2018-12-13", "close": 33.55, "volume": 3501.0}, {"date": "2018-12-14", "close": 33.55, "volume": 3248.0}, {"date": "2018-12-17", "close": 33.25, "volume": 1278.0}, {"date": "2018-12-18", "close": 33.18, "volume": 3397.0}, {"date": "2018-12-19", "close": 32.72, "volume": 1096.0}, {"date": "2018-12-20", "close": 33.49, "volume": 2594.0}, {"date": "2018-12-21", "close": 32.8, "volume": 2940.0}, {"date": "2018-12-24", "close": 33.8, "volume": 1963.0}, {"date": "2018-12-26", "close": 33.09, "volume": 1246.0}, {"date": "2018-12-27", "close": 32.58, "volume": 5420.0}, {"date": "2018-12-28", "close": 33.5, "volume": 3892.0}, {"date": "2018-12-31", "close": 32.55, "volume": 2843.0}, {"date": "2019-01-02", "close": 33.71, "volume": 226.0}, {"date": "2019-01-03", "close": 33.08, "volume": 272.0}, {"date": "2019-01-04", "close": 33.9, "volume": 121.0}, {"date": "2019-01-07", "close": 33.9, "volume": null}, {"date": "2019-01-08", "close": 33.9, "volume": null}, {"date": "2019-01-09", "close": 33.5714, "volume": 1937.0}, {"date": "2019-01-10", "close": 33.5714, "volume": null}, {"date": "2019-01-11", "close": 33.6, "volume": 1015.0}, {"date": "2019-01-14", "close": 33.5253, "volume": 1318.0}, {"date": "2019-01-15", "close": 33.0258, "volume": 3489.0}, {"date": "2019-01-16", "close": 32.9718, "volume": 231.0}, {"date": "2019-01-17", "close": 33.0, "volume": 955.0}, {"date": "2019-01-18", "close": 33.63, "volume": 306.0}, {"date": "2019-01-22", "close": 33.0985, "volume": 271.0}, {"date": "2019-01-23", "close": 33.17, "volume": 2088.0}, {"date": "2019-01-24", "close": 33.6, "volume": 938.0}, {"date": "2019-01-25", "close": 33.5, "volume": 1087.0}, {"date": "2019-01-28", "close": 33.52, "volume": 702.0}, {"date": "2019-01-29", "close": 33.64, "volume": 1957.0}, {"date": "2019-01-30", "close": 33.64, "volume": 9564.0}, {"date": "2019-01-31", "close": 33.32, "volume": 4098.0}, {"date": "2019-02-01", "close": 33.32, "volume": null}, {"date": "2019-02-04", "close": 33.5201, "volume": 1053.0}, {"date": "2019-02-05", "close": 33.52, "volume": 534.0}, {"date": "2019-02-06", "close": 33.52, "volume": 453.0}, {"date": "2019-02-07", "close": 33.6205, "volume": 699.0}, {"date": "2019-02-08", "close": 33.531, "volume": 1030.0}, {"date": "2019-02-11", "close": 33.38, "volume": 650.0}, {"date": "2019-02-12", "close": 33.686, "volume": 3346.0}, {"date": "2019-02-13", "close": 33.9188, "volume": 900.0}, {"date": "2019-02-14", "close": 33.8, "volume": 700.0}, {"date": "2019-02-15", "close": 34.2, "volume": 5062.0}, {"date": "2019-02-19", "close": 34.2, "volume": null}, {"date": "2019-02-20", "close": 34.2, "volume": null}, {"date": "2019-02-21", "close": 34.4, "volume": 1344.0}, {"date": "2019-02-22", "close": 34.4, "volume": null}, {"date": "2019-02-25", "close": 35.1, "volume": 3616.0}, {"date": "2019-02-26", "close": 35.03, "volume": 6514.0}, {"date": "2019-02-27", "close": 35.0, "volume": 402.0}, {"date": "2019-02-28", "close": 35.0, "volume": null}, {"date": "2019-03-01", "close": 35.0, "volume": 2515.0}, {"date": "2019-03-04", "close": 35.0, "volume": 512.0}, {"date": "2019-03-05", "close": 35.28, "volume": 272.0}, {"date": "2019-03-06", "close": 35.0, "volume": 1016.0}, {"date": "2019-03-07", "close": 35.175, "volume": 894.0}, {"date": "2019-03-08", "close": 35.175, "volume": 1904.0}, {"date": "2019-03-11", "close": 35.14, "volume": 5320.0}, {"date": "2019-03-12", "close": 35.3999, "volume": 400.0}, {"date": "2019-03-13", "close": 35.3999, "volume": null}, {"date": "2019-03-14", "close": 35.31, "volume": 1212.0}, {"date": "2019-03-15", "close": 35.19, "volume": 1801.0}, {"date": "2019-03-18", "close": 34.95, "volume": 1613.0}, {"date": "2019-03-19", "close": 34.75, "volume": 670.0}, {"date": "2019-03-20", "close": 34.75, "volume": 858.0}, {"date": "2019-03-21", "close": 34.75, "volume": 3393.0}, {"date": "2019-03-22", "close": 34.289, "volume": 1009.0}, {"date": "2019-03-25", "close": 33.98, "volume": 336.0}, {"date": "2019-03-26", "close": 33.98, "volume": null}, {"date": "2019-03-27", "close": 34.262, "volume": 4962.0}, {"date": "2019-03-28", "close": 34.262, "volume": null}, {"date": "2019-03-29", "close": 33.95, "volume": 1788.0}, {"date": "2019-04-01", "close": 34.27, "volume": 126.0}, {"date": "2019-04-02", "close": 34.27, "volume": null}, {"date": "2019-04-03", "close": 33.95, "volume": 1185.0}, {"date": "2019-04-04", "close": 34.1399, "volume": 402.0}, {"date": "2019-04-05", "close": 34.1399, "volume": null}, {"date": "2019-04-08", "close": 34.0964, "volume": 916.0}, {"date": "2019-04-09", "close": 34.2669, "volume": 1995.0}, {"date": "2019-04-10", "close": 33.99, "volume": 1421.0}, {"date": "2019-04-11", "close": 34.0385, "volume": 1845.0}, {"date": "2019-04-12", "close": 34.0315, "volume": 1756.0}, {"date": "2019-04-15", "close": 34.42, "volume": 1676.0}, {"date": "2019-04-16", "close": 34.1, "volume": 2430.0}, {"date": "2019-04-17", "close": 33.85, "volume": 4511.0}, {"date": "2019-04-18", "close": 33.8559, "volume": 641.0}, {"date": "2019-04-22", "close": 33.8559, "volume": null}, {"date": "2019-04-23", "close": 33.9091, "volume": 736.0}, {"date": "2019-04-24", "close": 34.0, "volume": 1581.0}, {"date": "2019-04-25", "close": 33.86, "volume": 1802.0}, {"date": "2019-04-26", "close": 34.06, "volume": 623.0}, {"date": "2019-04-29", "close": 34.0, "volume": 1963.0}, {"date": "2019-04-30", "close": 34.5, "volume": 1700.0}, {"date": "2019-05-01", "close": 34.0, "volume": 1663.0}, {"date": "2019-05-02", "close": 34.25, "volume": 2381.0}, {"date": "2019-05-03", "close": 34.25, "volume": 1683.0}, {"date": "2019-05-06", "close": 34.25, "volume": 1322.0}, {"date": "2019-05-07", "close": 34.25, "volume": 1609.0}, {"date": "2019-05-08", "close": 34.1676, "volume": 601.0}, {"date": "2019-05-09", "close": 34.208, "volume": 595.0}, {"date": "2019-05-10", "close": 34.2464, "volume": 213.0}, {"date": "2019-05-13", "close": 34.11, "volume": 228.0}, {"date": "2019-05-14", "close": 34.18, "volume": 302.0}, {"date": "2019-05-15", "close": 34.1337, "volume": 262.0}, {"date": "2019-05-16", "close": 34.15, "volume": 791.0}, {"date": "2019-05-17", "close": 34.25, "volume": 2277.0}, {"date": "2019-05-20", "close": 34.4, "volume": 2422.0}, {"date": "2019-05-21", "close": 35.88, "volume": 9962.0}, {"date": "2019-05-22", "close": 35.88, "volume": null}, {"date": "2019-05-23", "close": 36.49, "volume": 704.0}, {"date": "2019-05-24", "close": 36.49, "volume": null}, {"date": "2019-05-28", "close": 36.49, "volume": null}, {"date": "2019-05-29", "close": 37.99, "volume": 2950.0}, {"date": "2019-05-30", "close": 36.265, "volume": 18284.0}, {"date": "2019-05-31", "close": 35.1, "volume": 7265.0}, {"date": "2019-06-03", "close": 34.4, "volume": 3451.0}, {"date": "2019-06-04", "close": 34.35, "volume": 341.0}, {"date": "2019-06-05", "close": 34.875, "volume": 419.0}, {"date": "2019-06-06", "close": 34.48, "volume": 245.0}, {"date": "2019-06-07", "close": 35.0, "volume": 1602.0}, {"date": "2019-06-10", "close": 34.8, "volume": 1769.0}, {"date": "2019-06-11", "close": 34.84, "volume": 1066.0}, {"date": "2019-06-12", "close": 35.0, "volume": 1370.0}, {"date": "2019-06-13", "close": 35.0, "volume": 1018.0}, {"date": "2019-06-14", "close": 35.0, "volume": null}, {"date": "2019-06-17", "close": 35.3, "volume": 3799.0}, {"date": "2019-06-18", "close": 37.79, "volume": 1916.0}, {"date": "2019-06-19", "close": 37.79, "volume": null}, {"date": "2019-06-20", "close": 35.61, "volume": 439.0}, {"date": "2019-06-21", "close": 34.64, "volume": 3482.0}, {"date": "2019-06-24", "close": 34.13, "volume": 1514.0}, {"date": "2019-06-25", "close": 34.7067, "volume": 3047.0}, {"date": "2019-06-26", "close": 34.35, "volume": 4897.0}, {"date": "2019-06-27", "close": 34.65, "volume": 4347.0}, {"date": "2019-06-28", "close": 34.15, "volume": 2752.0}, {"date": "2019-07-01", "close": 34.11, "volume": 1431.0}, {"date": "2019-07-02", "close": 34.11, "volume": null}, {"date": "2019-07-03", "close": 34.11, "volume": 976.0}, {"date": "2019-07-05", "close": 34.11, "volume": null}, {"date": "2019-07-08", "close": 34.11, "volume": null}, {"date": "2019-07-09", "close": 34.11, "volume": null}, {"date": "2019-07-10", "close": 34.11, "volume": null}, {"date": "2019-07-11", "close": 34.27, "volume": 1126.0}, {"date": "2019-07-12", "close": 34.27, "volume": 5527.0}, {"date": "2019-07-15", "close": 34.27, "volume": 1567.0}, {"date": "2019-07-16", "close": 34.3929, "volume": 602.0}, {"date": "2019-07-17", "close": 34.4414, "volume": 458.0}, {"date": "2019-07-18", "close": 34.4414, "volume": null}, {"date": "2019-07-19", "close": 34.8, "volume": 278.0}, {"date": "2019-07-22", "close": 34.53, "volume": 1190.0}, {"date": "2019-07-23", "close": 34.78, "volume": 2877.0}, {"date": "2019-07-24", "close": 34.78, "volume": null}, {"date": "2019-07-25", "close": 34.78, "volume": null}, {"date": "2019-07-26", "close": 34.955, "volume": 3774.0}, {"date": "2019-07-29", "close": 34.9, "volume": 987.0}, {"date": "2019-07-30", "close": 36.5, "volume": 2196.0}, {"date": "2019-07-31", "close": 35.0, "volume": 7442.0}, {"date": "2019-08-01", "close": 35.01, "volume": 901.0}, {"date": "2019-08-02", "close": 35.0, "volume": 3702.0}, {"date": "2019-08-05", "close": 34.84, "volume": 1177.0}, {"date": "2019-08-06", "close": 34.62, "volume": 612.0}, {"date": "2019-08-07", "close": 34.62, "volume": null}, {"date": "2019-08-08", "close": 34.38, "volume": 4088.0}, {"date": "2019-08-09", "close": 34.3719, "volume": 1055.0}, {"date": "2019-08-12", "close": 34.37, "volume": 2291.0}, {"date": "2019-08-13", "close": 34.37, "volume": null}, {"date": "2019-08-14", "close": 34.38, "volume": 1852.0}, {"date": "2019-08-15", "close": 34.5, "volume": 7877.0}, {"date": "2019-08-16", "close": 35.0, "volume": 9620.0}, {"date": "2019-08-19", "close": 35.0, "volume": null}, {"date": "2019-08-20", "close": 35.71, "volume": 196.0}, {"date": "2019-08-21", "close": 35.71, "volume": null}, {"date": "2019-08-22", "close": 35.05, "volume": 2171.0}, {"date": "2019-08-23", "close": 35.04, "volume": 3156.0}, {"date": "2019-08-26", "close": 35.8615, "volume": 2762.0}, {"date": "2019-08-27", "close": 35.448, "volume": 2538.0}, {"date": "2019-08-28", "close": 35.2755, "volume": 2377.0}, {"date": "2019-08-29", "close": 35.2755, "volume": null}, {"date": "2019-08-30", "close": 35.3, "volume": 243.0}, {"date": "2019-09-03", "close": 35.3, "volume": 327.0}, {"date": "2019-09-04", "close": 35.3, "volume": null}, {"date": "2019-09-05", "close": 35.3, "volume": null}, {"date": "2019-09-06", "close": 35.3, "volume": 702.0}, {"date": "2019-09-09", "close": 35.5, "volume": 573.0}, {"date": "2019-09-10", "close": 35.5, "volume": 264.0}, {"date": "2019-09-11", "close": 35.5, "volume": null}, {"date": "2019-09-12", "close": 35.3038, "volume": 205.0}, {"date": "2019-09-13", "close": 35.3038, "volume": null}, {"date": "2019-09-16", "close": 35.3038, "volume": null}, {"date": "2019-09-17", "close": 36.0, "volume": 2070.0}, {"date": "2019-09-18", "close": 36.0, "volume": 1990.0}, {"date": "2019-09-19", "close": 36.96, "volume": 5375.0}, {"date": "2019-09-20", "close": 38.0, "volume": 4173.0}, {"date": "2019-09-23", "close": 37.2, "volume": 2727.0}, {"date": "2019-09-24", "close": 36.3184, "volume": 3026.0}, {"date": "2019-09-25", "close": 36.36, "volume": 1025.0}, {"date": "2019-09-26", "close": 36.36, "volume": null}, {"date": "2019-09-27", "close": 36.36, "volume": null}, {"date": "2019-09-30", "close": 36.1146, "volume": 3813.0}, {"date": "2019-10-01", "close": 36.5, "volume": 2820.0}, {"date": "2019-10-02", "close": 35.51, "volume": 4970.0}, {"date": "2019-10-03", "close": 36.35, "volume": 2129.0}, {"date": "2019-10-04", "close": 36.79, "volume": 3136.0}, {"date": "2019-10-07", "close": 36.02, "volume": 1563.0}, {"date": "2019-10-08", "close": 36.422, "volume": 2543.0}, {"date": "2019-10-09", "close": 35.3, "volume": 10366.0}, {"date": "2019-10-10", "close": 35.3, "volume": null}, {"date": "2019-10-11", "close": 35.3, "volume": null}, {"date": "2019-10-14", "close": 35.3, "volume": 1385.0}, {"date": "2019-10-15", "close": 36.0, "volume": 169.0}, {"date": "2019-10-16", "close": 35.8, "volume": 3094.0}, {"date": "2019-10-17", "close": 35.0075, "volume": 761.0}, {"date": "2019-10-18", "close": 35.0075, "volume": null}, {"date": "2019-10-21", "close": 35.21, "volume": 425.0}, {"date": "2019-10-22", "close": 34.9, "volume": 142.0}, {"date": "2019-10-23", "close": 34.9, "volume": 200.0}, {"date": "2019-10-24", "close": 34.67, "volume": 379.0}, {"date": "2019-10-25", "close": 34.71, "volume": 5103.0}, {"date": "2019-10-28", "close": 34.71, "volume": null}, {"date": "2019-10-29", "close": 34.83, "volume": 2263.0}, {"date": "2019-10-30", "close": 34.83, "volume": null}, {"date": "2019-10-31", "close": 36.3151, "volume": 368.0}, {"date": "2019-11-01", "close": 36.3151, "volume": null}, {"date": "2019-11-04", "close": 35.2585, "volume": 410.0}, {"date": "2019-11-05", "close": 35.2585, "volume": null}, {"date": "2019-11-06", "close": 34.75, "volume": 1368.0}, {"date": "2019-11-07", "close": 34.75, "volume": null}, {"date": "2019-11-08", "close": 34.95, "volume": 197.0}, {"date": "2019-11-11", "close": 35.499, "volume": 3052.0}, {"date": "2019-11-12", "close": 35.5, "volume": 1617.0}, {"date": "2019-11-13", "close": 35.5, "volume": null}, {"date": "2019-11-14", "close": 35.95, "volume": 1337.0}, {"date": "2019-11-15", "close": 35.99, "volume": 2926.0}, {"date": "2019-11-18", "close": 35.99, "volume": null}, {"date": "2019-11-19", "close": 36.5, "volume": 2478.0}, {"date": "2019-11-20", "close": 35.75, "volume": 2174.0}, {"date": "2019-11-21", "close": 35.75, "volume": null}, {"date": "2019-11-22", "close": 35.9862, "volume": 204.0}, {"date": "2019-11-25", "close": 35.9862, "volume": null}, {"date": "2019-11-26", "close": 35.9862, "volume": null}, {"date": "2019-11-27", "close": 35.9862, "volume": null}, {"date": "2019-11-29", "close": 35.9862, "volume": null}, {"date": "2019-12-02", "close": 36.46, "volume": 889.0}, {"date": "2019-12-03", "close": 36.46, "volume": null}, {"date": "2019-12-04", "close": 36.46, "volume": null}, {"date": "2019-12-05", "close": 36.46, "volume": null}, {"date": "2019-12-06", "close": 35.85, "volume": 5673.0}, {"date": "2019-12-09", "close": 35.85, "volume": null}, {"date": "2019-12-10", "close": 36.3, "volume": 801.0}, {"date": "2019-12-11", "close": 36.3, "volume": null}, {"date": "2019-12-12", "close": 36.1678, "volume": 2410.0}, {"date": "2019-12-13", "close": 36.0673, "volume": 1021.0}, {"date": "2019-12-16", "close": 35.85, "volume": 805.0}, {"date": "2019-12-17", "close": 35.85, "volume": null}, {"date": "2019-12-18", "close": 36.1284, "volume": 225.0}, {"date": "2019-12-19", "close": 35.9, "volume": 580.0}, {"date": "2019-12-20", "close": 35.9062, "volume": 926.0}, {"date": "2019-12-23", "close": 35.9306, "volume": 707.0}, {"date": "2019-12-24", "close": 35.9306, "volume": null}, {"date": "2019-12-26", "close": 35.9306, "volume": null}, {"date": "2019-12-27", "close": 35.996, "volume": 1066.0}, {"date": "2019-12-30", "close": 35.88, "volume": 1464.0}, {"date": "2019-12-31", "close": 36.0, "volume": 5906.0}, {"date": "2020-01-02", "close": 36.0, "volume": null}, {"date": "2020-01-03", "close": 36.91, "volume": 961.0}, {"date": "2020-01-06", "close": 36.0, "volume": 11342.0}, {"date": "2020-01-07", "close": 36.3804, "volume": 140.0}, {"date": "2020-01-08", "close": 36.3804, "volume": null}, {"date": "2020-01-09", "close": 37.0, "volume": 294.0}, {"date": "2020-01-10", "close": 37.0, "volume": null}, {"date": "2020-01-13", "close": 37.0, "volume": null}, {"date": "2020-01-14", "close": 37.5, "volume": 233.0}, {"date": "2020-01-15", "close": 37.5, "volume": 3071.0}, {"date": "2020-01-16", "close": 37.4245, "volume": 300.0}, {"date": "2020-01-17", "close": 37.1, "volume": 276.0}, {"date": "2020-01-21", "close": 37.1419, "volume": 120.0}, {"date": "2020-01-22", "close": 36.66, "volume": 4724.0}, {"date": "2020-01-23", "close": 36.66, "volume": null}, {"date": "2020-01-24", "close": 36.8873, "volume": 718.0}, {"date": "2020-01-27", "close": 36.65, "volume": 353.0}, {"date": "2020-01-28", "close": 36.65, "volume": null}, {"date": "2020-01-29", "close": 36.8556, "volume": 357.0}, {"date": "2020-01-30", "close": 36.8556, "volume": null}, {"date": "2020-01-31", "close": 36.65, "volume": 4454.0}, {"date": "2020-02-03", "close": 35.91, "volume": 6256.0}, {"date": "2020-02-04", "close": 36.0, "volume": 16906.0}, {"date": "2020-02-05", "close": 36.043, "volume": 500.0}, {"date": "2020-02-06", "close": 36.043, "volume": null}, {"date": "2020-02-07", "close": 36.54, "volume": 9274.0}, {"date": "2020-02-10", "close": 36.54, "volume": null}, {"date": "2020-02-11", "close": 37.2843, "volume": 278.0}, {"date": "2020-02-12", "close": 36.99, "volume": 3215.0}, {"date": "2020-02-13", "close": 36.95, "volume": 1816.0}, {"date": "2020-02-14", "close": 36.95, "volume": null}, {"date": "2020-02-18", "close": 36.7553, "volume": 480.0}, {"date": "2020-02-19", "close": 37.23, "volume": 8111.0}, {"date": "2020-02-20", "close": 37.49, "volume": 2935.0}, {"date": "2020-02-21", "close": 37.69, "volume": 101.0}, {"date": "2020-02-24", "close": 36.6835, "volume": 184.0}, {"date": "2020-02-25", "close": 36.11, "volume": 272.0}, {"date": "2020-02-26", "close": 36.0, "volume": 435.0}, {"date": "2020-02-27", "close": 36.43, "volume": 6832.0}, {"date": "2020-02-28", "close": 36.2844, "volume": 3343.0}, {"date": "2020-03-02", "close": 36.2844, "volume": null}, {"date": "2020-03-03", "close": 34.4, "volume": 5076.0}, {"date": "2020-03-04", "close": 35.0, "volume": 18849.0}, {"date": "2020-03-05", "close": 35.0, "volume": 6913.0}, {"date": "2020-03-06", "close": 33.75, "volume": 507.0}, {"date": "2020-03-09", "close": 31.1, "volume": 619.0}, {"date": "2020-03-10", "close": 30.71, "volume": 2289.0}, {"date": "2020-03-11", "close": 31.0, "volume": 4526.0}, {"date": "2020-03-12", "close": 31.0, "volume": null}, {"date": "2020-03-13", "close": 31.0, "volume": null}, {"date": "2020-03-16", "close": 25.95, "volume": 1134.0}, {"date": "2020-03-17", "close": 24.9, "volume": 861.0}, {"date": "2020-03-18", "close": 23.06, "volume": 3041.0}, {"date": "2020-03-19", "close": 22.0, "volume": 5070.0}, {"date": "2020-03-20", "close": 20.65, "volume": 2195.0}, {"date": "2020-03-23", "close": 18.8673, "volume": 723.0}, {"date": "2020-03-24", "close": 18.45, "volume": 4150.0}, {"date": "2020-03-25", "close": 19.2094, "volume": 1602.0}, {"date": "2020-03-26", "close": 21.87, "volume": 29540.0}, {"date": "2020-03-27", "close": 22.02, "volume": 880.0}, {"date": "2020-03-30", "close": 22.75, "volume": 1580.0}, {"date": "2020-03-31", "close": 21.01, "volume": 1275.0}, {"date": "2020-04-01", "close": 20.55, "volume": 3344.0}, {"date": "2020-04-02", "close": 20.86, "volume": 762.0}, {"date": "2020-04-03", "close": 17.11, "volume": 571.0}, {"date": "2020-04-06", "close": 18.0, "volume": 32488.0}, {"date": "2020-04-07", "close": 19.5, "volume": 293.0}, {"date": "2020-04-08", "close": 23.5, "volume": 11584.0}, {"date": "2020-04-09", "close": 22.1647, "volume": 2916.0}, {"date": "2020-04-13", "close": 21.02, "volume": 1059.0}, {"date": "2020-04-14", "close": 21.02, "volume": null}, {"date": "2020-04-15", "close": 22.99, "volume": 108.0}, {"date": "2020-04-16", "close": 22.0, "volume": 2403.0}, {"date": "2020-04-17", "close": 22.0, "volume": null}, {"date": "2020-04-20", "close": 23.0, "volume": 269.0}, {"date": "2020-04-21", "close": 23.0, "volume": 436.0}, {"date": "2020-04-22", "close": 23.0, "volume": null}, {"date": "2020-04-23", "close": 26.9, "volume": 717.0}, {"date": "2020-04-24", "close": 25.22, "volume": 538.0}, {"date": "2020-04-27", "close": 25.22, "volume": null}, {"date": "2020-04-28", "close": 25.51, "volume": 406.0}, {"date": "2020-04-29", "close": 25.96, "volume": 777.0}, {"date": "2020-04-30", "close": 26.0, "volume": 246.0}, {"date": "2020-05-01", "close": 25.5, "volume": 1789.0}, {"date": "2020-05-04", "close": 25.5, "volume": null}, {"date": "2020-05-05", "close": 25.5, "volume": null}, {"date": "2020-05-06", "close": 25.5, "volume": null}, {"date": "2020-05-07", "close": 25.5, "volume": 976.0}, {"date": "2020-05-08", "close": 25.49, "volume": 157.0}, {"date": "2020-05-11", "close": 24.0, "volume": 2590.0}, {"date": "2020-05-12", "close": 23.0349, "volume": 440.0}, {"date": "2020-05-13", "close": 22.0, "volume": 10427.0}, {"date": "2020-05-14", "close": 22.05, "volume": 599.0}, {"date": "2020-05-15", "close": 22.05, "volume": null}, {"date": "2020-05-18", "close": 22.6, "volume": 937.0}, {"date": "2020-05-19", "close": 22.6, "volume": null}, {"date": "2020-05-20", "close": 24.95, "volume": 696.0}, {"date": "2020-05-21", "close": 24.95, "volume": null}, {"date": "2020-05-22", "close": 24.95, "volume": null}, {"date": "2020-05-26", "close": 24.95, "volume": null}, {"date": "2020-05-27", "close": 24.02, "volume": 2169.0}, {"date": "2020-05-28", "close": 24.64, "volume": 275.0}, {"date": "2020-05-29", "close": 24.03, "volume": 684.0}, {"date": "2020-06-01", "close": 24.59, "volume": 270.0}, {"date": "2020-06-02", "close": 24.59, "volume": null}, {"date": "2020-06-03", "close": 22.13, "volume": 1890.0}, {"date": "2020-06-04", "close": 23.5, "volume": 579.0}, {"date": "2020-06-05", "close": 24.0, "volume": 6292.0}, {"date": "2020-06-08", "close": 24.0, "volume": 2283.0}, {"date": "2020-06-09", "close": 23.75, "volume": 5031.0}, {"date": "2020-06-10", "close": 23.8838, "volume": 236.0}, {"date": "2020-06-11", "close": 24.1, "volume": 654.0}, {"date": "2020-06-12", "close": 24.1, "volume": null}, {"date": "2020-06-15", "close": 24.1, "volume": 5642.0}, {"date": "2020-06-16", "close": 24.1, "volume": 406.0}, {"date": "2020-06-17", "close": 24.1, "volume": null}, {"date": "2020-06-18", "close": 23.9984, "volume": 1187.0}, {"date": "2020-06-19", "close": 24.15, "volume": 529.0}, {"date": "2020-06-22", "close": 24.15, "volume": null}, {"date": "2020-06-23", "close": 24.15, "volume": 361.0}, {"date": "2020-06-24", "close": 24.15, "volume": 355.0}, {"date": "2020-06-25", "close": 24.15, "volume": 412.0}, {"date": "2020-06-26", "close": 23.76, "volume": 630.0}, {"date": "2020-06-29", "close": 24.15, "volume": 1342.0}, {"date": "2020-06-30", "close": 24.15, "volume": 114.0}, {"date": "2020-07-01", "close": 24.15, "volume": 301.0}, {"date": "2020-07-02", "close": 24.15, "volume": null}, {"date": "2020-07-06", "close": 24.15, "volume": null}, {"date": "2020-07-07", "close": 24.41, "volume": 4169.0}, {"date": "2020-07-08", "close": 24.22, "volume": 1243.0}, {"date": "2020-07-09", "close": 24.44, "volume": 1802.0}, {"date": "2020-07-10", "close": 24.5, "volume": 413.0}, {"date": "2020-07-13", "close": 24.9, "volume": 200.0}, {"date": "2020-07-14", "close": 24.635, "volume": 187.0}, {"date": "2020-07-15", "close": 24.635, "volume": null}, {"date": "2020-07-16", "close": 24.635, "volume": 244.0}, {"date": "2020-07-17", "close": 25.5, "volume": 435.0}, {"date": "2020-07-20", "close": 25.5, "volume": null}, {"date": "2020-07-21", "close": 24.9, "volume": 2210.0}, {"date": "2020-07-22", "close": 23.91, "volume": 4180.0}, {"date": "2020-07-23", "close": 25.2168, "volume": 2793.0}, {"date": "2020-07-24", "close": 27.0, "volume": 2437.0}, {"date": "2020-07-27", "close": 26.99, "volume": 253.0}, {"date": "2020-07-28", "close": 28.3391, "volume": 516.0}, {"date": "2020-07-29", "close": 28.41, "volume": 974.0}, {"date": "2020-07-30", "close": 26.0, "volume": 1709.0}, {"date": "2020-07-31", "close": 28.2799, "volume": 494.0}, {"date": "2020-08-03", "close": 25.57, "volume": 5174.0}, {"date": "2020-08-04", "close": 26.0, "volume": 528.0}, {"date": "2020-08-05", "close": 26.0, "volume": null}, {"date": "2020-08-06", "close": 26.0, "volume": null}, {"date": "2020-08-07", "close": 26.98, "volume": 330.0}, {"date": "2020-08-10", "close": 26.98, "volume": null}, {"date": "2020-08-11", "close": 26.98, "volume": null}, {"date": "2020-08-12", "close": 25.99, "volume": 10951.0}, {"date": "2020-08-13", "close": 27.125, "volume": 121.0}, {"date": "2020-08-14", "close": 27.87, "volume": 541.0}, {"date": "2020-08-17", "close": 27.0, "volume": 6292.0}, {"date": "2020-08-18", "close": 26.36, "volume": 9379.0}, {"date": "2020-08-19", "close": 26.56, "volume": 11493.0}, {"date": "2020-08-20", "close": 26.5999, "volume": 11371.0}, {"date": "2020-08-21", "close": 26.4748, "volume": 3177.0}, {"date": "2020-08-24", "close": 26.8015, "volume": 11177.0}, {"date": "2020-08-25", "close": 26.35, "volume": 2226.0}, {"date": "2020-08-26", "close": 27.5, "volume": 3879.0}, {"date": "2020-08-27", "close": 27.2, "volume": 6354.0}, {"date": "2020-08-28", "close": 28.95, "volume": 6446.0}, {"date": "2020-08-31", "close": 28.5, "volume": 1997.0}, {"date": "2020-09-01", "close": 29.975, "volume": 5404.0}, {"date": "2020-09-02", "close": 29.98, "volume": 1707.0}, {"date": "2020-09-03", "close": 30.5745, "volume": 2002.0}, {"date": "2020-09-04", "close": 29.168, "volume": 5047.0}, {"date": "2020-09-08", "close": 29.345, "volume": 900.0}, {"date": "2020-09-09", "close": 29.4889, "volume": 2819.0}, {"date": "2020-09-10", "close": 30.0, "volume": 613.0}, {"date": "2020-09-11", "close": 28.3424, "volume": 345.0}, {"date": "2020-09-14", "close": 29.37, "volume": 4217.0}, {"date": "2020-09-15", "close": 28.96, "volume": 1190.0}, {"date": "2020-09-16", "close": 29.61, "volume": 321.0}, {"date": "2020-09-17", "close": 29.48, "volume": 747.0}, {"date": "2020-09-18", "close": 29.62, "volume": 689.0}, {"date": "2020-09-21", "close": 29.65, "volume": 6649.0}, {"date": "2020-09-22", "close": 29.5, "volume": 933.0}, {"date": "2020-09-23", "close": 29.5, "volume": null}, {"date": "2020-09-24", "close": 29.5, "volume": null}, {"date": "2020-09-25", "close": 29.5, "volume": null}, {"date": "2020-09-28", "close": 29.51, "volume": 4574.0}, {"date": "2020-09-29", "close": 29.63, "volume": 162.0}, {"date": "2020-09-30", "close": 29.63, "volume": 801.0}, {"date": "2020-10-01", "close": 29.63, "volume": null}, {"date": "2020-10-02", "close": 29.57, "volume": 3072.0}, {"date": "2020-10-05", "close": 29.6, "volume": 9522.0}, {"date": "2020-10-06", "close": 29.26, "volume": 1819.0}, {"date": "2020-10-07", "close": 29.35, "volume": 8027.0}, {"date": "2020-10-08", "close": 28.78, "volume": 8585.0}, {"date": "2020-10-09", "close": 28.07, "volume": 3554.0}, {"date": "2020-10-12", "close": 29.0, "volume": 5703.0}, {"date": "2020-10-13", "close": 29.0, "volume": null}, {"date": "2020-10-14", "close": 29.0, "volume": null}, {"date": "2020-10-15", "close": 29.0, "volume": null}, {"date": "2020-10-16", "close": 28.7, "volume": 170.0}, {"date": "2020-10-19", "close": 29.01, "volume": 157.0}, {"date": "2020-10-20", "close": 29.01, "volume": null}, {"date": "2020-10-21", "close": 29.01, "volume": null}, {"date": "2020-10-22", "close": 29.01, "volume": 1221.0}, {"date": "2020-10-23", "close": 29.01, "volume": null}, {"date": "2020-10-26", "close": 29.01, "volume": 372.0}, {"date": "2020-10-27", "close": 29.01, "volume": null}, {"date": "2020-10-28", "close": 29.01, "volume": null}, {"date": "2020-10-29", "close": 29.0, "volume": 2459.0}, {"date": "2020-10-30", "close": 29.0, "volume": null}, {"date": "2020-11-02", "close": 29.0, "volume": null}, {"date": "2020-11-03", "close": 29.15, "volume": 1854.0}, {"date": "2020-11-04", "close": 29.15, "volume": null}, {"date": "2020-11-05", "close": 29.49, "volume": 1530.0}, {"date": "2020-11-06", "close": 29.49, "volume": null}, {"date": "2020-11-09", "close": 29.56, "volume": 1315.0}, {"date": "2020-11-10", "close": 29.6, "volume": 1893.0}, {"date": "2020-11-11", "close": 29.6, "volume": 4244.0}, {"date": "2020-11-12", "close": 29.4547, "volume": 203.0}, {"date": "2020-11-13", "close": 29.4, "volume": 8588.0}, {"date": "2020-11-16", "close": 29.6, "volume": 751.0}, {"date": "2020-11-17", "close": 30.75, "volume": 2031.0}, {"date": "2020-11-18", "close": 30.5, "volume": 584.0}, {"date": "2020-11-19", "close": 30.5, "volume": null}, {"date": "2020-11-20", "close": 30.5, "volume": 1425.0}, {"date": "2020-11-23", "close": 30.5, "volume": null}, {"date": "2020-11-24", "close": 30.75, "volume": 3530.0}, {"date": "2020-11-25", "close": 30.995, "volume": 207.0}, {"date": "2020-11-27", "close": 30.995, "volume": null}, {"date": "2020-11-30", "close": 31.45, "volume": 646.0}, {"date": "2020-12-01", "close": 31.49, "volume": 1353.0}, {"date": "2020-12-02", "close": 30.82, "volume": 711.0}, {"date": "2020-12-03", "close": 31.0, "volume": 597.0}, {"date": "2020-12-04", "close": 31.0, "volume": null}, {"date": "2020-12-07", "close": 31.0, "volume": 328.0}, {"date": "2020-12-08", "close": 31.0, "volume": null}, {"date": "2020-12-09", "close": 31.0, "volume": null}, {"date": "2020-12-10", "close": 31.0363, "volume": 155.0}, {"date": "2020-12-11", "close": 31.45, "volume": 3893.0}, {"date": "2020-12-14", "close": 31.45, "volume": 622.0}, {"date": "2020-12-15", "close": 31.4, "volume": 5549.0}, {"date": "2020-12-16", "close": 31.631, "volume": 5894.0}, {"date": "2020-12-17", "close": 31.99, "volume": 5060.0}, {"date": "2020-12-18", "close": 30.82, "volume": 3259.0}, {"date": "2020-12-21", "close": 30.93, "volume": 183.0}, {"date": "2020-12-22", "close": 31.65, "volume": 1141.0}, {"date": "2020-12-23", "close": 31.06, "volume": 141.0}, {"date": "2020-12-24", "close": 31.06, "volume": null}, {"date": "2020-12-28", "close": 31.5, "volume": 1148.0}, {"date": "2020-12-29", "close": 32.07, "volume": 1198.0}, {"date": "2020-12-30", "close": 32.07, "volume": null}, {"date": "2020-12-31", "close": 31.75, "volume": 596.0}, {"date": "2021-01-04", "close": 31.75, "volume": null}, {"date": "2021-01-05", "close": 31.75, "volume": 1948.0}, {"date": "2021-01-06", "close": 31.68, "volume": 3057.0}, {"date": "2021-01-07", "close": 31.56, "volume": 1325.0}, {"date": "2021-01-08", "close": 32.32, "volume": 394.0}, {"date": "2021-01-11", "close": 32.44, "volume": 120.0}, {"date": "2021-01-12", "close": 31.8, "volume": 2344.0}, {"date": "2021-01-13", "close": 32.39, "volume": 1068.0}, {"date": "2021-01-14", "close": 32.46, "volume": 596.0}, {"date": "2021-01-15", "close": 32.46, "volume": null}, {"date": "2021-01-19", "close": 32.46, "volume": null}, {"date": "2021-01-20", "close": 32.0, "volume": 209.0}, {"date": "2021-01-21", "close": 32.25, "volume": 1710.0}, {"date": "2021-01-22", "close": 32.46, "volume": 200.0}, {"date": "2021-01-25", "close": 32.46, "volume": 2312.0}, {"date": "2021-01-26", "close": 32.46, "volume": null}, {"date": "2021-01-27", "close": 32.46, "volume": 451.0}, {"date": "2021-01-28", "close": 32.46, "volume": null}, {"date": "2021-01-29", "close": 32.9999, "volume": 371.0}, {"date": "2021-02-01", "close": 33.0, "volume": 2141.0}, {"date": "2021-02-02", "close": 33.4, "volume": 3856.0}, {"date": "2021-02-03", "close": 33.4, "volume": null}, {"date": "2021-02-04", "close": 33.22, "volume": 746.0}, {"date": "2021-02-05", "close": 33.22, "volume": null}, {"date": "2021-02-08", "close": 33.06, "volume": 1797.0}, {"date": "2021-02-09", "close": 33.93, "volume": 237.0}, {"date": "2021-02-10", "close": 33.7532, "volume": 1148.0}, {"date": "2021-02-11", "close": 32.81, "volume": 8377.0}, {"date": "2021-02-12", "close": 32.81, "volume": null}, {"date": "2021-02-16", "close": 33.2401, "volume": 1008.0}, {"date": "2021-02-17", "close": 33.778, "volume": 697.0}, {"date": "2021-02-18", "close": 33.665, "volume": 247.0}, {"date": "2021-02-19", "close": 33.65, "volume": 1474.0}, {"date": "2021-02-22", "close": 34.0, "volume": 504.0}, {"date": "2021-02-23", "close": 34.6199, "volume": 635.0}, {"date": "2021-02-24", "close": 35.83, "volume": 37931.0}, {"date": "2021-02-25", "close": 35.98, "volume": 92793.0}, {"date": "2021-02-26", "close": 35.78, "volume": 1956.0}, {"date": "2021-03-01", "close": 36.86, "volume": 1201.0}, {"date": "2021-03-02", "close": 36.9, "volume": 999.0}, {"date": "2021-03-03", "close": 36.82, "volume": 68023.0}, {"date": "2021-03-04", "close": 37.5639, "volume": 128.0}, {"date": "2021-03-05", "close": 37.5639, "volume": null}, {"date": "2021-03-08", "close": 37.98, "volume": 701.0}, {"date": "2021-03-09", "close": 38.79, "volume": 18335.0}, {"date": "2021-03-10", "close": 39.56, "volume": 4726.0}, {"date": "2021-03-11", "close": 38.909, "volume": 1066.0}, {"date": "2021-03-12", "close": 38.6827, "volume": 2048.0}, {"date": "2021-03-15", "close": 39.0, "volume": 1894.0}, {"date": "2021-03-16", "close": 39.0, "volume": null}, {"date": "2021-03-17", "close": 38.94, "volume": 2008.0}, {"date": "2021-03-18", "close": 39.34, "volume": 3510.0}, {"date": "2021-03-19", "close": 41.49, "volume": 34329.0}, {"date": "2021-03-22", "close": 41.85, "volume": 4295.0}, {"date": "2021-03-23", "close": 41.85, "volume": 2943.0}, {"date": "2021-03-24", "close": 43.0, "volume": 3976.0}, {"date": "2021-03-25", "close": 42.63, "volume": 9639.0}, {"date": "2021-03-26", "close": 42.12, "volume": 1593.0}, {"date": "2021-03-29", "close": 41.99, "volume": 622.0}, {"date": "2021-03-30", "close": 42.0, "volume": 1344.0}, {"date": "2021-03-31", "close": 41.63, "volume": 1058.0}, {"date": "2021-04-01", "close": 41.65, "volume": 3701.0}, {"date": "2021-04-05", "close": 41.542, "volume": 575.0}, {"date": "2021-04-06", "close": 41.5, "volume": 428.0}, {"date": "2021-04-07", "close": 41.9999, "volume": 2324.0}, {"date": "2021-04-08", "close": 41.9999, "volume": null}, {"date": "2021-04-09", "close": 41.0, "volume": 2910.0}, {"date": "2021-04-12", "close": 41.0, "volume": null}, {"date": "2021-04-13", "close": 41.0, "volume": null}, {"date": "2021-04-14", "close": 41.75, "volume": 473.0}, {"date": "2021-04-15", "close": 41.75, "volume": null}, {"date": "2021-04-16", "close": 40.7898, "volume": 651.0}, {"date": "2021-04-19", "close": 40.51, "volume": 1149.0}, {"date": "2021-04-20", "close": 41.3611, "volume": 425.0}, {"date": "2021-04-21", "close": 40.8, "volume": 129.0}, {"date": "2021-04-22", "close": 40.8, "volume": null}, {"date": "2021-04-23", "close": 40.3, "volume": 513.0}, {"date": "2021-04-26", "close": 39.75, "volume": 4026.0}, {"date": "2021-04-27", "close": 39.9744, "volume": 436.0}, {"date": "2021-04-28", "close": 39.99, "volume": 2523.0}, {"date": "2021-04-29", "close": 39.38, "volume": 570.0}, {"date": "2021-04-30", "close": 39.99, "volume": 2978.0}, {"date": "2021-05-03", "close": 38.73, "volume": 1640.0}, {"date": "2021-05-04", "close": 38.45, "volume": 1893.0}, {"date": "2021-05-05", "close": 38.66, "volume": 497.0}, {"date": "2021-05-06", "close": 38.66, "volume": null}, {"date": "2021-05-07", "close": 39.77, "volume": 4472.0}, {"date": "2021-05-10", "close": 40.13, "volume": 557.0}, {"date": "2021-05-11", "close": 40.13, "volume": null}, {"date": "2021-05-12", "close": 40.045, "volume": 852.0}, {"date": "2021-05-13", "close": 40.3, "volume": 1341.0}, {"date": "2021-05-14", "close": 40.3, "volume": null}, {"date": "2021-05-17", "close": 40.3986, "volume": 107.0}, {"date": "2021-05-18", "close": 40.3986, "volume": null}, {"date": "2021-05-19", "close": 40.96, "volume": 1674.0}, {"date": "2021-05-20", "close": 42.9, "volume": 3316.0}, {"date": "2021-05-21", "close": 41.4172, "volume": 267.0}, {"date": "2021-05-24", "close": 42.95, "volume": 3430.0}, {"date": "2021-05-25", "close": 43.2437, "volume": 1935.0}, {"date": "2021-05-26", "close": 44.3, "volume": 300.0}, {"date": "2021-05-27", "close": 44.3, "volume": null}, {"date": "2021-05-28", "close": 43.98, "volume": 430.0}, {"date": "2021-06-01", "close": 43.98, "volume": null}, {"date": "2021-06-02", "close": 43.98, "volume": null}, {"date": "2021-06-03", "close": 43.98, "volume": null}, {"date": "2021-06-04", "close": 43.0, "volume": 2390.0}, {"date": "2021-06-07", "close": 43.06, "volume": 278.0}, {"date": "2021-06-08", "close": 44.45, "volume": 4404.0}, {"date": "2021-06-09", "close": 44.45, "volume": null}, {"date": "2021-06-10", "close": 44.45, "volume": null}, {"date": "2021-06-11", "close": 44.45, "volume": null}, {"date": "2021-06-14", "close": 44.3, "volume": 1206.0}, {"date": "2021-06-15", "close": 44.3, "volume": null}, {"date": "2021-06-16", "close": 44.99, "volume": 1325.0}, {"date": "2021-06-17", "close": 44.99, "volume": null}, {"date": "2021-06-18", "close": 46.8, "volume": 2769.0}, {"date": "2021-06-21", "close": 46.0, "volume": 3276.0}, {"date": "2021-06-22", "close": 46.854, "volume": 4365.0}, {"date": "2021-06-23", "close": 45.2648, "volume": 1429.0}, {"date": "2021-06-24", "close": 45.2648, "volume": null}, {"date": "2021-06-25", "close": 45.86, "volume": 3657.0}, {"date": "2021-06-28", "close": 44.04, "volume": 846.0}, {"date": "2021-06-29", "close": 44.04, "volume": null}, {"date": "2021-06-30", "close": 45.99, "volume": 1542.0}, {"date": "2021-07-01", "close": 44.61, "volume": 190.0}, {"date": "2021-07-02", "close": 44.1495, "volume": 706.0}, {"date": "2021-07-06", "close": 46.2499, "volume": 746.0}, {"date": "2021-07-07", "close": 46.25, "volume": 4313.0}, {"date": "2021-07-08", "close": 43.83, "volume": 1199.0}, {"date": "2021-07-09", "close": 44.0, "volume": 1077.0}, {"date": "2021-07-12", "close": 44.02, "volume": 519.0}, {"date": "2021-07-13", "close": 43.33, "volume": 270.0}, {"date": "2021-07-14", "close": 43.33, "volume": null}, {"date": "2021-07-15", "close": 43.33, "volume": null}, {"date": "2021-07-16", "close": 45.8, "volume": 2558.0}, {"date": "2021-07-19", "close": 45.0, "volume": 679.0}, {"date": "2021-07-20", "close": 44.5, "volume": 5410.0}, {"date": "2021-07-21", "close": 44.53, "volume": 2306.0}, {"date": "2021-07-22", "close": 44.88, "volume": 2417.0}, {"date": "2021-07-23", "close": 44.88, "volume": null}, {"date": "2021-07-26", "close": 45.0, "volume": 1396.0}, {"date": "2021-07-27", "close": 45.0, "volume": 14956.0}, {"date": "2021-07-28", "close": 45.0, "volume": 2856.0}, {"date": "2021-07-29", "close": 45.0, "volume": 529.0}, {"date": "2021-07-30", "close": 45.0, "volume": null}, {"date": "2021-08-02", "close": 44.0001, "volume": 1574.0}, {"date": "2021-08-03", "close": 45.25, "volume": 3986.0}, {"date": "2021-08-04", "close": 44.99, "volume": 398.0}, {"date": "2021-08-05", "close": 44.99, "volume": null}, {"date": "2021-08-06", "close": 44.99, "volume": null}, {"date": "2021-08-09", "close": 44.99, "volume": null}, {"date": "2021-08-10", "close": 44.0, "volume": 3125.0}, {"date": "2021-08-11", "close": 44.0, "volume": null}, {"date": "2021-08-12", "close": 44.0, "volume": null}, {"date": "2021-08-13", "close": 44.18, "volume": 1294.0}, {"date": "2021-08-16", "close": 44.18, "volume": null}, {"date": "2021-08-17", "close": 44.18, "volume": null}, {"date": "2021-08-18", "close": 44.18, "volume": null}, {"date": "2021-08-19", "close": 43.35, "volume": 3135.0}, {"date": "2021-08-20", "close": 43.35, "volume": null}, {"date": "2021-08-23", "close": 43.93, "volume": 1246.0}, {"date": "2021-08-24", "close": 43.3776, "volume": 203.0}, {"date": "2021-08-25", "close": 43.33, "volume": 2229.0}, {"date": "2021-08-26", "close": 43.93, "volume": 565.0}, {"date": "2021-08-27", "close": 43.56, "volume": 496.0}, {"date": "2021-08-30", "close": 43.56, "volume": null}, {"date": "2021-08-31", "close": 43.51, "volume": 1632.0}, {"date": "2021-09-01", "close": 43.51, "volume": null}, {"date": "2021-09-02", "close": 43.93, "volume": 526.0}, {"date": "2021-09-03", "close": 43.93, "volume": null}, {"date": "2021-09-07", "close": 43.9, "volume": 394.0}, {"date": "2021-09-08", "close": 43.5, "volume": 2148.0}, {"date": "2021-09-09", "close": 43.5, "volume": null}, {"date": "2021-09-10", "close": 43.9053, "volume": 1186.0}, {"date": "2021-09-13", "close": 44.23, "volume": 544.0}, {"date": "2021-09-14", "close": 44.43, "volume": 224.0}, {"date": "2021-09-15", "close": 44.0, "volume": 540.0}, {"date": "2021-09-16", "close": 44.69, "volume": 2954.0}, {"date": "2021-09-17", "close": 44.73, "volume": 3234.0}, {"date": "2021-09-20", "close": 44.73, "volume": null}, {"date": "2021-09-21", "close": 47.26, "volume": 6398.0}, {"date": "2021-09-22", "close": 47.0, "volume": 5194.0}, {"date": "2021-09-23", "close": 47.19, "volume": 7648.0}, {"date": "2021-09-24", "close": 46.06, "volume": 194.0}, {"date": "2021-09-27", "close": 45.75, "volume": 17002.0}, {"date": "2021-09-28", "close": 45.43, "volume": 35065.0}, {"date": "2021-09-29", "close": 44.3, "volume": 20402.0}, {"date": "2021-09-30", "close": 44.935, "volume": 16634.0}, {"date": "2021-10-01", "close": 45.19, "volume": 11559.0}, {"date": "2021-10-04", "close": 45.0, "volume": 1492.0}, {"date": "2021-10-05", "close": 44.99, "volume": 1093.0}, {"date": "2021-10-06", "close": 45.52, "volume": 2194.0}, {"date": "2021-10-07", "close": 45.62, "volume": 828.0}, {"date": "2021-10-08", "close": 45.5994, "volume": 1106.0}, {"date": "2021-10-11", "close": 45.45, "volume": 1871.0}, {"date": "2021-10-12", "close": 45.75, "volume": 4269.0}, {"date": "2021-10-13", "close": 45.74, "volume": 302.0}, {"date": "2021-10-14", "close": 45.74, "volume": null}, {"date": "2021-10-15", "close": 45.74, "volume": null}, {"date": "2021-10-18", "close": 45.74, "volume": null}, {"date": "2021-10-19", "close": 44.0, "volume": 4281.0}, {"date": "2021-10-20", "close": 44.0, "volume": null}, {"date": "2021-10-21", "close": 44.25, "volume": 2606.0}, {"date": "2021-10-22", "close": 44.0, "volume": 6591.0}, {"date": "2021-10-25", "close": 44.0, "volume": null}, {"date": "2021-10-26", "close": 43.61, "volume": 389.0}, {"date": "2021-10-27", "close": 43.61, "volume": null}, {"date": "2021-10-28", "close": 43.5, "volume": 14546.0}, {"date": "2021-10-29", "close": 43.12, "volume": 842.0}, {"date": "2021-11-01", "close": 42.82, "volume": 7411.0}, {"date": "2021-11-02", "close": 43.63, "volume": 5182.0}, {"date": "2021-11-03", "close": 43.63, "volume": null}, {"date": "2021-11-04", "close": 42.35, "volume": 23131.0}, {"date": "2021-11-05", "close": 42.0, "volume": 817.0}, {"date": "2021-11-08", "close": 42.02, "volume": 236.0}, {"date": "2021-11-09", "close": 42.5, "volume": 474.0}, {"date": "2021-11-10", "close": 42.5, "volume": null}, {"date": "2021-11-11", "close": 41.9775, "volume": 359.0}, {"date": "2021-11-12", "close": 42.95, "volume": 2775.0}, {"date": "2021-11-15", "close": 42.0, "volume": 579.0}, {"date": "2021-11-16", "close": 42.0, "volume": null}, {"date": "2021-11-17", "close": 42.0, "volume": 1690.0}, {"date": "2021-11-18", "close": 42.0, "volume": null}, {"date": "2021-11-19", "close": 42.0, "volume": null}, {"date": "2021-11-22", "close": 43.0, "volume": 7401.0}, {"date": "2021-11-23", "close": 44.7173, "volume": 544.0}, {"date": "2021-11-24", "close": 43.55, "volume": 1846.0}, {"date": "2021-11-26", "close": 41.5, "volume": 2261.0}, {"date": "2021-11-29", "close": 41.47, "volume": 272.0}, {"date": "2021-11-30", "close": 41.47, "volume": null}, {"date": "2021-12-01", "close": 41.25, "volume": 389.0}, {"date": "2021-12-02", "close": 40.78, "volume": 1836.0}, {"date": "2021-12-03", "close": 40.78, "volume": null}, {"date": "2021-12-06", "close": 40.65, "volume": 3122.0}, {"date": "2021-12-07", "close": 40.51, "volume": 1456.0}, {"date": "2021-12-08", "close": 40.51, "volume": null}, {"date": "2021-12-09", "close": 40.66, "volume": 387.0}, {"date": "2021-12-10", "close": 40.8059, "volume": 1416.0}, {"date": "2021-12-13", "close": 41.11, "volume": 1093.0}, {"date": "2021-12-14", "close": 42.075, "volume": 1713.0}, {"date": "2021-12-15", "close": 44.25, "volume": 8302.0}, {"date": "2021-12-16", "close": 42.0, "volume": 1493.0}, {"date": "2021-12-17", "close": 42.51, "volume": 6479.0}, {"date": "2021-12-20", "close": 43.04, "volume": 668.0}, {"date": "2021-12-21", "close": 42.07, "volume": 1529.0}, {"date": "2021-12-22", "close": 44.75, "volume": 24481.0}, {"date": "2021-12-23", "close": 44.75, "volume": 8362.0}, {"date": "2021-12-27", "close": 44.75, "volume": 7896.0}, {"date": "2021-12-28", "close": 45.1, "volume": 526.0}, {"date": "2021-12-29", "close": 44.93, "volume": 19749.0}, {"date": "2021-12-30", "close": 45.0, "volume": 4199.0}, {"date": "2021-12-31", "close": 44.0, "volume": 2533.0}, {"date": "2022-01-03", "close": 44.3, "volume": 669.0}, {"date": "2022-01-04", "close": 44.3, "volume": null}, {"date": "2022-01-05", "close": 44.3, "volume": null}, {"date": "2022-01-06", "close": 44.3, "volume": null}, {"date": "2022-01-07", "close": 44.3, "volume": null}, {"date": "2022-01-10", "close": 44.3, "volume": null}, {"date": "2022-01-11", "close": 43.84, "volume": 1738.0}, {"date": "2022-01-12", "close": 43.4215, "volume": 938.0}, {"date": "2022-01-13", "close": 43.4215, "volume": null}, {"date": "2022-01-14", "close": 43.4215, "volume": null}, {"date": "2022-01-18", "close": 43.4215, "volume": null}, {"date": "2022-01-19", "close": 43.99, "volume": 1524.0}, {"date": "2022-01-20", "close": 43.99, "volume": null}, {"date": "2022-01-21", "close": 43.99, "volume": null}, {"date": "2022-01-24", "close": 43.99, "volume": null}, {"date": "2022-01-25", "close": 43.99, "volume": 559.0}, {"date": "2022-01-26", "close": 43.99, "volume": null}, {"date": "2022-01-27", "close": 43.99, "volume": null}, {"date": "2022-01-28", "close": 42.85, "volume": 4618.0}, {"date": "2022-01-31", "close": 43.65, "volume": 972.0}, {"date": "2022-02-01", "close": 43.65, "volume": null}, {"date": "2022-02-02", "close": 43.65, "volume": null}, {"date": "2022-02-03", "close": 43.97, "volume": 361.0}, {"date": "2022-02-04", "close": 42.26, "volume": 129.0}, {"date": "2022-02-07", "close": 42.11, "volume": 576.0}, {"date": "2022-02-08", "close": 41.75, "volume": 3374.0}, {"date": "2022-02-09", "close": 42.94, "volume": 277.0}, {"date": "2022-02-10", "close": 42.9, "volume": 1782.0}, {"date": "2022-02-11", "close": 42.9, "volume": null}, {"date": "2022-02-14", "close": 41.56, "volume": 1930.0}, {"date": "2022-02-15", "close": 41.51, "volume": 244.0}, {"date": "2022-02-16", "close": 41.0, "volume": 271.0}, {"date": "2022-02-17", "close": 41.0, "volume": null}, {"date": "2022-02-18", "close": 40.57, "volume": 544.0}, {"date": "2022-02-22", "close": 40.75, "volume": 4994.0}, {"date": "2022-02-23", "close": 39.85, "volume": 3532.0}, {"date": "2022-02-24", "close": 39.29, "volume": 2241.0}, {"date": "2022-02-25", "close": 39.29, "volume": null}, {"date": "2022-02-28", "close": 38.25, "volume": 8545.0}, {"date": "2022-03-01", "close": 37.26, "volume": 6259.0}, {"date": "2022-03-02", "close": 37.71, "volume": 2371.0}, {"date": "2022-03-03", "close": 37.7, "volume": 3486.0}, {"date": "2022-03-04", "close": 37.7, "volume": null}, {"date": "2022-03-07", "close": 37.55, "volume": 378.0}, {"date": "2022-03-08", "close": 37.55, "volume": null}, {"date": "2022-03-09", "close": 37.55, "volume": null}, {"date": "2022-03-10", "close": 37.35, "volume": 2970.0}, {"date": "2022-03-11", "close": 37.35, "volume": 6600.0}, {"date": "2022-03-14", "close": 37.36, "volume": 1299.0}, {"date": "2022-03-15", "close": 37.51, "volume": 2156.0}, {"date": "2022-03-16", "close": 37.76, "volume": 712.0}, {"date": "2022-03-17", "close": 38.99, "volume": 1678.0}, {"date": "2022-03-18", "close": 40.69, "volume": 4284.0}, {"date": "2022-03-21", "close": 39.99, "volume": 1627.0}, {"date": "2022-03-22", "close": 39.95, "volume": 3331.0}, {"date": "2022-03-23", "close": 39.95, "volume": null}, {"date": "2022-03-24", "close": 39.95, "volume": null}, {"date": "2022-03-25", "close": 39.95, "volume": null}, {"date": "2022-03-28", "close": 39.2, "volume": 16915.0}, {"date": "2022-03-29", "close": 38.61, "volume": 3601.0}, {"date": "2022-03-30", "close": 38.11, "volume": 27712.0}, {"date": "2022-03-31", "close": 38.1, "volume": 1875.0}, {"date": "2022-04-01", "close": 38.23, "volume": 431.0}, {"date": "2022-04-04", "close": 38.23, "volume": null}, {"date": "2022-04-05", "close": 38.555, "volume": 18649.0}, {"date": "2022-04-06", "close": 38.8, "volume": 467.0}, {"date": "2022-04-07", "close": 38.8, "volume": null}, {"date": "2022-04-08", "close": 38.8, "volume": null}, {"date": "2022-04-11", "close": 38.8, "volume": null}, {"date": "2022-04-12", "close": 38.8, "volume": null}, {"date": "2022-04-13", "close": 38.9, "volume": 109.0}, {"date": "2022-04-14", "close": 38.9, "volume": null}, {"date": "2022-04-18", "close": 38.01, "volume": 3164.0}, {"date": "2022-04-19", "close": 38.01, "volume": null}, {"date": "2022-04-20", "close": 39.0, "volume": 1211.0}, {"date": "2022-04-21", "close": 39.0, "volume": null}, {"date": "2022-04-22", "close": 38.5, "volume": 210.0}, {"date": "2022-04-25", "close": 38.5, "volume": null}, {"date": "2022-04-26", "close": 38.0, "volume": 2602.0}, {"date": "2022-04-27", "close": 37.56, "volume": 210.0}, {"date": "2022-04-28", "close": 37.61, "volume": 672.0}, {"date": "2022-04-29", "close": 38.1, "volume": 1754.0}, {"date": "2022-05-02", "close": 38.1, "volume": null}, {"date": "2022-05-03", "close": 38.1, "volume": null}, {"date": "2022-05-04", "close": 37.9, "volume": 16445.0}, {"date": "2022-05-05", "close": 37.9, "volume": 1971.0}, {"date": "2022-05-06", "close": 37.8439, "volume": 1216.0}, {"date": "2022-05-09", "close": 37.8439, "volume": null}, {"date": "2022-05-10", "close": 37.5, "volume": 5146.0}, {"date": "2022-05-11", "close": 37.5, "volume": null}, {"date": "2022-05-12", "close": 37.5, "volume": null}, {"date": "2022-05-13", "close": 37.2, "volume": 405.0}, {"date": "2022-05-16", "close": 36.45, "volume": 2513.0}, {"date": "2022-05-17", "close": 37.5, "volume": 1882.0}, {"date": "2022-05-18", "close": 36.875, "volume": 530.0}, {"date": "2022-05-19", "close": 36.85, "volume": 3185.0}, {"date": "2022-05-20", "close": 37.0, "volume": 505.0}, {"date": "2022-05-23", "close": 37.0, "volume": null}, {"date": "2022-05-24", "close": 36.56, "volume": 83590.0}, {"date": "2022-05-25", "close": 37.0, "volume": 3609.0}, {"date": "2022-05-26", "close": 37.0, "volume": null}, {"date": "2022-05-27", "close": 37.0, "volume": null}, {"date": "2022-05-31", "close": 36.88, "volume": 263.0}, {"date": "2022-06-01", "close": 36.88, "volume": null}, {"date": "2022-06-02", "close": 36.9, "volume": 1886.0}, {"date": "2022-06-03", "close": 37.01, "volume": 941.0}, {"date": "2022-06-06", "close": 37.0, "volume": 10221.0}, {"date": "2022-06-07", "close": 36.85, "volume": 2194.0}, {"date": "2022-06-08", "close": 36.85, "volume": 1252.0}, {"date": "2022-06-09", "close": 36.56, "volume": 5591.0}, {"date": "2022-06-10", "close": 36.69, "volume": 7622.0}, {"date": "2022-06-13", "close": 36.69, "volume": null}, {"date": "2022-06-14", "close": 36.42, "volume": 177.0}, {"date": "2022-06-15", "close": 36.42, "volume": 317.0}, {"date": "2022-06-16", "close": 36.43, "volume": 215.0}, {"date": "2022-06-17", "close": 36.43, "volume": null}, {"date": "2022-06-21", "close": 36.43, "volume": null}, {"date": "2022-06-22", "close": 36.52, "volume": 8241.0}, {"date": "2022-06-23", "close": 36.52, "volume": 1538.0}, {"date": "2022-06-24", "close": 36.25, "volume": 13717.0}, {"date": "2022-06-27", "close": 36.0, "volume": 8865.0}, {"date": "2022-06-28", "close": 36.22, "volume": 31558.0}, {"date": "2022-06-29", "close": 37.0, "volume": 122.0}, {"date": "2022-06-30", "close": 37.95, "volume": 1158.0}, {"date": "2022-07-01", "close": 37.96, "volume": 322.0}, {"date": "2022-07-05", "close": 37.95, "volume": 322.0}, {"date": "2022-07-06", "close": 37.2194, "volume": 1807.0}, {"date": "2022-07-07", "close": 37.2194, "volume": null}, {"date": "2022-07-08", "close": 37.2194, "volume": null}, {"date": "2022-07-11", "close": 37.2194, "volume": null}, {"date": "2022-07-12", "close": 37.2194, "volume": null}, {"date": "2022-07-13", "close": 37.2194, "volume": null}, {"date": "2022-07-14", "close": 37.76, "volume": 530.0}, {"date": "2022-07-15", "close": 37.775, "volume": 622.0}, {"date": "2022-07-18", "close": 37.775, "volume": null}, {"date": "2022-07-19", "close": 37.775, "volume": null}, {"date": "2022-07-20", "close": 38.221, "volume": 1178.0}, {"date": "2022-07-21", "close": 38.221, "volume": null}, {"date": "2022-07-22", "close": 37.18, "volume": 377.0}, {"date": "2022-07-25", "close": 37.46, "volume": 224.0}, {"date": "2022-07-26", "close": 37.46, "volume": null}, {"date": "2022-07-27", "close": 37.7501, "volume": 516.0}, {"date": "2022-07-28", "close": 37.7501, "volume": null}, {"date": "2022-07-29", "close": 37.7501, "volume": null}, {"date": "2022-08-01", "close": 37.7501, "volume": null}, {"date": "2022-08-02", "close": 37.56, "volume": 321.0}, {"date": "2022-08-03", "close": 37.56, "volume": null}, {"date": "2022-08-04", "close": 38.0607, "volume": 374.0}, {"date": "2022-08-05", "close": 37.72, "volume": 509.0}, {"date": "2022-08-08", "close": 37.77, "volume": 109.0}, {"date": "2022-08-09", "close": 38.0, "volume": 651.0}, {"date": "2022-08-10", "close": 38.0, "volume": null}, {"date": "2022-08-11", "close": 38.0, "volume": null}, {"date": "2022-08-12", "close": 38.0, "volume": null}, {"date": "2022-08-15", "close": 38.0, "volume": null}, {"date": "2022-08-16", "close": 38.18, "volume": 314.0}, {"date": "2022-08-17", "close": 39.9001, "volume": 4009.0}, {"date": "2022-08-18", "close": 40.38, "volume": 3532.0}, {"date": "2022-08-19", "close": 40.38, "volume": null}, {"date": "2022-08-22", "close": 39.37, "volume": 1628.0}, {"date": "2022-08-23", "close": 40.55, "volume": 3606.0}, {"date": "2022-08-24", "close": 40.55, "volume": null}, {"date": "2022-08-25", "close": 42.67, "volume": 793.0}, {"date": "2022-08-26", "close": 43.32, "volume": 3694.0}, {"date": "2022-08-29", "close": 43.5, "volume": 10306.0}, {"date": "2022-08-30", "close": 44.74, "volume": 3099.0}, {"date": "2022-08-31", "close": 43.12, "volume": 937.0}, {"date": "2022-09-01", "close": 43.2, "volume": 579.0}, {"date": "2022-09-02", "close": 42.46, "volume": 480.0}, {"date": "2022-09-06", "close": 41.76, "volume": 369.0}, {"date": "2022-09-07", "close": 41.04, "volume": 558.0}, {"date": "2022-09-08", "close": 42.8, "volume": 2317.0}, {"date": "2022-09-09", "close": 43.83, "volume": 222.0}, {"date": "2022-09-12", "close": 42.26, "volume": 529.0}, {"date": "2022-09-13", "close": 42.26, "volume": null}, {"date": "2022-09-14", "close": 41.58, "volume": 2445.0}, {"date": "2022-09-15", "close": 41.58, "volume": null}, {"date": "2022-09-16", "close": 44.99, "volume": 33997.0}, {"date": "2022-09-19", "close": 43.3, "volume": 3121.0}, {"date": "2022-09-20", "close": 43.15, "volume": 1508.0}, {"date": "2022-09-21", "close": 43.54, "volume": 711.0}, {"date": "2022-09-22", "close": 41.995, "volume": 2634.0}, {"date": "2022-09-23", "close": 43.0, "volume": 1057.0}, {"date": "2022-09-26", "close": 41.95, "volume": 2142.0}, {"date": "2022-09-27", "close": 41.95, "volume": null}, {"date": "2022-09-28", "close": 40.46, "volume": 2282.0}, {"date": "2022-09-29", "close": 41.5, "volume": 3440.0}, {"date": "2022-09-30", "close": 40.52, "volume": 5022.0}, {"date": "2022-10-03", "close": 40.52, "volume": null}, {"date": "2022-10-04", "close": 40.43, "volume": 1236.0}, {"date": "2022-10-05", "close": 40.23, "volume": 627.0}, {"date": "2022-10-06", "close": 40.23, "volume": null}, {"date": "2022-10-07", "close": 40.505, "volume": 317.0}, {"date": "2022-10-10", "close": 40.505, "volume": null}, {"date": "2022-10-11", "close": 40.26, "volume": 1840.0}, {"date": "2022-10-12", "close": 40.26, "volume": null}, {"date": "2022-10-13", "close": 40.9263, "volume": 486.0}, {"date": "2022-10-14", "close": 40.9263, "volume": null}, {"date": "2022-10-17", "close": 41.59, "volume": 827.0}, {"date": "2022-10-18", "close": 41.04, "volume": 5277.0}, {"date": "2022-10-19", "close": 40.55, "volume": 360.0}, {"date": "2022-10-20", "close": 40.55, "volume": 655.0}, {"date": "2022-10-21", "close": 40.55, "volume": null}, {"date": "2022-10-24", "close": 40.55, "volume": null}, {"date": "2022-10-25", "close": 42.095, "volume": 153.0}, {"date": "2022-10-26", "close": 42.095, "volume": null}, {"date": "2022-10-27", "close": 41.0, "volume": 3443.0}, {"date": "2022-10-28", "close": 41.0, "volume": null}, {"date": "2022-10-31", "close": 40.5, "volume": 682.0}, {"date": "2022-11-01", "close": 40.5, "volume": 424.0}, {"date": "2022-11-02", "close": 40.555, "volume": 284.0}, {"date": "2022-11-03", "close": 40.555, "volume": null}, {"date": "2022-11-04", "close": 40.555, "volume": null}, {"date": "2022-11-07", "close": 40.11, "volume": 5256.0}, {"date": "2022-11-08", "close": 39.76, "volume": 1390.0}, {"date": "2022-11-09", "close": 39.755, "volume": 1331.0}, {"date": "2022-11-10", "close": 40.4999, "volume": 1327.0}, {"date": "2022-11-11", "close": 40.4999, "volume": null}, {"date": "2022-11-14", "close": 40.4999, "volume": null}, {"date": "2022-11-15", "close": 40.11, "volume": 253.0}, {"date": "2022-11-16", "close": 40.11, "volume": null}, {"date": "2022-11-17", "close": 40.11, "volume": null}, {"date": "2022-11-18", "close": 40.11, "volume": null}, {"date": "2022-11-21", "close": 40.11, "volume": 466.0}, {"date": "2022-11-22", "close": 40.7958, "volume": 2569.0}, {"date": "2022-11-23", "close": 40.7958, "volume": null}, {"date": "2022-11-25", "close": 40.7958, "volume": null}, {"date": "2022-11-28", "close": 40.7958, "volume": null}, {"date": "2022-11-29", "close": 40.2743, "volume": 554.0}, {"date": "2022-11-30", "close": 39.75, "volume": 4300.0}, {"date": "2022-12-01", "close": 39.875, "volume": 1172.0}, {"date": "2022-12-02", "close": 39.875, "volume": null}, {"date": "2022-12-05", "close": 39.875, "volume": null}, {"date": "2022-12-06", "close": 39.88, "volume": 163.0}, {"date": "2022-12-07", "close": 39.88, "volume": null}, {"date": "2022-12-08", "close": 39.364, "volume": 635.0}, {"date": "2022-12-09", "close": 39.35, "volume": 743.0}, {"date": "2022-12-12", "close": 39.35, "volume": null}, {"date": "2022-12-13", "close": 39.35, "volume": null}, {"date": "2022-12-14", "close": 39.12, "volume": 1042.0}, {"date": "2022-12-15", "close": 39.12, "volume": null}, {"date": "2022-12-16", "close": 39.14, "volume": 1107.0}, {"date": "2022-12-19", "close": 39.14, "volume": null}, {"date": "2022-12-20", "close": 39.14, "volume": null}, {"date": "2022-12-21", "close": 39.17, "volume": 430.0}, {"date": "2022-12-22", "close": 39.5, "volume": 749.0}, {"date": "2022-12-23", "close": 39.5, "volume": null}, {"date": "2022-12-27", "close": 39.5, "volume": null}, {"date": "2022-12-28", "close": 39.2701, "volume": 202.0}, {"date": "2022-12-29", "close": 39.2701, "volume": null}, {"date": "2022-12-30", "close": 39.27, "volume": 241.0}, {"date": "2023-01-03", "close": 39.27, "volume": null}, {"date": "2023-01-04", "close": 39.4, "volume": 829.0}, {"date": "2023-01-05", "close": 39.4, "volume": null}, {"date": "2023-01-06", "close": 40.0, "volume": 561.0}, {"date": "2023-01-09", "close": 40.49, "volume": 518.0}, {"date": "2023-01-10", "close": 40.49, "volume": null}, {"date": "2023-01-11", "close": 39.67, "volume": 209.0}, {"date": "2023-01-12", "close": 39.67, "volume": null}, {"date": "2023-01-13", "close": 39.67, "volume": 1541.0}, {"date": "2023-01-17", "close": 39.67, "volume": null}, {"date": "2023-01-18", "close": 39.67, "volume": null}, {"date": "2023-01-19", "close": 40.196, "volume": 186.0}, {"date": "2023-01-20", "close": 40.196, "volume": null}, {"date": "2023-01-23", "close": 40.95, "volume": 414.0}, {"date": "2023-01-24", "close": 40.95, "volume": null}, {"date": "2023-01-25", "close": 40.95, "volume": null}, {"date": "2023-01-26", "close": 40.5, "volume": 208.0}, {"date": "2023-01-27", "close": 40.13, "volume": 368.0}, {"date": "2023-01-30", "close": 40.13, "volume": null}, {"date": "2023-01-31", "close": 39.85, "volume": 501.0}, {"date": "2023-02-01", "close": 39.8, "volume": 198.0}, {"date": "2023-02-02", "close": 39.8, "volume": null}, {"date": "2023-02-03", "close": 39.69, "volume": 232.0}, {"date": "2023-02-06", "close": 39.9402, "volume": 114.0}, {"date": "2023-02-07", "close": 39.9402, "volume": null}, {"date": "2023-02-08", "close": 39.9402, "volume": null}, {"date": "2023-02-09", "close": 39.9402, "volume": null}, {"date": "2023-02-10", "close": 39.9402, "volume": null}, {"date": "2023-02-13", "close": 39.9402, "volume": null}, {"date": "2023-02-14", "close": 40.4973, "volume": 206.0}, {"date": "2023-02-15", "close": 40.0486, "volume": 807.0}, {"date": "2023-02-16", "close": 40.5, "volume": 1009.0}, {"date": "2023-02-17", "close": 40.15, "volume": 346.0}, {"date": "2023-02-21", "close": 40.15, "volume": null}, {"date": "2023-02-22", "close": 40.15, "volume": null}, {"date": "2023-02-23", "close": 40.15, "volume": null}, {"date": "2023-02-24", "close": 39.6978, "volume": 2097.0}, {"date": "2023-02-27", "close": 40.0559, "volume": 274.0}, {"date": "2023-02-28", "close": 40.0559, "volume": null}, {"date": "2023-03-01", "close": 39.83, "volume": 290.0}, {"date": "2023-03-02", "close": 39.83, "volume": null}, {"date": "2023-03-03", "close": 39.59, "volume": 484.0}, {"date": "2023-03-06", "close": 39.59, "volume": null}, {"date": "2023-03-07", "close": 39.59, "volume": null}, {"date": "2023-03-08", "close": 39.59, "volume": null}, {"date": "2023-03-09", "close": 39.55, "volume": 1327.0}, {"date": "2023-03-10", "close": 39.55, "volume": null}, {"date": "2023-03-13", "close": 37.7918, "volume": 4386.0}, {"date": "2023-03-14", "close": 38.25, "volume": 2436.0}, {"date": "2023-03-15", "close": 37.44, "volume": 754.0}, {"date": "2023-03-16", "close": 37.44, "volume": 1727.0}, {"date": "2023-03-17", "close": 38.58, "volume": 1090.0}, {"date": "2023-03-20", "close": 38.47, "volume": 876.0}, {"date": "2023-03-21", "close": 38.47, "volume": 981.0}, {"date": "2023-03-22", "close": 38.47, "volume": null}, {"date": "2023-03-23", "close": 37.0, "volume": 1185.0}, {"date": "2023-03-24", "close": 38.4999, "volume": 638.0}, {"date": "2023-03-27", "close": 38.256, "volume": 1293.0}, {"date": "2023-03-28", "close": 37.26, "volume": 3665.0}, {"date": "2023-03-29", "close": 37.28, "volume": 233.0}, {"date": "2023-03-30", "close": 37.28, "volume": null}, {"date": "2023-03-31", "close": 37.01, "volume": 445.0}, {"date": "2023-04-03", "close": 37.01, "volume": null}, {"date": "2023-04-04", "close": 37.0, "volume": 1039.0}, {"date": "2023-04-05", "close": 37.0, "volume": 3677.0}, {"date": "2023-04-06", "close": 36.6, "volume": 716.0}, {"date": "2023-04-10", "close": 36.72, "volume": 1514.0}, {"date": "2023-04-11", "close": 36.72, "volume": null}, {"date": "2023-04-12", "close": 36.72, "volume": null}, {"date": "2023-04-13", "close": 37.9, "volume": 1098.0}, {"date": "2023-04-14", "close": 37.9, "volume": null}, {"date": "2023-04-17", "close": 37.9, "volume": null}, {"date": "2023-04-18", "close": 37.0, "volume": 166.0}, {"date": "2023-04-19", "close": 37.0, "volume": null}, {"date": "2023-04-20", "close": 37.0, "volume": null}, {"date": "2023-04-21", "close": 37.0, "volume": 316.0}, {"date": "2023-04-24", "close": 36.75, "volume": 2184.0}, {"date": "2023-04-25", "close": 36.75, "volume": null}, {"date": "2023-04-26", "close": 37.8701, "volume": 224.0}, {"date": "2023-04-27", "close": 37.3, "volume": 149.0}, {"date": "2023-04-28", "close": 37.3, "volume": 209.0}, {"date": "2023-05-01", "close": 37.3, "volume": null}, {"date": "2023-05-02", "close": 36.82, "volume": 3801.0}, {"date": "2023-05-03", "close": 36.25, "volume": 304.0}, {"date": "2023-05-04", "close": 35.9851, "volume": 3903.0}, {"date": "2023-05-05", "close": 36.0, "volume": 2423.0}, {"date": "2023-05-08", "close": 35.99, "volume": 2941.0}, {"date": "2023-05-09", "close": 35.5, "volume": 3140.0}, {"date": "2023-05-10", "close": 35.5, "volume": null}, {"date": "2023-05-11", "close": 35.6, "volume": 926.0}, {"date": "2023-05-12", "close": 36.6633, "volume": 1266.0}, {"date": "2023-05-15", "close": 36.6633, "volume": null}, {"date": "2023-05-16", "close": 36.0963, "volume": 653.0}, {"date": "2023-05-17", "close": 36.6309, "volume": 458.0}, {"date": "2023-05-18", "close": 36.63, "volume": 407.0}, {"date": "2023-05-19", "close": 36.63, "volume": null}, {"date": "2023-05-22", "close": 35.9162, "volume": 366.0}, {"date": "2023-05-23", "close": 37.5, "volume": 6408.0}, {"date": "2023-05-24", "close": 37.4, "volume": 28423.0}, {"date": "2023-05-25", "close": 37.51, "volume": 5396.0}, {"date": "2023-05-26", "close": 37.56, "volume": 1233.0}, {"date": "2023-05-30", "close": 37.56, "volume": null}, {"date": "2023-05-31", "close": 36.22, "volume": 1651.0}, {"date": "2023-06-01", "close": 36.3894, "volume": 1319.0}, {"date": "2023-06-02", "close": 36.3894, "volume": null}, {"date": "2023-06-05", "close": 36.3894, "volume": null}, {"date": "2023-06-06", "close": 35.8825, "volume": 1017.0}, {"date": "2023-06-07", "close": 36.65, "volume": 1808.0}, {"date": "2023-06-08", "close": 36.435, "volume": 666.0}, {"date": "2023-06-09", "close": 36.02, "volume": 1025.0}, {"date": "2023-06-12", "close": 36.0, "volume": 1366.0}, {"date": "2023-06-13", "close": 35.66, "volume": 2127.0}, {"date": "2023-06-14", "close": 35.05, "volume": 19027.0}, {"date": "2023-06-15", "close": 34.61, "volume": 22118.0}, {"date": "2023-06-16", "close": 33.61, "volume": 28159.0}, {"date": "2023-06-20", "close": 33.65, "volume": 19601.0}, {"date": "2023-06-21", "close": 33.4, "volume": 20674.0}, {"date": "2023-06-22", "close": 33.99, "volume": 12012.0}, {"date": "2023-06-23", "close": 35.0, "volume": 4016.0}, {"date": "2023-06-26", "close": 35.5006, "volume": 4535.0}, {"date": "2023-06-27", "close": 35.71, "volume": 6787.0}, {"date": "2023-06-28", "close": 35.53, "volume": 1274.0}, {"date": "2023-06-29", "close": 35.53, "volume": null}, {"date": "2023-06-30", "close": 35.5, "volume": 219.0}, {"date": "2023-07-03", "close": 35.43, "volume": 647.0}, {"date": "2023-07-05", "close": 36.0, "volume": 789.0}, {"date": "2023-07-06", "close": 35.775, "volume": 553.0}, {"date": "2023-07-07", "close": 35.673, "volume": 799.0}, {"date": "2023-07-10", "close": 35.91, "volume": 1120.0}, {"date": "2023-07-11", "close": 35.75, "volume": 253.0}, {"date": "2023-07-12", "close": 35.75, "volume": 161.0}, {"date": "2023-07-13", "close": 35.75, "volume": null}, {"date": "2023-07-14", "close": 35.75, "volume": null}, {"date": "2023-07-17", "close": 35.75, "volume": null}, {"date": "2023-07-18", "close": 35.87, "volume": 744.0}, {"date": "2023-07-19", "close": 35.77, "volume": 778.0}, {"date": "2023-07-20", "close": 36.0, "volume": 4870.0}, {"date": "2023-07-21", "close": 36.06, "volume": 756.0}, {"date": "2023-07-24", "close": 36.48, "volume": 3084.0}, {"date": "2023-07-25", "close": 36.7038, "volume": 3612.0}, {"date": "2023-07-26", "close": 36.74, "volume": 1543.0}, {"date": "2023-07-27", "close": 36.5669, "volume": 9641.0}, {"date": "2023-07-28", "close": 36.9999, "volume": 4119.0}, {"date": "2023-07-31", "close": 37.0, "volume": 781.0}, {"date": "2023-08-01", "close": 37.12, "volume": 9569.0}, {"date": "2023-08-02", "close": 37.01, "volume": 1237.0}, {"date": "2023-08-03", "close": 37.14, "volume": 3860.0}, {"date": "2023-08-04", "close": 37.3, "volume": 4884.0}, {"date": "2023-08-07", "close": 37.23, "volume": 6224.0}, {"date": "2023-08-08", "close": 37.025, "volume": 5746.0}, {"date": "2023-08-09", "close": 37.3424, "volume": 1403.0}, {"date": "2023-08-10", "close": 37.04, "volume": 963.0}, {"date": "2023-08-11", "close": 37.32, "volume": 1321.0}, {"date": "2023-08-14", "close": 37.63, "volume": 535.0}, {"date": "2023-08-15", "close": 37.52, "volume": 2537.0}, {"date": "2023-08-16", "close": 37.5, "volume": 2102.0}, {"date": "2023-08-17", "close": 37.11, "volume": 575.0}, {"date": "2023-08-18", "close": 37.99, "volume": 1239.0}, {"date": "2023-08-21", "close": 37.99, "volume": null}, {"date": "2023-08-22", "close": 37.395, "volume": 738.0}, {"date": "2023-08-23", "close": 37.395, "volume": null}, {"date": "2023-08-24", "close": 37.51, "volume": 2542.0}, {"date": "2023-08-25", "close": 37.56, "volume": 921.0}, {"date": "2023-08-28", "close": 37.57, "volume": 1553.0}, {"date": "2023-08-29", "close": 37.57, "volume": null}, {"date": "2023-08-30", "close": 37.57, "volume": null}, {"date": "2023-08-31", "close": 37.57, "volume": 1584.0}, {"date": "2023-09-01", "close": 37.58, "volume": 486.0}, {"date": "2023-09-05", "close": 37.6001, "volume": 2321.0}, {"date": "2023-09-06", "close": 37.9, "volume": 1230.0}, {"date": "2023-09-07", "close": 37.8106, "volume": 358.0}, {"date": "2023-09-08", "close": 37.41, "volume": 179.0}, {"date": "2023-09-11", "close": 37.26, "volume": 165.0}, {"date": "2023-09-12", "close": 37.31, "volume": 183.0}, {"date": "2023-09-13", "close": 37.34, "volume": 713.0}, {"date": "2023-09-14", "close": 37.06, "volume": 10998.0}, {"date": "2023-09-15", "close": 36.99, "volume": 5728.0}, {"date": "2023-09-18", "close": 36.9, "volume": 4296.0}, {"date": "2023-09-19", "close": 36.62, "volume": 654.0}, {"date": "2023-09-20", "close": 36.75, "volume": 1218.0}, {"date": "2023-09-21", "close": 37.15, "volume": 447.0}, {"date": "2023-09-22", "close": 37.2699, "volume": 647.0}, {"date": "2023-09-25", "close": 37.2699, "volume": null}, {"date": "2023-09-26", "close": 36.7501, "volume": 1663.0}, {"date": "2023-09-27", "close": 36.75, "volume": 2236.0}, {"date": "2023-09-28", "close": 37.067, "volume": 386.0}, {"date": "2023-09-29", "close": 36.97, "volume": 661.0}, {"date": "2023-10-02", "close": 36.75, "volume": 299.0}, {"date": "2023-10-03", "close": 36.75, "volume": 788.0}, {"date": "2023-10-04", "close": 36.9, "volume": 480.0}, {"date": "2023-10-05", "close": 36.75, "volume": 738.0}, {"date": "2023-10-06", "close": 37.095, "volume": 2611.0}, {"date": "2023-10-09", "close": 37.16, "volume": 156.0}, {"date": "2023-10-10", "close": 37.16, "volume": null}, {"date": "2023-10-11", "close": 36.76, "volume": 735.0}, {"date": "2023-10-12", "close": 36.75, "volume": 2389.0}, {"date": "2023-10-13", "close": 36.81, "volume": 147.0}, {"date": "2023-10-16", "close": 36.67, "volume": 856.0}, {"date": "2023-10-17", "close": 36.54, "volume": 3767.0}, {"date": "2023-10-18", "close": 36.61, "volume": 1655.0}, {"date": "2023-10-19", "close": 36.75, "volume": 159.0}, {"date": "2023-10-20", "close": 36.75, "volume": null}, {"date": "2023-10-23", "close": 36.75, "volume": null}, {"date": "2023-10-24", "close": 36.75, "volume": null}, {"date": "2023-10-25", "close": 36.5, "volume": 3128.0}, {"date": "2023-10-26", "close": 36.5, "volume": null}, {"date": "2023-10-27", "close": 35.4, "volume": 9694.0}, {"date": "2023-10-30", "close": 35.52, "volume": 1005.0}, {"date": "2023-10-31", "close": 36.5, "volume": 3916.0}, {"date": "2023-11-01", "close": 36.6, "volume": 206.0}, {"date": "2023-11-02", "close": 36.6, "volume": null}, {"date": "2023-11-03", "close": 36.85, "volume": 10415.0}, {"date": "2023-11-06", "close": 36.75, "volume": 1057.0}, {"date": "2023-11-07", "close": 36.27, "volume": 1339.0}, {"date": "2023-11-08", "close": 35.78, "volume": 6612.0}, {"date": "2023-11-09", "close": 35.78, "volume": null}, {"date": "2023-11-10", "close": 36.72, "volume": 189.0}, {"date": "2023-11-13", "close": 35.78, "volume": 841.0}, {"date": "2023-11-14", "close": 36.6, "volume": 20366.0}, {"date": "2023-11-15", "close": 36.7, "volume": 370.0}, {"date": "2023-11-16", "close": 37.36, "volume": 118.0}, {"date": "2023-11-17", "close": 36.3, "volume": 387.0}, {"date": "2023-11-20", "close": 36.3888, "volume": 643.0}, {"date": "2023-11-21", "close": 36.4259, "volume": 692.0}, {"date": "2023-11-22", "close": 36.0, "volume": 4046.0}, {"date": "2023-11-24", "close": 36.0, "volume": 634.0}, {"date": "2023-11-27", "close": 36.01, "volume": 1647.0}, {"date": "2023-11-28", "close": 36.06, "volume": 647.0}, {"date": "2023-11-29", "close": 36.5, "volume": 4248.0}, {"date": "2023-11-30", "close": 35.86, "volume": 3778.0}, {"date": "2023-12-01", "close": 36.4945, "volume": 2582.0}, {"date": "2023-12-04", "close": 36.4945, "volume": null}, {"date": "2023-12-05", "close": 36.0, "volume": 1494.0}, {"date": "2023-12-06", "close": 36.272, "volume": 829.0}, {"date": "2023-12-07", "close": 36.272, "volume": null}, {"date": "2023-12-08", "close": 37.4, "volume": 8358.0}, {"date": "2023-12-11", "close": 37.95, "volume": 410.0}, {"date": "2023-12-12", "close": 36.85, "volume": 235.0}, {"date": "2023-12-13", "close": 38.49, "volume": 498.0}, {"date": "2023-12-14", "close": 38.49, "volume": null}, {"date": "2023-12-15", "close": 38.5, "volume": 446.0}, {"date": "2023-12-18", "close": 38.5, "volume": null}, {"date": "2023-12-19", "close": 39.86, "volume": 2646.0}, {"date": "2023-12-20", "close": 39.84, "volume": 246.0}, {"date": "2023-12-21", "close": 40.4399, "volume": 168.0}, {"date": "2023-12-22", "close": 40.43, "volume": 1218.0}, {"date": "2023-12-26", "close": 39.25, "volume": 1278.0}, {"date": "2023-12-27", "close": 38.5, "volume": 1873.0}, {"date": "2023-12-28", "close": 39.49, "volume": 445.0}, {"date": "2023-12-29", "close": 39.0, "volume": 535.0}, {"date": "2024-01-02", "close": 39.2139, "volume": 554.0}, {"date": "2024-01-03", "close": 39.0, "volume": 642.0}, {"date": "2024-01-04", "close": 39.0, "volume": null}, {"date": "2024-01-05", "close": 39.0, "volume": null}, {"date": "2024-01-08", "close": 39.0, "volume": null}, {"date": "2024-01-09", "close": 39.0, "volume": null}, {"date": "2024-01-10", "close": 39.0, "volume": null}, {"date": "2024-01-11", "close": 39.31, "volume": 402.0}, {"date": "2024-01-12", "close": 39.75, "volume": 483.0}, {"date": "2024-01-16", "close": 39.75, "volume": null}, {"date": "2024-01-17", "close": 39.75, "volume": null}, {"date": "2024-01-18", "close": 39.75, "volume": null}, {"date": "2024-01-19", "close": 39.4999, "volume": 183.0}, {"date": "2024-01-22", "close": 39.4999, "volume": null}, {"date": "2024-01-23", "close": 39.4999, "volume": null}, {"date": "2024-01-24", "close": 39.32, "volume": 829.0}, {"date": "2024-01-25", "close": 39.63, "volume": 2332.0}, {"date": "2024-01-26", "close": 39.89, "volume": 2079.0}, {"date": "2024-01-29", "close": 39.41, "volume": 225.0}, {"date": "2024-01-30", "close": 39.36, "volume": 227.0}, {"date": "2024-01-31", "close": 39.37, "volume": 816.0}, {"date": "2024-02-01", "close": 39.0001, "volume": 1700.0}, {"date": "2024-02-02", "close": 39.0001, "volume": null}, {"date": "2024-02-05", "close": 39.0001, "volume": null}, {"date": "2024-02-06", "close": 39.0001, "volume": null}, {"date": "2024-02-07", "close": 39.0001, "volume": null}, {"date": "2024-02-08", "close": 39.0001, "volume": null}, {"date": "2024-02-09", "close": 39.1, "volume": 239.0}, {"date": "2024-02-12", "close": 39.1, "volume": 283.0}, {"date": "2024-02-13", "close": 39.1, "volume": 406.0}, {"date": "2024-02-14", "close": 39.1, "volume": null}, {"date": "2024-02-15", "close": 39.5, "volume": 395.0}, {"date": "2024-02-16", "close": 39.43, "volume": 852.0}, {"date": "2024-02-20", "close": 39.45, "volume": 384.0}, {"date": "2024-02-21", "close": 39.75, "volume": 1063.0}, {"date": "2024-02-22", "close": 39.75, "volume": null}, {"date": "2024-02-23", "close": 39.75, "volume": null}, {"date": "2024-02-26", "close": 40.1655, "volume": 594.0}, {"date": "2024-02-27", "close": 40.11, "volume": 617.0}, {"date": "2024-02-28", "close": 40.11, "volume": null}, {"date": "2024-02-29", "close": 40.11, "volume": null}, {"date": "2024-03-01", "close": 40.11, "volume": null}, {"date": "2024-03-04", "close": 39.75, "volume": 335.0}, {"date": "2024-03-05", "close": 39.75, "volume": null}, {"date": "2024-03-06", "close": 39.75, "volume": null}, {"date": "2024-03-07", "close": 39.65, "volume": 386.0}, {"date": "2024-03-08", "close": 39.65, "volume": 231.0}, {"date": "2024-03-11", "close": 39.65, "volume": null}, {"date": "2024-03-12", "close": 39.65, "volume": null}, {"date": "2024-03-13", "close": 39.7, "volume": 1267.0}, {"date": "2024-03-14", "close": 39.7, "volume": null}, {"date": "2024-03-15", "close": 40.93, "volume": 507.0}, {"date": "2024-03-18", "close": 40.93, "volume": null}, {"date": "2024-03-19", "close": 41.41, "volume": 301.0}, {"date": "2024-03-20", "close": 41.41, "volume": null}, {"date": "2024-03-21", "close": 40.515, "volume": 570.0}, {"date": "2024-03-22", "close": 40.78, "volume": 351.0}, {"date": "2024-03-25", "close": 40.78, "volume": null}, {"date": "2024-03-26", "close": 40.78, "volume": null}, {"date": "2024-03-27", "close": 41.0, "volume": 279.0}, {"date": "2024-03-28", "close": 40.69, "volume": 327.0}, {"date": "2024-04-01", "close": 40.6, "volume": 606.0}, {"date": "2024-04-02", "close": 40.87, "volume": 526.0}, {"date": "2024-04-03", "close": 40.87, "volume": null}, {"date": "2024-04-04", "close": 40.21, "volume": 651.0}, {"date": "2024-04-05", "close": 40.6926, "volume": 655.0}, {"date": "2024-04-08", "close": 40.68, "volume": 707.0}, {"date": "2024-04-09", "close": 40.68, "volume": null}, {"date": "2024-04-10", "close": 40.5055, "volume": 484.0}, {"date": "2024-04-11", "close": 40.558, "volume": 230.0}, {"date": "2024-04-12", "close": 40.558, "volume": null}, {"date": "2024-04-15", "close": 40.25, "volume": 1093.0}, {"date": "2024-04-16", "close": 40.25, "volume": 469.0}, {"date": "2024-04-17", "close": 40.25, "volume": 1193.0}, {"date": "2024-04-18", "close": 40.24, "volume": 676.0}, {"date": "2024-04-19", "close": 39.6, "volume": 1516.0}, {"date": "2024-04-22", "close": 39.6, "volume": 398.0}, {"date": "2024-04-23", "close": 39.6, "volume": 132.0}, {"date": "2024-04-24", "close": 39.1501, "volume": 4216.0}, {"date": "2024-04-25", "close": 39.1501, "volume": null}, {"date": "2024-04-26", "close": 39.1501, "volume": null}, {"date": "2024-04-29", "close": 39.2001, "volume": 745.0}, {"date": "2024-04-30", "close": 39.99, "volume": 412.0}, {"date": "2024-05-01", "close": 39.99, "volume": null}, {"date": "2024-05-02", "close": 39.2, "volume": 2237.0}, {"date": "2024-05-03", "close": 39.22, "volume": 844.0}, {"date": "2024-05-06", "close": 39.24, "volume": 546.0}, {"date": "2024-05-07", "close": 39.26, "volume": 419.0}, {"date": "2024-05-08", "close": 39.26, "volume": null}, {"date": "2024-05-09", "close": 39.63, "volume": 593.0}, {"date": "2024-05-10", "close": 39.25, "volume": 1441.0}, {"date": "2024-05-13", "close": 39.25, "volume": null}, {"date": "2024-05-14", "close": 39.3, "volume": 722.0}, {"date": "2024-05-15", "close": 39.3, "volume": null}, {"date": "2024-05-16", "close": 39.3, "volume": null}, {"date": "2024-05-17", "close": 39.35, "volume": 1153.0}, {"date": "2024-05-20", "close": 39.35, "volume": 453.0}, {"date": "2024-05-21", "close": 39.35, "volume": null}, {"date": "2024-05-22", "close": 39.36, "volume": 304.0}, {"date": "2024-05-23", "close": 39.35, "volume": 1224.0}, {"date": "2024-05-24", "close": 39.94, "volume": 292.0}, {"date": "2024-05-28", "close": 39.94, "volume": null}, {"date": "2024-05-29", "close": 39.94, "volume": 1305.0}, {"date": "2024-05-30", "close": 39.94, "volume": null}, {"date": "2024-05-31", "close": 39.94, "volume": null}, {"date": "2024-06-03", "close": 39.94, "volume": null}, {"date": "2024-06-04", "close": 39.66, "volume": 339.0}, {"date": "2024-06-05", "close": 40.54, "volume": 4129.0}, {"date": "2024-06-06", "close": 42.5, "volume": 2154.0}, {"date": "2024-06-07", "close": 44.14, "volume": 1142.0}, {"date": "2024-06-10", "close": 44.92, "volume": 913.0}, {"date": "2024-06-11", "close": 41.97, "volume": 530.0}, {"date": "2024-06-12", "close": 40.84, "volume": 421.0}, {"date": "2024-06-13", "close": 40.84, "volume": null}, {"date": "2024-06-14", "close": 39.8, "volume": 881.0}, {"date": "2024-06-17", "close": 39.8, "volume": null}, {"date": "2024-06-18", "close": 39.8, "volume": null}, {"date": "2024-06-20", "close": 40.89, "volume": 487.0}, {"date": "2024-06-21", "close": 43.91, "volume": 4825.0}, {"date": "2024-06-24", "close": 41.5, "volume": 908.0}, {"date": "2024-06-25", "close": 42.5501, "volume": 427.0}, {"date": "2024-06-26", "close": 43.0, "volume": 462.0}, {"date": "2024-06-27", "close": 43.0, "volume": null}, {"date": "2024-06-28", "close": 43.0, "volume": null}, {"date": "2024-07-01", "close": 43.03, "volume": 599.0}, {"date": "2024-07-02", "close": 42.06, "volume": 326.0}, {"date": "2024-07-03", "close": 42.05, "volume": 216.0}, {"date": "2024-07-05", "close": 42.05, "volume": null}, {"date": "2024-07-08", "close": 42.05, "volume": null}, {"date": "2024-07-09", "close": 42.05, "volume": null}, {"date": "2024-07-10", "close": 42.05, "volume": null}, {"date": "2024-07-11", "close": 42.9998, "volume": 559.0}, {"date": "2024-07-12", "close": 42.16, "volume": 1270.0}, {"date": "2024-07-15", "close": 42.99, "volume": 241.0}, {"date": "2024-07-16", "close": 42.8, "volume": 954.0}, {"date": "2024-07-17", "close": 42.8, "volume": null}, {"date": "2024-07-18", "close": 42.8, "volume": null}, {"date": "2024-07-19", "close": 42.8, "volume": null}, {"date": "2024-07-22", "close": 42.8, "volume": null}, {"date": "2024-07-23", "close": 42.8, "volume": null}, {"date": "2024-07-24", "close": 42.8, "volume": null}, {"date": "2024-07-25", "close": 42.8, "volume": null}, {"date": "2024-07-26", "close": 42.8, "volume": null}, {"date": "2024-07-29", "close": 42.8, "volume": null}, {"date": "2024-07-30", "close": 42.7, "volume": 2357.0}, {"date": "2024-07-31", "close": 43.01, "volume": 7570.0}, {"date": "2024-08-01", "close": 43.02, "volume": 4985.0}, {"date": "2024-08-02", "close": 43.02, "volume": null}, {"date": "2024-08-05", "close": 43.02, "volume": 251.0}, {"date": "2024-08-06", "close": 43.0, "volume": 3364.0}, {"date": "2024-08-07", "close": 43.11, "volume": 60989.0}, {"date": "2024-08-08", "close": 43.12, "volume": 4756.0}, {"date": "2024-08-09", "close": 44.99, "volume": 126605.0}, {"date": "2024-08-12", "close": 45.5, "volume": 29952.0}, {"date": "2024-08-13", "close": 46.1106, "volume": 2030.0}, {"date": "2024-08-14", "close": 47.29, "volume": 1049.0}, {"date": "2024-08-15", "close": 46.96, "volume": 3959.0}, {"date": "2024-08-16", "close": 46.0, "volume": 471.0}, {"date": "2024-08-19", "close": 46.96, "volume": 847.0}, {"date": "2024-08-20", "close": 46.96, "volume": null}, {"date": "2024-08-21", "close": 46.65, "volume": 1819.0}, {"date": "2024-08-22", "close": 47.225, "volume": 765.0}, {"date": "2024-08-23", "close": 47.48, "volume": 7233.0}, {"date": "2024-08-26", "close": 47.5, "volume": 3471.0}, {"date": "2024-08-27", "close": 48.5, "volume": 2417.0}, {"date": "2024-08-28", "close": 51.96, "volume": 3177.0}, {"date": "2024-08-29", "close": 54.48, "volume": 4156.0}, {"date": "2024-08-30", "close": 55.9, "volume": 3850.0}, {"date": "2024-09-03", "close": 55.86, "volume": 957.0}, {"date": "2024-09-04", "close": 54.8, "volume": 4442.0}, {"date": "2024-09-05", "close": 55.5, "volume": 1061.0}, {"date": "2024-09-06", "close": 55.79, "volume": 1344.0}, {"date": "2024-09-09", "close": 53.45, "volume": 2556.0}, {"date": "2024-09-10", "close": 54.67, "volume": 1308.0}, {"date": "2024-09-11", "close": 53.9, "volume": 732.0}, {"date": "2024-09-12", "close": 53.0, "volume": 4797.0}, {"date": "2024-09-13", "close": 53.75, "volume": 1190.0}, {"date": "2024-09-16", "close": 54.5, "volume": 442.0}, {"date": "2024-09-17", "close": 54.04, "volume": 967.0}, {"date": "2024-09-18", "close": 52.71, "volume": 3015.0}, {"date": "2024-09-19", "close": 53.3, "volume": 924.0}, {"date": "2024-09-20", "close": 54.69, "volume": 2415.0}, {"date": "2024-09-23", "close": 54.05, "volume": 1064.0}, {"date": "2024-09-24", "close": 53.02, "volume": 293.0}, {"date": "2024-09-25", "close": 53.32, "volume": 1708.0}, {"date": "2024-09-26", "close": 54.95, "volume": 1403.0}, {"date": "2024-09-27", "close": 54.9, "volume": 562.0}, {"date": "2024-09-30", "close": 53.5, "volume": 1078.0}, {"date": "2024-10-01", "close": 53.5, "volume": null}, {"date": "2024-10-02", "close": 53.5, "volume": null}, {"date": "2024-10-03", "close": 53.5, "volume": null}, {"date": "2024-10-04", "close": 53.5, "volume": 506.0}, {"date": "2024-10-07", "close": 53.5, "volume": 1425.0}, {"date": "2024-10-08", "close": 53.73, "volume": 728.0}, {"date": "2024-10-09", "close": 54.54, "volume": 1616.0}, {"date": "2024-10-10", "close": 54.54, "volume": null}, {"date": "2024-10-11", "close": 54.0, "volume": 2410.0}, {"date": "2024-10-14", "close": 54.0, "volume": null}, {"date": "2024-10-15", "close": 54.0937, "volume": 959.0}, {"date": "2024-10-16", "close": 54.0, "volume": 566.0}, {"date": "2024-10-17", "close": 54.0, "volume": 1101.0}, {"date": "2024-10-18", "close": 54.0, "volume": null}, {"date": "2024-10-21", "close": 54.12, "volume": 779.0}, {"date": "2024-10-22", "close": 54.12, "volume": null}, {"date": "2024-10-23", "close": 54.0617, "volume": 708.0}, {"date": "2024-10-24", "close": 54.2, "volume": 717.0}, {"date": "2024-10-25", "close": 54.2, "volume": null}, {"date": "2024-10-28", "close": 54.015, "volume": 570.0}, {"date": "2024-10-29", "close": 53.08, "volume": 722.0}, {"date": "2024-10-30", "close": 53.2833, "volume": 1482.0}, {"date": "2024-10-31", "close": 52.88, "volume": 1132.0}, {"date": "2024-11-01", "close": 54.63, "volume": 1954.0}, {"date": "2024-11-04", "close": 53.5, "volume": 1960.0}, {"date": "2024-11-05", "close": 53.52, "volume": 3632.0}, {"date": "2024-11-06", "close": 53.22, "volume": 1444.0}, {"date": "2024-11-07", "close": 53.22, "volume": null}, {"date": "2024-11-08", "close": 52.53, "volume": 1626.0}, {"date": "2024-11-11", "close": 53.0, "volume": 1633.0}, {"date": "2024-11-12", "close": 54.7, "volume": 917.0}, {"date": "2024-11-13", "close": 54.49, "volume": 1663.0}, {"date": "2024-11-14", "close": 53.95, "volume": 1119.0}, {"date": "2024-11-15", "close": 54.75, "volume": 855.0}, {"date": "2024-11-18", "close": 54.0, "volume": 1629.0}, {"date": "2024-11-19", "close": 54.0, "volume": 4449.0}, {"date": "2024-11-20", "close": 52.81, "volume": 1906.0}, {"date": "2024-11-21", "close": 54.0, "volume": 2627.0}, {"date": "2024-11-22", "close": 54.0, "volume": null}, {"date": "2024-11-25", "close": 53.57, "volume": 848.0}, {"date": "2024-11-26", "close": 53.5, "volume": 1572.0}, {"date": "2024-11-27", "close": 53.5, "volume": null}, {"date": "2024-11-29", "close": 54.5, "volume": 451.0}, {"date": "2024-12-02", "close": 54.48, "volume": 590.0}, {"date": "2024-12-03", "close": 54.48, "volume": null}, {"date": "2024-12-04", "close": 54.5, "volume": 1110.0}, {"date": "2024-12-05", "close": 54.5, "volume": null}, {"date": "2024-12-06", "close": 54.35, "volume": 1969.0}, {"date": "2024-12-09", "close": 53.04, "volume": 2017.0}, {"date": "2024-12-10", "close": 54.5, "volume": 471.0}, {"date": "2024-12-11", "close": 54.5, "volume": 548.0}, {"date": "2024-12-12", "close": 54.43, "volume": 783.0}, {"date": "2024-12-13", "close": 54.39, "volume": 450.0}, {"date": "2024-12-16", "close": 53.28, "volume": 660.0}, {"date": "2024-12-17", "close": 52.74, "volume": 675.0}, {"date": "2024-12-18", "close": 52.11, "volume": 3177.0}, {"date": "2024-12-19", "close": 52.89, "volume": 8957.0}, {"date": "2024-12-20", "close": 55.0, "volume": 28651.0}, {"date": "2024-12-23", "close": 54.71, "volume": 612.0}, {"date": "2024-12-24", "close": 54.71, "volume": null}, {"date": "2024-12-26", "close": 53.63, "volume": 2350.0}, {"date": "2024-12-27", "close": 52.64, "volume": 2916.0}, {"date": "2024-12-30", "close": 52.61, "volume": 4613.0}, {"date": "2024-12-31", "close": 52.65, "volume": 8389.0}, {"date": "2025-01-02", "close": 54.98, "volume": 1302.0}, {"date": "2025-01-03", "close": 53.34, "volume": 902.0}, {"date": "2025-01-06", "close": 53.52, "volume": 554.0}, {"date": "2025-01-07", "close": 53.21, "volume": 2769.0}, {"date": "2025-01-08", "close": 53.36, "volume": 3029.0}, {"date": "2025-01-10", "close": 53.32, "volume": 348.0}, {"date": "2025-01-13", "close": 53.22, "volume": 478.0}, {"date": "2025-01-14", "close": 53.64, "volume": 1134.0}, {"date": "2025-01-15", "close": 53.4, "volume": 2070.0}, {"date": "2025-01-16", "close": 53.975, "volume": 418.0}, {"date": "2025-01-17", "close": 53.33, "volume": 2293.0}, {"date": "2025-01-21", "close": 53.24, "volume": 2728.0}, {"date": "2025-01-22", "close": 52.38, "volume": 3628.0}, {"date": "2025-01-23", "close": 53.01, "volume": 2110.0}, {"date": "2025-01-24", "close": 52.62, "volume": 618.0}, {"date": "2025-01-27", "close": 52.74, "volume": 2665.0}, {"date": "2025-01-28", "close": 52.78, "volume": 579.0}, {"date": "2025-01-29", "close": 52.8, "volume": 1134.0}, {"date": "2025-01-30", "close": 52.8, "volume": null}, {"date": "2025-01-31", "close": 52.86, "volume": 658.0}, {"date": "2025-02-03", "close": 52.05, "volume": 1362.0}, {"date": "2025-02-04", "close": 52.26, "volume": 1688.0}, {"date": "2025-02-05", "close": 52.06, "volume": 943.0}, {"date": "2025-02-06", "close": 52.05, "volume": 2660.0}, {"date": "2025-02-07", "close": 51.58, "volume": 1202.0}, {"date": "2025-02-10", "close": 51.31, "volume": 531.0}, {"date": "2025-02-11", "close": 51.27, "volume": 1181.0}, {"date": "2025-02-12", "close": 51.21, "volume": 408.0}, {"date": "2025-02-13", "close": 51.2, "volume": 312.0}, {"date": "2025-02-14", "close": 51.79, "volume": 1428.0}, {"date": "2025-02-18", "close": 50.91, "volume": 2060.0}, {"date": "2025-02-19", "close": 50.66, "volume": 1937.0}, {"date": "2025-02-20", "close": 50.56, "volume": 1053.0}, {"date": "2025-02-21", "close": 50.56, "volume": null}, {"date": "2025-02-24", "close": 49.55, "volume": 1609.0}, {"date": "2025-02-25", "close": 48.71, "volume": 2947.0}, {"date": "2025-02-26", "close": 50.0, "volume": 3362.0}, {"date": "2025-02-27", "close": 50.44, "volume": 859.0}, {"date": "2025-02-28", "close": 50.47, "volume": 830.0}, {"date": "2025-03-03", "close": 49.45, "volume": 591.0}, {"date": "2025-03-04", "close": 49.2, "volume": 2399.0}, {"date": "2025-03-05", "close": 51.83, "volume": 1161.0}, {"date": "2025-03-06", "close": 50.57, "volume": 1300.0}, {"date": "2025-03-07", "close": 49.7292, "volume": 1289.0}, {"date": "2025-03-10", "close": 49.52, "volume": 2444.0}, {"date": "2025-03-11", "close": 49.36, "volume": 1958.0}, {"date": "2025-03-12", "close": 49.06, "volume": 411.0}, {"date": "2025-03-13", "close": 51.55, "volume": 3699.0}, {"date": "2025-03-14", "close": 51.19, "volume": 865.0}, {"date": "2025-03-17", "close": 51.99, "volume": 1236.0}, {"date": "2025-03-18", "close": 51.5, "volume": 829.0}, {"date": "2025-03-19", "close": 50.56, "volume": 673.0}, {"date": "2025-03-20", "close": 50.81, "volume": 2879.0}, {"date": "2025-03-21", "close": 51.3, "volume": 1763.0}, {"date": "2025-03-24", "close": 51.0, "volume": 992.0}, {"date": "2025-03-25", "close": 51.0, "volume": null}, {"date": "2025-03-26", "close": 51.3, "volume": 10679.0}, {"date": "2025-03-27", "close": 51.0435, "volume": 608.0}, {"date": "2025-03-28", "close": 51.89, "volume": 2413.0}, {"date": "2025-03-31", "close": 50.15, "volume": 1813.0}, {"date": "2025-04-01", "close": 50.65, "volume": 2896.0}, {"date": "2025-04-02", "close": 51.57, "volume": 2213.0}, {"date": "2025-04-03", "close": 50.88, "volume": 1860.0}, {"date": "2025-04-04", "close": 49.15, "volume": 4219.0}, {"date": "2025-04-07", "close": 49.44, "volume": 2606.0}, {"date": "2025-04-08", "close": 49.69, "volume": 2119.0}, {"date": "2025-04-09", "close": 50.95, "volume": 7794.0}, {"date": "2025-04-10", "close": 50.33, "volume": 1800.0}, {"date": "2025-04-11", "close": 50.23, "volume": 1540.0}, {"date": "2025-04-14", "close": 49.86, "volume": 2213.0}, {"date": "2025-04-15", "close": 49.59, "volume": 2634.0}, {"date": "2025-04-16", "close": 49.48, "volume": 1877.0}, {"date": "2025-04-17", "close": 49.94, "volume": 3415.0}, {"date": "2025-04-21", "close": 49.94, "volume": null}, {"date": "2025-04-22", "close": 50.87, "volume": 8680.0}, {"date": "2025-04-23", "close": 51.25, "volume": 16675.0}, {"date": "2025-04-24", "close": 51.14, "volume": 4949.0}, {"date": "2025-04-25", "close": 50.98, "volume": 4635.0}, {"date": "2025-04-28", "close": 51.4399, "volume": 2921.0}, {"date": "2025-04-29", "close": 51.43, "volume": 7289.0}, {"date": "2025-04-30", "close": 50.77, "volume": 4617.0}, {"date": "2025-05-01", "close": 50.77, "volume": 1895.0}, {"date": "2025-05-02", "close": 51.33, "volume": 4338.0}, {"date": "2025-05-05", "close": 51.22, "volume": 1501.0}, {"date": "2025-05-06", "close": 50.2645, "volume": 546.0}, {"date": "2025-05-07", "close": 50.57, "volume": 1376.0}, {"date": "2025-05-08", "close": 50.4, "volume": 5160.0}, {"date": "2025-05-09", "close": 50.4, "volume": null}, {"date": "2025-05-12", "close": 50.49, "volume": 2933.0}, {"date": "2025-05-13", "close": 50.2, "volume": 4825.0}, {"date": "2025-05-14", "close": 51.3, "volume": 20977.0}, {"date": "2025-05-15", "close": 50.6, "volume": 1929.0}, {"date": "2025-05-16", "close": 50.7, "volume": 2882.0}, {"date": "2025-05-19", "close": 50.5, "volume": 7029.0}, {"date": "2025-05-20", "close": 50.56, "volume": 1721.0}, {"date": "2025-05-21", "close": 50.64, "volume": 3324.0}, {"date": "2025-05-22", "close": 50.79, "volume": 2783.0}, {"date": "2025-05-23", "close": 50.25, "volume": 3777.0}, {"date": "2025-05-27", "close": 50.38, "volume": 6386.0}, {"date": "2025-05-28", "close": 50.0, "volume": 3070.0}, {"date": "2025-05-29", "close": 50.06, "volume": 5684.0}, {"date": "2025-05-30", "close": 49.99, "volume": 4064.0}, {"date": "2025-06-02", "close": 50.08, "volume": 4702.0}, {"date": "2025-06-03", "close": 50.0, "volume": 5591.0}, {"date": "2025-06-04", "close": 49.9, "volume": 5707.0}, {"date": "2025-06-05", "close": 50.0, "volume": 4070.0}, {"date": "2025-06-06", "close": 49.665, "volume": 5223.0}, {"date": "2025-06-09", "close": 49.64, "volume": 3835.0}, {"date": "2025-06-10", "close": 49.9, "volume": 3770.0}, {"date": "2025-06-11", "close": 49.395, "volume": 8329.0}, {"date": "2025-06-12", "close": 49.3475, "volume": 2686.0}, {"date": "2025-06-13", "close": 49.085, "volume": 4895.0}, {"date": "2025-06-16", "close": 49.18, "volume": 2852.0}, {"date": "2025-06-17", "close": 48.11, "volume": 4319.0}, {"date": "2025-06-18", "close": 47.35, "volume": 3814.0}, {"date": "2025-06-20", "close": 44.6, "volume": 17054.0}, {"date": "2025-06-23", "close": 46.17, "volume": 7845.0}, {"date": "2025-06-24", "close": 46.43, "volume": 4897.0}, {"date": "2025-06-25", "close": 46.23, "volume": 3758.0}, {"date": "2025-06-26", "close": 46.81, "volume": 61006.0}, {"date": "2025-06-27", "close": 46.0, "volume": 265132.0}, {"date": "2025-06-30", "close": 46.0, "volume": 23368.0}, {"date": "2025-07-01", "close": 47.0, "volume": 16794.0}, {"date": "2025-07-02", "close": 47.11, "volume": 21194.0}, {"date": "2025-07-03", "close": 47.18, "volume": 2197.0}, {"date": "2025-07-07", "close": 47.02, "volume": 4412.0}, {"date": "2025-07-08", "close": 46.83, "volume": 3543.0}, {"date": "2025-07-09", "close": 46.61, "volume": 3690.0}, {"date": "2025-07-10", "close": 46.2, "volume": 7731.0}, {"date": "2025-07-11", "close": 45.8, "volume": 4003.0}, {"date": "2025-07-14", "close": 45.99, "volume": 3048.0}, {"date": "2025-07-15", "close": 45.5, "volume": 6369.0}, {"date": "2025-07-16", "close": 45.19, "volume": 8238.0}, {"date": "2025-07-17", "close": 46.49, "volume": 24164.0}, {"date": "2025-07-18", "close": 44.77, "volume": 9526.0}, {"date": "2025-07-21", "close": 44.33, "volume": 7198.0}, {"date": "2025-07-22", "close": 45.05, "volume": 7385.0}, {"date": "2025-07-23", "close": 46.51, "volume": 3841.0}, {"date": "2025-07-24", "close": 46.1, "volume": 2440.0}, {"date": "2025-07-25", "close": 47.7, "volume": 1946.0}, {"date": "2025-07-28", "close": 48.02, "volume": 4290.0}, {"date": "2025-07-29", "close": 47.09, "volume": 3613.0}, {"date": "2025-07-30", "close": 46.53, "volume": 4990.0}, {"date": "2025-07-31", "close": 46.05, "volume": 2156.0}, {"date": "2025-08-01", "close": 45.75, "volume": 12799.0}, {"date": "2025-08-04", "close": 46.0, "volume": 3034.0}, {"date": "2025-08-05", "close": 46.85, "volume": 3995.0}, {"date": "2025-08-06", "close": 46.83, "volume": 1523.0}, {"date": "2025-08-07", "close": 46.05, "volume": 2928.0}, {"date": "2025-08-08", "close": 46.06, "volume": 6507.0}, {"date": "2025-08-11", "close": 46.24, "volume": 6066.0}, {"date": "2025-08-12", "close": 46.87, "volume": 10539.0}, {"date": "2025-08-13", "close": 46.74, "volume": 3306.0}, {"date": "2025-08-14", "close": 46.86, "volume": 4167.0}, {"date": "2025-08-15", "close": 46.55, "volume": 6087.0}, {"date": "2025-08-18", "close": 46.46, "volume": 7141.0}, {"date": "2025-08-19", "close": 46.93, "volume": 1887.0}, {"date": "2025-08-20", "close": 48.23, "volume": 2914.0}, {"date": "2025-08-21", "close": 47.25, "volume": 2820.0}, {"date": "2025-08-22", "close": 48.66, "volume": 9056.0}, {"date": "2025-08-25", "close": 48.54, "volume": 3593.0}, {"date": "2025-08-26", "close": 48.11, "volume": 2439.0}, {"date": "2025-08-27", "close": 47.99, "volume": 4990.0}, {"date": "2025-08-28", "close": 47.32, "volume": 5233.0}, {"date": "2025-08-29", "close": 47.27, "volume": 2402.0}, {"date": "2025-09-02", "close": 47.06, "volume": 2789.0}, {"date": "2025-09-03", "close": 46.9, "volume": 2771.0}, {"date": "2025-09-04", "close": 47.38, "volume": 3279.0}, {"date": "2025-09-05", "close": 47.31, "volume": 3143.0}, {"date": "2025-09-08", "close": 46.97, "volume": 2578.0}, {"date": "2025-09-09", "close": 47.25, "volume": 2965.0}, {"date": "2025-09-10", "close": 47.18, "volume": 2055.0}, {"date": "2025-09-11", "close": 46.53, "volume": 5746.0}, {"date": "2025-09-12", "close": 45.14, "volume": 11794.0}, {"date": "2025-09-15", "close": 45.59, "volume": 2979.0}, {"date": "2025-09-16", "close": 45.44, "volume": 4439.0}, {"date": "2025-09-17", "close": 45.34, "volume": 4639.0}, {"date": "2025-09-18", "close": 46.46, "volume": 3095.0}, {"date": "2025-09-19", "close": 47.0, "volume": 22403.0}, {"date": "2025-09-22", "close": 45.97, "volume": 4050.0}, {"date": "2025-09-23", "close": 46.17, "volume": 3843.0}, {"date": "2025-09-24", "close": 46.37, "volume": 2367.0}, {"date": "2025-09-25", "close": 46.85, "volume": 1148.0}, {"date": "2025-09-26", "close": 47.74, "volume": 2026.0}, {"date": "2025-09-29", "close": 46.34, "volume": 2742.0}, {"date": "2025-09-30", "close": 46.06, "volume": 4386.0}, {"date": "2025-10-01", "close": 45.82, "volume": 3516.0}, {"date": "2025-10-02", "close": 45.86, "volume": 14669.0}, {"date": "2025-10-03", "close": 46.43, "volume": 1818.0}, {"date": "2025-10-06", "close": 46.08, "volume": 2424.0}, {"date": "2025-10-07", "close": 46.0, "volume": 6084.0}, {"date": "2025-10-08", "close": 46.06, "volume": 3417.0}, {"date": "2025-10-09", "close": 46.17, "volume": 2130.0}, {"date": "2025-10-10", "close": 45.7, "volume": 15060.0}, {"date": "2025-10-13", "close": 45.94, "volume": 2449.0}, {"date": "2025-10-14", "close": 45.73, "volume": 1616.0}, {"date": "2025-10-15", "close": 45.95, "volume": 2010.0}, {"date": "2025-10-16", "close": 44.61, "volume": 18876.0}, {"date": "2025-10-17", "close": 44.77, "volume": 1572.0}, {"date": "2025-10-20", "close": 45.29, "volume": 2222.0}, {"date": "2025-10-21", "close": 45.46, "volume": 1374.0}, {"date": "2025-10-22", "close": 45.43, "volume": 2676.0}, {"date": "2025-10-23", "close": 45.31, "volume": 459.0}, {"date": "2025-10-24", "close": 45.27, "volume": 1202.0}, {"date": "2025-10-27", "close": 44.67, "volume": 1607.0}, {"date": "2025-10-28", "close": 44.56, "volume": 9145.0}, {"date": "2025-10-29", "close": 44.05, "volume": 22129.0}, {"date": "2025-10-30", "close": 44.2, "volume": 9695.0}, {"date": "2025-10-31", "close": 44.64, "volume": 2504.0}, {"date": "2025-11-03", "close": 44.2, "volume": 1062.0}, {"date": "2025-11-04", "close": 43.8, "volume": 9960.0}, {"date": "2025-11-05", "close": 45.0, "volume": 3252.0}, {"date": "2025-11-06", "close": 44.95, "volume": 2427.0}, {"date": "2025-11-07", "close": 44.96, "volume": 2969.0}, {"date": "2025-11-10", "close": 44.96, "volume": 2018.0}, {"date": "2025-11-11", "close": 45.28, "volume": 2415.0}, {"date": "2025-11-12", "close": 44.81, "volume": 5309.0}, {"date": "2025-11-13", "close": 44.74, "volume": 5966.0}, {"date": "2025-11-14", "close": 44.77, "volume": 1634.0}, {"date": "2025-11-17", "close": 44.78, "volume": 4802.0}, {"date": "2025-11-18", "close": 44.74, "volume": 1219.0}, {"date": "2025-11-19", "close": 44.16, "volume": 4467.0}, {"date": "2025-11-20", "close": 44.23, "volume": 2136.0}, {"date": "2025-11-21", "close": 44.88, "volume": 6655.0}, {"date": "2025-11-24", "close": 44.42, "volume": 5332.0}, {"date": "2025-11-25", "close": 44.56, "volume": 4928.0}, {"date": "2025-11-26", "close": 44.23, "volume": 3871.0}, {"date": "2025-11-28", "close": 44.31, "volume": 3876.0}, {"date": "2025-12-01", "close": 44.02, "volume": 2717.0}, {"date": "2025-12-02", "close": 43.84, "volume": 3083.0}, {"date": "2025-12-03", "close": 43.99, "volume": 1974.0}, {"date": "2025-12-04", "close": 44.23, "volume": 2097.0}, {"date": "2025-12-05", "close": 44.11, "volume": 6256.0}, {"date": "2025-12-08", "close": 44.44, "volume": 26738.0}, {"date": "2025-12-09", "close": 44.32, "volume": 22494.0}, {"date": "2025-12-10", "close": 44.4, "volume": 6621.0}, {"date": "2025-12-11", "close": 44.625, "volume": 3615.0}, {"date": "2025-12-12", "close": 44.6, "volume": 5447.0}, {"date": "2025-12-15", "close": 44.55, "volume": 4962.0}, {"date": "2025-12-16", "close": 44.9, "volume": 5198.0}, {"date": "2025-12-17", "close": 44.99, "volume": 5740.0}, {"date": "2025-12-18", "close": 44.82, "volume": 4117.0}, {"date": "2025-12-19", "close": 43.21, "volume": 39975.0}, {"date": "2025-12-22", "close": 43.52, "volume": 6886.0}, {"date": "2025-12-23", "close": 43.44, "volume": 7083.0}, {"date": "2025-12-24", "close": 43.75, "volume": 1282.0}, {"date": "2025-12-26", "close": 43.61, "volume": 2400.0}, {"date": "2025-12-29", "close": 43.43, "volume": 2924.0}, {"date": "2025-12-30", "close": 43.41, "volume": 3459.0}, {"date": "2025-12-31", "close": 43.63, "volume": 5561.0}, {"date": "2026-01-02", "close": 43.5, "volume": 2889.0}, {"date": "2026-01-05", "close": 43.58, "volume": 2569.0}, {"date": "2026-01-06", "close": 43.51, "volume": 3441.0}, {"date": "2026-01-07", "close": 43.11, "volume": 1911.0}, {"date": "2026-01-08", "close": 43.58, "volume": 8906.0}, {"date": "2026-01-09", "close": 43.7, "volume": 3113.0}, {"date": "2026-01-12", "close": 43.85, "volume": 2776.0}, {"date": "2026-01-13", "close": 43.83, "volume": 9504.0}, {"date": "2026-01-14", "close": 43.79, "volume": 10784.0}, {"date": "2026-01-15", "close": 43.9, "volume": 6681.0}, {"date": "2026-01-16", "close": 43.99, "volume": 14170.0}, {"date": "2026-01-20", "close": 43.91, "volume": 2730.0}, {"date": "2026-01-21", "close": 44.32, "volume": 6289.0}, {"date": "2026-01-22", "close": 44.44, "volume": 2216.0}, {"date": "2026-01-23", "close": 44.39, "volume": 2378.0}, {"date": "2026-01-26", "close": 44.02, "volume": 1389.0}, {"date": "2026-01-27", "close": 43.97, "volume": 3286.0}, {"date": "2026-01-28", "close": 43.99, "volume": 2875.0}, {"date": "2026-01-29", "close": 43.98, "volume": 2343.0}, {"date": "2026-01-30", "close": 43.9, "volume": 9308.0}, {"date": "2026-02-02", "close": 44.01, "volume": 6271.0}, {"date": "2026-02-03", "close": 44.25, "volume": 7186.0}, {"date": "2026-02-04", "close": 43.8, "volume": 5854.0}, {"date": "2026-02-05", "close": 44.2, "volume": 2002.0}, {"date": "2026-02-06", "close": 44.15, "volume": 4032.0}, {"date": "2026-02-09", "close": 44.08, "volume": 4088.0}, {"date": "2026-02-10", "close": 44.37, "volume": 5308.0}, {"date": "2026-02-11", "close": 43.76, "volume": 5485.0}, {"date": "2026-02-12", "close": 43.71, "volume": 4141.0}, {"date": "2026-02-13", "close": 44.3, "volume": 9504.0}, {"date": "2026-02-17", "close": 43.89, "volume": 2746.0}, {"date": "2026-02-18", "close": 43.81, "volume": 2867.0}, {"date": "2026-02-19", "close": 43.66, "volume": 2204.0}, {"date": "2026-02-20", "close": 43.56, "volume": 7214.0}, {"date": "2026-02-23", "close": 42.74, "volume": 17660.0}, {"date": "2026-02-24", "close": 42.71, "volume": 2127.0}, {"date": "2026-02-25", "close": 42.77, "volume": 5624.0}, {"date": "2026-02-26", "close": 42.74, "volume": 3376.0}, {"date": "2026-02-27", "close": 42.47, "volume": 6549.0}, {"date": "2026-03-02", "close": 42.68, "volume": 3529.0}, {"date": "2026-03-03", "close": 42.4, "volume": 2478.0}, {"date": "2026-03-04", "close": 42.72, "volume": 5133.0}, {"date": "2026-03-05", "close": 42.02, "volume": 5615.0}, {"date": "2026-03-06", "close": 41.77, "volume": 6431.0}, {"date": "2026-03-09", "close": 42.11, "volume": 7920.0}, {"date": "2026-03-10", "close": 41.45, "volume": 8693.0}, {"date": "2026-03-11", "close": 41.37, "volume": 3305.0}, {"date": "2026-03-12", "close": 41.35, "volume": 3651.0}, {"date": "2026-03-13", "close": 41.06, "volume": 4067.0}, {"date": "2026-03-16", "close": 41.2, "volume": 2013.0}, {"date": "2026-03-17", "close": 41.29, "volume": 3344.0}, {"date": "2026-03-18", "close": 41.49, "volume": 24602.0}, {"date": "2026-03-19", "close": 42.19, "volume": 31548.0}, {"date": "2026-03-20", "close": 43.88, "volume": 42883.0}, {"date": "2026-03-23", "close": 44.99, "volume": 27475.0}, {"date": "2026-03-24", "close": 45.64, "volume": 26318.0}, {"date": "2026-03-25", "close": 43.74, "volume": 7931.0}, {"date": "2026-03-26", "close": 43.885, "volume": 5590.0}, {"date": "2026-03-27", "close": 43.32, "volume": 4062.0}, {"date": "2026-03-30", "close": 44.33, "volume": 6017.0}, {"date": "2026-03-31", "close": 43.71, "volume": 4507.0}, {"date": "2026-04-01", "close": 41.86, "volume": 8117.0}, {"date": "2026-04-02", "close": 41.82, "volume": 3492.0}, {"date": "2026-04-06", "close": 42.78, "volume": 5315.0}, {"date": "2026-04-07", "close": 43.29, "volume": 3344.0}, {"date": "2026-04-08", "close": 45.15, "volume": 7874.0}, {"date": "2026-04-09", "close": 45.29, "volume": 5648.0}, {"date": "2026-04-10", "close": 44.67, "volume": 1987.0}, {"date": "2026-04-13", "close": 45.65, "volume": 4868.0}, {"date": "2026-04-14", "close": 45.19, "volume": 2092.0}, {"date": "2026-04-15", "close": 46.21, "volume": 11635.0}, {"date": "2026-04-16", "close": 45.0, "volume": 2594.0}, {"date": "2026-04-17", "close": 44.18, "volume": 11911.0}, {"date": "2026-04-20", "close": 43.93, "volume": 3227.0}, {"date": "2026-04-21", "close": 43.57, "volume": 4573.0}, {"date": "2026-04-22", "close": 43.3, "volume": 8588.0}, {"date": "2026-04-23", "close": 42.39, "volume": 12495.0}, {"date": "2026-04-24", "close": 42.25, "volume": 8573.0}, {"date": "2026-04-27", "close": 41.46, "volume": 8868.0}, {"date": "2026-04-28", "close": 41.74, "volume": 4327.0}, {"date": "2026-04-29", "close": 41.15, "volume": 11692.0}, {"date": "2026-04-30", "close": 41.15, "volume": 14844.0}, {"date": "2026-05-01", "close": 41.42, "volume": 6579.0}, {"date": "2026-05-04", "close": 41.38, "volume": 3759.0}, {"date": "2026-05-05", "close": 42.09, "volume": 3047.0}, {"date": "2026-05-06", "close": 42.37, "volume": 3817.0}, {"date": "2026-05-07", "close": 42.24, "volume": 2177.0}, {"date": "2026-05-08", "close": 42.16, "volume": 6351.0}, {"date": "2026-05-11", "close": 42.02, "volume": 5350.0}, {"date": "2026-05-12", "close": 42.24, "volume": 2061.0}, {"date": "2026-05-13", "close": 41.54, "volume": 2508.0}, {"date": "2026-05-14", "close": 42.38, "volume": 2552.0}, {"date": "2026-05-15", "close": 42.17, "volume": 2555.0}, {"date": "2026-05-18", "close": 42.12, "volume": 4418.0}, {"date": "2026-05-19", "close": 42.44, "volume": 4052.0}, {"date": "2026-05-20", "close": 42.57, "volume": 2856.0}, {"date": "2026-05-21", "close": 41.52, "volume": 8079.0}, {"date": "2026-05-22", "close": 41.72, "volume": 4467.0}, {"date": "2026-05-26", "close": 42.05, "volume": 5124.0}, {"date": "2026-05-27", "close": 41.83, "volume": 3908.0}, {"date": "2026-05-28", "close": 43.29, "volume": 8966.0}, {"date": "2026-05-29", "close": 41.73, "volume": 9355.0}, {"date": "2026-06-01", "close": 41.71, "volume": 4778.0}, {"date": "2026-06-02", "close": 41.94, "volume": 5715.0}, {"date": "2026-06-03", "close": 41.32, "volume": 11198.0}, {"date": "2026-06-04", "close": 41.89, "volume": 5016.0}, {"date": "2026-06-05", "close": 42.33, "volume": 6811.0}, {"date": "2026-06-08", "close": 42.07, "volume": 5040.0}, {"date": "2026-06-09", "close": 42.3, "volume": 4815.0}, {"date": "2026-06-10", "close": 42.79, "volume": 3788.0}, {"date": "2026-06-11", "close": 43.25, "volume": 4221.0}, {"date": "2026-06-12", "close": 43.63, "volume": 3576.0}, {"date": "2026-06-15", "close": 42.52, "volume": 2190.0}, {"date": "2026-06-16", "close": 41.42, "volume": 16797.0}, {"date": "2026-06-17", "close": 42.48, "volume": 3801.0}, {"date": "2026-06-18", "close": 43.83, "volume": 20297.0}, {"date": "2026-06-22", "close": 42.99, "volume": 6687.0}, {"date": "2026-06-23", "close": 43.24, "volume": 4520.0}, {"date": "2026-06-24", "close": 43.7, "volume": 9945.0}, {"date": "2026-06-25", "close": 44.08, "volume": 12951.0}, {"date": "2026-06-26", "close": 43.35, "volume": 201366.0}, {"date": "2026-06-29", "close": 43.065, "volume": 4969.0}, {"date": "2026-06-30", "close": 43.11, "volume": 12237.0}, {"date": "2026-07-01", "close": 44.75, "volume": 6375.0}, {"date": "2026-07-02", "close": 44.67, "volume": 6218.0}, {"date": "2026-07-06", "close": 44.67, "volume": 2147.0}, {"date": "2026-07-07", "close": 44.32, "volume": 1271.0}, {"date": "2026-07-08", "close": 43.04, "volume": 11956.0}, {"date": "2026-07-09", "close": 43.98, "volume": 1209.0}, {"date": "2026-07-10", "close": 44.14, "volume": 10694.0}, {"date": "2026-07-13", "close": 46.08, "volume": 37866.0}, {"date": "2026-07-14", "close": 46.315, "volume": 30555.0}, {"date": "2026-07-15", "close": 46.72, "volume": 28664.0}, {"date": "2026-07-16", "close": 47.3, "volume": 9767.0}, {"date": "2026-07-17", "close": 46.88, "volume": 6858.0}, {"date": "2026-07-20", "close": 45.82, "volume": 5821.0}, {"date": "2026-07-21", "close": 43.75, "volume": 6339.0}, {"date": "2026-07-22", "close": 45.16, "volume": 11392.0}, {"date": "2026-07-23", "close": 45.14, "volume": 7196.0}, {"date": "2026-07-24", "close": 45.06, "volume": 3537.0}, {"date": "2026-07-27", "close": 45.11, "volume": 1935.0}, {"date": "2026-07-28", "close": 44.32, "volume": 5653.0}, {"date": "2026-07-29", "close": 44.12, "volume": 6080.0}, {"date": "2026-07-30", "close": 45.89, "volume": 33651.0}, {"date": "2026-07-31", "close": 47.23, "volume": 5008.0}, {"date": "2026-08-03", "close": 47.0, "volume": 6390.0}, {"date": "2026-08-04", "close": 47.44, "volume": 8360.0}, {"date": "2026-08-05", "close": 46.98, "volume": 206503.0}, {"date": "2026-08-06", "close": 46.75, "volume": 25499.0}, {"date": "2026-08-07", "close": 46.5, "volume": 2616.0}, {"date": "2026-08-10", "close": 46.41, "volume": 3121.0}, {"date": "2026-08-11", "close": 46.43, "volume": 908.0}, {"date": "2026-08-12", "close": 46.67, "volume": 1314.0}, {"date": "2026-08-13", "close": 46.58, "volume": 4809.0}, {"date": "2026-08-14", "close": 46.25, "volume": 4674.0}, {"date": "2026-08-17", "close": 46.3, "volume": 6529.0}, {"date": "2026-08-18", "close": 47.01, "volume": 5650.0}, {"date": "2026-08-19", "close": 47.68, "volume": 5929.0}, {"date": "2026-08-20", "close": 47.75, "volume": 1422.0}, {"date": "2026-08-21", "close": 47.31, "volume": 1976.0}, {"date": "2026-08-24", "close": 47.275, "volume": 1149.0}, {"date": "2026-08-25", "close": 47.11, "volume": 3440.0}, {"date": "2026-08-26", "close": 47.69, "volume": 775.0}, {"date": "2026-08-27", "close": 47.32, "volume": 866.0}, {"date": "2026-08-28", "close": 46.8, "volume": 3122.0}, {"date": "2026-08-31", "close": 46.89, "volume": 3222.0}, {"date": "2026-09-01", "close": 47.25, "volume": 1899.0}, {"date": "2026-09-02", "close": 47.1, "volume": 6796.0}, {"date": "2026-09-03", "close": 47.6, "volume": 1237.0}, {"date": "2026-09-04", "close": 47.75, "volume": 1614.0}, {"date": "2026-09-08", "close": 48.0, "volume": 5427.0}, {"date": "2026-09-09", "close": 47.67, "volume": 4144.0}, {"date": "2026-09-10", "close": 48.35, "volume": 673.0}, {"date": "2026-09-11", "close": 48.0, "volume": 2182.0}, {"date": "2026-09-14", "close": 48.19, "volume": 1806.0}, {"date": "2026-09-15", "close": 48.76, "volume": 56622.0}, {"date": "2026-09-16", "close": 48.5, "volume": 8844.0}, {"date": "2026-09-17", "close": 48.48, "volume": 11492.0}, {"date": "2026-09-18", "close": 48.9, "volume": 6618.0}, {"date": "2026-09-21", "close": 48.33, "volume": 953.0}, {"date": "2026-09-22", "close": 48.17, "volume": 2516.0}], "refreshing": true}