{"ticker": "SFST", "overview": {"cik": "1090009", "ticker": "SFST", "name": "SOUTHERN FIRST BANCSHARES INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001206774-26-000469", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000774", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000094", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000404", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001206774-26-000359", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000059", "price_sensitive": false}]}, "description": "SOUTHERN FIRST BANCSHARES INC trades as SFST on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 9 insider filings for the company, from June 2026 to August 2026. Across those, 4 insiders disclosed 7 sales totalling $1.66M. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 1662254.2404, "net": -1662254.2404, "insiders": 4, "first_date": "2026-06-23", "last_date": "2026-08-28"}, "metrics": {"ticker": "SFST", "has_prices": true, "as_of": "2026-08-07", "last": 63.33, "prev_close": 63.8, "change": -0.46999999999999886, "change_pct": -0.00736677115987459, "session_volume": 73345.0, "vwap_5": 63.8643373979324, "vwap_20": 62.236927013701894, "vwap_60": 59.92732160400992, "vwap_250": 56.46098854113773, "high_52w": 64.18, "low_52w": 44.11, "avg_volume_20": 125063.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001090009-26-000100", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Leighton M. Cubbage", "who_key": "CUBBAGE LEIGHTON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $25K of SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000100/0001090009-26-000100-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001090009-26-000098", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Leighton M. Cubbage", "who_key": "CUBBAGE LEIGHTON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47267.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims SFST: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000098/0001090009-26-000098-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001090009-26-000096", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Leighton M. Cubbage", "who_key": "CUBBAGE LEIGHTON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50414.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $50K of SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000096/0001090009-26-000096-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "13DG-0001012975-26-000774", "src": "13DG", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "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": "National Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC moves to a 7% passive stake in SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000774-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001090009-26-000094", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "R. Arthur Seaver Jr", "who_key": "SEAVER R ARTHUR JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1335375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The corner office trims SFST: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1243370/000109000926000094/0001090009-26-000094-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001090009-26-000092", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Julie Ann Fairchild", "who_key": "Fairchild Julie Ann", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $94K of SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2042013/000109000926000092/0001090009-26-000092-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001090009-26-000090", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Julie Ann Fairchild", "who_key": "Fairchild Julie Ann", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $94K of SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2042013/000109000926000090/0001090009-26-000090-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001090009-26-000088", "src": "INSIDERS", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Ray Lattimore", "who_key": "Lattimore Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14997.0304, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $15K of SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1090009/000109000926000088/0001090009-26-000088-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "13DG-0000102909-26-002349", "src": "13DG", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Southern First Bancshares Inc", "who_key": "SOUTHERN FIRST BANCSHARES INC", "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": "National Commercial Banks", "country": "United States", "headline": "SOUTHERN FIRST BANCSHARES INC adjusts its stake in SFST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090009/0000102909-26-002349-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000774", "src": "13DG", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "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": "National Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC moves to a 7% passive stake in SFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000774-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000102909-26-002349", "src": "13DG", "ticker": "SFST", "cik": "1090009", "company": "SOUTHERN FIRST BANCSHARES INC", "company_raw": "SOUTHERN FIRST BANCSHARES INC", "who": "Southern First Bancshares Inc", "who_key": "SOUTHERN FIRST BANCSHARES INC", "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": "National Commercial Banks", "country": "United States", "headline": "SOUTHERN FIRST BANCSHARES INC adjusts its stake in SFST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090009/0000102909-26-002349-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Southern First Bancshares, Inc. - Common Stock", "new_value": "SOUTHERN FIRST BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090009", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090009", "applied": 1, "detected_at": "2026-10-27T18:06:36.818208"}]}, "key_people": [{"who": "R. Arthur Seaver Jr", "who_key": "SEAVER R ARTHUR JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1335375.0, "net": -1335375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1335375.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243370/000109000926000094/0001090009-26-000094-index.htm"}], "latest": {"action": "SELL", "amount": 1335375.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243370/000109000926000094/0001090009-26-000094-index.htm"}}, {"who": "Julie Ann Fairchild", "who_key": "Fairchild Julie Ann", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 189000.0, "net": -189000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94500.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042013/000109000926000092/0001090009-26-000092-index.htm"}, {"action": "SELL", "amount": 94500.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042013/000109000926000090/0001090009-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 94500.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042013/000109000926000092/0001090009-26-000092-index.htm"}}, {"who": "Leighton M. Cubbage", "who_key": "CUBBAGE LEIGHTON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 122882.20999999999, "net": -122882.20999999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000100/0001090009-26-000100-index.htm"}, {"action": "SELL", "amount": 47267.57, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000098/0001090009-26-000098-index.htm"}, {"action": "SELL", "amount": 50414.64, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000096/0001090009-26-000096-index.htm"}], "latest": {"action": "SELL", "amount": 25200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098696/000109000926000100/0001090009-26-000100-index.htm"}}, {"who": "Ray Lattimore", "who_key": "Lattimore Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14997.0304, "net": -14997.0304, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14997.0304, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090009/000109000926000088/0001090009-26-000088-index.htm"}], "latest": {"action": "SELL", "amount": 14997.0304, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090009/000109000926000088/0001090009-26-000088-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1335375.0}, {"date": "2026-08-20", "net": -50414.64}, {"date": "2026-08-25", "net": -47267.57}, {"date": "2026-08-28", "net": -25200.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001206774-26-000469", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000774", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000094", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001957799-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000404", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001206774-26-000359", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090009-26-000059", "price_sensitive": false}], "performance": {"ticker": "SFST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 27.04, "volume": 5265.0}, {"date": "2016-08-09", "close": 27.1, "volume": 3818.0}, {"date": "2016-08-10", "close": 27.09, "volume": 9179.0}, {"date": "2016-08-11", "close": 27.1, "volume": 3460.0}, {"date": "2016-08-12", "close": 27.05, "volume": 7571.0}, {"date": "2016-08-15", "close": 27.06, "volume": 3320.0}, {"date": "2016-08-16", "close": 26.72, "volume": 5573.0}, {"date": "2016-08-17", "close": 27.25, "volume": 15188.0}, {"date": "2016-08-18", "close": 27.25, "volume": 11792.0}, {"date": "2016-08-19", "close": 27.4, "volume": 9566.0}, {"date": "2016-08-22", "close": 27.45, "volume": 1953.0}, {"date": "2016-08-23", "close": 27.98, "volume": 13675.0}, {"date": "2016-08-24", "close": 28.02, "volume": 7178.0}, {"date": "2016-08-25", "close": 28.24, "volume": 6518.0}, {"date": "2016-08-26", "close": 28.03, "volume": 3405.0}, {"date": "2016-08-29", "close": 28.17, "volume": 2763.0}, {"date": "2016-08-30", "close": 27.84, "volume": 2285.0}, {"date": "2016-08-31", "close": 28.34, "volume": 6375.0}, {"date": "2016-09-01", "close": 28.25, "volume": 8066.0}, {"date": "2016-09-02", "close": 28.95, "volume": 4016.0}, {"date": "2016-09-06", "close": 29.14, "volume": 8428.0}, {"date": "2016-09-07", "close": 29.09, "volume": 9829.0}, {"date": "2016-09-08", "close": 29.21, "volume": 3953.0}, {"date": "2016-09-09", "close": 28.3, "volume": 6460.0}, {"date": "2016-09-12", "close": 28.57, "volume": 5936.0}, {"date": "2016-09-13", "close": 28.53, "volume": 11513.0}, {"date": "2016-09-14", "close": 27.76, "volume": 6167.0}, {"date": "2016-09-15", "close": 27.96, "volume": 3987.0}, {"date": "2016-09-16", "close": 27.47, "volume": 20979.0}, {"date": "2016-09-19", "close": 28.19, "volume": 4420.0}, {"date": "2016-09-20", "close": 28.87, "volume": 8794.0}, {"date": "2016-09-21", "close": 28.84, "volume": 4383.0}, {"date": "2016-09-22", "close": 28.59, "volume": 2190.0}, {"date": "2016-09-23", "close": 28.3, "volume": 4238.0}, {"date": "2016-09-26", "close": 27.5, "volume": 5567.0}, {"date": "2016-09-27", "close": 27.08, "volume": 7359.0}, {"date": "2016-09-28", "close": 26.85, "volume": 32739.0}, {"date": "2016-09-29", "close": 27.06, "volume": 6922.0}, {"date": "2016-09-30", "close": 27.58, "volume": 15166.0}, {"date": "2016-10-03", "close": 27.1, "volume": 2813.0}, {"date": "2016-10-04", "close": 26.94, "volume": 4533.0}, {"date": "2016-10-05", "close": 26.95, "volume": 1569.0}, {"date": "2016-10-06", "close": 26.74, "volume": 7675.0}, {"date": "2016-10-07", "close": 26.53, "volume": 11975.0}, {"date": "2016-10-10", "close": 27.36, "volume": 4158.0}, {"date": "2016-10-11", "close": 26.0, "volume": 5101.0}, {"date": "2016-10-12", "close": 26.55, "volume": 4808.0}, {"date": "2016-10-13", "close": 26.29, "volume": 13311.0}, {"date": "2016-10-14", "close": 26.74, "volume": 6647.0}, {"date": "2016-10-17", "close": 26.95, "volume": 2604.0}, {"date": "2016-10-18", "close": 27.15, "volume": 1622.0}, {"date": "2016-10-19", "close": 26.7, "volume": 936.0}, {"date": "2016-10-20", "close": 26.75, "volume": 3678.0}, {"date": "2016-10-21", "close": 26.85, "volume": 2127.0}, {"date": "2016-10-24", "close": 26.8, "volume": 3860.0}, {"date": "2016-10-25", "close": 26.5, "volume": 14662.0}, {"date": "2016-10-26", "close": 26.95, "volume": 5504.0}, {"date": "2016-10-27", "close": 26.75, "volume": 4342.0}, {"date": "2016-10-28", "close": 26.15, "volume": 2199.0}, {"date": "2016-10-31", "close": 26.55, "volume": 6552.0}, {"date": "2016-11-01", "close": 26.45, "volume": 2276.0}, {"date": "2016-11-02", "close": 26.3, "volume": 2650.0}, {"date": "2016-11-03", "close": 26.25, "volume": 3255.0}, {"date": "2016-11-04", "close": 26.6, "volume": 3753.0}, {"date": "2016-11-07", "close": 26.45, "volume": 6389.0}, {"date": "2016-11-08", "close": 26.45, "volume": 2985.0}, {"date": "2016-11-09", "close": 27.35, "volume": 6954.0}, {"date": "2016-11-10", "close": 30.0, "volume": 22948.0}, {"date": "2016-11-11", "close": 32.5, "volume": 27666.0}, {"date": "2016-11-14", "close": 32.0, "volume": 9351.0}, {"date": "2016-11-15", "close": 30.95, "volume": 22412.0}, {"date": "2016-11-16", "close": 30.25, "volume": 13814.0}, {"date": "2016-11-17", "close": 30.4, "volume": 17581.0}, {"date": "2016-11-18", "close": 32.0, "volume": 10720.0}, {"date": "2016-11-21", "close": 31.75, "volume": 17164.0}, {"date": "2016-11-22", "close": 32.05, "volume": 27038.0}, {"date": "2016-11-23", "close": 32.0, "volume": 8947.0}, {"date": "2016-11-25", "close": 32.1, "volume": 6645.0}, {"date": "2016-11-28", "close": 32.0, "volume": 16064.0}, {"date": "2016-11-29", "close": 31.6, "volume": 9549.0}, {"date": "2016-11-30", "close": 30.7, "volume": 4200.0}, {"date": "2016-12-01", "close": 31.25, "volume": 5708.0}, {"date": "2016-12-02", "close": 30.85, "volume": 2368.0}, {"date": "2016-12-05", "close": 31.9, "volume": 13061.0}, {"date": "2016-12-06", "close": 31.95, "volume": 8366.0}, {"date": "2016-12-07", "close": 31.9, "volume": 13360.0}, {"date": "2016-12-08", "close": 32.0, "volume": 18553.0}, {"date": "2016-12-09", "close": 32.8, "volume": 29257.0}, {"date": "2016-12-12", "close": 32.6, "volume": 11990.0}, {"date": "2016-12-13", "close": 33.25, "volume": 9816.0}, {"date": "2016-12-14", "close": 32.5, "volume": 16095.0}, {"date": "2016-12-15", "close": 34.0, "volume": 27685.0}, {"date": "2016-12-16", "close": 34.35, "volume": 32175.0}, {"date": "2016-12-19", "close": 35.2, "volume": 15282.0}, {"date": "2016-12-20", "close": 36.15, "volume": 22259.0}, {"date": "2016-12-21", "close": 36.05, "volume": 10549.0}, {"date": "2016-12-22", "close": 34.9, "volume": 9502.0}, {"date": "2016-12-23", "close": 35.5, "volume": 10568.0}, {"date": "2016-12-27", "close": 36.0, "volume": 10778.0}, {"date": "2016-12-28", "close": 35.85, "volume": 5933.0}, {"date": "2016-12-29", "close": 36.0, "volume": 4853.0}, {"date": "2016-12-30", "close": 36.0, "volume": 7733.0}, {"date": "2017-01-03", "close": 35.75, "volume": 9504.0}, {"date": "2017-01-04", "close": 36.15, "volume": 9401.0}, {"date": "2017-01-05", "close": 35.85, "volume": 9031.0}, {"date": "2017-01-06", "close": 35.9, "volume": 3780.0}, {"date": "2017-01-09", "close": 35.55, "volume": 3416.0}, {"date": "2017-01-10", "close": 36.15, "volume": 32983.0}, {"date": "2017-01-11", "close": 36.3, "volume": 18403.0}, {"date": "2017-01-12", "close": 35.75, "volume": 14438.0}, {"date": "2017-01-13", "close": 36.2, "volume": 14797.0}, {"date": "2017-01-17", "close": 35.65, "volume": 6143.0}, {"date": "2017-01-18", "close": 35.2, "volume": 6211.0}, {"date": "2017-01-19", "close": 34.8, "volume": 2216.0}, {"date": "2017-01-20", "close": 34.85, "volume": 6483.0}, {"date": "2017-01-23", "close": 34.65, "volume": 6233.0}, {"date": "2017-01-24", "close": 35.85, "volume": 10658.0}, {"date": "2017-01-25", "close": 36.25, "volume": 7712.0}, {"date": "2017-01-26", "close": 37.2, "volume": 3101.0}, {"date": "2017-01-27", "close": 36.65, "volume": 8252.0}, {"date": "2017-01-30", "close": 35.8, "volume": 3821.0}, {"date": "2017-01-31", "close": 35.4, "volume": 7707.0}, {"date": "2017-02-01", "close": 34.75, "volume": 7201.0}, {"date": "2017-02-02", "close": 33.15, "volume": 4791.0}, {"date": "2017-02-03", "close": 34.4, "volume": 8119.0}, {"date": "2017-02-06", "close": 33.55, "volume": 7047.0}, {"date": "2017-02-07", "close": 34.15, "volume": 5675.0}, {"date": "2017-02-08", "close": 32.75, "volume": 8340.0}, {"date": "2017-02-09", "close": 32.65, "volume": 14543.0}, {"date": "2017-02-10", "close": 33.6, "volume": 14481.0}, {"date": "2017-02-13", "close": 33.05, "volume": 8669.0}, {"date": "2017-02-14", "close": 33.05, "volume": 11603.0}, {"date": "2017-02-15", "close": 33.2, "volume": 12040.0}, {"date": "2017-02-16", "close": 33.0, "volume": 19811.0}, {"date": "2017-02-17", "close": 33.35, "volume": 22459.0}, {"date": "2017-02-21", "close": 34.0, "volume": 19055.0}, {"date": "2017-02-22", "close": 34.0, "volume": 11153.0}, {"date": "2017-02-23", "close": 33.75, "volume": 1623.0}, {"date": "2017-02-24", "close": 33.6, "volume": 6255.0}, {"date": "2017-02-27", "close": 33.8, "volume": 7643.0}, {"date": "2017-02-28", "close": 33.5, "volume": 15340.0}, {"date": "2017-03-01", "close": 34.0, "volume": 10658.0}, {"date": "2017-03-02", "close": 33.5, "volume": 7362.0}, {"date": "2017-03-03", "close": 33.75, "volume": 8782.0}, {"date": "2017-03-06", "close": 33.0, "volume": 8288.0}, {"date": "2017-03-07", "close": 33.15, "volume": 6922.0}, {"date": "2017-03-08", "close": 33.15, "volume": 5992.0}, {"date": "2017-03-09", "close": 33.15, "volume": 3412.0}, {"date": "2017-03-10", "close": 32.7, "volume": 8675.0}, {"date": "2017-03-13", "close": 32.85, "volume": 5591.0}, {"date": "2017-03-14", "close": 32.7, "volume": 2547.0}, {"date": "2017-03-15", "close": 33.05, "volume": 4843.0}, {"date": "2017-03-16", "close": 33.9, "volume": 13630.0}, {"date": "2017-03-17", "close": 35.9, "volume": 99663.0}, {"date": "2017-03-20", "close": 34.85, "volume": 31137.0}, {"date": "2017-03-21", "close": 33.55, "volume": 18458.0}, {"date": "2017-03-22", "close": 32.45, "volume": 24525.0}, {"date": "2017-03-23", "close": 32.65, "volume": 4463.0}, {"date": "2017-03-24", "close": 32.3, "volume": 3714.0}, {"date": "2017-03-27", "close": 32.6, "volume": 7031.0}, {"date": "2017-03-28", "close": 33.0, "volume": 5822.0}, {"date": "2017-03-29", "close": 33.05, "volume": 25655.0}, {"date": "2017-03-30", "close": 32.85, "volume": 21187.0}, {"date": "2017-03-31", "close": 32.65, "volume": 10596.0}, {"date": "2017-04-03", "close": 31.8, "volume": 9899.0}, {"date": "2017-04-04", "close": 31.9, "volume": 6562.0}, {"date": "2017-04-05", "close": 31.8, "volume": 12370.0}, {"date": "2017-04-06", "close": 31.95, "volume": 7931.0}, {"date": "2017-04-07", "close": 32.0, "volume": 6539.0}, {"date": "2017-04-10", "close": 32.1, "volume": 6762.0}, {"date": "2017-04-11", "close": 32.2, "volume": 1208.0}, {"date": "2017-04-12", "close": 32.35, "volume": 14847.0}, {"date": "2017-04-13", "close": 31.75, "volume": 6509.0}, {"date": "2017-04-17", "close": 32.0, "volume": 5294.0}, {"date": "2017-04-18", "close": 31.9, "volume": 5856.0}, {"date": "2017-04-19", "close": 32.05, "volume": 7174.0}, {"date": "2017-04-20", "close": 32.25, "volume": 4523.0}, {"date": "2017-04-21", "close": 32.35, "volume": 8719.0}, {"date": "2017-04-24", "close": 32.8, "volume": 9034.0}, {"date": "2017-04-25", "close": 32.8, "volume": 10121.0}, {"date": "2017-04-26", "close": 33.05, "volume": 18416.0}, {"date": "2017-04-27", "close": 33.0, "volume": 210804.0}, {"date": "2017-04-28", "close": 33.7, "volume": 72290.0}, {"date": "2017-05-01", "close": 34.95, "volume": 46632.0}, {"date": "2017-05-02", "close": 34.6, "volume": 48662.0}, {"date": "2017-05-03", "close": 34.9, "volume": 24821.0}, {"date": "2017-05-04", "close": 35.2, "volume": 2185.0}, {"date": "2017-05-05", "close": 35.05, "volume": 3707.0}, {"date": "2017-05-08", "close": 35.25, "volume": 19154.0}, {"date": "2017-05-09", "close": 34.8, "volume": 37797.0}, {"date": "2017-05-10", "close": 34.35, "volume": 5022.0}, {"date": "2017-05-11", "close": 34.5, "volume": 12395.0}, {"date": "2017-05-12", "close": 34.65, "volume": 16623.0}, {"date": "2017-05-15", "close": 34.7, "volume": 14005.0}, {"date": "2017-05-16", "close": 34.7, "volume": 4674.0}, {"date": "2017-05-17", "close": 34.35, "volume": 21810.0}, {"date": "2017-05-18", "close": 34.45, "volume": 10700.0}, {"date": "2017-05-19", "close": 34.65, "volume": 13715.0}, {"date": "2017-05-22", "close": 35.05, "volume": 15573.0}, {"date": "2017-05-23", "close": 35.15, "volume": 12404.0}, {"date": "2017-05-24", "close": 35.3, "volume": 3556.0}, {"date": "2017-05-25", "close": 34.95, "volume": 4872.0}, {"date": "2017-05-26", "close": 34.85, "volume": 3025.0}, {"date": "2017-05-30", "close": 34.25, "volume": 6758.0}, {"date": "2017-05-31", "close": 34.2, "volume": 33259.0}, {"date": "2017-06-01", "close": 35.2, "volume": 29269.0}, {"date": "2017-06-02", "close": 36.15, "volume": 20646.0}, {"date": "2017-06-05", "close": 36.1, "volume": 8195.0}, {"date": "2017-06-06", "close": 35.05, "volume": 12664.0}, {"date": "2017-06-07", "close": 34.55, "volume": 23264.0}, {"date": "2017-06-08", "close": 34.85, "volume": 27530.0}, {"date": "2017-06-09", "close": 35.15, "volume": 18174.0}, {"date": "2017-06-12", "close": 35.45, "volume": 19800.0}, {"date": "2017-06-13", "close": 35.2, "volume": 26093.0}, {"date": "2017-06-14", "close": 35.95, "volume": 10996.0}, {"date": "2017-06-15", "close": 36.0, "volume": 9057.0}, {"date": "2017-06-16", "close": 35.95, "volume": 59111.0}, {"date": "2017-06-19", "close": 35.55, "volume": 15507.0}, {"date": "2017-06-20", "close": 35.3, "volume": 8003.0}, {"date": "2017-06-21", "close": 34.45, "volume": 10988.0}, {"date": "2017-06-22", "close": 34.9, "volume": 22014.0}, {"date": "2017-06-23", "close": 35.9, "volume": 124216.0}, {"date": "2017-06-26", "close": 36.05, "volume": 12412.0}, {"date": "2017-06-27", "close": 36.15, "volume": 12505.0}, {"date": "2017-06-28", "close": 37.05, "volume": 27543.0}, {"date": "2017-06-29", "close": 37.05, "volume": 35391.0}, {"date": "2017-06-30", "close": 37.05, "volume": 10660.0}, {"date": "2017-07-03", "close": 37.3, "volume": 18104.0}, {"date": "2017-07-05", "close": 37.05, "volume": 18844.0}, {"date": "2017-07-06", "close": 37.05, "volume": 19129.0}, {"date": "2017-07-07", "close": 37.05, "volume": 44043.0}, {"date": "2017-07-10", "close": 37.1, "volume": 16115.0}, {"date": "2017-07-11", "close": 37.0, "volume": 9899.0}, {"date": "2017-07-12", "close": 37.45, "volume": 8479.0}, {"date": "2017-07-13", "close": 37.15, "volume": 5123.0}, {"date": "2017-07-14", "close": 37.1, "volume": 4975.0}, {"date": "2017-07-17", "close": 36.6, "volume": 7615.0}, {"date": "2017-07-18", "close": 36.75, "volume": 15188.0}, {"date": "2017-07-19", "close": 36.85, "volume": 6533.0}, {"date": "2017-07-20", "close": 37.05, "volume": 5098.0}, {"date": "2017-07-21", "close": 37.05, "volume": 16960.0}, {"date": "2017-07-24", "close": 36.7, "volume": 5122.0}, {"date": "2017-07-25", "close": 36.9, "volume": 7482.0}, {"date": "2017-07-26", "close": 37.05, "volume": 5973.0}, {"date": "2017-07-27", "close": 37.1, "volume": 10057.0}, {"date": "2017-07-28", "close": 37.05, "volume": 4694.0}, {"date": "2017-07-31", "close": 36.85, "volume": 6013.0}, {"date": "2017-08-01", "close": 36.95, "volume": 8747.0}, {"date": "2017-08-02", "close": 36.45, "volume": 5122.0}, {"date": "2017-08-03", "close": 37.0, "volume": 17456.0}, {"date": "2017-08-04", "close": 37.0, "volume": 6470.0}, {"date": "2017-08-07", "close": 36.85, "volume": 6732.0}, {"date": "2017-08-08", "close": 37.05, "volume": 7352.0}, {"date": "2017-08-09", "close": 36.65, "volume": 5252.0}, {"date": "2017-08-10", "close": 36.0, "volume": 12833.0}, {"date": "2017-08-11", "close": 34.25, "volume": 13242.0}, {"date": "2017-08-14", "close": 36.15, "volume": 15358.0}, {"date": "2017-08-15", "close": 35.95, "volume": 10937.0}, {"date": "2017-08-16", "close": 36.0, "volume": 7607.0}, {"date": "2017-08-17", "close": 36.05, "volume": 15152.0}, {"date": "2017-08-18", "close": 35.9, "volume": 36143.0}, {"date": "2017-08-21", "close": 35.45, "volume": 5814.0}, {"date": "2017-08-22", "close": 35.35, "volume": 5438.0}, {"date": "2017-08-23", "close": 35.35, "volume": 12646.0}, {"date": "2017-08-24", "close": 35.5, "volume": 72149.0}, {"date": "2017-08-25", "close": 35.65, "volume": 18474.0}, {"date": "2017-08-28", "close": 35.55, "volume": 6437.0}, {"date": "2017-08-29", "close": 35.4, "volume": 8551.0}, {"date": "2017-08-30", "close": 35.35, "volume": 9171.0}, {"date": "2017-08-31", "close": 35.35, "volume": 17385.0}, {"date": "2017-09-01", "close": 35.4, "volume": 23692.0}, {"date": "2017-09-05", "close": 34.85, "volume": 6772.0}, {"date": "2017-09-06", "close": 34.5, "volume": 4365.0}, {"date": "2017-09-07", "close": 33.55, "volume": 7620.0}, {"date": "2017-09-08", "close": 33.5, "volume": 7604.0}, {"date": "2017-09-11", "close": 34.4, "volume": 6627.0}, {"date": "2017-09-12", "close": 35.45, "volume": 11215.0}, {"date": "2017-09-13", "close": 35.15, "volume": 23025.0}, {"date": "2017-09-14", "close": 35.3, "volume": 10810.0}, {"date": "2017-09-15", "close": 34.75, "volume": 36514.0}, {"date": "2017-09-18", "close": 35.4, "volume": 23239.0}, {"date": "2017-09-19", "close": 35.8, "volume": 6154.0}, {"date": "2017-09-20", "close": 36.45, "volume": 17554.0}, {"date": "2017-09-21", "close": 36.15, "volume": 13647.0}, {"date": "2017-09-22", "close": 36.15, "volume": 14110.0}, {"date": "2017-09-25", "close": 36.1, "volume": 23243.0}, {"date": "2017-09-26", "close": 36.1, "volume": 26870.0}, {"date": "2017-09-27", "close": 36.15, "volume": 33421.0}, {"date": "2017-09-28", "close": 36.5, "volume": 11609.0}, {"date": "2017-09-29", "close": 36.35, "volume": 20103.0}, {"date": "2017-10-02", "close": 36.75, "volume": 13393.0}, {"date": "2017-10-03", "close": 37.1, "volume": 17853.0}, {"date": "2017-10-04", "close": 37.0, "volume": 15217.0}, {"date": "2017-10-05", "close": 37.15, "volume": 16787.0}, {"date": "2017-10-06", "close": 37.1, "volume": 6539.0}, {"date": "2017-10-09", "close": 37.15, "volume": 7472.0}, {"date": "2017-10-10", "close": 37.25, "volume": 13910.0}, {"date": "2017-10-11", "close": 37.25, "volume": 13578.0}, {"date": "2017-10-12", "close": 37.15, "volume": 9269.0}, {"date": "2017-10-13", "close": 37.3, "volume": 4881.0}, {"date": "2017-10-16", "close": 37.4, "volume": 5977.0}, {"date": "2017-10-17", "close": 37.2, "volume": 23844.0}, {"date": "2017-10-18", "close": 37.2, "volume": 7600.0}, {"date": "2017-10-19", "close": 37.45, "volume": 3118.0}, {"date": "2017-10-20", "close": 37.5, "volume": 65018.0}, {"date": "2017-10-23", "close": 37.2, "volume": 6681.0}, {"date": "2017-10-24", "close": 37.75, "volume": 5841.0}, {"date": "2017-10-25", "close": 37.6, "volume": 34997.0}, {"date": "2017-10-26", "close": 38.45, "volume": 6425.0}, {"date": "2017-10-27", "close": 40.2, "volume": 27891.0}, {"date": "2017-10-30", "close": 38.5, "volume": 29899.0}, {"date": "2017-10-31", "close": 38.55, "volume": 16378.0}, {"date": "2017-11-01", "close": 38.6, "volume": 8002.0}, {"date": "2017-11-02", "close": 39.3, "volume": 5601.0}, {"date": "2017-11-03", "close": 39.1, "volume": 10382.0}, {"date": "2017-11-06", "close": 39.25, "volume": 5759.0}, {"date": "2017-11-07", "close": 39.15, "volume": 9710.0}, {"date": "2017-11-08", "close": 39.3, "volume": 14935.0}, {"date": "2017-11-09", "close": 39.2, "volume": 10266.0}, {"date": "2017-11-10", "close": 39.15, "volume": 31461.0}, {"date": "2017-11-13", "close": 39.05, "volume": 4560.0}, {"date": "2017-11-14", "close": 39.6, "volume": 7560.0}, {"date": "2017-11-15", "close": 39.5, "volume": 6545.0}, {"date": "2017-11-16", "close": 40.4, "volume": 8089.0}, {"date": "2017-11-17", "close": 40.2, "volume": 4344.0}, {"date": "2017-11-20", "close": 40.5, "volume": 7533.0}, {"date": "2017-11-21", "close": 41.4, "volume": 7773.0}, {"date": "2017-11-22", "close": 41.4, "volume": 8973.0}, {"date": "2017-11-24", "close": 41.45, "volume": 5505.0}, {"date": "2017-11-27", "close": 41.35, "volume": 7365.0}, {"date": "2017-11-28", "close": 41.75, "volume": 8136.0}, {"date": "2017-11-29", "close": 42.45, "volume": 15777.0}, {"date": "2017-11-30", "close": 42.9, "volume": 16626.0}, {"date": "2017-12-01", "close": 42.7, "volume": 4762.0}, {"date": "2017-12-04", "close": 42.8, "volume": 8671.0}, {"date": "2017-12-05", "close": 42.1, "volume": 22713.0}, {"date": "2017-12-06", "close": 41.75, "volume": 6069.0}, {"date": "2017-12-07", "close": 42.0, "volume": 5602.0}, {"date": "2017-12-08", "close": 41.6, "volume": 8907.0}, {"date": "2017-12-11", "close": 41.2, "volume": 9198.0}, {"date": "2017-12-12", "close": 40.85, "volume": 6596.0}, {"date": "2017-12-13", "close": 41.2, "volume": 9814.0}, {"date": "2017-12-14", "close": 40.75, "volume": 3985.0}, {"date": "2017-12-15", "close": 41.7, "volume": 32103.0}, {"date": "2017-12-18", "close": 41.95, "volume": 14890.0}, {"date": "2017-12-19", "close": 41.75, "volume": 18096.0}, {"date": "2017-12-20", "close": 41.8, "volume": 17794.0}, {"date": "2017-12-21", "close": 41.6, "volume": 18522.0}, {"date": "2017-12-22", "close": 41.05, "volume": 69150.0}, {"date": "2017-12-26", "close": 41.6, "volume": 10469.0}, {"date": "2017-12-27", "close": 41.45, "volume": 13452.0}, {"date": "2017-12-28", "close": 41.25, "volume": 3948.0}, {"date": "2017-12-29", "close": 41.25, "volume": 19383.0}, {"date": "2018-01-02", "close": 41.0, "volume": 24143.0}, {"date": "2018-01-03", "close": 41.3, "volume": 15214.0}, {"date": "2018-01-04", "close": 41.65, "volume": 8984.0}, {"date": "2018-01-05", "close": 42.2, "volume": 22665.0}, {"date": "2018-01-08", "close": 42.25, "volume": 5657.0}, {"date": "2018-01-09", "close": 42.1, "volume": 5231.0}, {"date": "2018-01-10", "close": 42.3, "volume": 5030.0}, {"date": "2018-01-11", "close": 42.9, "volume": 4927.0}, {"date": "2018-01-12", "close": 43.0, "volume": 8067.0}, {"date": "2018-01-16", "close": 42.8, "volume": 17025.0}, {"date": "2018-01-17", "close": 42.7, "volume": 18472.0}, {"date": "2018-01-18", "close": 42.7, "volume": 28485.0}, {"date": "2018-01-19", "close": 43.4, "volume": 22874.0}, {"date": "2018-01-22", "close": 43.85, "volume": 15160.0}, {"date": "2018-01-23", "close": 44.25, "volume": 20971.0}, {"date": "2018-01-24", "close": 43.7, "volume": 15664.0}, {"date": "2018-01-25", "close": 43.75, "volume": 15774.0}, {"date": "2018-01-26", "close": 44.0, "volume": 13652.0}, {"date": "2018-01-29", "close": 43.3, "volume": 15202.0}, {"date": "2018-01-30", "close": 43.5, "volume": 10066.0}, {"date": "2018-01-31", "close": 43.55, "volume": 17572.0}, {"date": "2018-02-01", "close": 44.35, "volume": 17029.0}, {"date": "2018-02-02", "close": 44.35, "volume": 67074.0}, {"date": "2018-02-05", "close": 43.85, "volume": 22648.0}, {"date": "2018-02-06", "close": 43.75, "volume": 17522.0}, {"date": "2018-02-07", "close": 43.7, "volume": 6451.0}, {"date": "2018-02-08", "close": 43.0, "volume": 14487.0}, {"date": "2018-02-09", "close": 43.7, "volume": 15703.0}, {"date": "2018-02-12", "close": 43.15, "volume": 9477.0}, {"date": "2018-02-13", "close": 42.95, "volume": 3840.0}, {"date": "2018-02-14", "close": 43.2, "volume": 11853.0}, {"date": "2018-02-15", "close": 43.4, "volume": 8628.0}, {"date": "2018-02-16", "close": 43.45, "volume": 9811.0}, {"date": "2018-02-20", "close": 43.35, "volume": 7241.0}, {"date": "2018-02-21", "close": 43.65, "volume": 11539.0}, {"date": "2018-02-22", "close": 43.4, "volume": 4889.0}, {"date": "2018-02-23", "close": 43.35, "volume": 4000.0}, {"date": "2018-02-26", "close": 43.5, "volume": 3191.0}, {"date": "2018-02-27", "close": 43.2, "volume": 3897.0}, {"date": "2018-02-28", "close": 42.15, "volume": 12354.0}, {"date": "2018-03-01", "close": 42.25, "volume": 13698.0}, {"date": "2018-03-02", "close": 43.3, "volume": 7733.0}, {"date": "2018-03-05", "close": 45.45, "volume": 41152.0}, {"date": "2018-03-06", "close": 45.25, "volume": 9476.0}, {"date": "2018-03-07", "close": 44.9, "volume": 9745.0}, {"date": "2018-03-08", "close": 45.3, "volume": 10206.0}, {"date": "2018-03-09", "close": 45.7, "volume": 47330.0}, {"date": "2018-03-12", "close": 46.1, "volume": 22398.0}, {"date": "2018-03-13", "close": 45.8, "volume": 10798.0}, {"date": "2018-03-14", "close": 45.2, "volume": 7960.0}, {"date": "2018-03-15", "close": 45.65, "volume": 4797.0}, {"date": "2018-03-16", "close": 45.85, "volume": 25468.0}, {"date": "2018-03-19", "close": 46.55, "volume": 7820.0}, {"date": "2018-03-20", "close": 45.5, "volume": 6743.0}, {"date": "2018-03-21", "close": 46.1, "volume": 9721.0}, {"date": "2018-03-22", "close": 44.8, "volume": 6006.0}, {"date": "2018-03-23", "close": 43.7, "volume": 10930.0}, {"date": "2018-03-26", "close": 45.2, "volume": 8935.0}, {"date": "2018-03-27", "close": 44.7, "volume": 6437.0}, {"date": "2018-03-28", "close": 44.55, "volume": 15339.0}, {"date": "2018-03-29", "close": 44.5, "volume": 13785.0}, {"date": "2018-04-02", "close": 44.35, "volume": 20913.0}, {"date": "2018-04-03", "close": 44.85, "volume": 7978.0}, {"date": "2018-04-04", "close": 45.3, "volume": 3902.0}, {"date": "2018-04-05", "close": 44.5, "volume": 19794.0}, {"date": "2018-04-06", "close": 44.45, "volume": 23067.0}, {"date": "2018-04-09", "close": 44.55, "volume": 10250.0}, {"date": "2018-04-10", "close": 44.9, "volume": 12814.0}, {"date": "2018-04-11", "close": 45.0, "volume": 4635.0}, {"date": "2018-04-12", "close": 45.45, "volume": 7800.0}, {"date": "2018-04-13", "close": 45.45, "volume": 22174.0}, {"date": "2018-04-16", "close": 45.7, "volume": 3424.0}, {"date": "2018-04-17", "close": 46.0, "volume": 13359.0}, {"date": "2018-04-18", "close": 46.3, "volume": 4729.0}, {"date": "2018-04-19", "close": 46.95, "volume": 7539.0}, {"date": "2018-04-20", "close": 47.25, "volume": 11528.0}, {"date": "2018-04-23", "close": 47.3, "volume": 5278.0}, {"date": "2018-04-24", "close": 46.65, "volume": 11843.0}, {"date": "2018-04-25", "close": 46.45, "volume": 9829.0}, {"date": "2018-04-26", "close": 46.3, "volume": 13246.0}, {"date": "2018-04-27", "close": 46.05, "volume": 6074.0}, {"date": "2018-04-30", "close": 45.85, "volume": 57174.0}, {"date": "2018-05-01", "close": 46.1, "volume": 15411.0}, {"date": "2018-05-02", "close": 46.5, "volume": 12770.0}, {"date": "2018-05-03", "close": 45.9, "volume": 8018.0}, {"date": "2018-05-04", "close": 46.5, "volume": 8898.0}, {"date": "2018-05-07", "close": 46.85, "volume": 26434.0}, {"date": "2018-05-08", "close": 47.25, "volume": 11479.0}, {"date": "2018-05-09", "close": 47.3, "volume": 19516.0}, {"date": "2018-05-10", "close": 47.35, "volume": 11949.0}, {"date": "2018-05-11", "close": 47.35, "volume": 5202.0}, {"date": "2018-05-14", "close": 47.05, "volume": 3921.0}, {"date": "2018-05-15", "close": 47.2, "volume": 5644.0}, {"date": "2018-05-16", "close": 47.25, "volume": 14904.0}, {"date": "2018-05-17", "close": 47.5, "volume": 9837.0}, {"date": "2018-05-18", "close": 47.15, "volume": 25414.0}, {"date": "2018-05-21", "close": 47.25, "volume": 9217.0}, {"date": "2018-05-22", "close": 47.3, "volume": 9490.0}, {"date": "2018-05-23", "close": 47.2, "volume": 5203.0}, {"date": "2018-05-24", "close": 47.25, "volume": 9303.0}, {"date": "2018-05-25", "close": 47.1, "volume": 3824.0}, {"date": "2018-05-29", "close": 47.05, "volume": 6392.0}, {"date": "2018-05-30", "close": 47.2, "volume": 82943.0}, {"date": "2018-05-31", "close": 47.3, "volume": 10786.0}, {"date": "2018-06-01", "close": 47.7, "volume": 13806.0}, {"date": "2018-06-04", "close": 48.35, "volume": 18593.0}, {"date": "2018-06-05", "close": 47.9, "volume": 15724.0}, {"date": "2018-06-06", "close": 48.0, "volume": 18185.0}, {"date": "2018-06-07", "close": 47.8, "volume": 9214.0}, {"date": "2018-06-08", "close": 47.45, "volume": 11825.0}, {"date": "2018-06-11", "close": 47.1, "volume": 21078.0}, {"date": "2018-06-12", "close": 46.75, "volume": 13889.0}, {"date": "2018-06-13", "close": 46.3, "volume": 22227.0}, {"date": "2018-06-14", "close": 46.3, "volume": 9799.0}, {"date": "2018-06-15", "close": 46.55, "volume": 21337.0}, {"date": "2018-06-18", "close": 46.95, "volume": 13580.0}, {"date": "2018-06-19", "close": 46.75, "volume": 20812.0}, {"date": "2018-06-20", "close": 47.0, "volume": 20991.0}, {"date": "2018-06-21", "close": 46.75, "volume": 17175.0}, {"date": "2018-06-22", "close": 46.6, "volume": 89204.0}, {"date": "2018-06-25", "close": 46.95, "volume": 17870.0}, {"date": "2018-06-26", "close": 46.1, "volume": 30171.0}, {"date": "2018-06-27", "close": 44.85, "volume": 26063.0}, {"date": "2018-06-28", "close": 44.8, "volume": 11918.0}, {"date": "2018-06-29", "close": 44.2, "volume": 31452.0}, {"date": "2018-07-02", "close": 45.8, "volume": 15788.0}, {"date": "2018-07-03", "close": 46.3, "volume": 8260.0}, {"date": "2018-07-05", "close": 46.75, "volume": 9439.0}, {"date": "2018-07-06", "close": 46.8, "volume": 7818.0}, {"date": "2018-07-09", "close": 47.0, "volume": 17303.0}, {"date": "2018-07-10", "close": 46.9, "volume": 15033.0}, {"date": "2018-07-11", "close": 46.45, "volume": 9717.0}, {"date": "2018-07-12", "close": 45.55, "volume": 9904.0}, {"date": "2018-07-13", "close": 44.65, "volume": 9886.0}, {"date": "2018-07-16", "close": 44.95, "volume": 11374.0}, {"date": "2018-07-17", "close": 44.35, "volume": 9322.0}, {"date": "2018-07-18", "close": 44.35, "volume": 9402.0}, {"date": "2018-07-19", "close": 44.25, "volume": 7082.0}, {"date": "2018-07-20", "close": 43.7, "volume": 19831.0}, {"date": "2018-07-23", "close": 43.15, "volume": 12413.0}, {"date": "2018-07-24", "close": 43.0, "volume": 42744.0}, {"date": "2018-07-25", "close": 43.05, "volume": 7623.0}, {"date": "2018-07-26", "close": 44.2, "volume": 11730.0}, {"date": "2018-07-27", "close": 44.1, "volume": 12273.0}, {"date": "2018-07-30", "close": 44.65, "volume": 16005.0}, {"date": "2018-07-31", "close": 43.95, "volume": 12403.0}, {"date": "2018-08-01", "close": 43.6, "volume": 10246.0}, {"date": "2018-08-02", "close": 44.55, "volume": 13159.0}, {"date": "2018-08-03", "close": 43.5, "volume": 9766.0}, {"date": "2018-08-06", "close": 43.55, "volume": 4752.0}, {"date": "2018-08-07", "close": 43.5, "volume": 5107.0}, {"date": "2018-08-08", "close": 43.85, "volume": 5555.0}, {"date": "2018-08-09", "close": 44.1, "volume": 15486.0}, {"date": "2018-08-10", "close": 44.2, "volume": 10502.0}, {"date": "2018-08-13", "close": 43.65, "volume": 6891.0}, {"date": "2018-08-14", "close": 43.65, "volume": 4090.0}, {"date": "2018-08-15", "close": 43.3, "volume": 14742.0}, {"date": "2018-08-16", "close": 43.5, "volume": 11343.0}, {"date": "2018-08-17", "close": 43.35, "volume": 11040.0}, {"date": "2018-08-20", "close": 42.95, "volume": 7984.0}, {"date": "2018-08-21", "close": 42.75, "volume": 12633.0}, {"date": "2018-08-22", "close": 42.65, "volume": 14143.0}, {"date": "2018-08-23", "close": 42.8, "volume": 11722.0}, {"date": "2018-08-24", "close": 42.65, "volume": 16709.0}, {"date": "2018-08-27", "close": 42.45, "volume": 13485.0}, {"date": "2018-08-28", "close": 42.15, "volume": 7018.0}, {"date": "2018-08-29", "close": 41.25, "volume": 9824.0}, {"date": "2018-08-30", "close": 41.6, "volume": 10537.0}, {"date": "2018-08-31", "close": 41.6, "volume": 7643.0}, {"date": "2018-09-04", "close": 41.7, "volume": 14466.0}, {"date": "2018-09-05", "close": 42.4, "volume": 16848.0}, {"date": "2018-09-06", "close": 42.15, "volume": 10073.0}, {"date": "2018-09-07", "close": 41.8, "volume": 5393.0}, {"date": "2018-09-10", "close": 41.95, "volume": 9351.0}, {"date": "2018-09-11", "close": 42.15, "volume": 13054.0}, {"date": "2018-09-12", "close": 42.0, "volume": 14989.0}, {"date": "2018-09-13", "close": 41.65, "volume": 22654.0}, {"date": "2018-09-14", "close": 41.8, "volume": 22186.0}, {"date": "2018-09-17", "close": 41.0, "volume": 12038.0}, {"date": "2018-09-18", "close": 40.2, "volume": 14373.0}, {"date": "2018-09-19", "close": 40.25, "volume": 15944.0}, {"date": "2018-09-20", "close": 41.2, "volume": 12159.0}, {"date": "2018-09-21", "close": 41.2, "volume": 29550.0}, {"date": "2018-09-24", "close": 40.25, "volume": 7903.0}, {"date": "2018-09-25", "close": 40.1, "volume": 5294.0}, {"date": "2018-09-26", "close": 39.65, "volume": 10408.0}, {"date": "2018-09-27", "close": 39.2, "volume": 8362.0}, {"date": "2018-09-28", "close": 39.3, "volume": 11664.0}, {"date": "2018-10-01", "close": 38.71, "volume": 9608.0}, {"date": "2018-10-02", "close": 37.5, "volume": 7338.0}, {"date": "2018-10-03", "close": 38.69, "volume": 14751.0}, {"date": "2018-10-04", "close": 39.0, "volume": 12898.0}, {"date": "2018-10-05", "close": 38.46, "volume": 8579.0}, {"date": "2018-10-08", "close": 38.69, "volume": 6343.0}, {"date": "2018-10-09", "close": 38.53, "volume": 10604.0}, {"date": "2018-10-10", "close": 38.16, "volume": 8115.0}, {"date": "2018-10-11", "close": 37.7, "volume": 11028.0}, {"date": "2018-10-12", "close": 36.93, "volume": 17763.0}, {"date": "2018-10-15", "close": 36.48, "volume": 9205.0}, {"date": "2018-10-16", "close": 37.15, "volume": 18236.0}, {"date": "2018-10-17", "close": 37.57, "volume": 10765.0}, {"date": "2018-10-18", "close": 37.08, "volume": 9591.0}, {"date": "2018-10-19", "close": 36.35, "volume": 17769.0}, {"date": "2018-10-22", "close": 36.1, "volume": 11194.0}, {"date": "2018-10-23", "close": 37.02, "volume": 6528.0}, {"date": "2018-10-24", "close": 34.66, "volume": 24016.0}, {"date": "2018-10-25", "close": 35.25, "volume": 9239.0}, {"date": "2018-10-26", "close": 35.77, "volume": 12486.0}, {"date": "2018-10-29", "close": 35.85, "volume": 7701.0}, {"date": "2018-10-30", "close": 35.95, "volume": 10189.0}, {"date": "2018-10-31", "close": 35.91, "volume": 5414.0}, {"date": "2018-11-01", "close": 36.47, "volume": 5648.0}, {"date": "2018-11-02", "close": 36.73, "volume": 10154.0}, {"date": "2018-11-05", "close": 36.8, "volume": 3098.0}, {"date": "2018-11-06", "close": 36.7, "volume": 3041.0}, {"date": "2018-11-07", "close": 37.0, "volume": 7169.0}, {"date": "2018-11-08", "close": 36.65, "volume": 1973.0}, {"date": "2018-11-09", "close": 37.26, "volume": 8737.0}, {"date": "2018-11-12", "close": 36.87, "volume": 6190.0}, {"date": "2018-11-13", "close": 37.48, "volume": 9484.0}, {"date": "2018-11-14", "close": 36.85, "volume": 6810.0}, {"date": "2018-11-15", "close": 36.8, "volume": 13920.0}, {"date": "2018-11-16", "close": 36.81, "volume": 7478.0}, {"date": "2018-11-19", "close": 37.0, "volume": 19530.0}, {"date": "2018-11-20", "close": 37.01, "volume": 9441.0}, {"date": "2018-11-21", "close": 37.06, "volume": 12247.0}, {"date": "2018-11-23", "close": 37.44, "volume": 3099.0}, {"date": "2018-11-26", "close": 37.53, "volume": 6702.0}, {"date": "2018-11-27", "close": 37.02, "volume": 3365.0}, {"date": "2018-11-28", "close": 37.81, "volume": 5580.0}, {"date": "2018-11-29", "close": 37.77, "volume": 4346.0}, {"date": "2018-11-30", "close": 37.74, "volume": 8306.0}, {"date": "2018-12-03", "close": 37.24, "volume": 5820.0}, {"date": "2018-12-04", "close": 35.17, "volume": 9001.0}, {"date": "2018-12-06", "close": 35.0, "volume": 12006.0}, {"date": "2018-12-07", "close": 34.7, "volume": 8676.0}, {"date": "2018-12-10", "close": 35.0, "volume": 7009.0}, {"date": "2018-12-11", "close": 34.27, "volume": 5843.0}, {"date": "2018-12-12", "close": 33.92, "volume": 12161.0}, {"date": "2018-12-13", "close": 33.2, "volume": 13410.0}, {"date": "2018-12-14", "close": 32.03, "volume": 11288.0}, {"date": "2018-12-17", "close": 31.98, "volume": 16020.0}, {"date": "2018-12-18", "close": 31.75, "volume": 22899.0}, {"date": "2018-12-19", "close": 31.54, "volume": 9330.0}, {"date": "2018-12-20", "close": 30.8, "volume": 21470.0}, {"date": "2018-12-21", "close": 30.5, "volume": 57138.0}, {"date": "2018-12-24", "close": 30.26, "volume": 4594.0}, {"date": "2018-12-26", "close": 31.37, "volume": 13935.0}, {"date": "2018-12-27", "close": 30.74, "volume": 11414.0}, {"date": "2018-12-28", "close": 31.75, "volume": 7700.0}, {"date": "2018-12-31", "close": 32.07, "volume": 11605.0}, {"date": "2019-01-02", "close": 32.47, "volume": 22419.0}, {"date": "2019-01-03", "close": 32.5, "volume": 3892.0}, {"date": "2019-01-04", "close": 33.47, "volume": 12510.0}, {"date": "2019-01-07", "close": 33.81, "volume": 7794.0}, {"date": "2019-01-08", "close": 34.2, "volume": 6610.0}, {"date": "2019-01-09", "close": 33.89, "volume": 24017.0}, {"date": "2019-01-10", "close": 33.07, "volume": 20256.0}, {"date": "2019-01-11", "close": 32.6, "volume": 25189.0}, {"date": "2019-01-14", "close": 32.3, "volume": 21809.0}, {"date": "2019-01-15", "close": 32.32, "volume": 15661.0}, {"date": "2019-01-16", "close": 32.45, "volume": 16016.0}, {"date": "2019-01-17", "close": 32.85, "volume": 15935.0}, {"date": "2019-01-18", "close": 33.32, "volume": 10228.0}, {"date": "2019-01-22", "close": 35.1, "volume": 25933.0}, {"date": "2019-01-23", "close": 36.91, "volume": 19103.0}, {"date": "2019-01-24", "close": 35.75, "volume": 34610.0}, {"date": "2019-01-25", "close": 35.79, "volume": 45780.0}, {"date": "2019-01-28", "close": 36.25, "volume": 30091.0}, {"date": "2019-01-29", "close": 36.93, "volume": 33417.0}, {"date": "2019-01-30", "close": 36.84, "volume": 8737.0}, {"date": "2019-01-31", "close": 35.99, "volume": 20559.0}, {"date": "2019-02-01", "close": 36.66, "volume": 9092.0}, {"date": "2019-02-04", "close": 36.84, "volume": 6676.0}, {"date": "2019-02-05", "close": 36.57, "volume": 5969.0}, {"date": "2019-02-06", "close": 36.59, "volume": 8621.0}, {"date": "2019-02-07", "close": 37.19, "volume": 25327.0}, {"date": "2019-02-08", "close": 37.09, "volume": 15719.0}, {"date": "2019-02-11", "close": 37.41, "volume": 11363.0}, {"date": "2019-02-12", "close": 37.85, "volume": 8393.0}, {"date": "2019-02-13", "close": 38.66, "volume": 13224.0}, {"date": "2019-02-14", "close": 38.29, "volume": 10777.0}, {"date": "2019-02-15", "close": 38.79, "volume": 10306.0}, {"date": "2019-02-19", "close": 38.92, "volume": 24176.0}, {"date": "2019-02-20", "close": 38.23, "volume": 9600.0}, {"date": "2019-02-21", "close": 38.65, "volume": 10490.0}, {"date": "2019-02-22", "close": 39.1, "volume": 12549.0}, {"date": "2019-02-25", "close": 38.65, "volume": 9552.0}, {"date": "2019-02-26", "close": 38.22, "volume": 31156.0}, {"date": "2019-02-27", "close": 37.98, "volume": 6810.0}, {"date": "2019-02-28", "close": 38.1, "volume": 10393.0}, {"date": "2019-03-01", "close": 36.98, "volume": 73277.0}, {"date": "2019-03-04", "close": 37.58, "volume": 35156.0}, {"date": "2019-03-05", "close": 37.66, "volume": 4279.0}, {"date": "2019-03-06", "close": 36.65, "volume": 15237.0}, {"date": "2019-03-07", "close": 36.59, "volume": 10097.0}, {"date": "2019-03-08", "close": 36.66, "volume": 9075.0}, {"date": "2019-03-11", "close": 37.0, "volume": 13736.0}, {"date": "2019-03-12", "close": 36.35, "volume": 27988.0}, {"date": "2019-03-13", "close": 35.64, "volume": 21619.0}, {"date": "2019-03-14", "close": 35.81, "volume": 24175.0}, {"date": "2019-03-15", "close": 35.79, "volume": 52742.0}, {"date": "2019-03-18", "close": 35.32, "volume": 33352.0}, {"date": "2019-03-19", "close": 34.43, "volume": 46417.0}, {"date": "2019-03-20", "close": 34.34, "volume": 17469.0}, {"date": "2019-03-21", "close": 33.66, "volume": 19965.0}, {"date": "2019-03-22", "close": 32.14, "volume": 30352.0}, {"date": "2019-03-25", "close": 31.625, "volume": 13164.0}, {"date": "2019-03-26", "close": 32.63, "volume": 19868.0}, {"date": "2019-03-27", "close": 33.75, "volume": 17309.0}, {"date": "2019-03-28", "close": 33.65, "volume": 9934.0}, {"date": "2019-03-29", "close": 33.87, "volume": 25491.0}, {"date": "2019-04-01", "close": 33.97, "volume": 13985.0}, {"date": "2019-04-02", "close": 34.48, "volume": 15409.0}, {"date": "2019-04-03", "close": 34.72, "volume": 29758.0}, {"date": "2019-04-04", "close": 35.61, "volume": 27916.0}, {"date": "2019-04-05", "close": 35.82, "volume": 62716.0}, {"date": "2019-04-08", "close": 36.32, "volume": 29970.0}, {"date": "2019-04-09", "close": 35.61, "volume": 9754.0}, {"date": "2019-04-10", "close": 35.79, "volume": 6376.0}, {"date": "2019-04-11", "close": 35.15, "volume": 8667.0}, {"date": "2019-04-12", "close": 35.77, "volume": 22702.0}, {"date": "2019-04-15", "close": 35.2, "volume": 8376.0}, {"date": "2019-04-16", "close": 35.35, "volume": 5488.0}, {"date": "2019-04-17", "close": 35.5, "volume": 11692.0}, {"date": "2019-04-18", "close": 35.41, "volume": 19157.0}, {"date": "2019-04-22", "close": 34.75, "volume": 16161.0}, {"date": "2019-04-23", "close": 35.78, "volume": 30272.0}, {"date": "2019-04-24", "close": 36.7, "volume": 9666.0}, {"date": "2019-04-25", "close": 36.14, "volume": 10225.0}, {"date": "2019-04-26", "close": 36.98, "volume": 2928.0}, {"date": "2019-04-29", "close": 37.1, "volume": 6740.0}, {"date": "2019-04-30", "close": 36.81, "volume": 11983.0}, {"date": "2019-05-01", "close": 36.31, "volume": 11862.0}, {"date": "2019-05-02", "close": 36.75, "volume": 4718.0}, {"date": "2019-05-03", "close": 37.45, "volume": 15385.0}, {"date": "2019-05-06", "close": 37.65, "volume": 5531.0}, {"date": "2019-05-07", "close": 36.9, "volume": 7706.0}, {"date": "2019-05-08", "close": 37.08, "volume": 14790.0}, {"date": "2019-05-09", "close": 37.18, "volume": 3843.0}, {"date": "2019-05-10", "close": 37.37, "volume": 3282.0}, {"date": "2019-05-13", "close": 36.31, "volume": 17047.0}, {"date": "2019-05-14", "close": 36.65, "volume": 5364.0}, {"date": "2019-05-15", "close": 36.18, "volume": 4813.0}, {"date": "2019-05-16", "close": 36.19, "volume": 8195.0}, {"date": "2019-05-17", "close": 36.12, "volume": 7487.0}, {"date": "2019-05-20", "close": 36.28, "volume": 5399.0}, {"date": "2019-05-21", "close": 35.96, "volume": 15468.0}, {"date": "2019-05-22", "close": 35.29, "volume": 15985.0}, {"date": "2019-05-23", "close": 34.72, "volume": 10169.0}, {"date": "2019-05-24", "close": 35.27, "volume": 8251.0}, {"date": "2019-05-28", "close": 35.3, "volume": 9504.0}, {"date": "2019-05-29", "close": 35.36, "volume": 47445.0}, {"date": "2019-05-30", "close": 35.59, "volume": 8908.0}, {"date": "2019-05-31", "close": 35.63, "volume": 21052.0}, {"date": "2019-06-03", "close": 36.1, "volume": 15161.0}, {"date": "2019-06-04", "close": 36.68, "volume": 37104.0}, {"date": "2019-06-05", "close": 35.91, "volume": 7658.0}, {"date": "2019-06-06", "close": 35.68, "volume": 8706.0}, {"date": "2019-06-07", "close": 35.34, "volume": 15266.0}, {"date": "2019-06-10", "close": 35.58, "volume": 14656.0}, {"date": "2019-06-11", "close": 36.3, "volume": 13651.0}, {"date": "2019-06-12", "close": 36.32, "volume": 7123.0}, {"date": "2019-06-13", "close": 36.34, "volume": 13789.0}, {"date": "2019-06-14", "close": 36.68, "volume": 34598.0}, {"date": "2019-06-17", "close": 36.17, "volume": 8631.0}, {"date": "2019-06-18", "close": 36.56, "volume": 16758.0}, {"date": "2019-06-19", "close": 37.04, "volume": 18714.0}, {"date": "2019-06-20", "close": 37.06, "volume": 12263.0}, {"date": "2019-06-21", "close": 37.57, "volume": 41592.0}, {"date": "2019-06-24", "close": 37.45, "volume": 17742.0}, {"date": "2019-06-25", "close": 37.45, "volume": 34514.0}, {"date": "2019-06-26", "close": 37.6, "volume": 19312.0}, {"date": "2019-06-27", "close": 38.5, "volume": 21235.0}, {"date": "2019-06-28", "close": 39.16, "volume": 91055.0}, {"date": "2019-07-01", "close": 38.8, "volume": 23316.0}, {"date": "2019-07-02", "close": 38.23, "volume": 4852.0}, {"date": "2019-07-03", "close": 38.27, "volume": 1999.0}, {"date": "2019-07-05", "close": 38.77, "volume": 8794.0}, {"date": "2019-07-08", "close": 38.23, "volume": 8151.0}, {"date": "2019-07-09", "close": 38.07, "volume": 8386.0}, {"date": "2019-07-10", "close": 37.98, "volume": 7171.0}, {"date": "2019-07-11", "close": 37.84, "volume": 17480.0}, {"date": "2019-07-12", "close": 37.91, "volume": 25724.0}, {"date": "2019-07-15", "close": 37.97, "volume": 6126.0}, {"date": "2019-07-16", "close": 37.73, "volume": 11524.0}, {"date": "2019-07-17", "close": 37.7, "volume": 98509.0}, {"date": "2019-07-18", "close": 38.0, "volume": 9640.0}, {"date": "2019-07-19", "close": 37.42, "volume": 9727.0}, {"date": "2019-07-22", "close": 37.0, "volume": 10707.0}, {"date": "2019-07-23", "close": 38.0, "volume": 18305.0}, {"date": "2019-07-24", "close": 39.89, "volume": 13935.0}, {"date": "2019-07-25", "close": 40.01, "volume": 19681.0}, {"date": "2019-07-26", "close": 41.02, "volume": 31426.0}, {"date": "2019-07-29", "close": 40.77, "volume": 16810.0}, {"date": "2019-07-30", "close": 41.05, "volume": 15659.0}, {"date": "2019-07-31", "close": 40.78, "volume": 18751.0}, {"date": "2019-08-01", "close": 39.5, "volume": 27962.0}, {"date": "2019-08-02", "close": 39.28, "volume": 9445.0}, {"date": "2019-08-05", "close": 38.0, "volume": 10906.0}, {"date": "2019-08-06", "close": 37.25, "volume": 25296.0}, {"date": "2019-08-07", "close": 36.9, "volume": 13495.0}, {"date": "2019-08-08", "close": 38.01, "volume": 10525.0}, {"date": "2019-08-09", "close": 38.29, "volume": 16494.0}, {"date": "2019-08-12", "close": 38.41, "volume": 11489.0}, {"date": "2019-08-13", "close": 38.3, "volume": 7650.0}, {"date": "2019-08-14", "close": 37.74, "volume": 20590.0}, {"date": "2019-08-15", "close": 36.59, "volume": 11265.0}, {"date": "2019-08-16", "close": 37.55, "volume": 14787.0}, {"date": "2019-08-19", "close": 37.88, "volume": 9475.0}, {"date": "2019-08-20", "close": 37.78, "volume": 15436.0}, {"date": "2019-08-21", "close": 38.43, "volume": 24946.0}, {"date": "2019-08-22", "close": 37.81, "volume": 5771.0}, {"date": "2019-08-23", "close": 36.7, "volume": 16958.0}, {"date": "2019-08-26", "close": 37.48, "volume": 14529.0}, {"date": "2019-08-27", "close": 36.27, "volume": 11664.0}, {"date": "2019-08-28", "close": 37.59, "volume": 23528.0}, {"date": "2019-08-29", "close": 37.82, "volume": 16133.0}, {"date": "2019-08-30", "close": 38.17, "volume": 25138.0}, {"date": "2019-09-03", "close": 38.0, "volume": 27960.0}, {"date": "2019-09-04", "close": 38.1, "volume": 14922.0}, {"date": "2019-09-05", "close": 39.18, "volume": 16589.0}, {"date": "2019-09-06", "close": 38.51, "volume": 22475.0}, {"date": "2019-09-09", "close": 39.6, "volume": 11543.0}, {"date": "2019-09-10", "close": 39.97, "volume": 12686.0}, {"date": "2019-09-11", "close": 40.75, "volume": 17023.0}, {"date": "2019-09-12", "close": 41.49, "volume": 20301.0}, {"date": "2019-09-13", "close": 41.69, "volume": 11679.0}, {"date": "2019-09-16", "close": 41.18, "volume": 17102.0}, {"date": "2019-09-17", "close": 40.81, "volume": 9344.0}, {"date": "2019-09-18", "close": 41.19, "volume": 15830.0}, {"date": "2019-09-19", "close": 40.43, "volume": 10083.0}, {"date": "2019-09-20", "close": 41.22, "volume": 34850.0}, {"date": "2019-09-23", "close": 40.29, "volume": 13754.0}, {"date": "2019-09-24", "close": 39.75, "volume": 22774.0}, {"date": "2019-09-25", "close": 40.45, "volume": 15121.0}, {"date": "2019-09-26", "close": 40.04, "volume": 7431.0}, {"date": "2019-09-27", "close": 39.71, "volume": 16059.0}, {"date": "2019-09-30", "close": 39.85, "volume": 16385.0}, {"date": "2019-10-01", "close": 39.26, "volume": 13261.0}, {"date": "2019-10-02", "close": 38.43, "volume": 12712.0}, {"date": "2019-10-03", "close": 38.64, "volume": 14419.0}, {"date": "2019-10-04", "close": 38.74, "volume": 7717.0}, {"date": "2019-10-07", "close": 38.86, "volume": 7330.0}, {"date": "2019-10-08", "close": 37.94, "volume": 11973.0}, {"date": "2019-10-09", "close": 38.36, "volume": 8236.0}, {"date": "2019-10-10", "close": 38.82, "volume": 11023.0}, {"date": "2019-10-11", "close": 39.5, "volume": 12451.0}, {"date": "2019-10-14", "close": 39.19, "volume": 5168.0}, {"date": "2019-10-15", "close": 39.24, "volume": 8942.0}, {"date": "2019-10-16", "close": 39.07, "volume": 5612.0}, {"date": "2019-10-17", "close": 39.14, "volume": 10033.0}, {"date": "2019-10-18", "close": 39.45, "volume": 11826.0}, {"date": "2019-10-21", "close": 40.75, "volume": 15925.0}, {"date": "2019-10-22", "close": 41.02, "volume": 36754.0}, {"date": "2019-10-23", "close": 40.83, "volume": 8075.0}, {"date": "2019-10-24", "close": 41.3, "volume": 14772.0}, {"date": "2019-10-25", "close": 40.4, "volume": 13321.0}, {"date": "2019-10-28", "close": 40.01, "volume": 28162.0}, {"date": "2019-10-29", "close": 40.5, "volume": 37361.0}, {"date": "2019-10-30", "close": 40.79, "volume": 18600.0}, {"date": "2019-10-31", "close": 40.31, "volume": 8789.0}, {"date": "2019-11-01", "close": 41.29, "volume": 15556.0}, {"date": "2019-11-04", "close": 41.3, "volume": 18655.0}, {"date": "2019-11-05", "close": 41.85, "volume": 21411.0}, {"date": "2019-11-06", "close": 41.63, "volume": 5549.0}, {"date": "2019-11-07", "close": 42.48, "volume": 22689.0}, {"date": "2019-11-08", "close": 42.79, "volume": 10895.0}, {"date": "2019-11-11", "close": 42.54, "volume": 5499.0}, {"date": "2019-11-12", "close": 43.34, "volume": 45733.0}, {"date": "2019-11-13", "close": 42.89, "volume": 7144.0}, {"date": "2019-11-14", "close": 42.66, "volume": 6666.0}, {"date": "2019-11-15", "close": 42.41, "volume": 13984.0}, {"date": "2019-11-18", "close": 42.55, "volume": 22509.0}, {"date": "2019-11-19", "close": 42.86, "volume": 11898.0}, {"date": "2019-11-20", "close": 42.4, "volume": 14142.0}, {"date": "2019-11-21", "close": 42.44, "volume": 9647.0}, {"date": "2019-11-22", "close": 42.63, "volume": 3876.0}, {"date": "2019-11-25", "close": 43.52, "volume": 20151.0}, {"date": "2019-11-26", "close": 43.5, "volume": 6346.0}, {"date": "2019-11-27", "close": 43.3, "volume": 7203.0}, {"date": "2019-11-29", "close": 42.83, "volume": 5452.0}, {"date": "2019-12-02", "close": 42.5, "volume": 8551.0}, {"date": "2019-12-03", "close": 42.3, "volume": 4609.0}, {"date": "2019-12-04", "close": 42.56, "volume": 7868.0}, {"date": "2019-12-05", "close": 42.2, "volume": 3948.0}, {"date": "2019-12-06", "close": 42.92, "volume": 17866.0}, {"date": "2019-12-09", "close": 43.2, "volume": 7393.0}, {"date": "2019-12-10", "close": 43.65, "volume": 12980.0}, {"date": "2019-12-11", "close": 43.41, "volume": 16098.0}, {"date": "2019-12-12", "close": 43.73, "volume": 23767.0}, {"date": "2019-12-13", "close": 44.32, "volume": 6167.0}, {"date": "2019-12-16", "close": 43.97, "volume": 16073.0}, {"date": "2019-12-17", "close": 43.66, "volume": 18715.0}, {"date": "2019-12-18", "close": 43.98, "volume": 11266.0}, {"date": "2019-12-19", "close": 43.62, "volume": 15842.0}, {"date": "2019-12-20", "close": 42.71, "volume": 27897.0}, {"date": "2019-12-23", "close": 42.44, "volume": 11075.0}, {"date": "2019-12-24", "close": 42.7, "volume": 8195.0}, {"date": "2019-12-26", "close": 42.74, "volume": 6113.0}, {"date": "2019-12-27", "close": 42.84, "volume": 8915.0}, {"date": "2019-12-30", "close": 42.45, "volume": 8514.0}, {"date": "2019-12-31", "close": 42.49, "volume": 15138.0}, {"date": "2020-01-02", "close": 42.31, "volume": 8486.0}, {"date": "2020-01-03", "close": 41.92, "volume": 6444.0}, {"date": "2020-01-06", "close": 42.23, "volume": 16515.0}, {"date": "2020-01-07", "close": 42.12, "volume": 14098.0}, {"date": "2020-01-08", "close": 42.24, "volume": 6591.0}, {"date": "2020-01-09", "close": 42.4, "volume": 12217.0}, {"date": "2020-01-10", "close": 41.79, "volume": 11353.0}, {"date": "2020-01-13", "close": 41.94, "volume": 5119.0}, {"date": "2020-01-14", "close": 41.6, "volume": 6846.0}, {"date": "2020-01-15", "close": 41.63, "volume": 10440.0}, {"date": "2020-01-16", "close": 42.42, "volume": 13856.0}, {"date": "2020-01-17", "close": 41.805, "volume": 9340.0}, {"date": "2020-01-21", "close": 42.72, "volume": 37269.0}, {"date": "2020-01-22", "close": 42.68, "volume": 12171.0}, {"date": "2020-01-23", "close": 41.77, "volume": 21197.0}, {"date": "2020-01-24", "close": 40.68, "volume": 30153.0}, {"date": "2020-01-27", "close": 41.11, "volume": 15310.0}, {"date": "2020-01-28", "close": 40.59, "volume": 22549.0}, {"date": "2020-01-29", "close": 39.78, "volume": 15645.0}, {"date": "2020-01-30", "close": 40.25, "volume": 13226.0}, {"date": "2020-01-31", "close": 39.05, "volume": 27838.0}, {"date": "2020-02-03", "close": 39.64, "volume": 20193.0}, {"date": "2020-02-04", "close": 40.34, "volume": 45806.0}, {"date": "2020-02-05", "close": 40.39, "volume": 35708.0}, {"date": "2020-02-06", "close": 40.36, "volume": 17441.0}, {"date": "2020-02-07", "close": 40.49, "volume": 19519.0}, {"date": "2020-02-10", "close": 40.5, "volume": 9585.0}, {"date": "2020-02-11", "close": 41.02, "volume": 13300.0}, {"date": "2020-02-12", "close": 41.55, "volume": 18331.0}, {"date": "2020-02-13", "close": 41.88, "volume": 15843.0}, {"date": "2020-02-14", "close": 41.85, "volume": 10014.0}, {"date": "2020-02-18", "close": 41.48, "volume": 21639.0}, {"date": "2020-02-19", "close": 41.6, "volume": 13608.0}, {"date": "2020-02-20", "close": 41.88, "volume": 21925.0}, {"date": "2020-02-21", "close": 42.0, "volume": 32049.0}, {"date": "2020-02-24", "close": 41.35, "volume": 17791.0}, {"date": "2020-02-25", "close": 40.4, "volume": 49349.0}, {"date": "2020-02-26", "close": 39.76, "volume": 20168.0}, {"date": "2020-02-27", "close": 38.6, "volume": 100202.0}, {"date": "2020-02-28", "close": 38.12, "volume": 40539.0}, {"date": "2020-03-02", "close": 38.23, "volume": 24016.0}, {"date": "2020-03-03", "close": 37.14, "volume": 12008.0}, {"date": "2020-03-04", "close": 37.55, "volume": 32737.0}, {"date": "2020-03-05", "close": 35.74, "volume": 132018.0}, {"date": "2020-03-06", "close": 35.1, "volume": 47128.0}, {"date": "2020-03-09", "close": 31.93, "volume": 19903.0}, {"date": "2020-03-10", "close": 32.79, "volume": 32958.0}, {"date": "2020-03-11", "close": 30.98, "volume": 18307.0}, {"date": "2020-03-12", "close": 29.01, "volume": 42188.0}, {"date": "2020-03-13", "close": 32.76, "volume": 34937.0}, {"date": "2020-03-16", "close": 28.44, "volume": 29332.0}, {"date": "2020-03-17", "close": 34.98, "volume": 29192.0}, {"date": "2020-03-18", "close": 21.64, "volume": 46291.0}, {"date": "2020-03-19", "close": 25.31, "volume": 52020.0}, {"date": "2020-03-20", "close": 23.0, "volume": 89751.0}, {"date": "2020-03-23", "close": 22.91, "volume": 103539.0}, {"date": "2020-03-24", "close": 25.81, "volume": 27232.0}, {"date": "2020-03-25", "close": 27.1, "volume": 32669.0}, {"date": "2020-03-26", "close": 28.55, "volume": 35205.0}, {"date": "2020-03-27", "close": 26.52, "volume": 24506.0}, {"date": "2020-03-30", "close": 27.84, "volume": 14430.0}, {"date": "2020-03-31", "close": 28.37, "volume": 34318.0}, {"date": "2020-04-01", "close": 25.55, "volume": 43824.0}, {"date": "2020-04-02", "close": 25.3, "volume": 62937.0}, {"date": "2020-04-03", "close": 24.65, "volume": 16012.0}, {"date": "2020-04-06", "close": 25.15, "volume": 45170.0}, {"date": "2020-04-07", "close": 25.26, "volume": 47294.0}, {"date": "2020-04-08", "close": 26.41, "volume": 37018.0}, {"date": "2020-04-09", "close": 29.29, "volume": 19914.0}, {"date": "2020-04-13", "close": 28.75, "volume": 20574.0}, {"date": "2020-04-14", "close": 28.74, "volume": 25063.0}, {"date": "2020-04-15", "close": 24.95, "volume": 19269.0}, {"date": "2020-04-16", "close": 24.21, "volume": 30805.0}, {"date": "2020-04-17", "close": 26.55, "volume": 24030.0}, {"date": "2020-04-20", "close": 25.92, "volume": 20701.0}, {"date": "2020-04-21", "close": 25.76, "volume": 48199.0}, {"date": "2020-04-22", "close": 25.31, "volume": 14313.0}, {"date": "2020-04-23", "close": 25.26, "volume": 14817.0}, {"date": "2020-04-24", "close": 25.9, "volume": 10897.0}, {"date": "2020-04-27", "close": 28.9, "volume": 32847.0}, {"date": "2020-04-28", "close": 29.21, "volume": 30713.0}, {"date": "2020-04-29", "close": 30.49, "volume": 48508.0}, {"date": "2020-04-30", "close": 29.16, "volume": 17509.0}, {"date": "2020-05-01", "close": 29.01, "volume": 25880.0}, {"date": "2020-05-04", "close": 29.26, "volume": 18206.0}, {"date": "2020-05-05", "close": 27.25, "volume": 18154.0}, {"date": "2020-05-06", "close": 26.32, "volume": 22621.0}, {"date": "2020-05-07", "close": 26.36, "volume": 24464.0}, {"date": "2020-05-08", "close": 28.35, "volume": 31996.0}, {"date": "2020-05-11", "close": 26.4, "volume": 32050.0}, {"date": "2020-05-12", "close": 26.0, "volume": 22340.0}, {"date": "2020-05-13", "close": 24.89, "volume": 20525.0}, {"date": "2020-05-14", "close": 24.32, "volume": 27042.0}, {"date": "2020-05-15", "close": 24.84, "volume": 36494.0}, {"date": "2020-05-18", "close": 26.6, "volume": 71404.0}, {"date": "2020-05-19", "close": 25.1, "volume": 23330.0}, {"date": "2020-05-20", "close": 26.5, "volume": 22495.0}, {"date": "2020-05-21", "close": 26.44, "volume": 9391.0}, {"date": "2020-05-22", "close": 26.3, "volume": 12528.0}, {"date": "2020-05-26", "close": 28.52, "volume": 20393.0}, {"date": "2020-05-27", "close": 31.22, "volume": 24843.0}, {"date": "2020-05-28", "close": 30.97, "volume": 27106.0}, {"date": "2020-05-29", "close": 29.06, "volume": 19049.0}, {"date": "2020-06-01", "close": 27.85, "volume": 21205.0}, {"date": "2020-06-02", "close": 27.23, "volume": 24133.0}, {"date": "2020-06-03", "close": 27.92, "volume": 32135.0}, {"date": "2020-06-04", "close": 27.81, "volume": 106834.0}, {"date": "2020-06-05", "close": 28.74, "volume": 51969.0}, {"date": "2020-06-08", "close": 30.08, "volume": 18132.0}, {"date": "2020-06-09", "close": 30.18, "volume": 15838.0}, {"date": "2020-06-10", "close": 28.56, "volume": 20824.0}, {"date": "2020-06-11", "close": 26.47, "volume": 34933.0}, {"date": "2020-06-12", "close": 27.71, "volume": 30217.0}, {"date": "2020-06-15", "close": 27.79, "volume": 27443.0}, {"date": "2020-06-16", "close": 28.11, "volume": 36679.0}, {"date": "2020-06-17", "close": 27.12, "volume": 18105.0}, {"date": "2020-06-18", "close": 27.46, "volume": 31469.0}, {"date": "2020-06-19", "close": 26.99, "volume": 36136.0}, {"date": "2020-06-22", "close": 26.99, "volume": 19250.0}, {"date": "2020-06-23", "close": 26.69, "volume": 12915.0}, {"date": "2020-06-24", "close": 25.8, "volume": 29511.0}, {"date": "2020-06-25", "close": 26.22, "volume": 24897.0}, {"date": "2020-06-26", "close": 25.08, "volume": 93579.0}, {"date": "2020-06-29", "close": 27.15, "volume": 26015.0}, {"date": "2020-06-30", "close": 27.71, "volume": 21461.0}, {"date": "2020-07-01", "close": 25.88, "volume": 17304.0}, {"date": "2020-07-02", "close": 25.73, "volume": 9386.0}, {"date": "2020-07-06", "close": 25.89, "volume": 13025.0}, {"date": "2020-07-07", "close": 24.51, "volume": 20599.0}, {"date": "2020-07-08", "close": 24.65, "volume": 17742.0}, {"date": "2020-07-09", "close": 23.95, "volume": 22417.0}, {"date": "2020-07-10", "close": 24.35, "volume": 20575.0}, {"date": "2020-07-13", "close": 24.08, "volume": 36012.0}, {"date": "2020-07-14", "close": 23.68, "volume": 47372.0}, {"date": "2020-07-15", "close": 25.12, "volume": 120173.0}, {"date": "2020-07-16", "close": 25.24, "volume": 17541.0}, {"date": "2020-07-17", "close": 25.0, "volume": 15393.0}, {"date": "2020-07-20", "close": 24.56, "volume": 21391.0}, {"date": "2020-07-21", "close": 25.74, "volume": 10904.0}, {"date": "2020-07-22", "close": 25.02, "volume": 12338.0}, {"date": "2020-07-23", "close": 25.76, "volume": 16275.0}, {"date": "2020-07-24", "close": 25.19, "volume": 7652.0}, {"date": "2020-07-27", "close": 24.92, "volume": 8961.0}, {"date": "2020-07-28", "close": 24.95, "volume": 12130.0}, {"date": "2020-07-29", "close": 25.66, "volume": 13126.0}, {"date": "2020-07-30", "close": 25.18, "volume": 20656.0}, {"date": "2020-07-31", "close": 24.4, "volume": 49112.0}, {"date": "2020-08-03", "close": 24.69, "volume": 30574.0}, {"date": "2020-08-04", "close": 24.93, "volume": 34141.0}, {"date": "2020-08-05", "close": 25.66, "volume": 111707.0}, {"date": "2020-08-06", "close": 25.76, "volume": 11854.0}, {"date": "2020-08-07", "close": 26.8, "volume": 10967.0}, {"date": "2020-08-10", "close": 27.3, "volume": 13415.0}, {"date": "2020-08-11", "close": 27.81, "volume": 11770.0}, {"date": "2020-08-12", "close": 27.96, "volume": 17817.0}, {"date": "2020-08-13", "close": 27.12, "volume": 8425.0}, {"date": "2020-08-14", "close": 27.01, "volume": 10436.0}, {"date": "2020-08-17", "close": 26.25, "volume": 19233.0}, {"date": "2020-08-18", "close": 25.49, "volume": 13295.0}, {"date": "2020-08-19", "close": 25.99, "volume": 13433.0}, {"date": "2020-08-20", "close": 25.72, "volume": 53667.0}, {"date": "2020-08-21", "close": 25.49, "volume": 35715.0}, {"date": "2020-08-24", "close": 26.76, "volume": 32305.0}, {"date": "2020-08-25", "close": 26.17, "volume": 15930.0}, {"date": "2020-08-26", "close": 25.71, "volume": 12934.0}, {"date": "2020-08-27", "close": 26.08, "volume": 13324.0}, {"date": "2020-08-28", "close": 26.17, "volume": 9961.0}, {"date": "2020-08-31", "close": 25.9, "volume": 18639.0}, {"date": "2020-09-01", "close": 25.81, "volume": 9842.0}, {"date": "2020-09-02", "close": 26.24, "volume": 9955.0}, {"date": "2020-09-03", "close": 26.365, "volume": 15308.0}, {"date": "2020-09-04", "close": 26.46, "volume": 6997.0}, {"date": "2020-09-08", "close": 25.15, "volume": 18025.0}, {"date": "2020-09-09", "close": 25.03, "volume": 15958.0}, {"date": "2020-09-10", "close": 24.8, "volume": 12109.0}, {"date": "2020-09-11", "close": 24.72, "volume": 13264.0}, {"date": "2020-09-14", "close": 24.96, "volume": 10075.0}, {"date": "2020-09-15", "close": 24.7, "volume": 11054.0}, {"date": "2020-09-16", "close": 24.91, "volume": 15413.0}, {"date": "2020-09-17", "close": 24.68, "volume": 8127.0}, {"date": "2020-09-18", "close": 26.39, "volume": 121502.0}, {"date": "2020-09-21", "close": 24.51, "volume": 25527.0}, {"date": "2020-09-22", "close": 24.07, "volume": 20582.0}, {"date": "2020-09-23", "close": 23.43, "volume": 51933.0}, {"date": "2020-09-24", "close": 23.3, "volume": 21624.0}, {"date": "2020-09-25", "close": 23.43, "volume": 16774.0}, {"date": "2020-09-28", "close": 23.9, "volume": 17874.0}, {"date": "2020-09-29", "close": 23.86, "volume": 9623.0}, {"date": "2020-09-30", "close": 24.15, "volume": 19174.0}, {"date": "2020-10-01", "close": 24.15, "volume": 17344.0}, {"date": "2020-10-02", "close": 25.98, "volume": 17906.0}, {"date": "2020-10-05", "close": 26.76, "volume": 15306.0}, {"date": "2020-10-06", "close": 26.6, "volume": 13491.0}, {"date": "2020-10-07", "close": 27.6, "volume": 31357.0}, {"date": "2020-10-08", "close": 27.89, "volume": 25109.0}, {"date": "2020-10-09", "close": 27.47, "volume": 3494.0}, {"date": "2020-10-12", "close": 27.43, "volume": 9945.0}, {"date": "2020-10-13", "close": 27.42, "volume": 7662.0}, {"date": "2020-10-14", "close": 26.66, "volume": 5700.0}, {"date": "2020-10-15", "close": 27.09, "volume": 8939.0}, {"date": "2020-10-16", "close": 26.75, "volume": 14135.0}, {"date": "2020-10-19", "close": 26.4, "volume": 26313.0}, {"date": "2020-10-20", "close": 27.1, "volume": 17053.0}, {"date": "2020-10-21", "close": 27.19, "volume": 7431.0}, {"date": "2020-10-22", "close": 28.09, "volume": 40200.0}, {"date": "2020-10-23", "close": 28.58, "volume": 32449.0}, {"date": "2020-10-26", "close": 27.17, "volume": 28466.0}, {"date": "2020-10-27", "close": 26.15, "volume": 42679.0}, {"date": "2020-10-28", "close": 26.55, "volume": 15210.0}, {"date": "2020-10-29", "close": 26.53, "volume": 85413.0}, {"date": "2020-10-30", "close": 26.84, "volume": 23900.0}, {"date": "2020-11-02", "close": 27.84, "volume": 9315.0}, {"date": "2020-11-03", "close": 29.26, "volume": 13569.0}, {"date": "2020-11-04", "close": 27.11, "volume": 5886.0}, {"date": "2020-11-05", "close": 28.3, "volume": 7341.0}, {"date": "2020-11-06", "close": 27.08, "volume": 7756.0}, {"date": "2020-11-09", "close": 30.7, "volume": 31946.0}, {"date": "2020-11-10", "close": 31.94, "volume": 19669.0}, {"date": "2020-11-11", "close": 31.11, "volume": 15304.0}, {"date": "2020-11-12", "close": 30.09, "volume": 17504.0}, {"date": "2020-11-13", "close": 30.52, "volume": 16259.0}, {"date": "2020-11-16", "close": 32.24, "volume": 52499.0}, {"date": "2020-11-17", "close": 31.68, "volume": 31558.0}, {"date": "2020-11-18", "close": 31.25, "volume": 27377.0}, {"date": "2020-11-19", "close": 30.91, "volume": 31886.0}, {"date": "2020-11-20", "close": 30.8, "volume": 16373.0}, {"date": "2020-11-23", "close": 31.4, "volume": 15746.0}, {"date": "2020-11-24", "close": 33.34, "volume": 20322.0}, {"date": "2020-11-25", "close": 32.89, "volume": 62318.0}, {"date": "2020-11-27", "close": 32.94, "volume": 16402.0}, {"date": "2020-11-30", "close": 31.9, "volume": 21227.0}, {"date": "2020-12-01", "close": 33.09, "volume": 40654.0}, {"date": "2020-12-02", "close": 33.52, "volume": 12362.0}, {"date": "2020-12-03", "close": 34.28, "volume": 13532.0}, {"date": "2020-12-04", "close": 34.29, "volume": 10797.0}, {"date": "2020-12-07", "close": 34.08, "volume": 11527.0}, {"date": "2020-12-08", "close": 34.84, "volume": 15716.0}, {"date": "2020-12-09", "close": 34.8, "volume": 51552.0}, {"date": "2020-12-10", "close": 34.49, "volume": 16222.0}, {"date": "2020-12-11", "close": 34.41, "volume": 27100.0}, {"date": "2020-12-14", "close": 34.54, "volume": 15364.0}, {"date": "2020-12-15", "close": 35.21, "volume": 43407.0}, {"date": "2020-12-16", "close": 34.87, "volume": 10927.0}, {"date": "2020-12-17", "close": 35.25, "volume": 28694.0}, {"date": "2020-12-18", "close": 35.5, "volume": 55091.0}, {"date": "2020-12-21", "close": 35.13, "volume": 20462.0}, {"date": "2020-12-22", "close": 35.07, "volume": 14641.0}, {"date": "2020-12-23", "close": 35.6, "volume": 14489.0}, {"date": "2020-12-24", "close": 35.3, "volume": 7369.0}, {"date": "2020-12-28", "close": 35.8, "volume": 8279.0}, {"date": "2020-12-29", "close": 34.87, "volume": 14327.0}, {"date": "2020-12-30", "close": 35.34, "volume": 10889.0}, {"date": "2020-12-31", "close": 35.35, "volume": 14402.0}, {"date": "2021-01-04", "close": 35.19, "volume": 29581.0}, {"date": "2021-01-05", "close": 35.15, "volume": 27521.0}, {"date": "2021-01-06", "close": 37.92, "volume": 29373.0}, {"date": "2021-01-07", "close": 37.83, "volume": 18813.0}, {"date": "2021-01-08", "close": 38.47, "volume": 29025.0}, {"date": "2021-01-11", "close": 38.28, "volume": 3923.0}, {"date": "2021-01-12", "close": 38.55, "volume": 19367.0}, {"date": "2021-01-13", "close": 38.05, "volume": 11870.0}, {"date": "2021-01-14", "close": 38.8, "volume": 9362.0}, {"date": "2021-01-15", "close": 38.79, "volume": 23671.0}, {"date": "2021-01-19", "close": 39.45, "volume": 60196.0}, {"date": "2021-01-20", "close": 39.65, "volume": 32961.0}, {"date": "2021-01-21", "close": 39.39, "volume": 47814.0}, {"date": "2021-01-22", "close": 40.9, "volume": 20417.0}, {"date": "2021-01-25", "close": 39.56, "volume": 11466.0}, {"date": "2021-01-26", "close": 39.93, "volume": 18679.0}, {"date": "2021-01-27", "close": 39.52, "volume": 29538.0}, {"date": "2021-01-28", "close": 40.38, "volume": 30538.0}, {"date": "2021-01-29", "close": 40.1, "volume": 43250.0}, {"date": "2021-02-01", "close": 39.9, "volume": 126542.0}, {"date": "2021-02-02", "close": 40.56, "volume": 24895.0}, {"date": "2021-02-03", "close": 41.06, "volume": 69162.0}, {"date": "2021-02-04", "close": 41.92, "volume": 15341.0}, {"date": "2021-02-05", "close": 41.7, "volume": 22851.0}, {"date": "2021-02-08", "close": 41.9, "volume": 15832.0}, {"date": "2021-02-09", "close": 42.01, "volume": 24465.0}, {"date": "2021-02-10", "close": 41.56, "volume": 19874.0}, {"date": "2021-02-11", "close": 41.53, "volume": 18675.0}, {"date": "2021-02-12", "close": 42.0, "volume": 14075.0}, {"date": "2021-02-16", "close": 42.27, "volume": 26469.0}, {"date": "2021-02-17", "close": 42.5, "volume": 16730.0}, {"date": "2021-02-18", "close": 41.9, "volume": 22976.0}, {"date": "2021-02-19", "close": 42.84, "volume": 12880.0}, {"date": "2021-02-22", "close": 43.63, "volume": 27035.0}, {"date": "2021-02-23", "close": 43.79, "volume": 28765.0}, {"date": "2021-02-24", "close": 44.69, "volume": 33690.0}, {"date": "2021-02-25", "close": 44.34, "volume": 26044.0}, {"date": "2021-02-26", "close": 44.0, "volume": 28460.0}, {"date": "2021-03-01", "close": 44.05, "volume": 46344.0}, {"date": "2021-03-02", "close": 44.42, "volume": 31099.0}, {"date": "2021-03-03", "close": 46.0, "volume": 27145.0}, {"date": "2021-03-04", "close": 45.95, "volume": 51498.0}, {"date": "2021-03-05", "close": 47.1, "volume": 50690.0}, {"date": "2021-03-08", "close": 50.2, "volume": 62014.0}, {"date": "2021-03-09", "close": 50.9, "volume": 41315.0}, {"date": "2021-03-10", "close": 52.0, "volume": 33784.0}, {"date": "2021-03-11", "close": 52.99, "volume": 28031.0}, {"date": "2021-03-12", "close": 54.09, "volume": 74686.0}, {"date": "2021-03-15", "close": 53.16, "volume": 36779.0}, {"date": "2021-03-16", "close": 52.36, "volume": 47884.0}, {"date": "2021-03-17", "close": 51.51, "volume": 44828.0}, {"date": "2021-03-18", "close": 50.77, "volume": 30914.0}, {"date": "2021-03-19", "close": 50.07, "volume": 97750.0}, {"date": "2021-03-22", "close": 50.0, "volume": 44486.0}, {"date": "2021-03-23", "close": 46.39, "volume": 46605.0}, {"date": "2021-03-24", "close": 45.87, "volume": 28325.0}, {"date": "2021-03-25", "close": 46.65, "volume": 41479.0}, {"date": "2021-03-26", "close": 47.6, "volume": 11359.0}, {"date": "2021-03-29", "close": 46.38, "volume": 22431.0}, {"date": "2021-03-30", "close": 46.68, "volume": 15945.0}, {"date": "2021-03-31", "close": 46.88, "volume": 46007.0}, {"date": "2021-04-01", "close": 47.61, "volume": 17659.0}, {"date": "2021-04-05", "close": 49.08, "volume": 46419.0}, {"date": "2021-04-06", "close": 48.58, "volume": 30679.0}, {"date": "2021-04-07", "close": 47.65, "volume": 31676.0}, {"date": "2021-04-08", "close": 48.23, "volume": 9298.0}, {"date": "2021-04-09", "close": 48.47, "volume": 18176.0}, {"date": "2021-04-12", "close": 49.3, "volume": 16804.0}, {"date": "2021-04-13", "close": 49.16, "volume": 29187.0}, {"date": "2021-04-14", "close": 49.82, "volume": 28612.0}, {"date": "2021-04-15", "close": 49.72, "volume": 20305.0}, {"date": "2021-04-16", "close": 50.06, "volume": 18321.0}, {"date": "2021-04-19", "close": 51.0, "volume": 42092.0}, {"date": "2021-04-20", "close": 49.43, "volume": 37764.0}, {"date": "2021-04-21", "close": 50.08, "volume": 15087.0}, {"date": "2021-04-22", "close": 49.32, "volume": 14459.0}, {"date": "2021-04-23", "close": 49.87, "volume": 21264.0}, {"date": "2021-04-26", "close": 49.38, "volume": 24499.0}, {"date": "2021-04-27", "close": 50.69, "volume": 53264.0}, {"date": "2021-04-28", "close": 51.0, "volume": 17219.0}, {"date": "2021-04-29", "close": 51.28, "volume": 10961.0}, {"date": "2021-04-30", "close": 51.5, "volume": 41683.0}, {"date": "2021-05-03", "close": 51.84, "volume": 33589.0}, {"date": "2021-05-04", "close": 52.96, "volume": 22470.0}, {"date": "2021-05-05", "close": 53.61, "volume": 10073.0}, {"date": "2021-05-06", "close": 52.78, "volume": 13272.0}, {"date": "2021-05-07", "close": 53.3, "volume": 20266.0}, {"date": "2021-05-10", "close": 51.49, "volume": 17286.0}, {"date": "2021-05-11", "close": 51.75, "volume": 33983.0}, {"date": "2021-05-12", "close": 50.02, "volume": 19346.0}, {"date": "2021-05-13", "close": 52.26, "volume": 77973.0}, {"date": "2021-05-14", "close": 53.3, "volume": 11306.0}, {"date": "2021-05-17", "close": 53.79, "volume": 12270.0}, {"date": "2021-05-18", "close": 53.16, "volume": 15112.0}, {"date": "2021-05-19", "close": 51.61, "volume": 17459.0}, {"date": "2021-05-20", "close": 52.72, "volume": 23587.0}, {"date": "2021-05-21", "close": 54.2, "volume": 15574.0}, {"date": "2021-05-24", "close": 52.46, "volume": 14681.0}, {"date": "2021-05-25", "close": 51.11, "volume": 39601.0}, {"date": "2021-05-26", "close": 52.15, "volume": 16312.0}, {"date": "2021-05-27", "close": 53.43, "volume": 22281.0}, {"date": "2021-05-28", "close": 53.43, "volume": 24063.0}, {"date": "2021-06-01", "close": 54.9, "volume": 17841.0}, {"date": "2021-06-02", "close": 53.69, "volume": 7451.0}, {"date": "2021-06-03", "close": 53.92, "volume": 40288.0}, {"date": "2021-06-04", "close": 54.22, "volume": 20292.0}, {"date": "2021-06-07", "close": 55.2, "volume": 48272.0}, {"date": "2021-06-08", "close": 55.26, "volume": 12396.0}, {"date": "2021-06-09", "close": 53.99, "volume": 12507.0}, {"date": "2021-06-10", "close": 52.95, "volume": 6407.0}, {"date": "2021-06-11", "close": 53.24, "volume": 8409.0}, {"date": "2021-06-14", "close": 51.7, "volume": 24371.0}, {"date": "2021-06-15", "close": 53.48, "volume": 16125.0}, {"date": "2021-06-16", "close": 53.5, "volume": 14717.0}, {"date": "2021-06-17", "close": 52.29, "volume": 23053.0}, {"date": "2021-06-18", "close": 50.05, "volume": 64176.0}, {"date": "2021-06-21", "close": 51.78, "volume": 15972.0}, {"date": "2021-06-22", "close": 51.76, "volume": 22076.0}, {"date": "2021-06-23", "close": 51.65, "volume": 23354.0}, {"date": "2021-06-24", "close": 52.96, "volume": 21262.0}, {"date": "2021-06-25", "close": 53.73, "volume": 147302.0}, {"date": "2021-06-28", "close": 51.63, "volume": 21467.0}, {"date": "2021-06-29", "close": 51.37, "volume": 32836.0}, {"date": "2021-06-30", "close": 51.16, "volume": 15261.0}, {"date": "2021-07-01", "close": 51.68, "volume": 6845.0}, {"date": "2021-07-02", "close": 51.15, "volume": 6841.0}, {"date": "2021-07-06", "close": 49.51, "volume": 22866.0}, {"date": "2021-07-07", "close": 49.28, "volume": 70330.0}, {"date": "2021-07-08", "close": 48.62, "volume": 11347.0}, {"date": "2021-07-09", "close": 50.31, "volume": 10529.0}, {"date": "2021-07-12", "close": 51.75, "volume": 16355.0}, {"date": "2021-07-13", "close": 50.31, "volume": 15679.0}, {"date": "2021-07-14", "close": 50.47, "volume": 16857.0}, {"date": "2021-07-15", "close": 51.7, "volume": 19040.0}, {"date": "2021-07-16", "close": 50.42, "volume": 10727.0}, {"date": "2021-07-19", "close": 48.94, "volume": 12313.0}, {"date": "2021-07-20", "close": 50.58, "volume": 25362.0}, {"date": "2021-07-21", "close": 51.57, "volume": 12003.0}, {"date": "2021-07-22", "close": 50.09, "volume": 19400.0}, {"date": "2021-07-23", "close": 50.02, "volume": 11781.0}, {"date": "2021-07-26", "close": 50.75, "volume": 7034.0}, {"date": "2021-07-27", "close": 50.35, "volume": 9913.0}, {"date": "2021-07-28", "close": 50.61, "volume": 8263.0}, {"date": "2021-07-29", "close": 49.79, "volume": 15133.0}, {"date": "2021-07-30", "close": 49.53, "volume": 8640.0}, {"date": "2021-08-02", "close": 49.64, "volume": 12338.0}, {"date": "2021-08-03", "close": 49.62, "volume": 13160.0}, {"date": "2021-08-04", "close": 50.11, "volume": 11958.0}, {"date": "2021-08-05", "close": 50.67, "volume": 14042.0}, {"date": "2021-08-06", "close": 51.21, "volume": 33755.0}, {"date": "2021-08-09", "close": 50.93, "volume": 5916.0}, {"date": "2021-08-10", "close": 51.0, "volume": 11278.0}, {"date": "2021-08-11", "close": 51.3, "volume": 12260.0}, {"date": "2021-08-12", "close": 51.21, "volume": 12989.0}, {"date": "2021-08-13", "close": 51.12, "volume": 6895.0}, {"date": "2021-08-16", "close": 50.2, "volume": 14182.0}, {"date": "2021-08-17", "close": 49.7, "volume": 17304.0}, {"date": "2021-08-18", "close": 49.28, "volume": 15268.0}, {"date": "2021-08-19", "close": 48.9, "volume": 17859.0}, {"date": "2021-08-20", "close": 49.46, "volume": 11620.0}, {"date": "2021-08-23", "close": 50.42, "volume": 4080.0}, {"date": "2021-08-24", "close": 49.61, "volume": 10332.0}, {"date": "2021-08-25", "close": 50.39, "volume": 62179.0}, {"date": "2021-08-26", "close": 50.11, "volume": 8567.0}, {"date": "2021-08-27", "close": 51.97, "volume": 16681.0}, {"date": "2021-08-30", "close": 50.5, "volume": 19301.0}, {"date": "2021-08-31", "close": 50.98, "volume": 6856.0}, {"date": "2021-09-01", "close": 50.26, "volume": 4979.0}, {"date": "2021-09-02", "close": 50.76, "volume": 19945.0}, {"date": "2021-09-03", "close": 50.95, "volume": 12909.0}, {"date": "2021-09-07", "close": 50.65, "volume": 34821.0}, {"date": "2021-09-08", "close": 50.5, "volume": 32366.0}, {"date": "2021-09-09", "close": 50.6, "volume": 8471.0}, {"date": "2021-09-10", "close": 49.35, "volume": 25128.0}, {"date": "2021-09-13", "close": 50.16, "volume": 11162.0}, {"date": "2021-09-14", "close": 50.14, "volume": 22255.0}, {"date": "2021-09-15", "close": 50.54, "volume": 13119.0}, {"date": "2021-09-16", "close": 50.41, "volume": 13479.0}, {"date": "2021-09-17", "close": 49.64, "volume": 72343.0}, {"date": "2021-09-20", "close": 49.41, "volume": 22645.0}, {"date": "2021-09-21", "close": 49.36, "volume": 10221.0}, {"date": "2021-09-22", "close": 48.7, "volume": 18379.0}, {"date": "2021-09-23", "close": 50.38, "volume": 8490.0}, {"date": "2021-09-24", "close": 51.58, "volume": 7042.0}, {"date": "2021-09-27", "close": 53.06, "volume": 9272.0}, {"date": "2021-09-28", "close": 51.89, "volume": 8943.0}, {"date": "2021-09-29", "close": 53.38, "volume": 12575.0}, {"date": "2021-09-30", "close": 53.5, "volume": 21861.0}, {"date": "2021-10-01", "close": 54.0, "volume": 9569.0}, {"date": "2021-10-04", "close": 54.51, "volume": 15914.0}, {"date": "2021-10-05", "close": 54.5, "volume": 13679.0}, {"date": "2021-10-06", "close": 53.88, "volume": 8962.0}, {"date": "2021-10-07", "close": 54.0, "volume": 22803.0}, {"date": "2021-10-08", "close": 53.92, "volume": 12619.0}, {"date": "2021-10-11", "close": 52.91, "volume": 13336.0}, {"date": "2021-10-12", "close": 53.57, "volume": 20157.0}, {"date": "2021-10-13", "close": 53.82, "volume": 14969.0}, {"date": "2021-10-14", "close": 53.99, "volume": 20724.0}, {"date": "2021-10-15", "close": 54.0, "volume": 18154.0}, {"date": "2021-10-18", "close": 54.29, "volume": 15601.0}, {"date": "2021-10-19", "close": 54.49, "volume": 16158.0}, {"date": "2021-10-20", "close": 54.12, "volume": 44049.0}, {"date": "2021-10-21", "close": 54.17, "volume": 8694.0}, {"date": "2021-10-22", "close": 54.26, "volume": 7785.0}, {"date": "2021-10-25", "close": 54.78, "volume": 20555.0}, {"date": "2021-10-26", "close": 54.22, "volume": 24246.0}, {"date": "2021-10-27", "close": 52.75, "volume": 17260.0}, {"date": "2021-10-28", "close": 52.73, "volume": 20605.0}, {"date": "2021-10-29", "close": 53.87, "volume": 14494.0}, {"date": "2021-11-01", "close": 54.56, "volume": 48432.0}, {"date": "2021-11-02", "close": 54.95, "volume": 19478.0}, {"date": "2021-11-03", "close": 57.95, "volume": 24288.0}, {"date": "2021-11-04", "close": 57.36, "volume": 13113.0}, {"date": "2021-11-05", "close": 59.88, "volume": 25642.0}, {"date": "2021-11-08", "close": 62.0, "volume": 21873.0}, {"date": "2021-11-09", "close": 61.54, "volume": 13491.0}, {"date": "2021-11-10", "close": 62.32, "volume": 12865.0}, {"date": "2021-11-11", "close": 63.98, "volume": 23087.0}, {"date": "2021-11-12", "close": 63.71, "volume": 18547.0}, {"date": "2021-11-15", "close": 63.56, "volume": 16000.0}, {"date": "2021-11-16", "close": 62.87, "volume": 17414.0}, {"date": "2021-11-17", "close": 61.95, "volume": 23303.0}, {"date": "2021-11-18", "close": 62.74, "volume": 11939.0}, {"date": "2021-11-19", "close": 62.87, "volume": 16208.0}, {"date": "2021-11-22", "close": 64.62, "volume": 17163.0}, {"date": "2021-11-23", "close": 64.73, "volume": 25794.0}, {"date": "2021-11-24", "close": 64.37, "volume": 4611.0}, {"date": "2021-11-26", "close": 61.07, "volume": 16433.0}, {"date": "2021-11-29", "close": 59.82, "volume": 26119.0}, {"date": "2021-11-30", "close": 58.53, "volume": 35432.0}, {"date": "2021-12-01", "close": 59.16, "volume": 25592.0}, {"date": "2021-12-02", "close": 61.65, "volume": 11675.0}, {"date": "2021-12-03", "close": 59.75, "volume": 24849.0}, {"date": "2021-12-06", "close": 61.04, "volume": 22666.0}, {"date": "2021-12-07", "close": 60.44, "volume": 21662.0}, {"date": "2021-12-08", "close": 60.26, "volume": 12731.0}, {"date": "2021-12-09", "close": 58.82, "volume": 14645.0}, {"date": "2021-12-10", "close": 59.85, "volume": 35282.0}, {"date": "2021-12-13", "close": 59.47, "volume": 16784.0}, {"date": "2021-12-14", "close": 58.71, "volume": 19220.0}, {"date": "2021-12-15", "close": 59.6, "volume": 28959.0}, {"date": "2021-12-16", "close": 59.83, "volume": 15411.0}, {"date": "2021-12-17", "close": 63.27, "volume": 125867.0}, {"date": "2021-12-20", "close": 60.03, "volume": 31365.0}, {"date": "2021-12-21", "close": 61.44, "volume": 29321.0}, {"date": "2021-12-22", "close": 62.19, "volume": 16922.0}, {"date": "2021-12-23", "close": 62.74, "volume": 20726.0}, {"date": "2021-12-27", "close": 64.21, "volume": 27235.0}, {"date": "2021-12-28", "close": 63.73, "volume": 10557.0}, {"date": "2021-12-29", "close": 63.39, "volume": 8484.0}, {"date": "2021-12-30", "close": 62.82, "volume": 13247.0}, {"date": "2021-12-31", "close": 62.49, "volume": 19144.0}, {"date": "2022-01-03", "close": 64.19, "volume": 20584.0}, {"date": "2022-01-04", "close": 64.2, "volume": 7794.0}, {"date": "2022-01-05", "close": 63.82, "volume": 9626.0}, {"date": "2022-01-06", "close": 64.83, "volume": 8223.0}, {"date": "2022-01-07", "close": 65.02, "volume": 12554.0}, {"date": "2022-01-10", "close": 63.6, "volume": 20217.0}, {"date": "2022-01-11", "close": 62.99, "volume": 20162.0}, {"date": "2022-01-12", "close": 61.86, "volume": 33395.0}, {"date": "2022-01-13", "close": 62.49, "volume": 33325.0}, {"date": "2022-01-14", "close": 62.65, "volume": 16616.0}, {"date": "2022-01-18", "close": 61.14, "volume": 13681.0}, {"date": "2022-01-19", "close": 60.0, "volume": 16789.0}, {"date": "2022-01-20", "close": 58.91, "volume": 26992.0}, {"date": "2022-01-21", "close": 58.51, "volume": 46230.0}, {"date": "2022-01-24", "close": 59.98, "volume": 26057.0}, {"date": "2022-01-25", "close": 60.75, "volume": 44332.0}, {"date": "2022-01-26", "close": 58.85, "volume": 26469.0}, {"date": "2022-01-27", "close": 60.7, "volume": 41806.0}, {"date": "2022-01-28", "close": 59.16, "volume": 15837.0}, {"date": "2022-01-31", "close": 58.6, "volume": 26226.0}, {"date": "2022-02-01", "close": 58.97, "volume": 23982.0}, {"date": "2022-02-02", "close": 57.82, "volume": 15261.0}, {"date": "2022-02-03", "close": 58.16, "volume": 23756.0}, {"date": "2022-02-04", "close": 58.43, "volume": 28665.0}, {"date": "2022-02-07", "close": 58.52, "volume": 15494.0}, {"date": "2022-02-08", "close": 59.56, "volume": 19906.0}, {"date": "2022-02-09", "close": 58.35, "volume": 15393.0}, {"date": "2022-02-10", "close": 56.52, "volume": 21788.0}, {"date": "2022-02-11", "close": 56.91, "volume": 31916.0}, {"date": "2022-02-14", "close": 56.53, "volume": 13570.0}, {"date": "2022-02-15", "close": 57.12, "volume": 15165.0}, {"date": "2022-02-16", "close": 56.39, "volume": 30476.0}, {"date": "2022-02-17", "close": 55.02, "volume": 20807.0}, {"date": "2022-02-18", "close": 55.75, "volume": 11606.0}, {"date": "2022-02-22", "close": 56.21, "volume": 22730.0}, {"date": "2022-02-23", "close": 57.07, "volume": 24367.0}, {"date": "2022-02-24", "close": 56.19, "volume": 25011.0}, {"date": "2022-02-25", "close": 57.88, "volume": 19210.0}, {"date": "2022-02-28", "close": 57.06, "volume": 16854.0}, {"date": "2022-03-01", "close": 55.48, "volume": 32001.0}, {"date": "2022-03-02", "close": 57.16, "volume": 15904.0}, {"date": "2022-03-03", "close": 56.92, "volume": 10243.0}, {"date": "2022-03-04", "close": 55.47, "volume": 19892.0}, {"date": "2022-03-07", "close": 53.59, "volume": 31505.0}, {"date": "2022-03-08", "close": 53.27, "volume": 31086.0}, {"date": "2022-03-09", "close": 54.56, "volume": 11355.0}, {"date": "2022-03-10", "close": 54.62, "volume": 11461.0}, {"date": "2022-03-11", "close": 54.15, "volume": 9829.0}, {"date": "2022-03-14", "close": 55.1, "volume": 11425.0}, {"date": "2022-03-15", "close": 54.78, "volume": 17209.0}, {"date": "2022-03-16", "close": 54.94, "volume": 12836.0}, {"date": "2022-03-17", "close": 54.25, "volume": 16398.0}, {"date": "2022-03-18", "close": 54.05, "volume": 37421.0}, {"date": "2022-03-21", "close": 53.53, "volume": 8939.0}, {"date": "2022-03-22", "close": 53.78, "volume": 8613.0}, {"date": "2022-03-23", "close": 52.1, "volume": 14728.0}, {"date": "2022-03-24", "close": 51.6, "volume": 42048.0}, {"date": "2022-03-25", "close": 51.94, "volume": 9999.0}, {"date": "2022-03-28", "close": 51.96, "volume": 8140.0}, {"date": "2022-03-29", "close": 52.87, "volume": 11862.0}, {"date": "2022-03-30", "close": 51.55, "volume": 12688.0}, {"date": "2022-03-31", "close": 50.84, "volume": 39773.0}, {"date": "2022-04-01", "close": 50.9, "volume": 21480.0}, {"date": "2022-04-04", "close": 50.09, "volume": 13885.0}, {"date": "2022-04-05", "close": 49.51, "volume": 31508.0}, {"date": "2022-04-06", "close": 49.45, "volume": 31308.0}, {"date": "2022-04-07", "close": 48.19, "volume": 11827.0}, {"date": "2022-04-08", "close": 47.86, "volume": 17335.0}, {"date": "2022-04-11", "close": 48.4, "volume": 11317.0}, {"date": "2022-04-12", "close": 48.56, "volume": 9902.0}, {"date": "2022-04-13", "close": 48.85, "volume": 8755.0}, {"date": "2022-04-14", "close": 48.09, "volume": 7740.0}, {"date": "2022-04-18", "close": 47.82, "volume": 10277.0}, {"date": "2022-04-19", "close": 48.92, "volume": 8752.0}, {"date": "2022-04-20", "close": 49.22, "volume": 8644.0}, {"date": "2022-04-21", "close": 47.8, "volume": 9058.0}, {"date": "2022-04-22", "close": 47.2, "volume": 19994.0}, {"date": "2022-04-25", "close": 47.77, "volume": 11489.0}, {"date": "2022-04-26", "close": 46.37, "volume": 18407.0}, {"date": "2022-04-27", "close": 46.51, "volume": 8152.0}, {"date": "2022-04-28", "close": 46.88, "volume": 25552.0}, {"date": "2022-04-29", "close": 45.7, "volume": 12449.0}, {"date": "2022-05-02", "close": 45.53, "volume": 37157.0}, {"date": "2022-05-03", "close": 45.44, "volume": 10724.0}, {"date": "2022-05-04", "close": 47.15, "volume": 9342.0}, {"date": "2022-05-05", "close": 45.55, "volume": 10726.0}, {"date": "2022-05-06", "close": 44.85, "volume": 26081.0}, {"date": "2022-05-09", "close": 45.06, "volume": 20688.0}, {"date": "2022-05-10", "close": 43.97, "volume": 15857.0}, {"date": "2022-05-11", "close": 43.5, "volume": 10633.0}, {"date": "2022-05-12", "close": 43.14, "volume": 12323.0}, {"date": "2022-05-13", "close": 42.89, "volume": 13816.0}, {"date": "2022-05-16", "close": 42.29, "volume": 12215.0}, {"date": "2022-05-17", "close": 43.84, "volume": 14371.0}, {"date": "2022-05-18", "close": 42.7, "volume": 17142.0}, {"date": "2022-05-19", "close": 42.25, "volume": 18568.0}, {"date": "2022-05-20", "close": 42.38, "volume": 12452.0}, {"date": "2022-05-23", "close": 42.74, "volume": 16363.0}, {"date": "2022-05-24", "close": 42.88, "volume": 8698.0}, {"date": "2022-05-25", "close": 43.87, "volume": 11405.0}, {"date": "2022-05-26", "close": 44.61, "volume": 12149.0}, {"date": "2022-05-27", "close": 45.14, "volume": 18140.0}, {"date": "2022-05-31", "close": 45.1, "volume": 9181.0}, {"date": "2022-06-01", "close": 45.78, "volume": 13964.0}, {"date": "2022-06-02", "close": 46.27, "volume": 10775.0}, {"date": "2022-06-03", "close": 45.23, "volume": 7969.0}, {"date": "2022-06-06", "close": 46.36, "volume": 11546.0}, {"date": "2022-06-07", "close": 46.55, "volume": 11163.0}, {"date": "2022-06-08", "close": 45.15, "volume": 6779.0}, {"date": "2022-06-09", "close": 44.19, "volume": 17821.0}, {"date": "2022-06-10", "close": 44.01, "volume": 12450.0}, {"date": "2022-06-13", "close": 43.0, "volume": 44995.0}, {"date": "2022-06-14", "close": 42.96, "volume": 13807.0}, {"date": "2022-06-15", "close": 43.49, "volume": 38271.0}, {"date": "2022-06-16", "close": 42.64, "volume": 14272.0}, {"date": "2022-06-17", "close": 43.37, "volume": 34261.0}, {"date": "2022-06-21", "close": 44.16, "volume": 23947.0}, {"date": "2022-06-22", "close": 43.81, "volume": 63155.0}, {"date": "2022-06-23", "close": 43.58, "volume": 36978.0}, {"date": "2022-06-24", "close": 43.76, "volume": 83688.0}, {"date": "2022-06-27", "close": 44.05, "volume": 40848.0}, {"date": "2022-06-28", "close": 43.72, "volume": 25136.0}, {"date": "2022-06-29", "close": 43.15, "volume": 13197.0}, {"date": "2022-06-30", "close": 43.59, "volume": 14168.0}, {"date": "2022-07-01", "close": 44.28, "volume": 18756.0}, {"date": "2022-07-05", "close": 44.54, "volume": 10206.0}, {"date": "2022-07-06", "close": 43.95, "volume": 60430.0}, {"date": "2022-07-07", "close": 44.21, "volume": 8609.0}, {"date": "2022-07-08", "close": 44.46, "volume": 8313.0}, {"date": "2022-07-11", "close": 44.33, "volume": 5595.0}, {"date": "2022-07-12", "close": 44.18, "volume": 6701.0}, {"date": "2022-07-13", "close": 43.83, "volume": 18868.0}, {"date": "2022-07-14", "close": 44.02, "volume": 20519.0}, {"date": "2022-07-15", "close": 45.78, "volume": 13878.0}, {"date": "2022-07-18", "close": 45.39, "volume": 5942.0}, {"date": "2022-07-19", "close": 46.6, "volume": 8732.0}, {"date": "2022-07-20", "close": 46.45, "volume": 10982.0}, {"date": "2022-07-21", "close": 46.12, "volume": 11087.0}, {"date": "2022-07-22", "close": 45.73, "volume": 10679.0}, {"date": "2022-07-25", "close": 45.88, "volume": 8756.0}, {"date": "2022-07-26", "close": 44.11, "volume": 20187.0}, {"date": "2022-07-27", "close": 44.38, "volume": 14024.0}, {"date": "2022-07-28", "close": 44.75, "volume": 17987.0}, {"date": "2022-07-29", "close": 44.75, "volume": 22096.0}, {"date": "2022-08-01", "close": 44.0, "volume": 27948.0}, {"date": "2022-08-02", "close": 43.85, "volume": 19872.0}, {"date": "2022-08-03", "close": 43.91, "volume": 10201.0}, {"date": "2022-08-04", "close": 43.6, "volume": 20674.0}, {"date": "2022-08-05", "close": 43.67, "volume": 12194.0}, {"date": "2022-08-08", "close": 43.79, "volume": 79842.0}, {"date": "2022-08-09", "close": 44.17, "volume": 162750.0}, {"date": "2022-08-10", "close": 44.91, "volume": 23143.0}, {"date": "2022-08-11", "close": 45.85, "volume": 16160.0}, {"date": "2022-08-12", "close": 46.72, "volume": 23534.0}, {"date": "2022-08-15", "close": 46.81, "volume": 8872.0}, {"date": "2022-08-16", "close": 47.16, "volume": 20034.0}, {"date": "2022-08-17", "close": 46.16, "volume": 14201.0}, {"date": "2022-08-18", "close": 46.71, "volume": 10591.0}, {"date": "2022-08-19", "close": 45.36, "volume": 17137.0}, {"date": "2022-08-22", "close": 45.23, "volume": 18145.0}, {"date": "2022-08-23", "close": 44.29, "volume": 13344.0}, {"date": "2022-08-24", "close": 44.49, "volume": 11649.0}, {"date": "2022-08-25", "close": 45.17, "volume": 10698.0}, {"date": "2022-08-26", "close": 44.01, "volume": 9811.0}, {"date": "2022-08-29", "close": 43.71, "volume": 13178.0}, {"date": "2022-08-30", "close": 43.63, "volume": 18113.0}, {"date": "2022-08-31", "close": 43.11, "volume": 20458.0}, {"date": "2022-09-01", "close": 43.05, "volume": 26623.0}, {"date": "2022-09-02", "close": 42.9, "volume": 11575.0}, {"date": "2022-09-06", "close": 42.77, "volume": 16287.0}, {"date": "2022-09-07", "close": 43.32, "volume": 14889.0}, {"date": "2022-09-08", "close": 43.48, "volume": 11385.0}, {"date": "2022-09-09", "close": 44.385, "volume": 16016.0}, {"date": "2022-09-12", "close": 44.66, "volume": 14739.0}, {"date": "2022-09-13", "close": 42.99, "volume": 22751.0}, {"date": "2022-09-14", "close": 42.84, "volume": 14113.0}, {"date": "2022-09-15", "close": 42.99, "volume": 25675.0}, {"date": "2022-09-16", "close": 42.94, "volume": 26480.0}, {"date": "2022-09-19", "close": 43.21, "volume": 12539.0}, {"date": "2022-09-20", "close": 43.2, "volume": 15540.0}, {"date": "2022-09-21", "close": 43.0, "volume": 20038.0}, {"date": "2022-09-22", "close": 43.09, "volume": 30269.0}, {"date": "2022-09-23", "close": 42.54, "volume": 24735.0}, {"date": "2022-09-26", "close": 42.32, "volume": 20308.0}, {"date": "2022-09-27", "close": 41.9, "volume": 20868.0}, {"date": "2022-09-28", "close": 42.57, "volume": 24556.0}, {"date": "2022-09-29", "close": 42.13, "volume": 13423.0}, {"date": "2022-09-30", "close": 41.66, "volume": 18090.0}, {"date": "2022-10-03", "close": 42.34, "volume": 16021.0}, {"date": "2022-10-04", "close": 43.56, "volume": 18893.0}, {"date": "2022-10-05", "close": 43.33, "volume": 17289.0}, {"date": "2022-10-06", "close": 42.85, "volume": 12644.0}, {"date": "2022-10-07", "close": 42.03, "volume": 19882.0}, {"date": "2022-10-10", "close": 41.81, "volume": 8044.0}, {"date": "2022-10-11", "close": 41.58, "volume": 11681.0}, {"date": "2022-10-12", "close": 41.46, "volume": 9312.0}, {"date": "2022-10-13", "close": 43.4, "volume": 18202.0}, {"date": "2022-10-14", "close": 43.0, "volume": 5793.0}, {"date": "2022-10-17", "close": 43.18, "volume": 33540.0}, {"date": "2022-10-18", "close": 43.18, "volume": 25423.0}, {"date": "2022-10-19", "close": 42.88, "volume": 7931.0}, {"date": "2022-10-20", "close": 41.79, "volume": 11015.0}, {"date": "2022-10-21", "close": 42.37, "volume": 15962.0}, {"date": "2022-10-24", "close": 41.75, "volume": 45075.0}, {"date": "2022-10-25", "close": 43.37, "volume": 37657.0}, {"date": "2022-10-26", "close": 43.27, "volume": 56711.0}, {"date": "2022-10-27", "close": 43.2, "volume": 31784.0}, {"date": "2022-10-28", "close": 43.79, "volume": 52852.0}, {"date": "2022-10-31", "close": 44.68, "volume": 63499.0}, {"date": "2022-11-01", "close": 45.05, "volume": 37814.0}, {"date": "2022-11-02", "close": 44.44, "volume": 28506.0}, {"date": "2022-11-03", "close": 43.92, "volume": 18996.0}, {"date": "2022-11-04", "close": 45.95, "volume": 18495.0}, {"date": "2022-11-07", "close": 45.96, "volume": 13057.0}, {"date": "2022-11-08", "close": 45.84, "volume": 11001.0}, {"date": "2022-11-09", "close": 45.07, "volume": 14215.0}, {"date": "2022-11-10", "close": 46.69, "volume": 35881.0}, {"date": "2022-11-11", "close": 46.81, "volume": 11424.0}, {"date": "2022-11-14", "close": 46.86, "volume": 41888.0}, {"date": "2022-11-15", "close": 47.5, "volume": 33006.0}, {"date": "2022-11-16", "close": 47.67, "volume": 26009.0}, {"date": "2022-11-17", "close": 47.98, "volume": 13485.0}, {"date": "2022-11-18", "close": 47.58, "volume": 18491.0}, {"date": "2022-11-21", "close": 47.41, "volume": 10747.0}, {"date": "2022-11-22", "close": 48.08, "volume": 31366.0}, {"date": "2022-11-23", "close": 48.52, "volume": 11258.0}, {"date": "2022-11-25", "close": 49.11, "volume": 7062.0}, {"date": "2022-11-28", "close": 48.17, "volume": 16207.0}, {"date": "2022-11-29", "close": 48.86, "volume": 15824.0}, {"date": "2022-11-30", "close": 49.5, "volume": 13862.0}, {"date": "2022-12-01", "close": 48.79, "volume": 16835.0}, {"date": "2022-12-02", "close": 48.73, "volume": 8621.0}, {"date": "2022-12-05", "close": 46.77, "volume": 23969.0}, {"date": "2022-12-06", "close": 47.8, "volume": 46172.0}, {"date": "2022-12-07", "close": 47.81, "volume": 16316.0}, {"date": "2022-12-08", "close": 47.72, "volume": 16884.0}, {"date": "2022-12-09", "close": 47.18, "volume": 15157.0}, {"date": "2022-12-12", "close": 47.23, "volume": 14025.0}, {"date": "2022-12-13", "close": 47.39, "volume": 23182.0}, {"date": "2022-12-14", "close": 46.11, "volume": 18076.0}, {"date": "2022-12-15", "close": 44.34, "volume": 11860.0}, {"date": "2022-12-16", "close": 44.69, "volume": 46396.0}, {"date": "2022-12-19", "close": 44.06, "volume": 12240.0}, {"date": "2022-12-20", "close": 43.76, "volume": 16716.0}, {"date": "2022-12-21", "close": 45.4, "volume": 38200.0}, {"date": "2022-12-22", "close": 46.09, "volume": 36318.0}, {"date": "2022-12-23", "close": 45.89, "volume": 11973.0}, {"date": "2022-12-27", "close": 45.97, "volume": 18495.0}, {"date": "2022-12-28", "close": 45.72, "volume": 16365.0}, {"date": "2022-12-29", "close": 46.15, "volume": 12848.0}, {"date": "2022-12-30", "close": 45.75, "volume": 9412.0}, {"date": "2023-01-03", "close": 45.05, "volume": 17923.0}, {"date": "2023-01-04", "close": 44.75, "volume": 11667.0}, {"date": "2023-01-05", "close": 44.18, "volume": 10678.0}, {"date": "2023-01-06", "close": 44.58, "volume": 19604.0}, {"date": "2023-01-09", "close": 44.21, "volume": 7908.0}, {"date": "2023-01-10", "close": 44.39, "volume": 8772.0}, {"date": "2023-01-11", "close": 43.82, "volume": 13098.0}, {"date": "2023-01-12", "close": 44.04, "volume": 13343.0}, {"date": "2023-01-13", "close": 43.99, "volume": 17143.0}, {"date": "2023-01-17", "close": 43.45, "volume": 6913.0}, {"date": "2023-01-18", "close": 42.26, "volume": 13146.0}, {"date": "2023-01-19", "close": 42.24, "volume": 12758.0}, {"date": "2023-01-20", "close": 43.11, "volume": 20999.0}, {"date": "2023-01-23", "close": 42.97, "volume": 16422.0}, {"date": "2023-01-24", "close": 40.63, "volume": 43962.0}, {"date": "2023-01-25", "close": 40.4, "volume": 34636.0}, {"date": "2023-01-26", "close": 39.91, "volume": 21247.0}, {"date": "2023-01-27", "close": 40.69, "volume": 29682.0}, {"date": "2023-01-30", "close": 40.7, "volume": 33974.0}, {"date": "2023-01-31", "close": 42.09, "volume": 36427.0}, {"date": "2023-02-01", "close": 41.46, "volume": 27645.0}, {"date": "2023-02-02", "close": 42.15, "volume": 22933.0}, {"date": "2023-02-03", "close": 41.86, "volume": 22130.0}, {"date": "2023-02-06", "close": 41.3, "volume": 9938.0}, {"date": "2023-02-07", "close": 41.47, "volume": 12114.0}, {"date": "2023-02-08", "close": 41.07, "volume": 7435.0}, {"date": "2023-02-09", "close": 41.51, "volume": 66192.0}, {"date": "2023-02-10", "close": 41.57, "volume": 9441.0}, {"date": "2023-02-13", "close": 42.01, "volume": 10763.0}, {"date": "2023-02-14", "close": 41.11, "volume": 9974.0}, {"date": "2023-02-15", "close": 41.06, "volume": 11689.0}, {"date": "2023-02-16", "close": 40.88, "volume": 13689.0}, {"date": "2023-02-17", "close": 41.29, "volume": 21290.0}, {"date": "2023-02-21", "close": 40.66, "volume": 10884.0}, {"date": "2023-02-22", "close": 40.1, "volume": 19749.0}, {"date": "2023-02-23", "close": 40.27, "volume": 11599.0}, {"date": "2023-02-24", "close": 40.19, "volume": 16125.0}, {"date": "2023-02-27", "close": 40.25, "volume": 15679.0}, {"date": "2023-02-28", "close": 40.25, "volume": 45194.0}, {"date": "2023-03-01", "close": 39.77, "volume": 11670.0}, {"date": "2023-03-02", "close": 39.83, "volume": 15405.0}, {"date": "2023-03-03", "close": 39.86, "volume": 19392.0}, {"date": "2023-03-06", "close": 39.44, "volume": 50570.0}, {"date": "2023-03-07", "close": 39.25, "volume": 41308.0}, {"date": "2023-03-08", "close": 39.65, "volume": 47017.0}, {"date": "2023-03-09", "close": 38.45, "volume": 50494.0}, {"date": "2023-03-10", "close": 37.15, "volume": 98108.0}, {"date": "2023-03-13", "close": 32.01, "volume": 104709.0}, {"date": "2023-03-14", "close": 32.36, "volume": 55368.0}, {"date": "2023-03-15", "close": 33.43, "volume": 45363.0}, {"date": "2023-03-16", "close": 34.22, "volume": 33293.0}, {"date": "2023-03-17", "close": 31.98, "volume": 53189.0}, {"date": "2023-03-20", "close": 31.58, "volume": 32265.0}, {"date": "2023-03-21", "close": 33.56, "volume": 79200.0}, {"date": "2023-03-22", "close": 32.7, "volume": 32028.0}, {"date": "2023-03-23", "close": 32.0, "volume": 57390.0}, {"date": "2023-03-24", "close": 32.1, "volume": 40811.0}, {"date": "2023-03-27", "close": 32.83, "volume": 28657.0}, {"date": "2023-03-28", "close": 32.32, "volume": 14182.0}, {"date": "2023-03-29", "close": 32.33, "volume": 22983.0}, {"date": "2023-03-30", "close": 31.23, "volume": 20264.0}, {"date": "2023-03-31", "close": 30.7, "volume": 43318.0}, {"date": "2023-04-03", "close": 30.99, "volume": 40920.0}, {"date": "2023-04-04", "close": 30.51, "volume": 42314.0}, {"date": "2023-04-05", "close": 29.7, "volume": 33558.0}, {"date": "2023-04-06", "close": 29.98, "volume": 14290.0}, {"date": "2023-04-10", "close": 30.43, "volume": 19277.0}, {"date": "2023-04-11", "close": 30.59, "volume": 13097.0}, {"date": "2023-04-12", "close": 30.42, "volume": 14500.0}, {"date": "2023-04-13", "close": 31.34, "volume": 43397.0}, {"date": "2023-04-14", "close": 30.23, "volume": 17194.0}, {"date": "2023-04-17", "close": 30.0, "volume": 31859.0}, {"date": "2023-04-18", "close": 29.26, "volume": 41278.0}, {"date": "2023-04-19", "close": 29.44, "volume": 25899.0}, {"date": "2023-04-20", "close": 29.04, "volume": 16512.0}, {"date": "2023-04-21", "close": 28.82, "volume": 17500.0}, {"date": "2023-04-24", "close": 28.78, "volume": 19426.0}, {"date": "2023-04-25", "close": 26.72, "volume": 81060.0}, {"date": "2023-04-26", "close": 26.69, "volume": 32780.0}, {"date": "2023-04-27", "close": 27.09, "volume": 20822.0}, {"date": "2023-04-28", "close": 27.58, "volume": 23414.0}, {"date": "2023-05-01", "close": 26.2, "volume": 15349.0}, {"date": "2023-05-02", "close": 24.13, "volume": 35202.0}, {"date": "2023-05-03", "close": 23.19, "volume": 68759.0}, {"date": "2023-05-04", "close": 21.33, "volume": 118348.0}, {"date": "2023-05-05", "close": 22.12, "volume": 73693.0}, {"date": "2023-05-08", "close": 21.97, "volume": 60033.0}, {"date": "2023-05-09", "close": 22.65, "volume": 59000.0}, {"date": "2023-05-10", "close": 22.6, "volume": 30854.0}, {"date": "2023-05-11", "close": 22.36, "volume": 42987.0}, {"date": "2023-05-12", "close": 22.0, "volume": 94291.0}, {"date": "2023-05-15", "close": 22.45, "volume": 63798.0}, {"date": "2023-05-16", "close": 22.9, "volume": 316802.0}, {"date": "2023-05-17", "close": 23.88, "volume": 134437.0}, {"date": "2023-05-18", "close": 23.45, "volume": 41205.0}, {"date": "2023-05-19", "close": 23.94, "volume": 38744.0}, {"date": "2023-05-22", "close": 23.41, "volume": 41913.0}, {"date": "2023-05-23", "close": 24.47, "volume": 45576.0}, {"date": "2023-05-24", "close": 24.67, "volume": 36056.0}, {"date": "2023-05-25", "close": 24.26, "volume": 18117.0}, {"date": "2023-05-26", "close": 24.39, "volume": 18648.0}, {"date": "2023-05-30", "close": 23.72, "volume": 21187.0}, {"date": "2023-05-31", "close": 22.97, "volume": 24098.0}, {"date": "2023-06-01", "close": 23.61, "volume": 21828.0}, {"date": "2023-06-02", "close": 25.17, "volume": 34969.0}, {"date": "2023-06-05", "close": 25.08, "volume": 25303.0}, {"date": "2023-06-06", "close": 26.41, "volume": 32149.0}, {"date": "2023-06-07", "close": 27.87, "volume": 46270.0}, {"date": "2023-06-08", "close": 27.04, "volume": 21030.0}, {"date": "2023-06-09", "close": 26.52, "volume": 18089.0}, {"date": "2023-06-12", "close": 26.32, "volume": 24792.0}, {"date": "2023-06-13", "close": 27.15, "volume": 23622.0}, {"date": "2023-06-14", "close": 26.81, "volume": 24301.0}, {"date": "2023-06-15", "close": 26.98, "volume": 23913.0}, {"date": "2023-06-16", "close": 26.55, "volume": 34473.0}, {"date": "2023-06-20", "close": 25.77, "volume": 11560.0}, {"date": "2023-06-21", "close": 25.4, "volume": 16477.0}, {"date": "2023-06-22", "close": 25.11, "volume": 35757.0}, {"date": "2023-06-23", "close": 26.48, "volume": 119034.0}, {"date": "2023-06-26", "close": 26.35, "volume": 25271.0}, {"date": "2023-06-27", "close": 25.8, "volume": 26470.0}, {"date": "2023-06-28", "close": 25.29, "volume": 11753.0}, {"date": "2023-06-29", "close": 25.47, "volume": 16403.0}, {"date": "2023-06-30", "close": 24.75, "volume": 21241.0}, {"date": "2023-07-03", "close": 25.18, "volume": 8232.0}, {"date": "2023-07-05", "close": 24.79, "volume": 16776.0}, {"date": "2023-07-06", "close": 24.22, "volume": 13500.0}, {"date": "2023-07-07", "close": 24.92, "volume": 53601.0}, {"date": "2023-07-10", "close": 24.91, "volume": 11879.0}, {"date": "2023-07-11", "close": 24.93, "volume": 10802.0}, {"date": "2023-07-12", "close": 25.02, "volume": 16039.0}, {"date": "2023-07-13", "close": 24.98, "volume": 22726.0}, {"date": "2023-07-14", "close": 24.84, "volume": 11942.0}, {"date": "2023-07-17", "close": 25.43, "volume": 59511.0}, {"date": "2023-07-18", "close": 27.7, "volume": 18982.0}, {"date": "2023-07-19", "close": 28.87, "volume": 18324.0}, {"date": "2023-07-20", "close": 28.8, "volume": 18141.0}, {"date": "2023-07-21", "close": 28.19, "volume": 16363.0}, {"date": "2023-07-24", "close": 28.74, "volume": 21892.0}, {"date": "2023-07-25", "close": 28.27, "volume": 22958.0}, {"date": "2023-07-26", "close": 29.55, "volume": 15065.0}, {"date": "2023-07-27", "close": 29.29, "volume": 33878.0}, {"date": "2023-07-28", "close": 30.05, "volume": 11551.0}, {"date": "2023-07-31", "close": 30.18, "volume": 14192.0}, {"date": "2023-08-01", "close": 29.84, "volume": 11400.0}, {"date": "2023-08-02", "close": 29.71, "volume": 15560.0}, {"date": "2023-08-03", "close": 29.81, "volume": 10577.0}, {"date": "2023-08-04", "close": 29.84, "volume": 15180.0}, {"date": "2023-08-07", "close": 29.9, "volume": 13576.0}, {"date": "2023-08-08", "close": 29.85, "volume": 11479.0}, {"date": "2023-08-09", "close": 29.31, "volume": 12069.0}, {"date": "2023-08-10", "close": 28.88, "volume": 12724.0}, {"date": "2023-08-11", "close": 29.21, "volume": 9520.0}, {"date": "2023-08-14", "close": 28.55, "volume": 16198.0}, {"date": "2023-08-15", "close": 28.0, "volume": 12375.0}, {"date": "2023-08-16", "close": 28.01, "volume": 10847.0}, {"date": "2023-08-17", "close": 28.11, "volume": 5944.0}, {"date": "2023-08-18", "close": 28.29, "volume": 11544.0}, {"date": "2023-08-21", "close": 28.5, "volume": 14963.0}, {"date": "2023-08-22", "close": 28.52, "volume": 13955.0}, {"date": "2023-08-23", "close": 28.67, "volume": 10369.0}, {"date": "2023-08-24", "close": 28.51, "volume": 10594.0}, {"date": "2023-08-25", "close": 28.12, "volume": 26236.0}, {"date": "2023-08-28", "close": 28.05, "volume": 10093.0}, {"date": "2023-08-29", "close": 28.2, "volume": 28083.0}, {"date": "2023-08-30", "close": 28.0, "volume": 22226.0}, {"date": "2023-08-31", "close": 28.11, "volume": 23113.0}, {"date": "2023-09-01", "close": 29.07, "volume": 12765.0}, {"date": "2023-09-05", "close": 28.83, "volume": 15879.0}, {"date": "2023-09-06", "close": 27.95, "volume": 17628.0}, {"date": "2023-09-07", "close": 28.0, "volume": 48758.0}, {"date": "2023-09-08", "close": 28.36, "volume": 12764.0}, {"date": "2023-09-11", "close": 27.77, "volume": 14899.0}, {"date": "2023-09-12", "close": 27.56, "volume": 9838.0}, {"date": "2023-09-13", "close": 27.96, "volume": 13865.0}, {"date": "2023-09-14", "close": 28.63, "volume": 13999.0}, {"date": "2023-09-15", "close": 27.46, "volume": 112742.0}, {"date": "2023-09-18", "close": 27.48, "volume": 21204.0}, {"date": "2023-09-19", "close": 26.78, "volume": 20048.0}, {"date": "2023-09-20", "close": 27.14, "volume": 17593.0}, {"date": "2023-09-21", "close": 26.92, "volume": 14255.0}, {"date": "2023-09-22", "close": 26.46, "volume": 18602.0}, {"date": "2023-09-25", "close": 26.83, "volume": 12373.0}, {"date": "2023-09-26", "close": 26.14, "volume": 12201.0}, {"date": "2023-09-27", "close": 26.08, "volume": 14528.0}, {"date": "2023-09-28", "close": 26.36, "volume": 8805.0}, {"date": "2023-09-29", "close": 26.94, "volume": 18524.0}, {"date": "2023-10-02", "close": 26.4, "volume": 8467.0}, {"date": "2023-10-03", "close": 25.84, "volume": 10871.0}, {"date": "2023-10-04", "close": 26.7, "volume": 21357.0}, {"date": "2023-10-05", "close": 27.04, "volume": 17935.0}, {"date": "2023-10-06", "close": 27.56, "volume": 7848.0}, {"date": "2023-10-09", "close": 27.23, "volume": 7342.0}, {"date": "2023-10-10", "close": 27.65, "volume": 8620.0}, {"date": "2023-10-11", "close": 27.52, "volume": 6395.0}, {"date": "2023-10-12", "close": 27.48, "volume": 11016.0}, {"date": "2023-10-13", "close": 26.91, "volume": 6476.0}, {"date": "2023-10-16", "close": 27.38, "volume": 11292.0}, {"date": "2023-10-17", "close": 27.84, "volume": 18241.0}, {"date": "2023-10-18", "close": 27.12, "volume": 10733.0}, {"date": "2023-10-19", "close": 26.84, "volume": 6770.0}, {"date": "2023-10-20", "close": 27.04, "volume": 30431.0}, {"date": "2023-10-23", "close": 25.87, "volume": 11893.0}, {"date": "2023-10-24", "close": 25.16, "volume": 17436.0}, {"date": "2023-10-25", "close": 26.42, "volume": 26994.0}, {"date": "2023-10-26", "close": 26.66, "volume": 19455.0}, {"date": "2023-10-27", "close": 26.49, "volume": 6625.0}, {"date": "2023-10-30", "close": 26.43, "volume": 6913.0}, {"date": "2023-10-31", "close": 27.0, "volume": 19612.0}, {"date": "2023-11-01", "close": 26.87, "volume": 15268.0}, {"date": "2023-11-02", "close": 27.82, "volume": 14452.0}, {"date": "2023-11-03", "close": 28.74, "volume": 16188.0}, {"date": "2023-11-06", "close": 28.41, "volume": 9442.0}, {"date": "2023-11-07", "close": 28.46, "volume": 10474.0}, {"date": "2023-11-08", "close": 27.97, "volume": 15001.0}, {"date": "2023-11-09", "close": 27.4, "volume": 18302.0}, {"date": "2023-11-10", "close": 27.87, "volume": 8383.0}, {"date": "2023-11-13", "close": 27.61, "volume": 5691.0}, {"date": "2023-11-14", "close": 29.7, "volume": 28750.0}, {"date": "2023-11-15", "close": 29.59, "volume": 16042.0}, {"date": "2023-11-16", "close": 29.19, "volume": 10996.0}, {"date": "2023-11-17", "close": 29.8, "volume": 13015.0}, {"date": "2023-11-20", "close": 29.76, "volume": 9050.0}, {"date": "2023-11-21", "close": 29.01, "volume": 3347.0}, {"date": "2023-11-22", "close": 29.47, "volume": 4097.0}, {"date": "2023-11-24", "close": 29.45, "volume": 4049.0}, {"date": "2023-11-27", "close": 29.04, "volume": 6055.0}, {"date": "2023-11-28", "close": 28.54, "volume": 5817.0}, {"date": "2023-11-29", "close": 29.7, "volume": 14006.0}, {"date": "2023-11-30", "close": 29.38, "volume": 24317.0}, {"date": "2023-12-01", "close": 30.59, "volume": 12076.0}, {"date": "2023-12-04", "close": 31.25, "volume": 14309.0}, {"date": "2023-12-05", "close": 30.92, "volume": 6016.0}, {"date": "2023-12-06", "close": 31.0, "volume": 9371.0}, {"date": "2023-12-07", "close": 31.49, "volume": 6296.0}, {"date": "2023-12-08", "close": 32.15, "volume": 16470.0}, {"date": "2023-12-11", "close": 32.35, "volume": 14834.0}, {"date": "2023-12-12", "close": 32.49, "volume": 13477.0}, {"date": "2023-12-13", "close": 33.54, "volume": 31593.0}, {"date": "2023-12-14", "close": 34.11, "volume": 52864.0}, {"date": "2023-12-15", "close": 35.75, "volume": 46791.0}, {"date": "2023-12-18", "close": 35.96, "volume": 21998.0}, {"date": "2023-12-19", "close": 34.39, "volume": 50977.0}, {"date": "2023-12-20", "close": 34.61, "volume": 26378.0}, {"date": "2023-12-21", "close": 34.63, "volume": 15314.0}, {"date": "2023-12-22", "close": 35.3, "volume": 11062.0}, {"date": "2023-12-26", "close": 36.02, "volume": 12153.0}, {"date": "2023-12-27", "close": 36.69, "volume": 12278.0}, {"date": "2023-12-28", "close": 37.15, "volume": 23134.0}, {"date": "2023-12-29", "close": 37.1, "volume": 23169.0}, {"date": "2024-01-02", "close": 36.82, "volume": 24117.0}, {"date": "2024-01-03", "close": 36.79, "volume": 78251.0}, {"date": "2024-01-04", "close": 37.01, "volume": 27653.0}, {"date": "2024-01-05", "close": 37.54, "volume": 72679.0}, {"date": "2024-01-08", "close": 38.0, "volume": 17033.0}, {"date": "2024-01-09", "close": 37.78, "volume": 15566.0}, {"date": "2024-01-10", "close": 37.83, "volume": 12696.0}, {"date": "2024-01-11", "close": 37.3, "volume": 24514.0}, {"date": "2024-01-12", "close": 36.7, "volume": 15418.0}, {"date": "2024-01-16", "close": 37.11, "volume": 17765.0}, {"date": "2024-01-17", "close": 36.32, "volume": 25277.0}, {"date": "2024-01-18", "close": 35.93, "volume": 27955.0}, {"date": "2024-01-19", "close": 36.5, "volume": 42705.0}, {"date": "2024-01-22", "close": 38.21, "volume": 19953.0}, {"date": "2024-01-23", "close": 37.74, "volume": 20533.0}, {"date": "2024-01-24", "close": 38.46, "volume": 63091.0}, {"date": "2024-01-25", "close": 38.65, "volume": 61904.0}, {"date": "2024-01-26", "close": 38.49, "volume": 20086.0}, {"date": "2024-01-29", "close": 38.71, "volume": 13254.0}, {"date": "2024-01-30", "close": 38.65, "volume": 8255.0}, {"date": "2024-01-31", "close": 37.49, "volume": 39797.0}, {"date": "2024-02-01", "close": 36.97, "volume": 20711.0}, {"date": "2024-02-02", "close": 35.56, "volume": 37280.0}, {"date": "2024-02-05", "close": 34.42, "volume": 20413.0}, {"date": "2024-02-06", "close": 33.39, "volume": 19135.0}, {"date": "2024-02-07", "close": 33.29, "volume": 26006.0}, {"date": "2024-02-08", "close": 33.67, "volume": 12897.0}, {"date": "2024-02-09", "close": 33.99, "volume": 23633.0}, {"date": "2024-02-12", "close": 34.83, "volume": 26687.0}, {"date": "2024-02-13", "close": 32.97, "volume": 27751.0}, {"date": "2024-02-14", "close": 33.6, "volume": 23616.0}, {"date": "2024-02-15", "close": 34.94, "volume": 17575.0}, {"date": "2024-02-16", "close": 33.99, "volume": 10425.0}, {"date": "2024-02-20", "close": 34.23, "volume": 9100.0}, {"date": "2024-02-21", "close": 33.95, "volume": 15944.0}, {"date": "2024-02-22", "close": 33.38, "volume": 19112.0}, {"date": "2024-02-23", "close": 33.5, "volume": 6431.0}, {"date": "2024-02-26", "close": 33.06, "volume": 8186.0}, {"date": "2024-02-27", "close": 33.15, "volume": 6744.0}, {"date": "2024-02-28", "close": 32.4, "volume": 11627.0}, {"date": "2024-02-29", "close": 32.95, "volume": 16484.0}, {"date": "2024-03-01", "close": 31.89, "volume": 35423.0}, {"date": "2024-03-04", "close": 31.84, "volume": 30106.0}, {"date": "2024-03-05", "close": 32.59, "volume": 24228.0}, {"date": "2024-03-06", "close": 32.23, "volume": 19030.0}, {"date": "2024-03-07", "close": 32.02, "volume": 21029.0}, {"date": "2024-03-08", "close": 33.37, "volume": 50996.0}, {"date": "2024-03-11", "close": 32.91, "volume": 13022.0}, {"date": "2024-03-12", "close": 32.21, "volume": 16047.0}, {"date": "2024-03-13", "close": 32.07, "volume": 14462.0}, {"date": "2024-03-14", "close": 30.47, "volume": 22678.0}, {"date": "2024-03-15", "close": 30.85, "volume": 41285.0}, {"date": "2024-03-18", "close": 30.29, "volume": 13518.0}, {"date": "2024-03-19", "close": 30.37, "volume": 6545.0}, {"date": "2024-03-20", "close": 31.25, "volume": 14336.0}, {"date": "2024-03-21", "close": 31.96, "volume": 18746.0}, {"date": "2024-03-22", "close": 30.7, "volume": 9841.0}, {"date": "2024-03-25", "close": 30.3, "volume": 6022.0}, {"date": "2024-03-26", "close": 29.8, "volume": 48137.0}, {"date": "2024-03-27", "close": 31.26, "volume": 42503.0}, {"date": "2024-03-28", "close": 31.76, "volume": 12657.0}, {"date": "2024-04-01", "close": 30.36, "volume": 12329.0}, {"date": "2024-04-02", "close": 29.26, "volume": 12852.0}, {"date": "2024-04-03", "close": 29.26, "volume": 13540.0}, {"date": "2024-04-04", "close": 28.85, "volume": 13295.0}, {"date": "2024-04-05", "close": 28.82, "volume": 25011.0}, {"date": "2024-04-08", "close": 28.73, "volume": 10282.0}, {"date": "2024-04-09", "close": 28.77, "volume": 3906.0}, {"date": "2024-04-10", "close": 26.91, "volume": 23388.0}, {"date": "2024-04-11", "close": 26.92, "volume": 14995.0}, {"date": "2024-04-12", "close": 26.56, "volume": 6336.0}, {"date": "2024-04-15", "close": 26.61, "volume": 8411.0}, {"date": "2024-04-16", "close": 26.75, "volume": 8305.0}, {"date": "2024-04-17", "close": 26.81, "volume": 12406.0}, {"date": "2024-04-18", "close": 27.26, "volume": 19549.0}, {"date": "2024-04-19", "close": 29.0, "volume": 15233.0}, {"date": "2024-04-22", "close": 28.87, "volume": 18719.0}, {"date": "2024-04-23", "close": 28.4, "volume": 7274.0}, {"date": "2024-04-24", "close": 28.02, "volume": 16550.0}, {"date": "2024-04-25", "close": 27.285, "volume": 18720.0}, {"date": "2024-04-26", "close": 27.18, "volume": 6136.0}, {"date": "2024-04-29", "close": 26.74, "volume": 11014.0}, {"date": "2024-04-30", "close": 25.82, "volume": 19735.0}, {"date": "2024-05-01", "close": 25.7, "volume": 11161.0}, {"date": "2024-05-02", "close": 25.95, "volume": 19756.0}, {"date": "2024-05-03", "close": 26.45, "volume": 70958.0}, {"date": "2024-05-06", "close": 27.47, "volume": 9292.0}, {"date": "2024-05-07", "close": 27.04, "volume": 11593.0}, {"date": "2024-05-08", "close": 27.4, "volume": 9307.0}, {"date": "2024-05-09", "close": 27.99, "volume": 9486.0}, {"date": "2024-05-10", "close": 27.6, "volume": 11241.0}, {"date": "2024-05-13", "close": 27.5, "volume": 11172.0}, {"date": "2024-05-14", "close": 27.5, "volume": 15264.0}, {"date": "2024-05-15", "close": 27.78, "volume": 8552.0}, {"date": "2024-05-16", "close": 27.83, "volume": 6038.0}, {"date": "2024-05-17", "close": 29.0, "volume": 17014.0}, {"date": "2024-05-20", "close": 29.02, "volume": 18330.0}, {"date": "2024-05-21", "close": 29.2, "volume": 18413.0}, {"date": "2024-05-22", "close": 28.66, "volume": 15305.0}, {"date": "2024-05-23", "close": 27.16, "volume": 19547.0}, {"date": "2024-05-24", "close": 27.79, "volume": 15826.0}, {"date": "2024-05-28", "close": 27.75, "volume": 9853.0}, {"date": "2024-05-29", "close": 27.25, "volume": 19965.0}, {"date": "2024-05-30", "close": 27.31, "volume": 8515.0}, {"date": "2024-05-31", "close": 27.47, "volume": 7030.0}, {"date": "2024-06-03", "close": 27.27, "volume": 14479.0}, {"date": "2024-06-04", "close": 26.16, "volume": 11280.0}, {"date": "2024-06-05", "close": 25.99, "volume": 9948.0}, {"date": "2024-06-06", "close": 26.38, "volume": 18345.0}, {"date": "2024-06-07", "close": 26.27, "volume": 11362.0}, {"date": "2024-06-10", "close": 26.12, "volume": 7327.0}, {"date": "2024-06-11", "close": 26.38, "volume": 15632.0}, {"date": "2024-06-12", "close": 27.09, "volume": 8355.0}, {"date": "2024-06-13", "close": 26.91, "volume": 13364.0}, {"date": "2024-06-14", "close": 26.44, "volume": 10806.0}, {"date": "2024-06-17", "close": 26.52, "volume": 7961.0}, {"date": "2024-06-18", "close": 26.55, "volume": 15316.0}, {"date": "2024-06-20", "close": 26.61, "volume": 6213.0}, {"date": "2024-06-21", "close": 26.5, "volume": 28023.0}, {"date": "2024-06-24", "close": 26.73, "volume": 8493.0}, {"date": "2024-06-25", "close": 26.83, "volume": 16642.0}, {"date": "2024-06-26", "close": 27.16, "volume": 9983.0}, {"date": "2024-06-27", "close": 28.0, "volume": 23509.0}, {"date": "2024-06-28", "close": 29.24, "volume": 68167.0}, {"date": "2024-07-01", "close": 29.03, "volume": 12486.0}, {"date": "2024-07-02", "close": 29.04, "volume": 4630.0}, {"date": "2024-07-03", "close": 28.9, "volume": 4660.0}, {"date": "2024-07-05", "close": 28.21, "volume": 34359.0}, {"date": "2024-07-08", "close": 28.47, "volume": 6816.0}, {"date": "2024-07-09", "close": 27.7, "volume": 8794.0}, {"date": "2024-07-10", "close": 28.3, "volume": 14614.0}, {"date": "2024-07-11", "close": 29.28, "volume": 50359.0}, {"date": "2024-07-12", "close": 30.49, "volume": 35953.0}, {"date": "2024-07-15", "close": 32.03, "volume": 37698.0}, {"date": "2024-07-16", "close": 33.35, "volume": 26175.0}, {"date": "2024-07-17", "close": 34.81, "volume": 29754.0}, {"date": "2024-07-18", "close": 35.85, "volume": 64781.0}, {"date": "2024-07-19", "close": 35.2, "volume": 12707.0}, {"date": "2024-07-22", "close": 35.17, "volume": 19998.0}, {"date": "2024-07-23", "close": 35.99, "volume": 18859.0}, {"date": "2024-07-24", "close": 35.5, "volume": 17219.0}, {"date": "2024-07-25", "close": 36.45, "volume": 17947.0}, {"date": "2024-07-26", "close": 35.88, "volume": 18170.0}, {"date": "2024-07-29", "close": 34.61, "volume": 8959.0}, {"date": "2024-07-30", "close": 34.58, "volume": 19302.0}, {"date": "2024-07-31", "close": 34.6, "volume": 14974.0}, {"date": "2024-08-01", "close": 33.54, "volume": 20290.0}, {"date": "2024-08-02", "close": 31.46, "volume": 14059.0}, {"date": "2024-08-05", "close": 30.79, "volume": 29686.0}, {"date": "2024-08-06", "close": 31.06, "volume": 22944.0}, {"date": "2024-08-07", "close": 31.17, "volume": 11738.0}, {"date": "2024-08-08", "close": 31.22, "volume": 10126.0}, {"date": "2024-08-09", "close": 30.68, "volume": 20040.0}, {"date": "2024-08-12", "close": 30.3, "volume": 24873.0}, {"date": "2024-08-13", "close": 30.61, "volume": 8418.0}, {"date": "2024-08-14", "close": 30.25, "volume": 14982.0}, {"date": "2024-08-15", "close": 31.48, "volume": 15350.0}, {"date": "2024-08-16", "close": 31.58, "volume": 15426.0}, {"date": "2024-08-19", "close": 31.6, "volume": 8439.0}, {"date": "2024-08-20", "close": 30.98, "volume": 22996.0}, {"date": "2024-08-21", "close": 32.07, "volume": 7688.0}, {"date": "2024-08-22", "close": 31.14, "volume": 12376.0}, {"date": "2024-08-23", "close": 32.21, "volume": 34484.0}, {"date": "2024-08-26", "close": 31.83, "volume": 9264.0}, {"date": "2024-08-27", "close": 31.43, "volume": 46892.0}, {"date": "2024-08-28", "close": 31.64, "volume": 84109.0}, {"date": "2024-08-29", "close": 32.21, "volume": 13910.0}, {"date": "2024-08-30", "close": 32.48, "volume": 7149.0}, {"date": "2024-09-03", "close": 32.26, "volume": 11655.0}, {"date": "2024-09-04", "close": 32.29, "volume": 9475.0}, {"date": "2024-09-05", "close": 31.8, "volume": 6917.0}, {"date": "2024-09-06", "close": 31.1, "volume": 16367.0}, {"date": "2024-09-09", "close": 31.07, "volume": 23278.0}, {"date": "2024-09-10", "close": 31.12, "volume": 10220.0}, {"date": "2024-09-11", "close": 31.16, "volume": 40496.0}, {"date": "2024-09-12", "close": 31.25, "volume": 24444.0}, {"date": "2024-09-13", "close": 33.68, "volume": 21860.0}, {"date": "2024-09-16", "close": 34.0, "volume": 15706.0}, {"date": "2024-09-17", "close": 33.5, "volume": 18414.0}, {"date": "2024-09-18", "close": 33.54, "volume": 13299.0}, {"date": "2024-09-19", "close": 34.4, "volume": 15248.0}, {"date": "2024-09-20", "close": 33.43, "volume": 73247.0}, {"date": "2024-09-23", "close": 33.4, "volume": 12960.0}, {"date": "2024-09-24", "close": 32.8, "volume": 16719.0}, {"date": "2024-09-25", "close": 32.94, "volume": 11689.0}, {"date": "2024-09-26", "close": 32.99, "volume": 9953.0}, {"date": "2024-09-27", "close": 33.39, "volume": 19752.0}, {"date": "2024-09-30", "close": 34.08, "volume": 24188.0}, {"date": "2024-10-01", "close": 33.54, "volume": 38274.0}, {"date": "2024-10-02", "close": 33.26, "volume": 10127.0}, {"date": "2024-10-03", "close": 33.39, "volume": 16061.0}, {"date": "2024-10-04", "close": 33.6, "volume": 14424.0}, {"date": "2024-10-07", "close": 33.74, "volume": 14239.0}, {"date": "2024-10-08", "close": 33.74, "volume": 16307.0}, {"date": "2024-10-09", "close": 34.06, "volume": 8647.0}, {"date": "2024-10-10", "close": 34.14, "volume": 14145.0}, {"date": "2024-10-11", "close": 35.38, "volume": 26142.0}, {"date": "2024-10-14", "close": 35.72, "volume": 8821.0}, {"date": "2024-10-15", "close": 36.74, "volume": 41185.0}, {"date": "2024-10-16", "close": 37.67, "volume": 19974.0}, {"date": "2024-10-17", "close": 37.83, "volume": 9416.0}, {"date": "2024-10-18", "close": 36.47, "volume": 6769.0}, {"date": "2024-10-21", "close": 36.0, "volume": 14529.0}, {"date": "2024-10-22", "close": 37.75, "volume": 37265.0}, {"date": "2024-10-23", "close": 38.43, "volume": 16390.0}, {"date": "2024-10-24", "close": 37.79, "volume": 11508.0}, {"date": "2024-10-25", "close": 37.04, "volume": 11009.0}, {"date": "2024-10-28", "close": 37.62, "volume": 25883.0}, {"date": "2024-10-29", "close": 38.04, "volume": 20670.0}, {"date": "2024-10-30", "close": 38.38, "volume": 11103.0}, {"date": "2024-10-31", "close": 38.21, "volume": 14268.0}, {"date": "2024-11-01", "close": 38.09, "volume": 17628.0}, {"date": "2024-11-04", "close": 37.85, "volume": 18301.0}, {"date": "2024-11-05", "close": 38.4, "volume": 23269.0}, {"date": "2024-11-06", "close": 43.8, "volume": 61492.0}, {"date": "2024-11-07", "close": 42.81, "volume": 29686.0}, {"date": "2024-11-08", "close": 43.13, "volume": 16776.0}, {"date": "2024-11-11", "close": 44.57, "volume": 13793.0}, {"date": "2024-11-12", "close": 43.62, "volume": 24792.0}, {"date": "2024-11-13", "close": 42.62, "volume": 14382.0}, {"date": "2024-11-14", "close": 42.8, "volume": 14526.0}, {"date": "2024-11-15", "close": 43.07, "volume": 15250.0}, {"date": "2024-11-18", "close": 43.21, "volume": 23850.0}, {"date": "2024-11-19", "close": 43.23, "volume": 22892.0}, {"date": "2024-11-20", "close": 43.04, "volume": 16202.0}, {"date": "2024-11-21", "close": 43.28, "volume": 16264.0}, {"date": "2024-11-22", "close": 44.01, "volume": 13099.0}, {"date": "2024-11-25", "close": 44.86, "volume": 18019.0}, {"date": "2024-11-26", "close": 44.1, "volume": 17156.0}, {"date": "2024-11-27", "close": 44.5, "volume": 17380.0}, {"date": "2024-11-29", "close": 44.69, "volume": 8130.0}, {"date": "2024-12-02", "close": 43.79, "volume": 20487.0}, {"date": "2024-12-03", "close": 43.47, "volume": 18712.0}, {"date": "2024-12-04", "close": 43.74, "volume": 14211.0}, {"date": "2024-12-05", "close": 43.62, "volume": 16817.0}, {"date": "2024-12-06", "close": 43.6, "volume": 12728.0}, {"date": "2024-12-09", "close": 43.05, "volume": 20125.0}, {"date": "2024-12-10", "close": 42.3, "volume": 20186.0}, {"date": "2024-12-11", "close": 43.48, "volume": 23091.0}, {"date": "2024-12-12", "close": 42.35, "volume": 18816.0}, {"date": "2024-12-13", "close": 42.2, "volume": 12854.0}, {"date": "2024-12-16", "close": 42.9, "volume": 13217.0}, {"date": "2024-12-17", "close": 42.47, "volume": 11681.0}, {"date": "2024-12-18", "close": 39.47, "volume": 51608.0}, {"date": "2024-12-19", "close": 39.8, "volume": 21867.0}, {"date": "2024-12-20", "close": 40.65, "volume": 88281.0}, {"date": "2024-12-23", "close": 39.61, "volume": 17188.0}, {"date": "2024-12-24", "close": 40.58, "volume": 16899.0}, {"date": "2024-12-26", "close": 40.7, "volume": 4741.0}, {"date": "2024-12-27", "close": 39.67, "volume": 9115.0}, {"date": "2024-12-30", "close": 39.77, "volume": 7589.0}, {"date": "2024-12-31", "close": 39.75, "volume": 16940.0}, {"date": "2025-01-02", "close": 38.05, "volume": 15504.0}, {"date": "2025-01-03", "close": 38.13, "volume": 10771.0}, {"date": "2025-01-06", "close": 36.74, "volume": 19112.0}, {"date": "2025-01-07", "close": 35.8, "volume": 11227.0}, {"date": "2025-01-08", "close": 35.88, "volume": 11960.0}, {"date": "2025-01-10", "close": 33.64, "volume": 10243.0}, {"date": "2025-01-13", "close": 34.72, "volume": 8224.0}, {"date": "2025-01-14", "close": 35.26, "volume": 7622.0}, {"date": "2025-01-15", "close": 36.5, "volume": 9642.0}, {"date": "2025-01-16", "close": 36.2, "volume": 23913.0}, {"date": "2025-01-17", "close": 36.98, "volume": 18829.0}, {"date": "2025-01-21", "close": 37.5, "volume": 18842.0}, {"date": "2025-01-22", "close": 36.24, "volume": 15763.0}, {"date": "2025-01-23", "close": 37.02, "volume": 19434.0}, {"date": "2025-01-24", "close": 36.58, "volume": 10179.0}, {"date": "2025-01-27", "close": 37.01, "volume": 17844.0}, {"date": "2025-01-28", "close": 37.78, "volume": 21065.0}, {"date": "2025-01-29", "close": 38.5, "volume": 9045.0}, {"date": "2025-01-30", "close": 37.76, "volume": 25866.0}, {"date": "2025-01-31", "close": 36.8, "volume": 16579.0}, {"date": "2025-02-03", "close": 35.66, "volume": 18763.0}, {"date": "2025-02-04", "close": 36.2, "volume": 11664.0}, {"date": "2025-02-05", "close": 36.8, "volume": 11233.0}, {"date": "2025-02-06", "close": 37.58, "volume": 13194.0}, {"date": "2025-02-07", "close": 36.61, "volume": 20556.0}, {"date": "2025-02-10", "close": 36.46, "volume": 20210.0}, {"date": "2025-02-11", "close": 36.54, "volume": 17923.0}, {"date": "2025-02-12", "close": 36.01, "volume": 12052.0}, {"date": "2025-02-13", "close": 36.17, "volume": 10532.0}, {"date": "2025-02-14", "close": 35.68, "volume": 11614.0}, {"date": "2025-02-18", "close": 35.78, "volume": 11325.0}, {"date": "2025-02-19", "close": 35.29, "volume": 16326.0}, {"date": "2025-02-20", "close": 34.65, "volume": 13729.0}, {"date": "2025-02-21", "close": 33.5, "volume": 32493.0}, {"date": "2025-02-24", "close": 33.87, "volume": 28550.0}, {"date": "2025-02-25", "close": 33.57, "volume": 23615.0}, {"date": "2025-02-26", "close": 33.87, "volume": 15524.0}, {"date": "2025-02-27", "close": 33.7, "volume": 12642.0}, {"date": "2025-02-28", "close": 34.16, "volume": 18309.0}, {"date": "2025-03-03", "close": 33.73, "volume": 23661.0}, {"date": "2025-03-04", "close": 33.59, "volume": 24729.0}, {"date": "2025-03-05", "close": 33.35, "volume": 30307.0}, {"date": "2025-03-06", "close": 33.29, "volume": 21236.0}, {"date": "2025-03-07", "close": 33.49, "volume": 16347.0}, {"date": "2025-03-10", "close": 32.64, "volume": 15832.0}, {"date": "2025-03-11", "close": 31.88, "volume": 22450.0}, {"date": "2025-03-12", "close": 32.78, "volume": 16577.0}, {"date": "2025-03-13", "close": 32.12, "volume": 11735.0}, {"date": "2025-03-14", "close": 32.73, "volume": 9943.0}, {"date": "2025-03-17", "close": 32.96, "volume": 9853.0}, {"date": "2025-03-18", "close": 33.31, "volume": 12060.0}, {"date": "2025-03-19", "close": 33.89, "volume": 9159.0}, {"date": "2025-03-20", "close": 33.67, "volume": 8345.0}, {"date": "2025-03-21", "close": 33.23, "volume": 38152.0}, {"date": "2025-03-24", "close": 33.79, "volume": 7638.0}, {"date": "2025-03-25", "close": 33.34, "volume": 8609.0}, {"date": "2025-03-26", "close": 33.6, "volume": 15834.0}, {"date": "2025-03-27", "close": 33.89, "volume": 12988.0}, {"date": "2025-03-28", "close": 33.31, "volume": 8268.0}, {"date": "2025-03-31", "close": 32.92, "volume": 42726.0}, {"date": "2025-04-01", "close": 33.01, "volume": 14409.0}, {"date": "2025-04-02", "close": 33.27, "volume": 9235.0}, {"date": "2025-04-03", "close": 31.25, "volume": 22684.0}, {"date": "2025-04-04", "close": 31.18, "volume": 40613.0}, {"date": "2025-04-07", "close": 30.83, "volume": 18527.0}, {"date": "2025-04-08", "close": 30.74, "volume": 13091.0}, {"date": "2025-04-09", "close": 32.47, "volume": 21726.0}, {"date": "2025-04-10", "close": 30.81, "volume": 22840.0}, {"date": "2025-04-11", "close": 30.77, "volume": 12443.0}, {"date": "2025-04-14", "close": 30.61, "volume": 18961.0}, {"date": "2025-04-15", "close": 31.56, "volume": 9583.0}, {"date": "2025-04-16", "close": 31.02, "volume": 10645.0}, {"date": "2025-04-17", "close": 31.72, "volume": 10295.0}, {"date": "2025-04-21", "close": 32.32, "volume": 14956.0}, {"date": "2025-04-22", "close": 33.65, "volume": 19245.0}, {"date": "2025-04-23", "close": 33.7, "volume": 11467.0}, {"date": "2025-04-24", "close": 33.8, "volume": 9398.0}, {"date": "2025-04-25", "close": 33.48, "volume": 9508.0}, {"date": "2025-04-28", "close": 33.69, "volume": 12137.0}, {"date": "2025-04-29", "close": 36.64, "volume": 63307.0}, {"date": "2025-04-30", "close": 35.51, "volume": 25720.0}, {"date": "2025-05-01", "close": 34.9, "volume": 10862.0}, {"date": "2025-05-02", "close": 36.27, "volume": 10923.0}, {"date": "2025-05-05", "close": 36.37, "volume": 12220.0}, {"date": "2025-05-06", "close": 35.73, "volume": 10935.0}, {"date": "2025-05-07", "close": 36.09, "volume": 10459.0}, {"date": "2025-05-08", "close": 36.55, "volume": 10860.0}, {"date": "2025-05-09", "close": 35.88, "volume": 19410.0}, {"date": "2025-05-12", "close": 36.43, "volume": 14401.0}, {"date": "2025-05-13", "close": 36.45, "volume": 8478.0}, {"date": "2025-05-14", "close": 36.59, "volume": 16556.0}, {"date": "2025-05-15", "close": 37.45, "volume": 9896.0}, {"date": "2025-05-16", "close": 37.01, "volume": 22695.0}, {"date": "2025-05-19", "close": 37.46, "volume": 6095.0}, {"date": "2025-05-20", "close": 38.51, "volume": 30112.0}, {"date": "2025-05-21", "close": 36.8, "volume": 12507.0}, {"date": "2025-05-22", "close": 36.39, "volume": 14630.0}, {"date": "2025-05-23", "close": 35.95, "volume": 12856.0}, {"date": "2025-05-27", "close": 36.88, "volume": 24466.0}, {"date": "2025-05-28", "close": 36.3, "volume": 8133.0}, {"date": "2025-05-29", "close": 36.71, "volume": 15541.0}, {"date": "2025-05-30", "close": 36.07, "volume": 8028.0}, {"date": "2025-06-02", "close": 35.09, "volume": 50453.0}, {"date": "2025-06-03", "close": 35.74, "volume": 8406.0}, {"date": "2025-06-04", "close": 35.24, "volume": 9773.0}, {"date": "2025-06-05", "close": 34.75, "volume": 12804.0}, {"date": "2025-06-06", "close": 35.8, "volume": 11695.0}, {"date": "2025-06-09", "close": 35.0, "volume": 18682.0}, {"date": "2025-06-10", "close": 36.71, "volume": 13882.0}, {"date": "2025-06-11", "close": 37.17, "volume": 18456.0}, {"date": "2025-06-12", "close": 36.87, "volume": 11115.0}, {"date": "2025-06-13", "close": 35.76, "volume": 13174.0}, {"date": "2025-06-16", "close": 35.73, "volume": 12339.0}, {"date": "2025-06-17", "close": 35.07, "volume": 11287.0}, {"date": "2025-06-18", "close": 36.2, "volume": 6681.0}, {"date": "2025-06-20", "close": 35.58, "volume": 56442.0}, {"date": "2025-06-23", "close": 36.37, "volume": 18077.0}, {"date": "2025-06-24", "close": 37.56, "volume": 24051.0}, {"date": "2025-06-25", "close": 37.27, "volume": 9401.0}, {"date": "2025-06-26", "close": 38.34, "volume": 10475.0}, {"date": "2025-06-27", "close": 38.03, "volume": 29436.0}, {"date": "2025-06-30", "close": 38.03, "volume": 11404.0}, {"date": "2025-07-01", "close": 39.1, "volume": 15171.0}, {"date": "2025-07-02", "close": 39.38, "volume": 10226.0}, {"date": "2025-07-03", "close": 39.95, "volume": 15683.0}, {"date": "2025-07-07", "close": 39.6, "volume": 33683.0}, {"date": "2025-07-08", "close": 39.59, "volume": 34858.0}, {"date": "2025-07-09", "close": 39.74, "volume": 11769.0}, {"date": "2025-07-10", "close": 39.91, "volume": 16381.0}, {"date": "2025-07-11", "close": 39.07, "volume": 12104.0}, {"date": "2025-07-14", "close": 39.63, "volume": 23802.0}, {"date": "2025-07-15", "close": 38.74, "volume": 22242.0}, {"date": "2025-07-16", "close": 39.24, "volume": 20554.0}, {"date": "2025-07-17", "close": 39.72, "volume": 23670.0}, {"date": "2025-07-18", "close": 39.61, "volume": 26012.0}, {"date": "2025-07-21", "close": 40.09, "volume": 57654.0}, {"date": "2025-07-22", "close": 43.75, "volume": 82743.0}, {"date": "2025-07-23", "close": 44.64, "volume": 26232.0}, {"date": "2025-07-24", "close": 45.01, "volume": 41429.0}, {"date": "2025-07-25", "close": 44.37, "volume": 27208.0}, {"date": "2025-07-28", "close": 44.51, "volume": 24737.0}, {"date": "2025-07-29", "close": 43.31, "volume": 20498.0}, {"date": "2025-07-30", "close": 42.28, "volume": 27795.0}, {"date": "2025-07-31", "close": 41.56, "volume": 35011.0}, {"date": "2025-08-01", "close": 40.49, "volume": 26153.0}, {"date": "2025-08-04", "close": 40.93, "volume": 31301.0}, {"date": "2025-08-05", "close": 41.0, "volume": 35172.0}, {"date": "2025-08-06", "close": 40.78, "volume": 16150.0}, {"date": "2025-08-07", "close": 40.25, "volume": 33426.0}, {"date": "2025-08-08", "close": 40.8, "volume": 23332.0}, {"date": "2025-08-11", "close": 40.4, "volume": 15915.0}, {"date": "2025-08-12", "close": 42.2, "volume": 29058.0}, {"date": "2025-08-13", "close": 43.08, "volume": 35984.0}, {"date": "2025-08-14", "close": 42.35, "volume": 12448.0}, {"date": "2025-08-15", "close": 41.45, "volume": 19858.0}, {"date": "2025-08-18", "close": 41.74, "volume": 13554.0}, {"date": "2025-08-19", "close": 41.71, "volume": 32988.0}, {"date": "2025-08-20", "close": 41.96, "volume": 14433.0}, {"date": "2025-08-21", "close": 42.37, "volume": 43493.0}, {"date": "2025-08-22", "close": 44.94, "volume": 34943.0}, {"date": "2025-08-25", "close": 44.51, "volume": 15633.0}, {"date": "2025-08-26", "close": 45.12, "volume": 33988.0}, {"date": "2025-08-27", "close": 45.35, "volume": 16859.0}, {"date": "2025-08-28", "close": 45.2, "volume": 12889.0}, {"date": "2025-08-29", "close": 45.1, "volume": 21103.0}, {"date": "2025-09-02", "close": 44.55, "volume": 16874.0}, {"date": "2025-09-03", "close": 44.39, "volume": 18495.0}, {"date": "2025-09-04", "close": 45.35, "volume": 10868.0}, {"date": "2025-09-05", "close": 44.79, "volume": 13723.0}, {"date": "2025-09-08", "close": 45.08, "volume": 14077.0}, {"date": "2025-09-09", "close": 44.61, "volume": 9518.0}, {"date": "2025-09-10", "close": 44.27, "volume": 17949.0}, {"date": "2025-09-11", "close": 45.36, "volume": 15459.0}, {"date": "2025-09-12", "close": 44.74, "volume": 13704.0}, {"date": "2025-09-15", "close": 44.48, "volume": 16961.0}, {"date": "2025-09-16", "close": 43.83, "volume": 19080.0}, {"date": "2025-09-17", "close": 44.39, "volume": 32185.0}, {"date": "2025-09-18", "close": 45.54, "volume": 30684.0}, {"date": "2025-09-19", "close": 45.18, "volume": 37555.0}, {"date": "2025-09-22", "close": 44.68, "volume": 22991.0}, {"date": "2025-09-23", "close": 45.06, "volume": 21981.0}, {"date": "2025-09-24", "close": 44.92, "volume": 9633.0}, {"date": "2025-09-25", "close": 44.87, "volume": 10216.0}, {"date": "2025-09-26", "close": 45.12, "volume": 15840.0}, {"date": "2025-09-29", "close": 44.33, "volume": 23876.0}, {"date": "2025-09-30", "close": 44.12, "volume": 29080.0}, {"date": "2025-10-01", "close": 43.685, "volume": 19370.0}, {"date": "2025-10-02", "close": 43.31, "volume": 17370.0}, {"date": "2025-10-03", "close": 43.92, "volume": 13891.0}, {"date": "2025-10-06", "close": 44.05, "volume": 18517.0}, {"date": "2025-10-07", "close": 43.56, "volume": 12060.0}, {"date": "2025-10-08", "close": 43.18, "volume": 8200.0}, {"date": "2025-10-09", "close": 42.78, "volume": 10277.0}, {"date": "2025-10-10", "close": 41.5, "volume": 15840.0}, {"date": "2025-10-13", "close": 42.18, "volume": 20558.0}, {"date": "2025-10-14", "close": 43.67, "volume": 14204.0}, {"date": "2025-10-15", "close": 43.38, "volume": 11894.0}, {"date": "2025-10-16", "close": 41.2, "volume": 20247.0}, {"date": "2025-10-17", "close": 41.15, "volume": 16271.0}, {"date": "2025-10-20", "close": 42.2, "volume": 27529.0}, {"date": "2025-10-21", "close": 42.25, "volume": 20015.0}, {"date": "2025-10-22", "close": 42.54, "volume": 21408.0}, {"date": "2025-10-23", "close": 41.98, "volume": 17122.0}, {"date": "2025-10-24", "close": 42.89, "volume": 10386.0}, {"date": "2025-10-27", "close": 42.23, "volume": 17892.0}, {"date": "2025-10-28", "close": 44.82, "volume": 24840.0}, {"date": "2025-10-29", "close": 43.87, "volume": 26728.0}, {"date": "2025-10-30", "close": 43.94, "volume": 12092.0}, {"date": "2025-10-31", "close": 43.84, "volume": 25405.0}, {"date": "2025-11-03", "close": 44.11, "volume": 20273.0}, {"date": "2025-11-04", "close": 44.42, "volume": 12952.0}, {"date": "2025-11-05", "close": 44.69, "volume": 41007.0}, {"date": "2025-11-06", "close": 44.37, "volume": 15888.0}, {"date": "2025-11-07", "close": 46.62, "volume": 48651.0}, {"date": "2025-11-10", "close": 47.7, "volume": 26450.0}, {"date": "2025-11-11", "close": 48.67, "volume": 19128.0}, {"date": "2025-11-12", "close": 48.63, "volume": 20879.0}, {"date": "2025-11-13", "close": 48.47, "volume": 44576.0}, {"date": "2025-11-14", "close": 49.24, "volume": 42511.0}, {"date": "2025-11-17", "close": 47.08, "volume": 35043.0}, {"date": "2025-11-18", "close": 47.92, "volume": 24692.0}, {"date": "2025-11-19", "close": 47.96, "volume": 23716.0}, {"date": "2025-11-20", "close": 48.19, "volume": 20352.0}, {"date": "2025-11-21", "close": 49.77, "volume": 41491.0}, {"date": "2025-11-24", "close": 49.7, "volume": 18616.0}, {"date": "2025-11-25", "close": 51.1, "volume": 21802.0}, {"date": "2025-11-26", "close": 50.96, "volume": 23759.0}, {"date": "2025-11-28", "close": 50.76, "volume": 17144.0}, {"date": "2025-12-01", "close": 51.61, "volume": 25866.0}, {"date": "2025-12-02", "close": 50.9, "volume": 27082.0}, {"date": "2025-12-03", "close": 52.46, "volume": 104571.0}, {"date": "2025-12-04", "close": 52.35, "volume": 24537.0}, {"date": "2025-12-05", "close": 52.18, "volume": 29123.0}, {"date": "2025-12-08", "close": 52.49, "volume": 66480.0}, {"date": "2025-12-09", "close": 52.71, "volume": 63098.0}, {"date": "2025-12-10", "close": 54.68, "volume": 132364.0}, {"date": "2025-12-11", "close": 55.04, "volume": 172559.0}, {"date": "2025-12-12", "close": 54.97, "volume": 60479.0}, {"date": "2025-12-15", "close": 55.495, "volume": 165951.0}, {"date": "2025-12-16", "close": 55.26, "volume": 123933.0}, {"date": "2025-12-17", "close": 54.79, "volume": 38811.0}, {"date": "2025-12-18", "close": 54.67, "volume": 46815.0}, {"date": "2025-12-19", "close": 53.5, "volume": 65660.0}, {"date": "2025-12-22", "close": 53.19, "volume": 46945.0}, {"date": "2025-12-23", "close": 52.9, "volume": 38338.0}, {"date": "2025-12-24", "close": 52.89, "volume": 14388.0}, {"date": "2025-12-26", "close": 52.81, "volume": 31178.0}, {"date": "2025-12-29", "close": 52.12, "volume": 23368.0}, {"date": "2025-12-30", "close": 51.81, "volume": 38692.0}, {"date": "2025-12-31", "close": 51.52, "volume": 28115.0}, {"date": "2026-01-02", "close": 51.7, "volume": 48625.0}, {"date": "2026-01-05", "close": 52.995, "volume": 86525.0}, {"date": "2026-01-06", "close": 52.64, "volume": 38128.0}, {"date": "2026-01-07", "close": 52.21, "volume": 38294.0}, {"date": "2026-01-08", "close": 53.75, "volume": 125285.0}, {"date": "2026-01-09", "close": 52.79, "volume": 39583.0}, {"date": "2026-01-12", "close": 52.29, "volume": 20542.0}, {"date": "2026-01-13", "close": 52.66, "volume": 41858.0}, {"date": "2026-01-14", "close": 53.11, "volume": 65893.0}, {"date": "2026-01-15", "close": 55.85, "volume": 61871.0}, {"date": "2026-01-16", "close": 55.7, "volume": 88268.0}, {"date": "2026-01-20", "close": 54.415, "volume": 47660.0}, {"date": "2026-01-21", "close": 56.86, "volume": 53863.0}, {"date": "2026-01-22", "close": 58.77, "volume": 43342.0}, {"date": "2026-01-23", "close": 54.01, "volume": 47464.0}, {"date": "2026-01-26", "close": 54.04, "volume": 37012.0}, {"date": "2026-01-27", "close": 54.47, "volume": 30937.0}, {"date": "2026-01-28", "close": 53.7, "volume": 50621.0}, {"date": "2026-01-29", "close": 54.66, "volume": 20338.0}, {"date": "2026-01-30", "close": 54.94, "volume": 41242.0}, {"date": "2026-02-02", "close": 56.43, "volume": 39181.0}, {"date": "2026-02-03", "close": 57.83, "volume": 74756.0}, {"date": "2026-02-04", "close": 58.24, "volume": 55400.0}, {"date": "2026-02-05", "close": 59.82, "volume": 52683.0}, {"date": "2026-02-06", "close": 59.4, "volume": 47848.0}, {"date": "2026-02-09", "close": 58.69, "volume": 39387.0}, {"date": "2026-02-10", "close": 58.68, "volume": 27127.0}, {"date": "2026-02-11", "close": 58.46, "volume": 34620.0}, {"date": "2026-02-12", "close": 58.8, "volume": 51796.0}, {"date": "2026-02-13", "close": 58.25, "volume": 25923.0}, {"date": "2026-02-17", "close": 58.82, "volume": 31489.0}, {"date": "2026-02-18", "close": 59.66, "volume": 56829.0}, {"date": "2026-02-19", "close": 59.66, "volume": 36030.0}, {"date": "2026-02-20", "close": 60.72, "volume": 40001.0}, {"date": "2026-02-23", "close": 59.1, "volume": 98090.0}, {"date": "2026-02-24", "close": 59.45, "volume": 80100.0}, {"date": "2026-02-25", "close": 61.08, "volume": 70848.0}, {"date": "2026-02-26", "close": 60.61, "volume": 180756.0}, {"date": "2026-02-27", "close": 55.84, "volume": 131124.0}, {"date": "2026-03-02", "close": 55.88, "volume": 97286.0}, {"date": "2026-03-03", "close": 55.16, "volume": 101603.0}, {"date": "2026-03-04", "close": 54.87, "volume": 72208.0}, {"date": "2026-03-05", "close": 53.74, "volume": 104290.0}, {"date": "2026-03-06", "close": 52.46, "volume": 94326.0}, {"date": "2026-03-09", "close": 52.6, "volume": 74296.0}, {"date": "2026-03-10", "close": 53.25, "volume": 121733.0}, {"date": "2026-03-11", "close": 52.39, "volume": 79895.0}, {"date": "2026-03-12", "close": 52.87, "volume": 177844.0}, {"date": "2026-03-13", "close": 51.7, "volume": 69475.0}, {"date": "2026-03-16", "close": 52.2, "volume": 71301.0}, {"date": "2026-03-17", "close": 52.01, "volume": 76312.0}, {"date": "2026-03-18", "close": 51.26, "volume": 52365.0}, {"date": "2026-03-19", "close": 51.81, "volume": 161294.0}, {"date": "2026-03-20", "close": 51.94, "volume": 151626.0}, {"date": "2026-03-23", "close": 53.36, "volume": 71590.0}, {"date": "2026-03-24", "close": 53.46, "volume": 76351.0}, {"date": "2026-03-25", "close": 53.3, "volume": 94689.0}, {"date": "2026-03-26", "close": 53.85, "volume": 102638.0}, {"date": "2026-03-27", "close": 53.48, "volume": 42083.0}, {"date": "2026-03-30", "close": 53.87, "volume": 193949.0}, {"date": "2026-03-31", "close": 54.5, "volume": 169085.0}, {"date": "2026-04-01", "close": 54.95, "volume": 114963.0}, {"date": "2026-04-02", "close": 55.25, "volume": 119712.0}, {"date": "2026-04-06", "close": 55.92, "volume": 158328.0}, {"date": "2026-04-07", "close": 56.11, "volume": 163186.0}, {"date": "2026-04-08", "close": 57.68, "volume": 139807.0}, {"date": "2026-04-09", "close": 59.53, "volume": 144255.0}, {"date": "2026-04-10", "close": 58.41, "volume": 60033.0}, {"date": "2026-04-13", "close": 58.53, "volume": 81915.0}, {"date": "2026-04-14", "close": 58.85, "volume": 112938.0}, {"date": "2026-04-15", "close": 58.87, "volume": 117910.0}, {"date": "2026-04-16", "close": 55.12, "volume": 578950.0}, {"date": "2026-04-17", "close": 57.78, "volume": 359515.0}, {"date": "2026-04-20", "close": 56.11, "volume": 209266.0}, {"date": "2026-04-21", "close": 56.43, "volume": 217106.0}, {"date": "2026-04-22", "close": 56.68, "volume": 281234.0}, {"date": "2026-04-23", "close": 56.65, "volume": 135599.0}, {"date": "2026-04-24", "close": 56.32, "volume": 130715.0}, {"date": "2026-04-27", "close": 56.32, "volume": 101818.0}, {"date": "2026-04-28", "close": 57.73, "volume": 145656.0}, {"date": "2026-04-29", "close": 55.85, "volume": 103562.0}, {"date": "2026-04-30", "close": 56.3, "volume": 72898.0}, {"date": "2026-05-01", "close": 56.81, "volume": 74517.0}, {"date": "2026-05-04", "close": 55.92, "volume": 78270.0}, {"date": "2026-05-05", "close": 56.74, "volume": 68241.0}, {"date": "2026-05-06", "close": 56.9, "volume": 139720.0}, {"date": "2026-05-07", "close": 56.85, "volume": 201875.0}, {"date": "2026-05-08", "close": 56.3, "volume": 57294.0}, {"date": "2026-05-11", "close": 56.22, "volume": 100974.0}, {"date": "2026-05-12", "close": 56.05, "volume": 115313.0}, {"date": "2026-05-13", "close": 55.74, "volume": 112601.0}, {"date": "2026-05-14", "close": 55.77, "volume": 99457.0}, {"date": "2026-05-15", "close": 54.99, "volume": 77033.0}, {"date": "2026-05-18", "close": 55.9, "volume": 143290.0}, {"date": "2026-05-19", "close": 55.74, "volume": 79723.0}, {"date": "2026-05-20", "close": 56.39, "volume": 204694.0}, {"date": "2026-05-21", "close": 57.07, "volume": 252729.0}, {"date": "2026-05-22", "close": 57.32, "volume": 134737.0}, {"date": "2026-05-26", "close": 57.76, "volume": 93652.0}, {"date": "2026-05-27", "close": 57.5, "volume": 131815.0}, {"date": "2026-05-28", "close": 57.81, "volume": 98885.0}, {"date": "2026-05-29", "close": 57.77, "volume": 156506.0}, {"date": "2026-06-01", "close": 57.26, "volume": 103957.0}, {"date": "2026-06-02", "close": 58.22, "volume": 121129.0}, {"date": "2026-06-03", "close": 56.19, "volume": 80712.0}, {"date": "2026-06-04", "close": 58.45, "volume": 86471.0}, {"date": "2026-06-05", "close": 58.97, "volume": 114441.0}, {"date": "2026-06-08", "close": 59.71, "volume": 97871.0}, {"date": "2026-06-09", "close": 60.01, "volume": 145590.0}, {"date": "2026-06-10", "close": 60.52, "volume": 131017.0}, {"date": "2026-06-11", "close": 61.51, "volume": 128844.0}, {"date": "2026-06-12", "close": 60.68, "volume": 196367.0}, {"date": "2026-06-15", "close": 58.78, "volume": 162982.0}, {"date": "2026-06-16", "close": 58.84, "volume": 133755.0}, {"date": "2026-06-17", "close": 57.95, "volume": 157502.0}, {"date": "2026-06-18", "close": 58.03, "volume": 460913.0}, {"date": "2026-06-22", "close": 58.75, "volume": 132791.0}, {"date": "2026-06-23", "close": 59.72, "volume": 126548.0}, {"date": "2026-06-24", "close": 59.96, "volume": 163243.0}, {"date": "2026-06-25", "close": 59.35, "volume": 180207.0}, {"date": "2026-06-26", "close": 61.23, "volume": 446527.0}, {"date": "2026-06-29", "close": 61.0, "volume": 125834.0}, {"date": "2026-06-30", "close": 61.1, "volume": 135652.0}, {"date": "2026-07-01", "close": 62.49, "volume": 98493.0}, {"date": "2026-07-02", "close": 61.19, "volume": 116247.0}, {"date": "2026-07-06", "close": 61.24, "volume": 140660.0}, {"date": "2026-07-07", "close": 61.12, "volume": 100923.0}, {"date": "2026-07-08", "close": 59.46, "volume": 118698.0}, {"date": "2026-07-09", "close": 60.88, "volume": 81505.0}, {"date": "2026-07-10", "close": 60.74, "volume": 82614.0}, {"date": "2026-07-13", "close": 61.71, "volume": 141116.0}, {"date": "2026-07-14", "close": 61.41, "volume": 109006.0}, {"date": "2026-07-15", "close": 61.8, "volume": 104470.0}, {"date": "2026-07-16", "close": 63.69, "volume": 109130.0}, {"date": "2026-07-17", "close": 62.2, "volume": 141121.0}, {"date": "2026-07-20", "close": 61.39, "volume": 110377.0}, {"date": "2026-07-21", "close": 61.72, "volume": 205732.0}, {"date": "2026-07-22", "close": 60.34, "volume": 116914.0}, {"date": "2026-07-23", "close": 60.55, "volume": 143254.0}, {"date": "2026-07-24", "close": 61.49, "volume": 157975.0}, {"date": "2026-07-27", "close": 61.59, "volume": 98792.0}, {"date": "2026-07-28", "close": 62.49, "volume": 82107.0}, {"date": "2026-07-29", "close": 61.36, "volume": 94473.0}, {"date": "2026-07-30", "close": 61.15, "volume": 120919.0}, {"date": "2026-07-31", "close": 62.4, "volume": 103082.0}, {"date": "2026-08-03", "close": 63.45, "volume": 124616.0}, {"date": "2026-08-04", "close": 64.12, "volume": 109159.0}, {"date": "2026-08-05", "close": 64.18, "volume": 225788.0}, {"date": "2026-08-06", "close": 63.8, "volume": 129888.0}, {"date": "2026-08-07", "close": 63.33, "volume": 73345.0}], "refreshing": true}