{"ticker": "STRT", "overview": {"cik": "933034", "ticker": "STRT", "name": "STRATTEC SECURITY CORP", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423084", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001688974-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423051", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423050", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001207696-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001280910-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-14", "title": "Form 3/A", "accession": "0001946085-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001207696-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001193125-26-421837", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000933034-26-000006", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-16", "title": "Form ARS", "accession": "0001193125-26-393221", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-16", "title": "Proxy statement", "accession": "0001193125-26-393209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002044927-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001872111-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001946085-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001495791-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000079", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "Annual report", "accession": "0001193125-26-374333", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001495791-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002044927-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001872111-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000933034-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000256", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001946085-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296385", "price_sensitive": false}]}, "description": "STRATTEC SECURITY CORP trades as STRT on the NASDAQ and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 28 insider filings for the company, from December 2023 to December 2024. Across those, 1 insider disclosed 10 sales totalling $90.77K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 90768.68, "net": -90768.68, "insiders": 1, "first_date": "2023-12-22", "last_date": "2024-12-10"}, "metrics": {"ticker": "STRT", "has_prices": true, "as_of": "2026-09-22", "last": 67.36, "prev_close": 67.19, "change": 0.1700000000000017, "change_pct": 0.0025301384134544086, "session_volume": 86648.0, "vwap_5": 67.85010433702253, "vwap_20": 71.70356442199443, "vwap_60": 78.92723507946526, "vwap_250": 76.73703612456282, "high_52w": 90.91, "low_52w": 62.45, "avg_volume_20": 95976.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003942", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003942-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001872111-26-000015", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Jennifer Lynn Slater", "who_key": "Slater Jennifer Lynn", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872111/000187211126000015/0001872111-26-000015-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12401}, {"id": "0001688974-26-000005", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Matteo Anversa", "who_key": "Anversa Matteo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688974/000168897426000005/0001688974-26-000005-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001193125-26-423084", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Frederic Jack Liebau Jr", "who_key": "LIEBAU FREDERIC JACK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424368/000119312526423084/0001193125-26-423084-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001207696-26-000007", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "R. Bruce McDonald", "who_key": "McDonald R Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207696/000120769626000007/0001207696-26-000007-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001193125-26-423050", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Patricia W. Warfield", "who_key": "Warfield Patricia W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901920/000119312526423050/0001193125-26-423050-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001193125-26-423051", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Thomas W. Florsheim Jr", "who_key": "FLORSHEIM THOMAS W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194948/000119312526423051/0001193125-26-423051-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001280910-26-000002", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Bruce M. Lisman", "who_key": "LISMAN BRUCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 95031.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280910/000128091026000002/0001280910-26-000002-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0002044927-26-000009", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Chey Becker-Varto", "who_key": "Becker-Varto Chey", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044927/000204492726000009/0002044927-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001872111-26-000011", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Jennifer Lynn Slater", "who_key": "Slater Jennifer Lynn", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872111/000187211126000011/0001872111-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001946085-26-000008", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "James Denis", "who_key": "Denis James", "role": "VP, General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946085/000194608526000008/0001946085-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001495791-26-000009", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Matthew Pauli", "who_key": "Pauli Matthew", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495791/000149579126000009/0001495791-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "13DG-0000807249-26-000079", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000079-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001872111-26-000007", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Jennifer Lynn Slater", "who_key": "Slater Jennifer Lynn", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872111/000187211126000007/0001872111-26-000007-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104561}, {"id": "0002044927-26-000005", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Chey Becker-Varto", "who_key": "Becker-Varto Chey", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044927/000204492726000005/0002044927-26-000005-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104561}, {"id": "0001495791-26-000005", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Matthew Pauli", "who_key": "Pauli Matthew", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on STRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495791/000149579126000005/0001495791-26-000005-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104561}, {"id": "13DG-0001109448-26-000256", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.7% passive stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000256-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000102909-26-002329", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Strattec Security Corp", "who_key": "STRATTEC SECURITY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "STRATTEC SECURITY CORP adjusts its stake in STRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/0000102909-26-002329-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0000807249-24-000183", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8354.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $8K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000183/0000807249-24-000183-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997361}, {"id": "0000807249-24-000182", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20889.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $21K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000182/0000807249-24-000182-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007441}, {"id": "0000807249-24-000170", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $8K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000170/0000807249-24-000170-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027601}, {"id": "0000807249-24-000163", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8028.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $8K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000163/0000807249-24-000163-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037681}, {"id": "0000807249-24-000123", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7741.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $8K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000123/0000807249-24-000123-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115441}, {"id": "0000807249-24-000086", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10297.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $10K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000086/0000807249-24-000086-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170161}, {"id": "0000807249-24-000081", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $17K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000081/0000807249-24-000081-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174481}, {"id": "0000807249-24-000018", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4646.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $5K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000018/0000807249-24-000018-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462481}, {"id": "0000807249-23-000178", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $3K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724923000178/0000807249-23-000178-index.htm", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501361}, {"id": "0000807249-23-000173", "src": "INSIDERS", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2662.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $3K of STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724923000173/0000807249-23-000173-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507121}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003942", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003942-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0000807249-26-000079", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000079-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001109448-26-000256", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.7% passive stake in STRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000256-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000102909-26-002329", "src": "13DG", "ticker": "STRT", "cik": "933034", "company": "STRATTEC SECURITY CORP", "company_raw": "STRATTEC SECURITY CORP", "who": "Strattec Security Corp", "who_key": "STRATTEC SECURITY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "STRATTEC SECURITY CORP adjusts its stake in STRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933034/0000102909-26-002329-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "STRATTEC SECURITY CORPORATION - Common Stock", "new_value": "STRATTEC SECURITY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000933034", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000933034", "applied": 1, "detected_at": "2026-10-27T18:08:45.173239"}]}, "key_people": [{"who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 90768.68, "net": -90768.68, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8354.5, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000183/0000807249-24-000183-index.htm"}, {"action": "SELL", "amount": 20889.5, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000182/0000807249-24-000182-index.htm"}, {"action": "SELL", "amount": 8100.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000170/0000807249-24-000170-index.htm"}, {"action": "SELL", "amount": 8028.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000163/0000807249-24-000163-index.htm"}, {"action": "SELL", "amount": 7741.18, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000123/0000807249-24-000123-index.htm"}, {"action": "SELL", "amount": 10297.5, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000086/0000807249-24-000086-index.htm"}, {"action": "SELL", "amount": 17040.0, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000081/0000807249-24-000081-index.htm"}, {"action": "SELL", "amount": 4646.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000018/0000807249-24-000018-index.htm"}, {"action": "SELL", "amount": 3010.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724923000178/0000807249-23-000178-index.htm"}, {"action": "SELL", "amount": 2662.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724923000173/0000807249-23-000173-index.htm"}], "latest": {"action": "SELL", "amount": 8354.5, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933034/000080724924000183/0000807249-24-000183-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423084", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001688974-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423051", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423050", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001207696-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001280910-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-14", "title": "Form 3/A", "accession": "0001946085-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001207696-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001193125-26-421837", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000933034-26-000006", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-16", "title": "Form ARS", "accession": "0001193125-26-393221", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-16", "title": "Proxy statement", "accession": "0001193125-26-393209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002044927-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001872111-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001946085-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001495791-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000079", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "Annual report", "accession": "0001193125-26-374333", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001495791-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002044927-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001872111-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000933034-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000256", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001946085-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296385", "price_sensitive": false}], "performance": {"ticker": "STRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 38.47, "volume": 29253.0}, {"date": "2016-09-23", "close": 37.84, "volume": 13575.0}, {"date": "2016-09-26", "close": 37.505, "volume": 8416.0}, {"date": "2016-09-27", "close": 36.5, "volume": 18775.0}, {"date": "2016-09-28", "close": 35.88, "volume": 10034.0}, {"date": "2016-09-29", "close": 35.55, "volume": 2957.0}, {"date": "2016-09-30", "close": 35.3, "volume": 23026.0}, {"date": "2016-10-03", "close": 34.81, "volume": 12629.0}, {"date": "2016-10-04", "close": 36.13, "volume": 46464.0}, {"date": "2016-10-05", "close": 36.37, "volume": 22471.0}, {"date": "2016-10-06", "close": 36.42, "volume": 16320.0}, {"date": "2016-10-07", "close": 35.74, "volume": 16672.0}, {"date": "2016-10-10", "close": 36.03, "volume": 4700.0}, {"date": "2016-10-11", "close": 36.26, "volume": 8568.0}, {"date": "2016-10-12", "close": 36.31, "volume": 32551.0}, {"date": "2016-10-13", "close": 36.23, "volume": 28726.0}, {"date": "2016-10-14", "close": 36.18, "volume": 7590.0}, {"date": "2016-10-17", "close": 35.79, "volume": 7963.0}, {"date": "2016-10-18", "close": 35.84, "volume": 10046.0}, {"date": "2016-10-19", "close": 35.68, "volume": 13527.0}, {"date": "2016-10-20", "close": 35.4, "volume": 9012.0}, {"date": "2016-10-21", "close": 35.71, "volume": 1260.0}, {"date": "2016-10-24", "close": 35.1, "volume": 80092.0}, {"date": "2016-10-25", "close": 34.96, "volume": 10870.0}, {"date": "2016-10-26", "close": 35.01, "volume": 11495.0}, {"date": "2016-10-27", "close": 34.56, "volume": 8307.0}, {"date": "2016-10-28", "close": 35.2, "volume": 14497.0}, {"date": "2016-10-31", "close": 35.5, "volume": 8588.0}, {"date": "2016-11-01", "close": 35.0, "volume": 11791.0}, {"date": "2016-11-02", "close": 34.2, "volume": 13887.0}, {"date": "2016-11-03", "close": 34.65, "volume": 4699.0}, {"date": "2016-11-04", "close": 33.55, "volume": 22411.0}, {"date": "2016-11-07", "close": 33.3, "volume": 9425.0}, {"date": "2016-11-08", "close": 32.35, "volume": 40926.0}, {"date": "2016-11-09", "close": 32.4, "volume": 10227.0}, {"date": "2016-11-10", "close": 32.15, "volume": 24470.0}, {"date": "2016-11-11", "close": 33.65, "volume": 22182.0}, {"date": "2016-11-14", "close": 38.35, "volume": 34943.0}, {"date": "2016-11-15", "close": 38.65, "volume": 7365.0}, {"date": "2016-11-16", "close": 38.2, "volume": 9321.0}, {"date": "2016-11-17", "close": 37.4, "volume": 6192.0}, {"date": "2016-11-18", "close": 38.9, "volume": 10083.0}, {"date": "2016-11-21", "close": 38.4, "volume": 18415.0}, {"date": "2016-11-22", "close": 39.5, "volume": 20417.0}, {"date": "2016-11-23", "close": 39.95, "volume": 6145.0}, {"date": "2016-11-25", "close": 39.4, "volume": 1250.0}, {"date": "2016-11-28", "close": 40.3, "volume": 16456.0}, {"date": "2016-11-29", "close": 40.0, "volume": 22304.0}, {"date": "2016-11-30", "close": 38.9, "volume": 17091.0}, {"date": "2016-12-01", "close": 38.0, "volume": 8101.0}, {"date": "2016-12-02", "close": 38.3, "volume": 7075.0}, {"date": "2016-12-05", "close": 39.15, "volume": 21735.0}, {"date": "2016-12-06", "close": 41.0, "volume": 5758.0}, {"date": "2016-12-07", "close": 41.7, "volume": 4573.0}, {"date": "2016-12-08", "close": 42.4, "volume": 10773.0}, {"date": "2016-12-09", "close": 41.75, "volume": 7970.0}, {"date": "2016-12-12", "close": 41.2, "volume": 4046.0}, {"date": "2016-12-13", "close": 41.9, "volume": 15258.0}, {"date": "2016-12-14", "close": 42.05, "volume": 5681.0}, {"date": "2016-12-15", "close": 42.55, "volume": 10178.0}, {"date": "2016-12-16", "close": 42.85, "volume": 26535.0}, {"date": "2016-12-19", "close": 43.7, "volume": 16702.0}, {"date": "2016-12-20", "close": 43.85, "volume": 3779.0}, {"date": "2016-12-21", "close": 43.75, "volume": 12459.0}, {"date": "2016-12-22", "close": 43.1, "volume": 6365.0}, {"date": "2016-12-23", "close": 43.2, "volume": 2972.0}, {"date": "2016-12-27", "close": 42.5, "volume": 3571.0}, {"date": "2016-12-28", "close": 41.45, "volume": 13994.0}, {"date": "2016-12-29", "close": 41.3, "volume": 4422.0}, {"date": "2016-12-30", "close": 40.3, "volume": 3868.0}, {"date": "2017-01-03", "close": 41.2, "volume": 8248.0}, {"date": "2017-01-04", "close": 41.4, "volume": 4207.0}, {"date": "2017-01-05", "close": 41.6, "volume": 3250.0}, {"date": "2017-01-06", "close": 42.3, "volume": 8321.0}, {"date": "2017-01-09", "close": 42.05, "volume": 8817.0}, {"date": "2017-01-10", "close": 42.4, "volume": 3876.0}, {"date": "2017-01-11", "close": 43.6, "volume": 16027.0}, {"date": "2017-01-12", "close": 42.8, "volume": 4353.0}, {"date": "2017-01-13", "close": 43.35, "volume": 8096.0}, {"date": "2017-01-17", "close": 42.15, "volume": 6267.0}, {"date": "2017-01-18", "close": 41.85, "volume": 4749.0}, {"date": "2017-01-19", "close": 40.8, "volume": 5285.0}, {"date": "2017-01-20", "close": 41.85, "volume": 6647.0}, {"date": "2017-01-23", "close": 40.6, "volume": 4939.0}, {"date": "2017-01-24", "close": 40.3, "volume": 4473.0}, {"date": "2017-01-25", "close": 40.65, "volume": 3902.0}, {"date": "2017-01-26", "close": 39.65, "volume": 3179.0}, {"date": "2017-01-27", "close": 36.7, "volume": 11163.0}, {"date": "2017-01-30", "close": 32.8, "volume": 14112.0}, {"date": "2017-01-31", "close": 30.8, "volume": 13211.0}, {"date": "2017-02-01", "close": 28.55, "volume": 12955.0}, {"date": "2017-02-02", "close": 29.9, "volume": 26324.0}, {"date": "2017-02-03", "close": 29.85, "volume": 12172.0}, {"date": "2017-02-06", "close": 30.85, "volume": 16286.0}, {"date": "2017-02-07", "close": 30.3, "volume": 30956.0}, {"date": "2017-02-08", "close": 29.75, "volume": 11932.0}, {"date": "2017-02-09", "close": 29.9, "volume": 32160.0}, {"date": "2017-02-10", "close": 30.0, "volume": 3413.0}, {"date": "2017-02-13", "close": 30.25, "volume": 7181.0}, {"date": "2017-02-14", "close": 29.8, "volume": 10637.0}, {"date": "2017-02-15", "close": 31.2, "volume": 16451.0}, {"date": "2017-02-16", "close": 31.05, "volume": 7934.0}, {"date": "2017-02-17", "close": 29.6, "volume": 8339.0}, {"date": "2017-02-21", "close": 30.2, "volume": 13903.0}, {"date": "2017-02-22", "close": 29.75, "volume": 8549.0}, {"date": "2017-02-23", "close": 29.7, "volume": 6379.0}, {"date": "2017-02-24", "close": 30.05, "volume": 10785.0}, {"date": "2017-02-27", "close": 30.3, "volume": 10221.0}, {"date": "2017-02-28", "close": 29.75, "volume": 17314.0}, {"date": "2017-03-01", "close": 29.9, "volume": 32429.0}, {"date": "2017-03-02", "close": 30.15, "volume": 8906.0}, {"date": "2017-03-03", "close": 31.35, "volume": 11606.0}, {"date": "2017-03-06", "close": 31.75, "volume": 11581.0}, {"date": "2017-03-07", "close": 30.3, "volume": 11390.0}, {"date": "2017-03-08", "close": 29.0, "volume": 19205.0}, {"date": "2017-03-09", "close": 28.65, "volume": 28098.0}, {"date": "2017-03-10", "close": 28.3, "volume": 20368.0}, {"date": "2017-03-13", "close": 29.0, "volume": 15710.0}, {"date": "2017-03-14", "close": 29.95, "volume": 24852.0}, {"date": "2017-03-15", "close": 30.3, "volume": 31217.0}, {"date": "2017-03-16", "close": 30.0, "volume": 16420.0}, {"date": "2017-03-17", "close": 29.3, "volume": 41121.0}, {"date": "2017-03-20", "close": 29.3, "volume": 15404.0}, {"date": "2017-03-21", "close": 28.35, "volume": 13360.0}, {"date": "2017-03-22", "close": 27.35, "volume": 24180.0}, {"date": "2017-03-23", "close": 27.2, "volume": 49922.0}, {"date": "2017-03-24", "close": 26.15, "volume": 38617.0}, {"date": "2017-03-27", "close": 26.7, "volume": 23428.0}, {"date": "2017-03-28", "close": 26.75, "volume": 18950.0}, {"date": "2017-03-29", "close": 26.9, "volume": 10486.0}, {"date": "2017-03-30", "close": 27.05, "volume": 20382.0}, {"date": "2017-03-31", "close": 27.8, "volume": 9176.0}, {"date": "2017-04-03", "close": 26.45, "volume": 18796.0}, {"date": "2017-04-04", "close": 25.45, "volume": 21385.0}, {"date": "2017-04-05", "close": 25.45, "volume": 13635.0}, {"date": "2017-04-06", "close": 24.6, "volume": 24849.0}, {"date": "2017-04-07", "close": 23.85, "volume": 24396.0}, {"date": "2017-04-10", "close": 23.4, "volume": 16059.0}, {"date": "2017-04-11", "close": 23.7, "volume": 22813.0}, {"date": "2017-04-12", "close": 23.65, "volume": 9376.0}, {"date": "2017-04-13", "close": 23.95, "volume": 10826.0}, {"date": "2017-04-17", "close": 24.65, "volume": 12309.0}, {"date": "2017-04-18", "close": 24.1, "volume": 5754.0}, {"date": "2017-04-19", "close": 23.9, "volume": 22466.0}, {"date": "2017-04-20", "close": 24.55, "volume": 8476.0}, {"date": "2017-04-21", "close": 23.8, "volume": 11629.0}, {"date": "2017-04-24", "close": 24.35, "volume": 10215.0}, {"date": "2017-04-25", "close": 24.55, "volume": 33274.0}, {"date": "2017-04-26", "close": 24.65, "volume": 16020.0}, {"date": "2017-04-27", "close": 24.7, "volume": 13056.0}, {"date": "2017-04-28", "close": 32.15, "volume": 67300.0}, {"date": "2017-05-01", "close": 35.85, "volume": 51194.0}, {"date": "2017-05-02", "close": 35.65, "volume": 32267.0}, {"date": "2017-05-03", "close": 34.8, "volume": 21548.0}, {"date": "2017-05-04", "close": 34.35, "volume": 12981.0}, {"date": "2017-05-05", "close": 35.1, "volume": 24165.0}, {"date": "2017-05-08", "close": 35.4, "volume": 15657.0}, {"date": "2017-05-09", "close": 35.95, "volume": 21530.0}, {"date": "2017-05-10", "close": 34.25, "volume": 18330.0}, {"date": "2017-05-11", "close": 33.55, "volume": 15802.0}, {"date": "2017-05-12", "close": 32.8, "volume": 25727.0}, {"date": "2017-05-15", "close": 32.6, "volume": 12955.0}, {"date": "2017-05-16", "close": 33.45, "volume": 141607.0}, {"date": "2017-05-17", "close": 31.3, "volume": 63152.0}, {"date": "2017-05-18", "close": 30.55, "volume": 13190.0}, {"date": "2017-05-19", "close": 31.35, "volume": 20633.0}, {"date": "2017-05-22", "close": 32.0, "volume": 16071.0}, {"date": "2017-05-23", "close": 33.75, "volume": 25027.0}, {"date": "2017-05-24", "close": 34.3, "volume": 18878.0}, {"date": "2017-05-25", "close": 34.35, "volume": 14856.0}, {"date": "2017-05-26", "close": 34.8, "volume": 22572.0}, {"date": "2017-05-30", "close": 35.25, "volume": 20596.0}, {"date": "2017-05-31", "close": 35.55, "volume": 18680.0}, {"date": "2017-06-01", "close": 36.5, "volume": 11051.0}, {"date": "2017-06-02", "close": 37.5, "volume": 19786.0}, {"date": "2017-06-05", "close": 34.45, "volume": 28239.0}, {"date": "2017-06-06", "close": 34.0, "volume": 20300.0}, {"date": "2017-06-07", "close": 33.5, "volume": 15850.0}, {"date": "2017-06-08", "close": 33.9, "volume": 14962.0}, {"date": "2017-06-09", "close": 33.55, "volume": 17133.0}, {"date": "2017-06-12", "close": 32.1, "volume": 14501.0}, {"date": "2017-06-13", "close": 33.1, "volume": 18515.0}, {"date": "2017-06-14", "close": 33.45, "volume": 12056.0}, {"date": "2017-06-15", "close": 33.45, "volume": 11012.0}, {"date": "2017-06-16", "close": 33.1, "volume": 45416.0}, {"date": "2017-06-19", "close": 32.8, "volume": 12594.0}, {"date": "2017-06-20", "close": 33.1, "volume": 16183.0}, {"date": "2017-06-21", "close": 34.55, "volume": 15279.0}, {"date": "2017-06-22", "close": 36.7, "volume": 23562.0}, {"date": "2017-06-23", "close": 37.05, "volume": 366166.0}, {"date": "2017-06-26", "close": 36.3, "volume": 16986.0}, {"date": "2017-06-27", "close": 35.45, "volume": 7776.0}, {"date": "2017-06-28", "close": 36.35, "volume": 16611.0}, {"date": "2017-06-29", "close": 35.4, "volume": 14123.0}, {"date": "2017-06-30", "close": 35.4, "volume": 19707.0}, {"date": "2017-07-03", "close": 36.05, "volume": 10901.0}, {"date": "2017-07-05", "close": 36.3, "volume": 17474.0}, {"date": "2017-07-06", "close": 33.75, "volume": 23696.0}, {"date": "2017-07-07", "close": 34.55, "volume": 8344.0}, {"date": "2017-07-10", "close": 34.55, "volume": 9885.0}, {"date": "2017-07-11", "close": 34.55, "volume": 15656.0}, {"date": "2017-07-12", "close": 34.7, "volume": 11149.0}, {"date": "2017-07-13", "close": 36.2, "volume": 12832.0}, {"date": "2017-07-14", "close": 36.45, "volume": 11139.0}, {"date": "2017-07-17", "close": 36.5, "volume": 9923.0}, {"date": "2017-07-18", "close": 36.3, "volume": 16851.0}, {"date": "2017-07-19", "close": 36.35, "volume": 21481.0}, {"date": "2017-07-20", "close": 36.75, "volume": 14529.0}, {"date": "2017-07-21", "close": 36.1, "volume": 20509.0}, {"date": "2017-07-24", "close": 34.6, "volume": 18591.0}, {"date": "2017-07-25", "close": 35.3, "volume": 14822.0}, {"date": "2017-07-26", "close": 36.0, "volume": 9528.0}, {"date": "2017-07-27", "close": 35.3, "volume": 12545.0}, {"date": "2017-07-28", "close": 35.85, "volume": 11569.0}, {"date": "2017-07-31", "close": 35.5, "volume": 22349.0}, {"date": "2017-08-01", "close": 35.15, "volume": 17929.0}, {"date": "2017-08-02", "close": 36.35, "volume": 12531.0}, {"date": "2017-08-03", "close": 37.15, "volume": 10191.0}, {"date": "2017-08-04", "close": 38.4, "volume": 5125.0}, {"date": "2017-08-07", "close": 38.45, "volume": 12544.0}, {"date": "2017-08-08", "close": 38.45, "volume": 4075.0}, {"date": "2017-08-09", "close": 34.45, "volume": 22861.0}, {"date": "2017-08-10", "close": 31.65, "volume": 18899.0}, {"date": "2017-08-11", "close": 32.8, "volume": 15897.0}, {"date": "2017-08-14", "close": 35.35, "volume": 26061.0}, {"date": "2017-08-15", "close": 33.85, "volume": 12200.0}, {"date": "2017-08-16", "close": 32.8, "volume": 19373.0}, {"date": "2017-08-17", "close": 32.95, "volume": 10643.0}, {"date": "2017-08-18", "close": 33.45, "volume": 14260.0}, {"date": "2017-08-21", "close": 33.3, "volume": 13935.0}, {"date": "2017-08-22", "close": 33.3, "volume": 26228.0}, {"date": "2017-08-23", "close": 33.2, "volume": 6378.0}, {"date": "2017-08-24", "close": 30.35, "volume": 14065.0}, {"date": "2017-08-25", "close": 31.7, "volume": 12624.0}, {"date": "2017-08-28", "close": 31.1, "volume": 11756.0}, {"date": "2017-08-29", "close": 30.45, "volume": 6217.0}, {"date": "2017-08-30", "close": 30.75, "volume": 5669.0}, {"date": "2017-08-31", "close": 31.4, "volume": 7693.0}, {"date": "2017-09-01", "close": 37.9, "volume": 66783.0}, {"date": "2017-09-05", "close": 38.85, "volume": 39530.0}, {"date": "2017-09-06", "close": 38.55, "volume": 25518.0}, {"date": "2017-09-07", "close": 37.0, "volume": 22478.0}, {"date": "2017-09-08", "close": 37.2, "volume": 13101.0}, {"date": "2017-09-11", "close": 37.25, "volume": 13632.0}, {"date": "2017-09-12", "close": 37.7, "volume": 5383.0}, {"date": "2017-09-13", "close": 37.95, "volume": 7248.0}, {"date": "2017-09-14", "close": 37.45, "volume": 8301.0}, {"date": "2017-09-15", "close": 37.55, "volume": 8000.0}, {"date": "2017-09-18", "close": 38.65, "volume": 14625.0}, {"date": "2017-09-19", "close": 38.85, "volume": 17674.0}, {"date": "2017-09-20", "close": 39.05, "volume": 12009.0}, {"date": "2017-09-21", "close": 39.3, "volume": 18079.0}, {"date": "2017-09-22", "close": 42.7, "volume": 40987.0}, {"date": "2017-09-25", "close": 41.65, "volume": 15468.0}, {"date": "2017-09-26", "close": 42.7, "volume": 8824.0}, {"date": "2017-09-27", "close": 42.2, "volume": 10439.0}, {"date": "2017-09-28", "close": 41.0, "volume": 14665.0}, {"date": "2017-09-29", "close": 40.9, "volume": 39349.0}, {"date": "2017-10-02", "close": 40.95, "volume": 19351.0}, {"date": "2017-10-03", "close": 40.9, "volume": 22530.0}, {"date": "2017-10-04", "close": 42.35, "volume": 34696.0}, {"date": "2017-10-05", "close": 42.475, "volume": 17097.0}, {"date": "2017-10-06", "close": 42.8, "volume": 30058.0}, {"date": "2017-10-09", "close": 43.0, "volume": 11359.0}, {"date": "2017-10-10", "close": 43.1, "volume": 9647.0}, {"date": "2017-10-11", "close": 42.1, "volume": 11243.0}, {"date": "2017-10-12", "close": 42.0, "volume": 19231.0}, {"date": "2017-10-13", "close": 41.65, "volume": 7212.0}, {"date": "2017-10-16", "close": 41.7, "volume": 13695.0}, {"date": "2017-10-17", "close": 42.35, "volume": 11751.0}, {"date": "2017-10-18", "close": 42.7, "volume": 11733.0}, {"date": "2017-10-19", "close": 42.7, "volume": 18328.0}, {"date": "2017-10-20", "close": 43.85, "volume": 35275.0}, {"date": "2017-10-23", "close": 45.9, "volume": 30221.0}, {"date": "2017-10-24", "close": 45.85, "volume": 16743.0}, {"date": "2017-10-25", "close": 44.25, "volume": 25940.0}, {"date": "2017-10-26", "close": 44.2, "volume": 45395.0}, {"date": "2017-10-27", "close": 48.15, "volume": 23350.0}, {"date": "2017-10-30", "close": 44.7, "volume": 19811.0}, {"date": "2017-10-31", "close": 46.15, "volume": 10378.0}, {"date": "2017-11-01", "close": 46.7, "volume": 36123.0}, {"date": "2017-11-02", "close": 46.25, "volume": 13219.0}, {"date": "2017-11-03", "close": 46.85, "volume": 26505.0}, {"date": "2017-11-06", "close": 45.85, "volume": 23472.0}, {"date": "2017-11-07", "close": 44.7, "volume": 40834.0}, {"date": "2017-11-08", "close": 44.95, "volume": 29311.0}, {"date": "2017-11-09", "close": 44.0, "volume": 33401.0}, {"date": "2017-11-10", "close": 43.85, "volume": 5934.0}, {"date": "2017-11-13", "close": 46.05, "volume": 9919.0}, {"date": "2017-11-14", "close": 45.75, "volume": 5448.0}, {"date": "2017-11-15", "close": 44.75, "volume": 14116.0}, {"date": "2017-11-16", "close": 45.5, "volume": 4686.0}, {"date": "2017-11-17", "close": 45.05, "volume": 7998.0}, {"date": "2017-11-20", "close": 46.2, "volume": 7681.0}, {"date": "2017-11-21", "close": 46.7, "volume": 14168.0}, {"date": "2017-11-22", "close": 45.75, "volume": 9411.0}, {"date": "2017-11-24", "close": 45.6, "volume": 3452.0}, {"date": "2017-11-27", "close": 46.5, "volume": 11745.0}, {"date": "2017-11-28", "close": 46.7, "volume": 14917.0}, {"date": "2017-11-29", "close": 46.75, "volume": 7181.0}, {"date": "2017-11-30", "close": 44.1, "volume": 12371.0}, {"date": "2017-12-01", "close": 43.95, "volume": 25392.0}, {"date": "2017-12-04", "close": 45.35, "volume": 24297.0}, {"date": "2017-12-05", "close": 44.3, "volume": 12384.0}, {"date": "2017-12-06", "close": 42.1, "volume": 14478.0}, {"date": "2017-12-07", "close": 42.5, "volume": 14627.0}, {"date": "2017-12-08", "close": 41.0, "volume": 14836.0}, {"date": "2017-12-11", "close": 40.5, "volume": 14809.0}, {"date": "2017-12-12", "close": 40.45, "volume": 11540.0}, {"date": "2017-12-13", "close": 41.2, "volume": 12816.0}, {"date": "2017-12-14", "close": 39.15, "volume": 13622.0}, {"date": "2017-12-15", "close": 39.1, "volume": 21104.0}, {"date": "2017-12-18", "close": 40.35, "volume": 13118.0}, {"date": "2017-12-19", "close": 41.0, "volume": 8134.0}, {"date": "2017-12-20", "close": 41.35, "volume": 5188.0}, {"date": "2017-12-21", "close": 42.25, "volume": 6482.0}, {"date": "2017-12-22", "close": 42.05, "volume": 5552.0}, {"date": "2017-12-26", "close": 41.8, "volume": 13352.0}, {"date": "2017-12-27", "close": 41.0, "volume": 7664.0}, {"date": "2017-12-28", "close": 42.25, "volume": 8117.0}, {"date": "2017-12-29", "close": 43.55, "volume": 12387.0}, {"date": "2018-01-02", "close": 44.45, "volume": 18706.0}, {"date": "2018-01-03", "close": 44.8, "volume": 17798.0}, {"date": "2018-01-04", "close": 44.9, "volume": 8239.0}, {"date": "2018-01-05", "close": 45.0, "volume": 8618.0}, {"date": "2018-01-08", "close": 45.05, "volume": 14215.0}, {"date": "2018-01-09", "close": 44.8, "volume": 7356.0}, {"date": "2018-01-10", "close": 44.85, "volume": 7106.0}, {"date": "2018-01-11", "close": 45.05, "volume": 6051.0}, {"date": "2018-01-12", "close": 45.85, "volume": 8841.0}, {"date": "2018-01-16", "close": 45.4, "volume": 8603.0}, {"date": "2018-01-17", "close": 45.1, "volume": 5649.0}, {"date": "2018-01-18", "close": 45.1, "volume": 7656.0}, {"date": "2018-01-19", "close": 45.4, "volume": 14373.0}, {"date": "2018-01-22", "close": 45.6, "volume": 5071.0}, {"date": "2018-01-23", "close": 44.7, "volume": 6209.0}, {"date": "2018-01-24", "close": 44.5, "volume": 10948.0}, {"date": "2018-01-25", "close": 42.8, "volume": 14556.0}, {"date": "2018-01-26", "close": 42.7, "volume": 18580.0}, {"date": "2018-01-29", "close": 41.2, "volume": 16384.0}, {"date": "2018-01-30", "close": 38.0, "volume": 16062.0}, {"date": "2018-01-31", "close": 38.55, "volume": 6059.0}, {"date": "2018-02-01", "close": 36.0, "volume": 12353.0}, {"date": "2018-02-02", "close": 35.05, "volume": 11684.0}, {"date": "2018-02-05", "close": 34.25, "volume": 29014.0}, {"date": "2018-02-06", "close": 34.95, "volume": 17092.0}, {"date": "2018-02-07", "close": 35.25, "volume": 6570.0}, {"date": "2018-02-08", "close": 35.55, "volume": 22146.0}, {"date": "2018-02-09", "close": 35.4, "volume": 9331.0}, {"date": "2018-02-12", "close": 35.9, "volume": 6001.0}, {"date": "2018-02-13", "close": 35.1, "volume": 8835.0}, {"date": "2018-02-14", "close": 35.95, "volume": 5962.0}, {"date": "2018-02-15", "close": 36.15, "volume": 10218.0}, {"date": "2018-02-16", "close": 38.25, "volume": 13679.0}, {"date": "2018-02-20", "close": 38.3, "volume": 9757.0}, {"date": "2018-02-21", "close": 38.85, "volume": 11735.0}, {"date": "2018-02-22", "close": 37.85, "volume": 6013.0}, {"date": "2018-02-23", "close": 37.4, "volume": 5393.0}, {"date": "2018-02-26", "close": 37.45, "volume": 2909.0}, {"date": "2018-02-27", "close": 36.1, "volume": 5571.0}, {"date": "2018-02-28", "close": 34.2, "volume": 7182.0}, {"date": "2018-03-01", "close": 35.75, "volume": 8316.0}, {"date": "2018-03-02", "close": 34.7, "volume": 5573.0}, {"date": "2018-03-05", "close": 35.0, "volume": 14863.0}, {"date": "2018-03-06", "close": 35.3, "volume": 3318.0}, {"date": "2018-03-07", "close": 35.15, "volume": 2005.0}, {"date": "2018-03-08", "close": 35.7, "volume": 2107.0}, {"date": "2018-03-09", "close": 35.3, "volume": 9622.0}, {"date": "2018-03-12", "close": 35.2, "volume": 7365.0}, {"date": "2018-03-13", "close": 35.175, "volume": 2321.0}, {"date": "2018-03-14", "close": 34.85, "volume": 13473.0}, {"date": "2018-03-15", "close": 34.7, "volume": 2829.0}, {"date": "2018-03-16", "close": 36.25, "volume": 6629.0}, {"date": "2018-03-19", "close": 35.85, "volume": 12614.0}, {"date": "2018-03-20", "close": 35.65, "volume": 8873.0}, {"date": "2018-03-21", "close": 36.8, "volume": 4956.0}, {"date": "2018-03-22", "close": 36.1, "volume": 2792.0}, {"date": "2018-03-23", "close": 34.65, "volume": 8068.0}, {"date": "2018-03-26", "close": 34.9, "volume": 15759.0}, {"date": "2018-03-27", "close": 33.85, "volume": 9737.0}, {"date": "2018-03-28", "close": 36.05, "volume": 18975.0}, {"date": "2018-03-29", "close": 36.95, "volume": 2761.0}, {"date": "2018-04-02", "close": 37.345, "volume": 6390.0}, {"date": "2018-04-03", "close": 37.7, "volume": 3783.0}, {"date": "2018-04-04", "close": 36.45, "volume": 8437.0}, {"date": "2018-04-05", "close": 36.45, "volume": null}, {"date": "2018-04-06", "close": 35.3, "volume": 1600.0}, {"date": "2018-04-09", "close": 35.5, "volume": 3146.0}, {"date": "2018-04-10", "close": 35.9, "volume": 1689.0}, {"date": "2018-04-11", "close": 35.35, "volume": 6686.0}, {"date": "2018-04-12", "close": 33.6, "volume": 3820.0}, {"date": "2018-04-13", "close": 33.2, "volume": 23997.0}, {"date": "2018-04-16", "close": 33.4, "volume": 25193.0}, {"date": "2018-04-17", "close": 35.25, "volume": 6994.0}, {"date": "2018-04-18", "close": 34.95, "volume": 12538.0}, {"date": "2018-04-19", "close": 35.55, "volume": 8063.0}, {"date": "2018-04-20", "close": 34.55, "volume": 7226.0}, {"date": "2018-04-23", "close": 33.7, "volume": 12031.0}, {"date": "2018-04-24", "close": 34.5, "volume": 26129.0}, {"date": "2018-04-25", "close": 33.1, "volume": 6197.0}, {"date": "2018-04-26", "close": 33.025, "volume": 5635.0}, {"date": "2018-04-27", "close": 31.6, "volume": 9844.0}, {"date": "2018-04-30", "close": 32.7, "volume": 7878.0}, {"date": "2018-05-01", "close": 32.0, "volume": 48841.0}, {"date": "2018-05-02", "close": 32.4, "volume": 15591.0}, {"date": "2018-05-03", "close": 32.9, "volume": 8846.0}, {"date": "2018-05-04", "close": 33.0, "volume": 6925.0}, {"date": "2018-05-07", "close": 32.6, "volume": 5064.0}, {"date": "2018-05-08", "close": 33.5, "volume": 3196.0}, {"date": "2018-05-09", "close": 33.1, "volume": 5729.0}, {"date": "2018-05-10", "close": 32.25, "volume": 2178.0}, {"date": "2018-05-11", "close": 33.95, "volume": 10381.0}, {"date": "2018-05-14", "close": 34.0, "volume": 12494.0}, {"date": "2018-05-15", "close": 33.8, "volume": 11064.0}, {"date": "2018-05-16", "close": 34.0, "volume": 10062.0}, {"date": "2018-05-17", "close": 34.6302, "volume": 3283.0}, {"date": "2018-05-18", "close": 34.5, "volume": 4529.0}, {"date": "2018-05-21", "close": 35.0, "volume": 6685.0}, {"date": "2018-05-22", "close": 35.9, "volume": 7890.0}, {"date": "2018-05-23", "close": 36.0, "volume": 22251.0}, {"date": "2018-05-24", "close": 36.35, "volume": 24503.0}, {"date": "2018-05-25", "close": 36.95, "volume": 10620.0}, {"date": "2018-05-29", "close": 37.0, "volume": 7244.0}, {"date": "2018-05-30", "close": 38.15, "volume": 12297.0}, {"date": "2018-05-31", "close": 38.0, "volume": 3919.0}, {"date": "2018-06-01", "close": 38.2, "volume": 12345.0}, {"date": "2018-06-04", "close": 39.0, "volume": 10798.0}, {"date": "2018-06-05", "close": 40.4, "volume": 17049.0}, {"date": "2018-06-06", "close": 39.5, "volume": 6147.0}, {"date": "2018-06-07", "close": 39.35, "volume": 3930.0}, {"date": "2018-06-08", "close": 38.05, "volume": 2800.0}, {"date": "2018-06-11", "close": 37.6, "volume": 8150.0}, {"date": "2018-06-12", "close": 36.0552, "volume": 4070.0}, {"date": "2018-06-13", "close": 34.6575, "volume": 4907.0}, {"date": "2018-06-14", "close": 33.95, "volume": 21837.0}, {"date": "2018-06-15", "close": 33.65, "volume": 6829.0}, {"date": "2018-06-18", "close": 34.9489, "volume": 5740.0}, {"date": "2018-06-19", "close": 34.45, "volume": 11544.0}, {"date": "2018-06-20", "close": 32.4, "volume": 42514.0}, {"date": "2018-06-21", "close": 32.35, "volume": 10826.0}, {"date": "2018-06-22", "close": 31.95, "volume": 27890.0}, {"date": "2018-06-25", "close": 32.1, "volume": 11290.0}, {"date": "2018-06-26", "close": 32.15, "volume": 5527.0}, {"date": "2018-06-27", "close": 31.9, "volume": 6533.0}, {"date": "2018-06-28", "close": 30.9, "volume": 16230.0}, {"date": "2018-06-29", "close": 30.55, "volume": 3152.0}, {"date": "2018-07-02", "close": 31.0, "volume": 32689.0}, {"date": "2018-07-03", "close": 31.0, "volume": 8538.0}, {"date": "2018-07-05", "close": 31.85, "volume": 10125.0}, {"date": "2018-07-06", "close": 31.6, "volume": 4077.0}, {"date": "2018-07-09", "close": 31.6, "volume": 4583.0}, {"date": "2018-07-10", "close": 31.2, "volume": 9567.0}, {"date": "2018-07-11", "close": 30.6, "volume": 8961.0}, {"date": "2018-07-12", "close": 30.045, "volume": 7366.0}, {"date": "2018-07-13", "close": 30.0, "volume": 27017.0}, {"date": "2018-07-16", "close": 30.4, "volume": 10266.0}, {"date": "2018-07-17", "close": 30.45, "volume": 16396.0}, {"date": "2018-07-18", "close": 30.7, "volume": 17202.0}, {"date": "2018-07-19", "close": 30.25, "volume": 26178.0}, {"date": "2018-07-20", "close": 30.5, "volume": 31255.0}, {"date": "2018-07-23", "close": 31.25, "volume": 4950.0}, {"date": "2018-07-24", "close": 32.17, "volume": 11304.0}, {"date": "2018-07-25", "close": 31.35, "volume": 11605.0}, {"date": "2018-07-26", "close": 32.7312, "volume": 4571.0}, {"date": "2018-07-27", "close": 33.15, "volume": 7552.0}, {"date": "2018-07-30", "close": 33.3, "volume": 3517.0}, {"date": "2018-07-31", "close": 33.0, "volume": 3568.0}, {"date": "2018-08-01", "close": 31.85, "volume": 6703.0}, {"date": "2018-08-02", "close": 32.2, "volume": 4672.0}, {"date": "2018-08-03", "close": 32.253, "volume": 2072.0}, {"date": "2018-08-06", "close": 33.3, "volume": 12898.0}, {"date": "2018-08-07", "close": 33.8, "volume": 4413.0}, {"date": "2018-08-08", "close": 33.3, "volume": 4134.0}, {"date": "2018-08-09", "close": 32.72, "volume": 7128.0}, {"date": "2018-08-10", "close": 33.55, "volume": 14925.0}, {"date": "2018-08-13", "close": 35.8, "volume": 12741.0}, {"date": "2018-08-14", "close": 35.65, "volume": 7459.0}, {"date": "2018-08-15", "close": 35.2, "volume": 12541.0}, {"date": "2018-08-16", "close": 36.25, "volume": 4501.0}, {"date": "2018-08-17", "close": 36.75, "volume": 12452.0}, {"date": "2018-08-20", "close": 37.75, "volume": 4745.0}, {"date": "2018-08-21", "close": 37.25, "volume": 4341.0}, {"date": "2018-08-22", "close": 37.0, "volume": 25791.0}, {"date": "2018-08-23", "close": 34.15, "volume": 7607.0}, {"date": "2018-08-24", "close": 35.2, "volume": 6673.0}, {"date": "2018-08-27", "close": 34.3, "volume": 4493.0}, {"date": "2018-08-28", "close": 33.4, "volume": 5080.0}, {"date": "2018-08-29", "close": 34.7, "volume": 14496.0}, {"date": "2018-08-30", "close": 34.4, "volume": 11389.0}, {"date": "2018-08-31", "close": 34.3, "volume": 3564.0}, {"date": "2018-09-04", "close": 34.25, "volume": 4894.0}, {"date": "2018-09-05", "close": 34.65, "volume": 6457.0}, {"date": "2018-09-06", "close": 33.75, "volume": 7351.0}, {"date": "2018-09-07", "close": 33.4, "volume": 8140.0}, {"date": "2018-09-10", "close": 33.0, "volume": 4245.0}, {"date": "2018-09-11", "close": 32.3, "volume": 13456.0}, {"date": "2018-09-12", "close": 32.65, "volume": 9024.0}, {"date": "2018-09-13", "close": 33.3, "volume": 2764.0}, {"date": "2018-09-14", "close": 33.4, "volume": 4011.0}, {"date": "2018-09-17", "close": 33.0, "volume": 10957.0}, {"date": "2018-09-18", "close": 33.5, "volume": 3467.0}, {"date": "2018-09-19", "close": 33.0, "volume": 5207.0}, {"date": "2018-09-20", "close": 32.85, "volume": 6211.0}, {"date": "2018-09-21", "close": 34.5, "volume": 28049.0}, {"date": "2018-09-24", "close": 33.95, "volume": 3122.0}, {"date": "2018-09-25", "close": 33.9, "volume": 7456.0}, {"date": "2018-09-26", "close": 34.4, "volume": 19610.0}, {"date": "2018-09-27", "close": 36.05, "volume": 11037.0}, {"date": "2018-09-28", "close": 35.65, "volume": 4819.0}, {"date": "2018-10-01", "close": 36.0, "volume": 6580.0}, {"date": "2018-10-02", "close": 36.42, "volume": 15703.0}, {"date": "2018-10-03", "close": 36.41, "volume": 31773.0}, {"date": "2018-10-04", "close": 36.02, "volume": 9824.0}, {"date": "2018-10-05", "close": 35.6, "volume": 8180.0}, {"date": "2018-10-08", "close": 34.58, "volume": 8364.0}, {"date": "2018-10-09", "close": 32.87, "volume": 15511.0}, {"date": "2018-10-10", "close": 32.35, "volume": 11281.0}, {"date": "2018-10-11", "close": 32.38, "volume": 8764.0}, {"date": "2018-10-12", "close": 33.8, "volume": 3087.0}, {"date": "2018-10-15", "close": 33.48, "volume": 5316.0}, {"date": "2018-10-16", "close": 33.65, "volume": 1404.0}, {"date": "2018-10-17", "close": 32.35, "volume": 13009.0}, {"date": "2018-10-18", "close": 33.0034, "volume": 17398.0}, {"date": "2018-10-19", "close": 32.51, "volume": 7238.0}, {"date": "2018-10-22", "close": 31.8, "volume": 3493.0}, {"date": "2018-10-23", "close": 31.825, "volume": 5382.0}, {"date": "2018-10-24", "close": 31.89, "volume": 2520.0}, {"date": "2018-10-25", "close": 31.78, "volume": 5733.0}, {"date": "2018-10-26", "close": 32.4, "volume": 9712.0}, {"date": "2018-10-29", "close": 32.0, "volume": 15031.0}, {"date": "2018-10-30", "close": 32.41, "volume": 1825.0}, {"date": "2018-10-31", "close": 33.7, "volume": 4434.0}, {"date": "2018-11-01", "close": 32.8, "volume": 11063.0}, {"date": "2018-11-02", "close": 32.65, "volume": 2252.0}, {"date": "2018-11-05", "close": 32.73, "volume": 4156.0}, {"date": "2018-11-06", "close": 32.71, "volume": 1635.0}, {"date": "2018-11-07", "close": 32.77, "volume": 8010.0}, {"date": "2018-11-08", "close": 32.8, "volume": 350.0}, {"date": "2018-11-09", "close": 32.83, "volume": 1472.0}, {"date": "2018-11-12", "close": 32.02, "volume": 3126.0}, {"date": "2018-11-13", "close": 32.061, "volume": 3157.0}, {"date": "2018-11-14", "close": 33.21, "volume": 3670.0}, {"date": "2018-11-15", "close": 33.83, "volume": 4034.0}, {"date": "2018-11-16", "close": 32.66, "volume": 6226.0}, {"date": "2018-11-19", "close": 32.5, "volume": 2259.0}, {"date": "2018-11-20", "close": 31.9, "volume": 1971.0}, {"date": "2018-11-21", "close": 31.5, "volume": 1417.0}, {"date": "2018-11-23", "close": 31.5, "volume": null}, {"date": "2018-11-26", "close": 32.1, "volume": 4943.0}, {"date": "2018-11-27", "close": 31.5, "volume": 984.0}, {"date": "2018-11-28", "close": 31.02, "volume": 7529.0}, {"date": "2018-11-29", "close": 32.0, "volume": 7460.0}, {"date": "2018-11-30", "close": 30.54, "volume": 3915.0}, {"date": "2018-12-03", "close": 30.76, "volume": 15129.0}, {"date": "2018-12-04", "close": 30.25, "volume": 7541.0}, {"date": "2018-12-06", "close": 30.3, "volume": 17925.0}, {"date": "2018-12-07", "close": 30.0669, "volume": 739.0}, {"date": "2018-12-10", "close": 31.41, "volume": 15088.0}, {"date": "2018-12-11", "close": 31.52, "volume": 9128.0}, {"date": "2018-12-12", "close": 32.13, "volume": 15615.0}, {"date": "2018-12-13", "close": 31.555, "volume": 1832.0}, {"date": "2018-12-14", "close": 31.51, "volume": 5961.0}, {"date": "2018-12-17", "close": 31.212, "volume": 1396.0}, {"date": "2018-12-18", "close": 30.45, "volume": 8602.0}, {"date": "2018-12-19", "close": 30.09, "volume": 6262.0}, {"date": "2018-12-20", "close": 29.8, "volume": 4005.0}, {"date": "2018-12-21", "close": 29.5, "volume": 10044.0}, {"date": "2018-12-24", "close": 30.665, "volume": 2926.0}, {"date": "2018-12-26", "close": 29.9, "volume": 11639.0}, {"date": "2018-12-27", "close": 29.63, "volume": 3255.0}, {"date": "2018-12-28", "close": 29.85, "volume": 7771.0}, {"date": "2018-12-31", "close": 28.8, "volume": 6987.0}, {"date": "2019-01-02", "close": 30.03, "volume": 8730.0}, {"date": "2019-01-03", "close": 30.8, "volume": 1489.0}, {"date": "2019-01-04", "close": 31.86, "volume": 5179.0}, {"date": "2019-01-07", "close": 32.23, "volume": 4559.0}, {"date": "2019-01-08", "close": 33.07, "volume": 6836.0}, {"date": "2019-01-09", "close": 33.4942, "volume": 3839.0}, {"date": "2019-01-10", "close": 33.4, "volume": 2413.0}, {"date": "2019-01-11", "close": 34.6, "volume": 3112.0}, {"date": "2019-01-14", "close": 34.25, "volume": 2523.0}, {"date": "2019-01-15", "close": 35.86, "volume": 16765.0}, {"date": "2019-01-16", "close": 36.0, "volume": 2692.0}, {"date": "2019-01-17", "close": 34.09, "volume": 2579.0}, {"date": "2019-01-18", "close": 35.16, "volume": 6446.0}, {"date": "2019-01-22", "close": 36.94, "volume": 43351.0}, {"date": "2019-01-23", "close": 36.0, "volume": 12491.0}, {"date": "2019-01-24", "close": 37.21, "volume": 6088.0}, {"date": "2019-01-25", "close": 34.81, "volume": 12615.0}, {"date": "2019-01-28", "close": 34.83, "volume": 6909.0}, {"date": "2019-01-29", "close": 34.89, "volume": 6096.0}, {"date": "2019-01-30", "close": 34.83, "volume": 1160.0}, {"date": "2019-01-31", "close": 34.68, "volume": 8906.0}, {"date": "2019-02-01", "close": 34.41, "volume": 1355.0}, {"date": "2019-02-04", "close": 31.975, "volume": 28988.0}, {"date": "2019-02-05", "close": 32.13, "volume": 19796.0}, {"date": "2019-02-06", "close": 32.93, "volume": 5113.0}, {"date": "2019-02-07", "close": 32.94, "volume": 1318.0}, {"date": "2019-02-08", "close": 32.17, "volume": 3452.0}, {"date": "2019-02-11", "close": 32.01, "volume": 3468.0}, {"date": "2019-02-12", "close": 32.16, "volume": 3143.0}, {"date": "2019-02-13", "close": 30.78, "volume": 4775.0}, {"date": "2019-02-14", "close": 30.62, "volume": 3726.0}, {"date": "2019-02-15", "close": 31.2, "volume": 1196.0}, {"date": "2019-02-19", "close": 31.405, "volume": 10483.0}, {"date": "2019-02-20", "close": 30.1, "volume": 5137.0}, {"date": "2019-02-21", "close": 29.91, "volume": 4040.0}, {"date": "2019-02-22", "close": 30.38, "volume": 1869.0}, {"date": "2019-02-25", "close": 30.2, "volume": 3768.0}, {"date": "2019-02-26", "close": 30.03, "volume": 2196.0}, {"date": "2019-02-27", "close": 30.67, "volume": 3923.0}, {"date": "2019-02-28", "close": 30.98, "volume": 7166.0}, {"date": "2019-03-01", "close": 30.32, "volume": 2755.0}, {"date": "2019-03-04", "close": 30.52, "volume": 6140.0}, {"date": "2019-03-05", "close": 30.3992, "volume": 2246.0}, {"date": "2019-03-06", "close": 30.24, "volume": 1000.0}, {"date": "2019-03-07", "close": 30.22, "volume": 1582.0}, {"date": "2019-03-08", "close": 29.8, "volume": 1540.0}, {"date": "2019-03-11", "close": 29.8, "volume": 893.0}, {"date": "2019-03-12", "close": 29.11, "volume": 4461.0}, {"date": "2019-03-13", "close": 29.66, "volume": 5164.0}, {"date": "2019-03-14", "close": 29.6, "volume": 8407.0}, {"date": "2019-03-15", "close": 28.78, "volume": 19995.0}, {"date": "2019-03-18", "close": 28.7, "volume": 9093.0}, {"date": "2019-03-19", "close": 28.76, "volume": 2736.0}, {"date": "2019-03-20", "close": 28.99, "volume": 1158.0}, {"date": "2019-03-21", "close": 29.45, "volume": 8029.0}, {"date": "2019-03-22", "close": 29.45, "volume": 1686.0}, {"date": "2019-03-25", "close": 28.95, "volume": 1140.0}, {"date": "2019-03-26", "close": 29.1, "volume": 3799.0}, {"date": "2019-03-27", "close": 28.88, "volume": 1185.0}, {"date": "2019-03-28", "close": 29.989, "volume": 6756.0}, {"date": "2019-03-29", "close": 29.38, "volume": 5792.0}, {"date": "2019-04-01", "close": 29.76, "volume": 4145.0}, {"date": "2019-04-02", "close": 30.2, "volume": 6981.0}, {"date": "2019-04-03", "close": 31.1, "volume": 10047.0}, {"date": "2019-04-04", "close": 30.35, "volume": 6450.0}, {"date": "2019-04-05", "close": 30.0, "volume": 3483.0}, {"date": "2019-04-08", "close": 30.5, "volume": 4182.0}, {"date": "2019-04-09", "close": 30.0, "volume": 6301.0}, {"date": "2019-04-10", "close": 29.4, "volume": 8099.0}, {"date": "2019-04-11", "close": 29.25, "volume": 3269.0}, {"date": "2019-04-12", "close": 29.25, "volume": 10893.0}, {"date": "2019-04-15", "close": 29.6, "volume": 6311.0}, {"date": "2019-04-16", "close": 28.59, "volume": 5804.0}, {"date": "2019-04-17", "close": 29.25, "volume": 5725.0}, {"date": "2019-04-18", "close": 29.6273, "volume": 5868.0}, {"date": "2019-04-22", "close": 29.97, "volume": 1375.0}, {"date": "2019-04-23", "close": 29.66, "volume": 4491.0}, {"date": "2019-04-24", "close": 29.86, "volume": 3762.0}, {"date": "2019-04-25", "close": 30.0, "volume": 3079.0}, {"date": "2019-04-26", "close": 30.13, "volume": 7548.0}, {"date": "2019-04-29", "close": 30.192, "volume": 1240.0}, {"date": "2019-04-30", "close": 30.29, "volume": 1301.0}, {"date": "2019-05-01", "close": 29.63, "volume": 2331.0}, {"date": "2019-05-02", "close": 29.19, "volume": 3093.0}, {"date": "2019-05-03", "close": 29.1011, "volume": 1646.0}, {"date": "2019-05-06", "close": 28.56, "volume": 2894.0}, {"date": "2019-05-07", "close": 28.5413, "volume": 1121.0}, {"date": "2019-05-08", "close": 28.21, "volume": 1303.0}, {"date": "2019-05-09", "close": 28.2, "volume": 1721.0}, {"date": "2019-05-10", "close": 28.2, "volume": null}, {"date": "2019-05-13", "close": 27.12, "volume": 2461.0}, {"date": "2019-05-14", "close": 27.21, "volume": 6255.0}, {"date": "2019-05-15", "close": 27.34, "volume": 28287.0}, {"date": "2019-05-16", "close": 26.0001, "volume": 19656.0}, {"date": "2019-05-17", "close": 27.2087, "volume": 1404.0}, {"date": "2019-05-20", "close": 26.9, "volume": 547.0}, {"date": "2019-05-21", "close": 26.23, "volume": 762.0}, {"date": "2019-05-22", "close": 25.99, "volume": 2312.0}, {"date": "2019-05-23", "close": 25.02, "volume": 4328.0}, {"date": "2019-05-24", "close": 24.7136, "volume": 1493.0}, {"date": "2019-05-28", "close": 24.23, "volume": 1542.0}, {"date": "2019-05-29", "close": 24.0, "volume": 7361.0}, {"date": "2019-05-30", "close": 24.37, "volume": 1447.0}, {"date": "2019-05-31", "close": 24.9937, "volume": 990.0}, {"date": "2019-06-03", "close": 23.75, "volume": 4388.0}, {"date": "2019-06-04", "close": 24.67, "volume": 4866.0}, {"date": "2019-06-05", "close": 25.2, "volume": 388.0}, {"date": "2019-06-06", "close": 24.12, "volume": 1546.0}, {"date": "2019-06-07", "close": 24.1332, "volume": 1516.0}, {"date": "2019-06-10", "close": 24.825, "volume": 5347.0}, {"date": "2019-06-11", "close": 25.2, "volume": 1177.0}, {"date": "2019-06-12", "close": 26.0, "volume": 1913.0}, {"date": "2019-06-13", "close": 26.34, "volume": 7347.0}, {"date": "2019-06-14", "close": 26.35, "volume": 647.0}, {"date": "2019-06-17", "close": 26.35, "volume": null}, {"date": "2019-06-18", "close": 25.15, "volume": 2422.0}, {"date": "2019-06-19", "close": 25.15, "volume": null}, {"date": "2019-06-20", "close": 25.9, "volume": 4126.0}, {"date": "2019-06-21", "close": 25.15, "volume": 1385.0}, {"date": "2019-06-24", "close": 24.8, "volume": 2018.0}, {"date": "2019-06-25", "close": 23.73, "volume": 3048.0}, {"date": "2019-06-26", "close": 23.0254, "volume": 6121.0}, {"date": "2019-06-27", "close": 22.92, "volume": 2708.0}, {"date": "2019-06-28", "close": 24.1, "volume": 5534.0}, {"date": "2019-07-01", "close": 23.1, "volume": 6201.0}, {"date": "2019-07-02", "close": 23.5, "volume": 3269.0}, {"date": "2019-07-03", "close": 23.63, "volume": 346.0}, {"date": "2019-07-05", "close": 23.5351, "volume": 1225.0}, {"date": "2019-07-08", "close": 23.59, "volume": 2695.0}, {"date": "2019-07-09", "close": 23.1, "volume": 1592.0}, {"date": "2019-07-10", "close": 23.0016, "volume": 2293.0}, {"date": "2019-07-11", "close": 22.7653, "volume": 2145.0}, {"date": "2019-07-12", "close": 22.63, "volume": 7999.0}, {"date": "2019-07-15", "close": 22.7368, "volume": 49998.0}, {"date": "2019-07-16", "close": 22.23, "volume": 2848.0}, {"date": "2019-07-17", "close": 22.67, "volume": 10216.0}, {"date": "2019-07-18", "close": 22.12, "volume": 4251.0}, {"date": "2019-07-19", "close": 22.11, "volume": 7120.0}, {"date": "2019-07-22", "close": 21.59, "volume": 3017.0}, {"date": "2019-07-23", "close": 21.18, "volume": 5646.0}, {"date": "2019-07-24", "close": 21.76, "volume": 17460.0}, {"date": "2019-07-25", "close": 21.5, "volume": 14340.0}, {"date": "2019-07-26", "close": 21.24, "volume": 11844.0}, {"date": "2019-07-29", "close": 21.0, "volume": 18624.0}, {"date": "2019-07-30", "close": 20.9262, "volume": 2440.0}, {"date": "2019-07-31", "close": 20.79, "volume": 10270.0}, {"date": "2019-08-01", "close": 20.57, "volume": 19864.0}, {"date": "2019-08-02", "close": 21.0, "volume": 12826.0}, {"date": "2019-08-05", "close": 21.0, "volume": 2013.0}, {"date": "2019-08-06", "close": 20.9, "volume": 7184.0}, {"date": "2019-08-07", "close": 20.86, "volume": 12105.0}, {"date": "2019-08-08", "close": 21.32, "volume": 5845.0}, {"date": "2019-08-09", "close": 22.38, "volume": 4175.0}, {"date": "2019-08-12", "close": 21.5, "volume": 904.0}, {"date": "2019-08-13", "close": 21.5, "volume": 4347.0}, {"date": "2019-08-14", "close": 21.579, "volume": 733.0}, {"date": "2019-08-15", "close": 20.73, "volume": 3430.0}, {"date": "2019-08-16", "close": 21.5499, "volume": 4962.0}, {"date": "2019-08-19", "close": 21.75, "volume": 3573.0}, {"date": "2019-08-20", "close": 21.8, "volume": 3212.0}, {"date": "2019-08-21", "close": 21.5005, "volume": 2016.0}, {"date": "2019-08-22", "close": 21.4093, "volume": 3795.0}, {"date": "2019-08-23", "close": 21.1596, "volume": 2134.0}, {"date": "2019-08-26", "close": 20.38, "volume": 8566.0}, {"date": "2019-08-27", "close": 19.16, "volume": 16578.0}, {"date": "2019-08-28", "close": 19.0, "volume": 7365.0}, {"date": "2019-08-29", "close": 18.87, "volume": 8768.0}, {"date": "2019-08-30", "close": 18.7081, "volume": 4805.0}, {"date": "2019-09-03", "close": 19.6, "volume": 2617.0}, {"date": "2019-09-04", "close": 19.0, "volume": 11744.0}, {"date": "2019-09-05", "close": 19.2, "volume": 18552.0}, {"date": "2019-09-06", "close": 19.1, "volume": 7540.0}, {"date": "2019-09-09", "close": 18.99, "volume": 18502.0}, {"date": "2019-09-10", "close": 19.21, "volume": 19738.0}, {"date": "2019-09-11", "close": 20.265, "volume": 18106.0}, {"date": "2019-09-12", "close": 20.8, "volume": 5996.0}, {"date": "2019-09-13", "close": 22.26, "volume": 6360.0}, {"date": "2019-09-16", "close": 23.14, "volume": 15166.0}, {"date": "2019-09-17", "close": 22.52, "volume": 3843.0}, {"date": "2019-09-18", "close": 22.8, "volume": 6091.0}, {"date": "2019-09-19", "close": 23.03, "volume": 10542.0}, {"date": "2019-09-20", "close": 21.63, "volume": 7833.0}, {"date": "2019-09-23", "close": 20.71, "volume": 7220.0}, {"date": "2019-09-24", "close": 20.02, "volume": 2411.0}, {"date": "2019-09-25", "close": 19.91, "volume": 2602.0}, {"date": "2019-09-26", "close": 20.22, "volume": 1194.0}, {"date": "2019-09-27", "close": 19.85, "volume": 2717.0}, {"date": "2019-09-30", "close": 19.9, "volume": 2037.0}, {"date": "2019-10-01", "close": 20.6, "volume": 2993.0}, {"date": "2019-10-02", "close": 19.57, "volume": 2822.0}, {"date": "2019-10-03", "close": 19.78, "volume": 1965.0}, {"date": "2019-10-04", "close": 19.43, "volume": 2693.0}, {"date": "2019-10-07", "close": 19.79, "volume": 1732.0}, {"date": "2019-10-08", "close": 19.8, "volume": 4202.0}, {"date": "2019-10-09", "close": 20.0, "volume": 1876.0}, {"date": "2019-10-10", "close": 19.92, "volume": 3478.0}, {"date": "2019-10-11", "close": 20.0, "volume": 6308.0}, {"date": "2019-10-14", "close": 20.19, "volume": 4550.0}, {"date": "2019-10-15", "close": 20.08, "volume": 3655.0}, {"date": "2019-10-16", "close": 20.35, "volume": 2412.0}, {"date": "2019-10-17", "close": 20.05, "volume": 1940.0}, {"date": "2019-10-18", "close": 20.21, "volume": 2582.0}, {"date": "2019-10-21", "close": 20.2, "volume": 985.0}, {"date": "2019-10-22", "close": 19.61, "volume": 17682.0}, {"date": "2019-10-23", "close": 20.12, "volume": 15178.0}, {"date": "2019-10-24", "close": 19.97, "volume": 13069.0}, {"date": "2019-10-25", "close": 21.03, "volume": 9523.0}, {"date": "2019-10-28", "close": 21.99, "volume": 10479.0}, {"date": "2019-10-29", "close": 21.81, "volume": 2323.0}, {"date": "2019-10-30", "close": 22.7, "volume": 6622.0}, {"date": "2019-10-31", "close": 22.63, "volume": 4092.0}, {"date": "2019-11-01", "close": 23.2364, "volume": 4402.0}, {"date": "2019-11-04", "close": 24.0, "volume": 13192.0}, {"date": "2019-11-05", "close": 24.12, "volume": 2813.0}, {"date": "2019-11-06", "close": 24.0, "volume": 8846.0}, {"date": "2019-11-07", "close": 23.6298, "volume": 10004.0}, {"date": "2019-11-08", "close": 23.58, "volume": 10002.0}, {"date": "2019-11-11", "close": 23.58, "volume": 1551.0}, {"date": "2019-11-12", "close": 23.1298, "volume": 610.0}, {"date": "2019-11-13", "close": 22.5, "volume": 3485.0}, {"date": "2019-11-14", "close": 21.755, "volume": 6915.0}, {"date": "2019-11-15", "close": 21.44, "volume": 10879.0}, {"date": "2019-11-18", "close": 21.79, "volume": 16025.0}, {"date": "2019-11-19", "close": 22.25, "volume": 4500.0}, {"date": "2019-11-20", "close": 23.07, "volume": 11556.0}, {"date": "2019-11-21", "close": 23.76, "volume": 12199.0}, {"date": "2019-11-22", "close": 23.5, "volume": 1148.0}, {"date": "2019-11-25", "close": 23.58, "volume": 1001.0}, {"date": "2019-11-26", "close": 23.42, "volume": 1878.0}, {"date": "2019-11-27", "close": 23.44, "volume": 1433.0}, {"date": "2019-11-29", "close": 23.38, "volume": 2433.0}, {"date": "2019-12-02", "close": 22.62, "volume": 2439.0}, {"date": "2019-12-03", "close": 22.125, "volume": 2095.0}, {"date": "2019-12-04", "close": 22.07, "volume": 1307.0}, {"date": "2019-12-05", "close": 22.305, "volume": 2062.0}, {"date": "2019-12-06", "close": 22.75, "volume": 8145.0}, {"date": "2019-12-09", "close": 22.75, "volume": 5063.0}, {"date": "2019-12-10", "close": 22.17, "volume": 1257.0}, {"date": "2019-12-11", "close": 21.65, "volume": 4681.0}, {"date": "2019-12-12", "close": 21.79, "volume": 2499.0}, {"date": "2019-12-13", "close": 21.76, "volume": 11160.0}, {"date": "2019-12-16", "close": 21.97, "volume": 6974.0}, {"date": "2019-12-17", "close": 21.6, "volume": 18838.0}, {"date": "2019-12-18", "close": 21.9, "volume": 8778.0}, {"date": "2019-12-19", "close": 22.055, "volume": 19550.0}, {"date": "2019-12-20", "close": 21.54, "volume": 46410.0}, {"date": "2019-12-23", "close": 21.74, "volume": 6596.0}, {"date": "2019-12-24", "close": 21.73, "volume": 2381.0}, {"date": "2019-12-26", "close": 22.2568, "volume": 7683.0}, {"date": "2019-12-27", "close": 22.0, "volume": 8440.0}, {"date": "2019-12-30", "close": 22.01, "volume": 7113.0}, {"date": "2019-12-31", "close": 22.21, "volume": 10407.0}, {"date": "2020-01-02", "close": 22.53, "volume": 17716.0}, {"date": "2020-01-03", "close": 23.06, "volume": 4277.0}, {"date": "2020-01-06", "close": 22.8, "volume": 5546.0}, {"date": "2020-01-07", "close": 22.85, "volume": 1833.0}, {"date": "2020-01-08", "close": 22.8, "volume": 3559.0}, {"date": "2020-01-09", "close": 22.5, "volume": 7954.0}, {"date": "2020-01-10", "close": 22.09, "volume": 4318.0}, {"date": "2020-01-13", "close": 22.0046, "volume": 5777.0}, {"date": "2020-01-14", "close": 22.02, "volume": 3541.0}, {"date": "2020-01-15", "close": 22.222, "volume": 3021.0}, {"date": "2020-01-16", "close": 22.2699, "volume": 1639.0}, {"date": "2020-01-17", "close": 22.135, "volume": 1686.0}, {"date": "2020-01-21", "close": 22.0, "volume": 9351.0}, {"date": "2020-01-22", "close": 22.0, "volume": 2073.0}, {"date": "2020-01-23", "close": 22.0102, "volume": 7138.0}, {"date": "2020-01-24", "close": 21.5527, "volume": 67647.0}, {"date": "2020-01-27", "close": 21.0, "volume": 6167.0}, {"date": "2020-01-28", "close": 21.25, "volume": 15161.0}, {"date": "2020-01-29", "close": 22.07, "volume": 6497.0}, {"date": "2020-01-30", "close": 22.01, "volume": 7946.0}, {"date": "2020-01-31", "close": 21.8, "volume": 3601.0}, {"date": "2020-02-03", "close": 22.4, "volume": 7275.0}, {"date": "2020-02-04", "close": 22.9362, "volume": 70625.0}, {"date": "2020-02-05", "close": 25.37, "volume": 6319.0}, {"date": "2020-02-06", "close": 24.74, "volume": 3400.0}, {"date": "2020-02-07", "close": 24.64, "volume": 3136.0}, {"date": "2020-02-10", "close": 24.59, "volume": 4955.0}, {"date": "2020-02-11", "close": 24.25, "volume": 5026.0}, {"date": "2020-02-12", "close": 23.57, "volume": 7231.0}, {"date": "2020-02-13", "close": 23.51, "volume": 17418.0}, {"date": "2020-02-14", "close": 25.8, "volume": 39576.0}, {"date": "2020-02-18", "close": 25.2, "volume": 3023.0}, {"date": "2020-02-19", "close": 25.2, "volume": null}, {"date": "2020-02-20", "close": 25.51, "volume": 4936.0}, {"date": "2020-02-21", "close": 24.8258, "volume": 3737.0}, {"date": "2020-02-24", "close": 24.02, "volume": 2555.0}, {"date": "2020-02-25", "close": 22.6, "volume": 7226.0}, {"date": "2020-02-26", "close": 22.35, "volume": 2754.0}, {"date": "2020-02-27", "close": 21.395, "volume": 15630.0}, {"date": "2020-02-28", "close": 20.91, "volume": 7501.0}, {"date": "2020-03-02", "close": 20.67, "volume": 6150.0}, {"date": "2020-03-03", "close": 20.89, "volume": 11019.0}, {"date": "2020-03-04", "close": 21.27, "volume": 508.0}, {"date": "2020-03-05", "close": 20.67, "volume": 1346.0}, {"date": "2020-03-06", "close": 21.2, "volume": 4985.0}, {"date": "2020-03-09", "close": 19.935, "volume": 2369.0}, {"date": "2020-03-10", "close": 19.163, "volume": 4088.0}, {"date": "2020-03-11", "close": 20.35, "volume": 409.0}, {"date": "2020-03-12", "close": 16.125, "volume": 3557.0}, {"date": "2020-03-13", "close": 16.65, "volume": 4298.0}, {"date": "2020-03-16", "close": 15.86, "volume": 1210.0}, {"date": "2020-03-17", "close": 16.17, "volume": 4849.0}, {"date": "2020-03-18", "close": 15.5, "volume": 7578.0}, {"date": "2020-03-19", "close": 13.9, "volume": 5300.0}, {"date": "2020-03-20", "close": 12.88, "volume": 8940.0}, {"date": "2020-03-23", "close": 11.7445, "volume": 3081.0}, {"date": "2020-03-24", "close": 14.5, "volume": 2412.0}, {"date": "2020-03-25", "close": 14.07, "volume": 6117.0}, {"date": "2020-03-26", "close": 14.26, "volume": 1894.0}, {"date": "2020-03-27", "close": 14.5, "volume": 7563.0}, {"date": "2020-03-30", "close": 14.1808, "volume": 2314.0}, {"date": "2020-03-31", "close": 14.47, "volume": 6932.0}, {"date": "2020-04-01", "close": 14.9, "volume": 956.0}, {"date": "2020-04-02", "close": 14.3, "volume": 4053.0}, {"date": "2020-04-03", "close": 14.05, "volume": 538.0}, {"date": "2020-04-06", "close": 14.07, "volume": 1447.0}, {"date": "2020-04-07", "close": 14.3999, "volume": 1330.0}, {"date": "2020-04-08", "close": 14.14, "volume": 247.0}, {"date": "2020-04-09", "close": 13.5675, "volume": 3357.0}, {"date": "2020-04-13", "close": 13.1479, "volume": 1129.0}, {"date": "2020-04-14", "close": 13.3969, "volume": 619.0}, {"date": "2020-04-15", "close": 13.11, "volume": 998.0}, {"date": "2020-04-16", "close": 12.56, "volume": 2315.0}, {"date": "2020-04-17", "close": 12.2, "volume": 5177.0}, {"date": "2020-04-20", "close": 12.175, "volume": 2645.0}, {"date": "2020-04-21", "close": 12.19, "volume": 2205.0}, {"date": "2020-04-22", "close": 12.3587, "volume": 25484.0}, {"date": "2020-04-23", "close": 12.24, "volume": 1430.0}, {"date": "2020-04-24", "close": 14.17, "volume": 8759.0}, {"date": "2020-04-27", "close": 16.25, "volume": 11565.0}, {"date": "2020-04-28", "close": 15.95, "volume": 2820.0}, {"date": "2020-04-29", "close": 16.35, "volume": 7507.0}, {"date": "2020-04-30", "close": 15.75, "volume": 2714.0}, {"date": "2020-05-01", "close": 14.53, "volume": 957.0}, {"date": "2020-05-04", "close": 14.07, "volume": 240.0}, {"date": "2020-05-05", "close": 14.51, "volume": 2027.0}, {"date": "2020-05-06", "close": 14.9, "volume": 5197.0}, {"date": "2020-05-07", "close": 14.9, "volume": null}, {"date": "2020-05-08", "close": 15.555, "volume": 4121.0}, {"date": "2020-05-11", "close": 15.3, "volume": 6240.0}, {"date": "2020-05-12", "close": 15.5677, "volume": 933.0}, {"date": "2020-05-13", "close": 13.75, "volume": 4491.0}, {"date": "2020-05-14", "close": 13.75, "volume": null}, {"date": "2020-05-15", "close": 13.5, "volume": 3602.0}, {"date": "2020-05-18", "close": 13.805, "volume": 2923.0}, {"date": "2020-05-19", "close": 13.41, "volume": 5673.0}, {"date": "2020-05-20", "close": 12.95, "volume": 2757.0}, {"date": "2020-05-21", "close": 12.82, "volume": 6115.0}, {"date": "2020-05-22", "close": 12.9, "volume": 3814.0}, {"date": "2020-05-26", "close": 12.98, "volume": 11870.0}, {"date": "2020-05-27", "close": 12.61, "volume": 13598.0}, {"date": "2020-05-28", "close": 12.54, "volume": 26436.0}, {"date": "2020-05-29", "close": 12.9, "volume": 6418.0}, {"date": "2020-06-01", "close": 12.71, "volume": 8545.0}, {"date": "2020-06-02", "close": 14.77, "volume": 85989.0}, {"date": "2020-06-03", "close": 16.93, "volume": 63598.0}, {"date": "2020-06-04", "close": 16.8, "volume": 36413.0}, {"date": "2020-06-05", "close": 18.225, "volume": 51307.0}, {"date": "2020-06-08", "close": 21.15, "volume": 46276.0}, {"date": "2020-06-09", "close": 21.22, "volume": 23857.0}, {"date": "2020-06-10", "close": 23.0, "volume": 45497.0}, {"date": "2020-06-11", "close": 19.0001, "volume": 21374.0}, {"date": "2020-06-12", "close": 19.0, "volume": 12361.0}, {"date": "2020-06-15", "close": 17.2601, "volume": 16342.0}, {"date": "2020-06-16", "close": 16.94, "volume": 14848.0}, {"date": "2020-06-17", "close": 18.2501, "volume": 15250.0}, {"date": "2020-06-18", "close": 19.19, "volume": 14936.0}, {"date": "2020-06-19", "close": 19.82, "volume": 10808.0}, {"date": "2020-06-22", "close": 18.98, "volume": 18403.0}, {"date": "2020-06-23", "close": 18.26, "volume": 14810.0}, {"date": "2020-06-24", "close": 16.36, "volume": 19969.0}, {"date": "2020-06-25", "close": 16.56, "volume": 8609.0}, {"date": "2020-06-26", "close": 16.39, "volume": 11109.0}, {"date": "2020-06-29", "close": 15.49, "volume": 18547.0}, {"date": "2020-06-30", "close": 15.94, "volume": 4361.0}, {"date": "2020-07-01", "close": 15.98, "volume": 10719.0}, {"date": "2020-07-02", "close": 16.95, "volume": 33157.0}, {"date": "2020-07-06", "close": 19.48, "volume": 53251.0}, {"date": "2020-07-07", "close": 22.47, "volume": 118238.0}, {"date": "2020-07-08", "close": 24.145, "volume": 90938.0}, {"date": "2020-07-09", "close": 27.5, "volume": 98936.0}, {"date": "2020-07-10", "close": 24.87, "volume": 81445.0}, {"date": "2020-07-13", "close": 20.72, "volume": 122172.0}, {"date": "2020-07-14", "close": 20.4, "volume": 22194.0}, {"date": "2020-07-15", "close": 23.52, "volume": 36275.0}, {"date": "2020-07-16", "close": 23.13, "volume": 22064.0}, {"date": "2020-07-17", "close": 23.16, "volume": 23568.0}, {"date": "2020-07-20", "close": 21.52, "volume": 35210.0}, {"date": "2020-07-21", "close": 22.03, "volume": 13606.0}, {"date": "2020-07-22", "close": 22.73, "volume": 20237.0}, {"date": "2020-07-23", "close": 20.85, "volume": 21399.0}, {"date": "2020-07-24", "close": 20.86, "volume": 9972.0}, {"date": "2020-07-27", "close": 22.7, "volume": 42208.0}, {"date": "2020-07-28", "close": 21.89, "volume": 19176.0}, {"date": "2020-07-29", "close": 22.6936, "volume": 14307.0}, {"date": "2020-07-30", "close": 22.45, "volume": 8025.0}, {"date": "2020-07-31", "close": 21.61, "volume": 9206.0}, {"date": "2020-08-03", "close": 21.95, "volume": 13058.0}, {"date": "2020-08-04", "close": 21.29, "volume": 9534.0}, {"date": "2020-08-05", "close": 21.28, "volume": 8930.0}, {"date": "2020-08-06", "close": 22.01, "volume": 13145.0}, {"date": "2020-08-07", "close": 21.87, "volume": 29318.0}, {"date": "2020-08-10", "close": 22.28, "volume": 21456.0}, {"date": "2020-08-11", "close": 22.555, "volume": 17836.0}, {"date": "2020-08-12", "close": 22.99, "volume": 20832.0}, {"date": "2020-08-13", "close": 22.8851, "volume": 5245.0}, {"date": "2020-08-14", "close": 22.27, "volume": 13260.0}, {"date": "2020-08-17", "close": 21.54, "volume": 22167.0}, {"date": "2020-08-18", "close": 21.2, "volume": 7774.0}, {"date": "2020-08-19", "close": 21.18, "volume": 4215.0}, {"date": "2020-08-20", "close": 20.715, "volume": 8689.0}, {"date": "2020-08-21", "close": 20.78, "volume": 7451.0}, {"date": "2020-08-24", "close": 21.11, "volume": 5781.0}, {"date": "2020-08-25", "close": 21.06, "volume": 19789.0}, {"date": "2020-08-26", "close": 21.05, "volume": 12069.0}, {"date": "2020-08-27", "close": 21.0, "volume": 10473.0}, {"date": "2020-08-28", "close": 21.01, "volume": 37033.0}, {"date": "2020-08-31", "close": 20.92, "volume": 9007.0}, {"date": "2020-09-01", "close": 21.09, "volume": 4673.0}, {"date": "2020-09-02", "close": 21.12, "volume": 26214.0}, {"date": "2020-09-03", "close": 20.58, "volume": 12369.0}, {"date": "2020-09-04", "close": 20.08, "volume": 23956.0}, {"date": "2020-09-08", "close": 17.97, "volume": 8404.0}, {"date": "2020-09-09", "close": 17.36, "volume": 18302.0}, {"date": "2020-09-10", "close": 17.43, "volume": 2854.0}, {"date": "2020-09-11", "close": 19.55, "volume": 16337.0}, {"date": "2020-09-14", "close": 19.59, "volume": 3441.0}, {"date": "2020-09-15", "close": 19.6, "volume": 4560.0}, {"date": "2020-09-16", "close": 19.9, "volume": 8710.0}, {"date": "2020-09-17", "close": 19.93, "volume": 2384.0}, {"date": "2020-09-18", "close": 21.22, "volume": 7735.0}, {"date": "2020-09-21", "close": 20.5, "volume": 10415.0}, {"date": "2020-09-22", "close": 19.85, "volume": 6251.0}, {"date": "2020-09-23", "close": 18.73, "volume": 10546.0}, {"date": "2020-09-24", "close": 18.74, "volume": 519.0}, {"date": "2020-09-25", "close": 19.69, "volume": 5558.0}, {"date": "2020-09-28", "close": 20.08, "volume": 1916.0}, {"date": "2020-09-29", "close": 20.08, "volume": null}, {"date": "2020-09-30", "close": 19.9, "volume": 878.0}, {"date": "2020-10-01", "close": 19.95, "volume": 4510.0}, {"date": "2020-10-02", "close": 20.02, "volume": 2767.0}, {"date": "2020-10-05", "close": 21.09, "volume": 6130.0}, {"date": "2020-10-06", "close": 21.2, "volume": 10715.0}, {"date": "2020-10-07", "close": 21.74, "volume": 6685.0}, {"date": "2020-10-08", "close": 22.0, "volume": 14248.0}, {"date": "2020-10-09", "close": 22.175, "volume": 3836.0}, {"date": "2020-10-12", "close": 22.9, "volume": 4336.0}, {"date": "2020-10-13", "close": 22.32, "volume": 4769.0}, {"date": "2020-10-14", "close": 22.22, "volume": 3385.0}, {"date": "2020-10-15", "close": 21.73, "volume": 3037.0}, {"date": "2020-10-16", "close": 22.56, "volume": 9026.0}, {"date": "2020-10-19", "close": 22.4, "volume": 2078.0}, {"date": "2020-10-20", "close": 22.35, "volume": 8300.0}, {"date": "2020-10-21", "close": 23.2, "volume": 6504.0}, {"date": "2020-10-22", "close": 23.25, "volume": 4245.0}, {"date": "2020-10-23", "close": 28.755, "volume": 66425.0}, {"date": "2020-10-26", "close": 29.1, "volume": 24881.0}, {"date": "2020-10-27", "close": 28.96, "volume": 33050.0}, {"date": "2020-10-28", "close": 27.035, "volume": 6406.0}, {"date": "2020-10-29", "close": 28.34, "volume": 12345.0}, {"date": "2020-10-30", "close": 29.04, "volume": 8150.0}, {"date": "2020-11-02", "close": 30.15, "volume": 54813.0}, {"date": "2020-11-03", "close": 30.0, "volume": 20141.0}, {"date": "2020-11-04", "close": 30.0, "volume": 46780.0}, {"date": "2020-11-05", "close": 30.1, "volume": 16261.0}, {"date": "2020-11-06", "close": 30.19, "volume": 16256.0}, {"date": "2020-11-09", "close": 33.51, "volume": 49773.0}, {"date": "2020-11-10", "close": 34.0, "volume": 24810.0}, {"date": "2020-11-11", "close": 34.26, "volume": 18061.0}, {"date": "2020-11-12", "close": 33.53, "volume": 9353.0}, {"date": "2020-11-13", "close": 33.81, "volume": 4593.0}, {"date": "2020-11-16", "close": 33.36, "volume": 17608.0}, {"date": "2020-11-17", "close": 34.16, "volume": 6327.0}, {"date": "2020-11-18", "close": 34.5, "volume": 5113.0}, {"date": "2020-11-19", "close": 35.26, "volume": 15212.0}, {"date": "2020-11-20", "close": 36.41, "volume": 18828.0}, {"date": "2020-11-23", "close": 37.91, "volume": 19601.0}, {"date": "2020-11-24", "close": 37.78, "volume": 10746.0}, {"date": "2020-11-25", "close": 38.25, "volume": 22336.0}, {"date": "2020-11-27", "close": 41.3, "volume": 22380.0}, {"date": "2020-11-30", "close": 44.3, "volume": 32179.0}, {"date": "2020-12-01", "close": 43.6, "volume": 22528.0}, {"date": "2020-12-02", "close": 46.28, "volume": 19230.0}, {"date": "2020-12-03", "close": 46.76, "volume": 31639.0}, {"date": "2020-12-04", "close": 45.84, "volume": 23752.0}, {"date": "2020-12-07", "close": 46.09, "volume": 25322.0}, {"date": "2020-12-08", "close": 44.7, "volume": 30581.0}, {"date": "2020-12-09", "close": 44.24, "volume": 17037.0}, {"date": "2020-12-10", "close": 45.25, "volume": 12709.0}, {"date": "2020-12-11", "close": 46.35, "volume": 14008.0}, {"date": "2020-12-14", "close": 49.04, "volume": 32263.0}, {"date": "2020-12-15", "close": 50.2, "volume": 49159.0}, {"date": "2020-12-16", "close": 50.9, "volume": 30043.0}, {"date": "2020-12-17", "close": 51.35, "volume": 16298.0}, {"date": "2020-12-18", "close": 50.58, "volume": 28576.0}, {"date": "2020-12-21", "close": 52.42, "volume": 32154.0}, {"date": "2020-12-22", "close": 52.25, "volume": 20417.0}, {"date": "2020-12-23", "close": 52.61, "volume": 8224.0}, {"date": "2020-12-24", "close": 51.4, "volume": 8505.0}, {"date": "2020-12-28", "close": 50.2, "volume": 22700.0}, {"date": "2020-12-29", "close": 46.53, "volume": 29705.0}, {"date": "2020-12-30", "close": 47.55, "volume": 69974.0}, {"date": "2020-12-31", "close": 49.36, "volume": 47275.0}, {"date": "2021-01-04", "close": 47.75, "volume": 51869.0}, {"date": "2021-01-05", "close": 48.75, "volume": 41337.0}, {"date": "2021-01-06", "close": 50.6, "volume": 24823.0}, {"date": "2021-01-07", "close": 50.03, "volume": 13277.0}, {"date": "2021-01-08", "close": 48.73, "volume": 23982.0}, {"date": "2021-01-11", "close": 47.15, "volume": 22546.0}, {"date": "2021-01-12", "close": 48.94, "volume": 22531.0}, {"date": "2021-01-13", "close": 49.7, "volume": 27723.0}, {"date": "2021-01-14", "close": 48.62, "volume": 13136.0}, {"date": "2021-01-15", "close": 46.54, "volume": 24949.0}, {"date": "2021-01-19", "close": 45.42, "volume": 37811.0}, {"date": "2021-01-20", "close": 45.0, "volume": 28479.0}, {"date": "2021-01-21", "close": 46.23, "volume": 22863.0}, {"date": "2021-01-22", "close": 47.2, "volume": 17720.0}, {"date": "2021-01-25", "close": 47.14, "volume": 18109.0}, {"date": "2021-01-26", "close": 46.8, "volume": 12148.0}, {"date": "2021-01-27", "close": 46.1, "volume": 24799.0}, {"date": "2021-01-28", "close": 45.0, "volume": 13419.0}, {"date": "2021-01-29", "close": 54.75, "volume": 73642.0}, {"date": "2021-02-01", "close": 64.0, "volume": 56434.0}, {"date": "2021-02-02", "close": 56.89, "volume": 54738.0}, {"date": "2021-02-03", "close": 56.38, "volume": 45084.0}, {"date": "2021-02-04", "close": 58.09, "volume": 16141.0}, {"date": "2021-02-05", "close": 58.01, "volume": 15230.0}, {"date": "2021-02-08", "close": 60.57, "volume": 31664.0}, {"date": "2021-02-09", "close": 62.0, "volume": 52011.0}, {"date": "2021-02-10", "close": 59.48, "volume": 22012.0}, {"date": "2021-02-11", "close": 60.9, "volume": 40176.0}, {"date": "2021-02-12", "close": 57.0, "volume": 53304.0}, {"date": "2021-02-16", "close": 59.5, "volume": 35423.0}, {"date": "2021-02-17", "close": 60.01, "volume": 23953.0}, {"date": "2021-02-18", "close": 57.1, "volume": 24550.0}, {"date": "2021-02-19", "close": 57.38, "volume": 14934.0}, {"date": "2021-02-22", "close": 56.4, "volume": 19490.0}, {"date": "2021-02-23", "close": 52.66, "volume": 30194.0}, {"date": "2021-02-24", "close": 53.01, "volume": 23734.0}, {"date": "2021-02-25", "close": 50.06, "volume": 21352.0}, {"date": "2021-02-26", "close": 51.52, "volume": 11138.0}, {"date": "2021-03-01", "close": 53.5, "volume": 21665.0}, {"date": "2021-03-02", "close": 52.5, "volume": 11050.0}, {"date": "2021-03-03", "close": 52.38, "volume": 12082.0}, {"date": "2021-03-04", "close": 46.65, "volume": 56701.0}, {"date": "2021-03-05", "close": 48.94, "volume": 32276.0}, {"date": "2021-03-08", "close": 50.99, "volume": 28380.0}, {"date": "2021-03-09", "close": 52.48, "volume": 21253.0}, {"date": "2021-03-10", "close": 54.09, "volume": 19048.0}, {"date": "2021-03-11", "close": 56.15, "volume": 19722.0}, {"date": "2021-03-12", "close": 54.71, "volume": 24528.0}, {"date": "2021-03-15", "close": 53.0, "volume": 20733.0}, {"date": "2021-03-16", "close": 52.14, "volume": 9912.0}, {"date": "2021-03-17", "close": 50.7, "volume": 24224.0}, {"date": "2021-03-18", "close": 49.34, "volume": 21354.0}, {"date": "2021-03-19", "close": 47.06, "volume": 45643.0}, {"date": "2021-03-22", "close": 42.64, "volume": 50092.0}, {"date": "2021-03-23", "close": 44.61, "volume": 73082.0}, {"date": "2021-03-24", "close": 43.14, "volume": 36807.0}, {"date": "2021-03-25", "close": 43.34, "volume": 24663.0}, {"date": "2021-03-26", "close": 44.57, "volume": 32328.0}, {"date": "2021-03-29", "close": 44.65, "volume": 19600.0}, {"date": "2021-03-30", "close": 46.72, "volume": 45428.0}, {"date": "2021-03-31", "close": 46.9, "volume": 33158.0}, {"date": "2021-04-01", "close": 49.09, "volume": 33705.0}, {"date": "2021-04-05", "close": 48.16, "volume": 30081.0}, {"date": "2021-04-06", "close": 49.06, "volume": 17490.0}, {"date": "2021-04-07", "close": 50.33, "volume": 22093.0}, {"date": "2021-04-08", "close": 48.61, "volume": 35098.0}, {"date": "2021-04-09", "close": 49.6, "volume": 28162.0}, {"date": "2021-04-12", "close": 48.41, "volume": 23576.0}, {"date": "2021-04-13", "close": 48.87, "volume": 32131.0}, {"date": "2021-04-14", "close": 50.4, "volume": 26162.0}, {"date": "2021-04-15", "close": 50.15, "volume": 13475.0}, {"date": "2021-04-16", "close": 51.43, "volume": 21615.0}, {"date": "2021-04-19", "close": 51.7, "volume": 20570.0}, {"date": "2021-04-20", "close": 49.48, "volume": 33446.0}, {"date": "2021-04-21", "close": 52.2, "volume": 20536.0}, {"date": "2021-04-22", "close": 52.55, "volume": 40546.0}, {"date": "2021-04-23", "close": 48.05, "volume": 114623.0}, {"date": "2021-04-26", "close": 48.62, "volume": 53974.0}, {"date": "2021-04-27", "close": 47.11, "volume": 24859.0}, {"date": "2021-04-28", "close": 47.64, "volume": 20826.0}, {"date": "2021-04-29", "close": 46.52, "volume": 19233.0}, {"date": "2021-04-30", "close": 43.9, "volume": 15164.0}, {"date": "2021-05-03", "close": 44.53, "volume": 22968.0}, {"date": "2021-05-04", "close": 43.3, "volume": 40565.0}, {"date": "2021-05-05", "close": 44.04, "volume": 10508.0}, {"date": "2021-05-06", "close": 45.42, "volume": 20924.0}, {"date": "2021-05-07", "close": 44.7, "volume": 10514.0}, {"date": "2021-05-10", "close": 44.0, "volume": 15007.0}, {"date": "2021-05-11", "close": 44.01, "volume": 15256.0}, {"date": "2021-05-12", "close": 44.04, "volume": 14242.0}, {"date": "2021-05-13", "close": 44.34, "volume": 23134.0}, {"date": "2021-05-14", "close": 45.0, "volume": 32660.0}, {"date": "2021-05-17", "close": 46.04, "volume": 4728.0}, {"date": "2021-05-18", "close": 46.42, "volume": 13898.0}, {"date": "2021-05-19", "close": 46.96, "volume": 18267.0}, {"date": "2021-05-20", "close": 48.25, "volume": 17410.0}, {"date": "2021-05-21", "close": 50.11, "volume": 27890.0}, {"date": "2021-05-24", "close": 49.17, "volume": 10652.0}, {"date": "2021-05-25", "close": 47.73, "volume": 24130.0}, {"date": "2021-05-26", "close": 48.84, "volume": 8441.0}, {"date": "2021-05-27", "close": 50.0, "volume": 9896.0}, {"date": "2021-05-28", "close": 50.2, "volume": 11833.0}, {"date": "2021-06-01", "close": 50.08, "volume": 16845.0}, {"date": "2021-06-02", "close": 50.54, "volume": 20068.0}, {"date": "2021-06-03", "close": 51.28, "volume": 8311.0}, {"date": "2021-06-04", "close": 51.15, "volume": 9562.0}, {"date": "2021-06-07", "close": 50.81, "volume": 10067.0}, {"date": "2021-06-08", "close": 50.27, "volume": 12493.0}, {"date": "2021-06-09", "close": 51.33, "volume": 13115.0}, {"date": "2021-06-10", "close": 50.59, "volume": 17282.0}, {"date": "2021-06-11", "close": 49.81, "volume": 6529.0}, {"date": "2021-06-14", "close": 49.04, "volume": 11329.0}, {"date": "2021-06-15", "close": 49.0, "volume": 5603.0}, {"date": "2021-06-16", "close": 47.73, "volume": 8664.0}, {"date": "2021-06-17", "close": 46.51, "volume": 10258.0}, {"date": "2021-06-18", "close": 45.41, "volume": 9125.0}, {"date": "2021-06-21", "close": 45.86, "volume": 4912.0}, {"date": "2021-06-22", "close": 45.2, "volume": 11807.0}, {"date": "2021-06-23", "close": 45.75, "volume": 12462.0}, {"date": "2021-06-24", "close": 45.84, "volume": 5609.0}, {"date": "2021-06-25", "close": 44.11, "volume": 16378.0}, {"date": "2021-06-28", "close": 45.0, "volume": 13750.0}, {"date": "2021-06-29", "close": 44.62, "volume": 18998.0}, {"date": "2021-06-30", "close": 44.46, "volume": 6312.0}, {"date": "2021-07-01", "close": 45.06, "volume": 10711.0}, {"date": "2021-07-02", "close": 44.8, "volume": 4527.0}, {"date": "2021-07-06", "close": 42.91, "volume": 23090.0}, {"date": "2021-07-07", "close": 42.084, "volume": 12429.0}, {"date": "2021-07-08", "close": 42.21, "volume": 41258.0}, {"date": "2021-07-09", "close": 44.4, "volume": 16275.0}, {"date": "2021-07-12", "close": 43.605, "volume": 4222.0}, {"date": "2021-07-13", "close": 42.71, "volume": 7227.0}, {"date": "2021-07-14", "close": 41.84, "volume": 3661.0}, {"date": "2021-07-15", "close": 40.8, "volume": 6512.0}, {"date": "2021-07-16", "close": 40.5, "volume": 8187.0}, {"date": "2021-07-19", "close": 39.8, "volume": 6382.0}, {"date": "2021-07-20", "close": 39.75, "volume": 15907.0}, {"date": "2021-07-21", "close": 40.04, "volume": 11528.0}, {"date": "2021-07-22", "close": 40.31, "volume": 6475.0}, {"date": "2021-07-23", "close": 40.095, "volume": 4749.0}, {"date": "2021-07-26", "close": 40.025, "volume": 8022.0}, {"date": "2021-07-27", "close": 39.55, "volume": 3586.0}, {"date": "2021-07-28", "close": 40.96, "volume": 21005.0}, {"date": "2021-07-29", "close": 42.365, "volume": 15239.0}, {"date": "2021-07-30", "close": 41.18, "volume": 18930.0}, {"date": "2021-08-02", "close": 41.32, "volume": 9909.0}, {"date": "2021-08-03", "close": 40.59, "volume": 12077.0}, {"date": "2021-08-04", "close": 40.3, "volume": 6674.0}, {"date": "2021-08-05", "close": 39.1, "volume": 8564.0}, {"date": "2021-08-06", "close": 41.63, "volume": 12063.0}, {"date": "2021-08-09", "close": 43.42, "volume": 11020.0}, {"date": "2021-08-10", "close": 45.21, "volume": 17863.0}, {"date": "2021-08-11", "close": 43.4, "volume": 19378.0}, {"date": "2021-08-12", "close": 43.95, "volume": 6282.0}, {"date": "2021-08-13", "close": 42.73, "volume": 12185.0}, {"date": "2021-08-16", "close": 44.09, "volume": 28640.0}, {"date": "2021-08-17", "close": 42.15, "volume": 27568.0}, {"date": "2021-08-18", "close": 41.9, "volume": 8402.0}, {"date": "2021-08-19", "close": 40.41, "volume": 9209.0}, {"date": "2021-08-20", "close": 39.79, "volume": 12658.0}, {"date": "2021-08-23", "close": 39.64, "volume": 16029.0}, {"date": "2021-08-24", "close": 40.65, "volume": 8949.0}, {"date": "2021-08-25", "close": 40.15, "volume": 6602.0}, {"date": "2021-08-26", "close": 39.92, "volume": 11549.0}, {"date": "2021-08-27", "close": 38.1, "volume": 24095.0}, {"date": "2021-08-30", "close": 37.12, "volume": 19876.0}, {"date": "2021-08-31", "close": 37.3, "volume": 14308.0}, {"date": "2021-09-01", "close": 37.1946, "volume": 6472.0}, {"date": "2021-09-02", "close": 37.5, "volume": 3599.0}, {"date": "2021-09-03", "close": 38.21, "volume": 7447.0}, {"date": "2021-09-07", "close": 38.07, "volume": 6778.0}, {"date": "2021-09-08", "close": 37.7, "volume": 13678.0}, {"date": "2021-09-09", "close": 36.75, "volume": 19490.0}, {"date": "2021-09-10", "close": 37.5, "volume": 9453.0}, {"date": "2021-09-13", "close": 37.62, "volume": 10578.0}, {"date": "2021-09-14", "close": 37.25, "volume": 10466.0}, {"date": "2021-09-15", "close": 37.45, "volume": 2745.0}, {"date": "2021-09-16", "close": 37.5, "volume": 9338.0}, {"date": "2021-09-17", "close": 37.97, "volume": 11953.0}, {"date": "2021-09-20", "close": 36.51, "volume": 13387.0}, {"date": "2021-09-21", "close": 36.15, "volume": 5693.0}, {"date": "2021-09-22", "close": 36.62, "volume": 10694.0}, {"date": "2021-09-23", "close": 36.96, "volume": 5740.0}, {"date": "2021-09-24", "close": 38.15, "volume": 11822.0}, {"date": "2021-09-27", "close": 39.43, "volume": 13528.0}, {"date": "2021-09-28", "close": 38.6, "volume": 11083.0}, {"date": "2021-09-29", "close": 38.38, "volume": 6784.0}, {"date": "2021-09-30", "close": 38.9, "volume": 10807.0}, {"date": "2021-10-01", "close": 39.9, "volume": 17330.0}, {"date": "2021-10-04", "close": 41.83, "volume": 25655.0}, {"date": "2021-10-05", "close": 40.77, "volume": 14362.0}, {"date": "2021-10-06", "close": 39.19, "volume": 19154.0}, {"date": "2021-10-07", "close": 38.91, "volume": 24969.0}, {"date": "2021-10-08", "close": 38.55, "volume": 11037.0}, {"date": "2021-10-11", "close": 39.17, "volume": 13183.0}, {"date": "2021-10-12", "close": 40.5, "volume": 13355.0}, {"date": "2021-10-13", "close": 39.97, "volume": 3464.0}, {"date": "2021-10-14", "close": 40.01, "volume": 8194.0}, {"date": "2021-10-15", "close": 39.27, "volume": 8228.0}, {"date": "2021-10-18", "close": 39.94, "volume": 7215.0}, {"date": "2021-10-19", "close": 40.125, "volume": 5865.0}, {"date": "2021-10-20", "close": 39.65, "volume": 2453.0}, {"date": "2021-10-21", "close": 38.8, "volume": 16818.0}, {"date": "2021-10-22", "close": 35.5, "volume": 35583.0}, {"date": "2021-10-25", "close": 32.64, "volume": 62422.0}, {"date": "2021-10-26", "close": 33.38, "volume": 26494.0}, {"date": "2021-10-27", "close": 33.47, "volume": 8779.0}, {"date": "2021-10-28", "close": 34.45, "volume": 28021.0}, {"date": "2021-10-29", "close": 34.67, "volume": 7807.0}, {"date": "2021-11-01", "close": 35.64, "volume": 51756.0}, {"date": "2021-11-02", "close": 36.85, "volume": 47629.0}, {"date": "2021-11-03", "close": 40.09, "volume": 40598.0}, {"date": "2021-11-04", "close": 41.36, "volume": 31297.0}, {"date": "2021-11-05", "close": 41.31, "volume": 29301.0}, {"date": "2021-11-08", "close": 41.29, "volume": 23720.0}, {"date": "2021-11-09", "close": 40.79, "volume": 12497.0}, {"date": "2021-11-10", "close": 40.97, "volume": 13268.0}, {"date": "2021-11-11", "close": 41.79, "volume": 6189.0}, {"date": "2021-11-12", "close": 42.01, "volume": 4460.0}, {"date": "2021-11-15", "close": 42.69, "volume": 8076.0}, {"date": "2021-11-16", "close": 44.46, "volume": 22730.0}, {"date": "2021-11-17", "close": 45.0, "volume": 23247.0}, {"date": "2021-11-18", "close": 43.53, "volume": 18039.0}, {"date": "2021-11-19", "close": 42.81, "volume": 4501.0}, {"date": "2021-11-22", "close": 42.55, "volume": 11017.0}, {"date": "2021-11-23", "close": 41.6, "volume": 4522.0}, {"date": "2021-11-24", "close": 40.65, "volume": 10365.0}, {"date": "2021-11-26", "close": 39.13, "volume": 8405.0}, {"date": "2021-11-29", "close": 38.62, "volume": 8624.0}, {"date": "2021-11-30", "close": 36.58, "volume": 3029.0}, {"date": "2021-12-01", "close": 36.62, "volume": 2481.0}, {"date": "2021-12-02", "close": 37.3, "volume": 4315.0}, {"date": "2021-12-03", "close": 36.47, "volume": 7598.0}, {"date": "2021-12-06", "close": 36.4, "volume": 4219.0}, {"date": "2021-12-07", "close": 36.77, "volume": 11989.0}, {"date": "2021-12-08", "close": 37.49, "volume": 4101.0}, {"date": "2021-12-09", "close": 37.26, "volume": 6320.0}, {"date": "2021-12-10", "close": 37.4, "volume": 3951.0}, {"date": "2021-12-13", "close": 36.87, "volume": 7760.0}, {"date": "2021-12-14", "close": 37.1, "volume": 12112.0}, {"date": "2021-12-15", "close": 37.55, "volume": 8916.0}, {"date": "2021-12-16", "close": 38.68, "volume": 13802.0}, {"date": "2021-12-17", "close": 36.8, "volume": 9787.0}, {"date": "2021-12-20", "close": 36.89, "volume": 6119.0}, {"date": "2021-12-21", "close": 37.75, "volume": 4484.0}, {"date": "2021-12-22", "close": 37.22, "volume": 5212.0}, {"date": "2021-12-23", "close": 37.35, "volume": 3667.0}, {"date": "2021-12-27", "close": 35.14, "volume": 11372.0}, {"date": "2021-12-28", "close": 36.29, "volume": 8830.0}, {"date": "2021-12-29", "close": 36.2, "volume": 5404.0}, {"date": "2021-12-30", "close": 36.6886, "volume": 3186.0}, {"date": "2021-12-31", "close": 37.02, "volume": 2720.0}, {"date": "2022-01-03", "close": 38.9, "volume": 10023.0}, {"date": "2022-01-04", "close": 39.41, "volume": 3767.0}, {"date": "2022-01-05", "close": 40.52, "volume": 7515.0}, {"date": "2022-01-06", "close": 41.55, "volume": 862.0}, {"date": "2022-01-07", "close": 41.22, "volume": 2606.0}, {"date": "2022-01-10", "close": 39.25, "volume": 5273.0}, {"date": "2022-01-11", "close": 38.45, "volume": 5192.0}, {"date": "2022-01-12", "close": 38.49, "volume": 2211.0}, {"date": "2022-01-13", "close": 39.68, "volume": 4100.0}, {"date": "2022-01-14", "close": 39.52, "volume": 2550.0}, {"date": "2022-01-18", "close": 40.4, "volume": 3471.0}, {"date": "2022-01-19", "close": 41.17, "volume": 2769.0}, {"date": "2022-01-20", "close": 42.24, "volume": 6733.0}, {"date": "2022-01-21", "close": 41.28, "volume": 7594.0}, {"date": "2022-01-24", "close": 42.83, "volume": 21888.0}, {"date": "2022-01-25", "close": 41.72, "volume": 19036.0}, {"date": "2022-01-26", "close": 41.42, "volume": 10102.0}, {"date": "2022-01-27", "close": 39.3, "volume": 23129.0}, {"date": "2022-01-28", "close": 38.6005, "volume": 33561.0}, {"date": "2022-01-31", "close": 37.89, "volume": 21359.0}, {"date": "2022-02-01", "close": 39.88, "volume": 17440.0}, {"date": "2022-02-02", "close": 40.91, "volume": 27403.0}, {"date": "2022-02-03", "close": 38.77, "volume": 17335.0}, {"date": "2022-02-04", "close": 39.0, "volume": 14702.0}, {"date": "2022-02-07", "close": 37.9, "volume": 11459.0}, {"date": "2022-02-08", "close": 38.12, "volume": 28550.0}, {"date": "2022-02-09", "close": 38.2, "volume": 9497.0}, {"date": "2022-02-10", "close": 37.995, "volume": 3499.0}, {"date": "2022-02-11", "close": 38.69, "volume": 10077.0}, {"date": "2022-02-14", "close": 38.34, "volume": 8861.0}, {"date": "2022-02-15", "close": 38.95, "volume": 13129.0}, {"date": "2022-02-16", "close": 39.3, "volume": 7662.0}, {"date": "2022-02-17", "close": 39.1994, "volume": 6904.0}, {"date": "2022-02-18", "close": 38.6, "volume": 652.0}, {"date": "2022-02-22", "close": 37.97, "volume": 3462.0}, {"date": "2022-02-23", "close": 38.51, "volume": 2504.0}, {"date": "2022-02-24", "close": 38.48, "volume": 10543.0}, {"date": "2022-02-25", "close": 37.89, "volume": 25947.0}, {"date": "2022-02-28", "close": 38.0, "volume": 8156.0}, {"date": "2022-03-01", "close": 39.65, "volume": 3672.0}, {"date": "2022-03-02", "close": 40.23, "volume": 4431.0}, {"date": "2022-03-03", "close": 40.3, "volume": 2818.0}, {"date": "2022-03-04", "close": 40.0, "volume": 1613.0}, {"date": "2022-03-07", "close": 38.08, "volume": 5628.0}, {"date": "2022-03-08", "close": 37.6, "volume": 4442.0}, {"date": "2022-03-09", "close": 38.39, "volume": 1103.0}, {"date": "2022-03-10", "close": 38.79, "volume": 923.0}, {"date": "2022-03-11", "close": 38.8, "volume": 2278.0}, {"date": "2022-03-14", "close": 37.5, "volume": 5459.0}, {"date": "2022-03-15", "close": 37.53, "volume": 2554.0}, {"date": "2022-03-16", "close": 36.7, "volume": 13692.0}, {"date": "2022-03-17", "close": 36.09, "volume": 5027.0}, {"date": "2022-03-18", "close": 37.02, "volume": 22868.0}, {"date": "2022-03-21", "close": 36.83, "volume": 6083.0}, {"date": "2022-03-22", "close": 36.89, "volume": 4874.0}, {"date": "2022-03-23", "close": 35.3, "volume": 11506.0}, {"date": "2022-03-24", "close": 36.79, "volume": 12688.0}, {"date": "2022-03-25", "close": 37.17, "volume": 3143.0}, {"date": "2022-03-28", "close": 37.55, "volume": 11423.0}, {"date": "2022-03-29", "close": 36.54, "volume": 24613.0}, {"date": "2022-03-30", "close": 35.895, "volume": 5062.0}, {"date": "2022-03-31", "close": 37.75, "volume": 27840.0}, {"date": "2022-04-01", "close": 37.27, "volume": 7425.0}, {"date": "2022-04-04", "close": 37.03, "volume": 3229.0}, {"date": "2022-04-05", "close": 36.54, "volume": 3491.0}, {"date": "2022-04-06", "close": 34.79, "volume": 17019.0}, {"date": "2022-04-07", "close": 34.96, "volume": 3571.0}, {"date": "2022-04-08", "close": 34.49, "volume": 4201.0}, {"date": "2022-04-11", "close": 34.4048, "volume": 1850.0}, {"date": "2022-04-12", "close": 34.14, "volume": 10464.0}, {"date": "2022-04-13", "close": 34.96, "volume": 25179.0}, {"date": "2022-04-14", "close": 34.03, "volume": 385.0}, {"date": "2022-04-18", "close": 35.6, "volume": 31280.0}, {"date": "2022-04-19", "close": 34.56, "volume": 16710.0}, {"date": "2022-04-20", "close": 34.46, "volume": 5607.0}, {"date": "2022-04-21", "close": 34.63, "volume": 16057.0}, {"date": "2022-04-22", "close": 34.46, "volume": 8969.0}, {"date": "2022-04-25", "close": 35.4, "volume": 19402.0}, {"date": "2022-04-26", "close": 34.36, "volume": 3490.0}, {"date": "2022-04-27", "close": 35.675, "volume": 41481.0}, {"date": "2022-04-28", "close": 35.9727, "volume": 7359.0}, {"date": "2022-04-29", "close": 35.45, "volume": 11323.0}, {"date": "2022-05-02", "close": 35.06, "volume": 33215.0}, {"date": "2022-05-03", "close": 34.85, "volume": 1666.0}, {"date": "2022-05-04", "close": 35.19, "volume": 1297.0}, {"date": "2022-05-05", "close": 35.2, "volume": 3231.0}, {"date": "2022-05-06", "close": 34.35, "volume": 3758.0}, {"date": "2022-05-09", "close": 34.25, "volume": 9972.0}, {"date": "2022-05-10", "close": 33.9979, "volume": 2071.0}, {"date": "2022-05-11", "close": 32.11, "volume": 5055.0}, {"date": "2022-05-12", "close": 32.85, "volume": 20558.0}, {"date": "2022-05-13", "close": 34.62, "volume": 24520.0}, {"date": "2022-05-16", "close": 32.7, "volume": 8022.0}, {"date": "2022-05-17", "close": 32.72, "volume": 6388.0}, {"date": "2022-05-18", "close": 30.12, "volume": 55933.0}, {"date": "2022-05-19", "close": 32.35, "volume": 53853.0}, {"date": "2022-05-20", "close": 32.12, "volume": 917.0}, {"date": "2022-05-23", "close": 32.2, "volume": 35829.0}, {"date": "2022-05-24", "close": 31.75, "volume": 5660.0}, {"date": "2022-05-25", "close": 31.75, "volume": null}, {"date": "2022-05-26", "close": 34.45, "volume": 31887.0}, {"date": "2022-05-27", "close": 33.75, "volume": 7775.0}, {"date": "2022-05-31", "close": 35.42, "volume": 11872.0}, {"date": "2022-06-01", "close": 35.1, "volume": 9088.0}, {"date": "2022-06-02", "close": 34.6, "volume": 8622.0}, {"date": "2022-06-03", "close": 33.61, "volume": 2104.0}, {"date": "2022-06-06", "close": 33.5, "volume": 8564.0}, {"date": "2022-06-07", "close": 34.88, "volume": 8685.0}, {"date": "2022-06-08", "close": 33.62, "volume": 3090.0}, {"date": "2022-06-09", "close": 33.14, "volume": 2960.0}, {"date": "2022-06-10", "close": 32.7575, "volume": 2886.0}, {"date": "2022-06-13", "close": 32.6, "volume": 12314.0}, {"date": "2022-06-14", "close": 33.71, "volume": 13269.0}, {"date": "2022-06-15", "close": 34.91, "volume": 21528.0}, {"date": "2022-06-16", "close": 33.865, "volume": 7291.0}, {"date": "2022-06-17", "close": 33.12, "volume": 9504.0}, {"date": "2022-06-21", "close": 34.27, "volume": 21831.0}, {"date": "2022-06-22", "close": 33.35, "volume": 7073.0}, {"date": "2022-06-23", "close": 32.61, "volume": 6506.0}, {"date": "2022-06-24", "close": 33.4, "volume": 4434.0}, {"date": "2022-06-27", "close": 33.45, "volume": 2142.0}, {"date": "2022-06-28", "close": 34.07, "volume": 7621.0}, {"date": "2022-06-29", "close": 33.22, "volume": 2020.0}, {"date": "2022-06-30", "close": 33.15, "volume": 6805.0}, {"date": "2022-07-01", "close": 33.0, "volume": 3069.0}, {"date": "2022-07-05", "close": 32.1, "volume": 5613.0}, {"date": "2022-07-06", "close": 31.8, "volume": 5747.0}, {"date": "2022-07-07", "close": 31.69, "volume": 12959.0}, {"date": "2022-07-08", "close": 30.74, "volume": 3915.0}, {"date": "2022-07-11", "close": 30.8, "volume": 14333.0}, {"date": "2022-07-12", "close": 30.26, "volume": 2365.0}, {"date": "2022-07-13", "close": 30.35, "volume": 820.0}, {"date": "2022-07-14", "close": 29.94, "volume": 1431.0}, {"date": "2022-07-15", "close": 30.05, "volume": 3051.0}, {"date": "2022-07-18", "close": 29.02, "volume": 12957.0}, {"date": "2022-07-19", "close": 29.12, "volume": 6164.0}, {"date": "2022-07-20", "close": 29.8488, "volume": 4876.0}, {"date": "2022-07-21", "close": 29.35, "volume": 2897.0}, {"date": "2022-07-22", "close": 29.57, "volume": 3916.0}, {"date": "2022-07-25", "close": 29.61, "volume": 5179.0}, {"date": "2022-07-26", "close": 30.1873, "volume": 1517.0}, {"date": "2022-07-27", "close": 30.25, "volume": 11358.0}, {"date": "2022-07-28", "close": 30.19, "volume": 865.0}, {"date": "2022-07-29", "close": 30.42, "volume": 3894.0}, {"date": "2022-08-01", "close": 30.04, "volume": 4081.0}, {"date": "2022-08-02", "close": 29.14, "volume": 7938.0}, {"date": "2022-08-03", "close": 29.055, "volume": 4936.0}, {"date": "2022-08-04", "close": 28.6, "volume": 3450.0}, {"date": "2022-08-05", "close": 28.635, "volume": 3890.0}, {"date": "2022-08-08", "close": 28.79, "volume": 2293.0}, {"date": "2022-08-09", "close": 28.81, "volume": 3066.0}, {"date": "2022-08-10", "close": 30.0, "volume": 18226.0}, {"date": "2022-08-11", "close": 30.0, "volume": 20132.0}, {"date": "2022-08-12", "close": 29.99, "volume": 13320.0}, {"date": "2022-08-15", "close": 33.9, "volume": 21582.0}, {"date": "2022-08-16", "close": 33.05, "volume": 9646.0}, {"date": "2022-08-17", "close": 33.1375, "volume": 3020.0}, {"date": "2022-08-18", "close": 32.68, "volume": 5230.0}, {"date": "2022-08-19", "close": 32.06, "volume": 6612.0}, {"date": "2022-08-22", "close": 30.34, "volume": 5382.0}, {"date": "2022-08-23", "close": 30.07, "volume": 4866.0}, {"date": "2022-08-24", "close": 28.63, "volume": 17563.0}, {"date": "2022-08-25", "close": 28.59, "volume": 3881.0}, {"date": "2022-08-26", "close": 28.67, "volume": 6854.0}, {"date": "2022-08-29", "close": 27.58, "volume": 2483.0}, {"date": "2022-08-30", "close": 26.74, "volume": 5499.0}, {"date": "2022-08-31", "close": 27.3, "volume": 7090.0}, {"date": "2022-09-01", "close": 26.02, "volume": 6877.0}, {"date": "2022-09-02", "close": 25.63, "volume": 2843.0}, {"date": "2022-09-06", "close": 25.25, "volume": 2851.0}, {"date": "2022-09-07", "close": 24.99, "volume": 7339.0}, {"date": "2022-09-08", "close": 24.3, "volume": 10720.0}, {"date": "2022-09-09", "close": 24.28, "volume": 9184.0}, {"date": "2022-09-12", "close": 23.73, "volume": 16440.0}, {"date": "2022-09-13", "close": 24.04, "volume": 2618.0}, {"date": "2022-09-14", "close": 23.9, "volume": 3755.0}, {"date": "2022-09-15", "close": 24.23, "volume": 1710.0}, {"date": "2022-09-16", "close": 24.8, "volume": 5445.0}, {"date": "2022-09-19", "close": 23.47, "volume": 5649.0}, {"date": "2022-09-20", "close": 23.47, "volume": 2694.0}, {"date": "2022-09-21", "close": 22.98, "volume": 5054.0}, {"date": "2022-09-22", "close": 22.45, "volume": 897.0}, {"date": "2022-09-23", "close": 21.9, "volume": 4988.0}, {"date": "2022-09-26", "close": 20.9, "volume": 5030.0}, {"date": "2022-09-27", "close": 21.25, "volume": 9016.0}, {"date": "2022-09-28", "close": 21.64, "volume": 5237.0}, {"date": "2022-09-29", "close": 21.2436, "volume": 28787.0}, {"date": "2022-09-30", "close": 20.8, "volume": 5396.0}, {"date": "2022-10-03", "close": 21.23, "volume": 12686.0}, {"date": "2022-10-04", "close": 21.55, "volume": 4206.0}, {"date": "2022-10-05", "close": 21.39, "volume": 15830.0}, {"date": "2022-10-06", "close": 22.55, "volume": 5250.0}, {"date": "2022-10-07", "close": 22.14, "volume": 2838.0}, {"date": "2022-10-10", "close": 23.46, "volume": 5211.0}, {"date": "2022-10-11", "close": 23.46, "volume": 3517.0}, {"date": "2022-10-12", "close": 23.46, "volume": 3137.0}, {"date": "2022-10-13", "close": 23.9, "volume": 5089.0}, {"date": "2022-10-14", "close": 24.19, "volume": 15318.0}, {"date": "2022-10-17", "close": 24.0, "volume": 3583.0}, {"date": "2022-10-18", "close": 24.15, "volume": 1131.0}, {"date": "2022-10-19", "close": 25.12, "volume": 2970.0}, {"date": "2022-10-20", "close": 25.09, "volume": 2342.0}, {"date": "2022-10-21", "close": 24.6, "volume": 4979.0}, {"date": "2022-10-24", "close": 23.75, "volume": 2860.0}, {"date": "2022-10-25", "close": 24.0, "volume": 3828.0}, {"date": "2022-10-26", "close": 24.19, "volume": 3303.0}, {"date": "2022-10-27", "close": 24.5, "volume": 2827.0}, {"date": "2022-10-28", "close": 23.98, "volume": 29378.0}, {"date": "2022-10-31", "close": 26.0, "volume": 20981.0}, {"date": "2022-11-01", "close": 29.89, "volume": 21781.0}, {"date": "2022-11-02", "close": 28.8, "volume": 24246.0}, {"date": "2022-11-03", "close": 29.35, "volume": 7632.0}, {"date": "2022-11-04", "close": 30.4, "volume": 8518.0}, {"date": "2022-11-07", "close": 29.71, "volume": 7262.0}, {"date": "2022-11-08", "close": 30.4, "volume": 6662.0}, {"date": "2022-11-09", "close": 30.35, "volume": 10194.0}, {"date": "2022-11-10", "close": 29.9, "volume": 1797.0}, {"date": "2022-11-11", "close": 29.84, "volume": 3004.0}, {"date": "2022-11-14", "close": 29.8, "volume": 3670.0}, {"date": "2022-11-15", "close": 29.1, "volume": 5186.0}, {"date": "2022-11-16", "close": 28.5, "volume": 5279.0}, {"date": "2022-11-17", "close": 27.85, "volume": 1287.0}, {"date": "2022-11-18", "close": 27.0, "volume": 3928.0}, {"date": "2022-11-21", "close": 26.02, "volume": 26543.0}, {"date": "2022-11-22", "close": 26.06, "volume": 12132.0}, {"date": "2022-11-23", "close": 26.5, "volume": 7763.0}, {"date": "2022-11-25", "close": 26.5, "volume": 1973.0}, {"date": "2022-11-28", "close": 26.16, "volume": 8519.0}, {"date": "2022-11-29", "close": 25.55, "volume": 2402.0}, {"date": "2022-11-30", "close": 24.84, "volume": 6317.0}, {"date": "2022-12-01", "close": 24.0, "volume": 20255.0}, {"date": "2022-12-02", "close": 23.51, "volume": 18077.0}, {"date": "2022-12-05", "close": 23.12, "volume": 26903.0}, {"date": "2022-12-06", "close": 23.395, "volume": 3158.0}, {"date": "2022-12-07", "close": 22.95, "volume": 5277.0}, {"date": "2022-12-08", "close": 23.2492, "volume": 5171.0}, {"date": "2022-12-09", "close": 22.97, "volume": 4173.0}, {"date": "2022-12-12", "close": 22.202, "volume": 6037.0}, {"date": "2022-12-13", "close": 21.08, "volume": 15175.0}, {"date": "2022-12-14", "close": 20.72, "volume": 32181.0}, {"date": "2022-12-15", "close": 20.14, "volume": 26437.0}, {"date": "2022-12-16", "close": 19.66, "volume": 15118.0}, {"date": "2022-12-19", "close": 20.03, "volume": 32532.0}, {"date": "2022-12-20", "close": 21.0, "volume": 29756.0}, {"date": "2022-12-21", "close": 20.44, "volume": 11850.0}, {"date": "2022-12-22", "close": 21.29, "volume": 23059.0}, {"date": "2022-12-23", "close": 20.4, "volume": 12274.0}, {"date": "2022-12-27", "close": 21.01, "volume": 12981.0}, {"date": "2022-12-28", "close": 20.98, "volume": 17152.0}, {"date": "2022-12-29", "close": 20.55, "volume": 6655.0}, {"date": "2022-12-30", "close": 20.55, "volume": 12078.0}, {"date": "2023-01-03", "close": 20.85, "volume": 2979.0}, {"date": "2023-01-04", "close": 20.64, "volume": 2242.0}, {"date": "2023-01-05", "close": 20.56, "volume": 6468.0}, {"date": "2023-01-06", "close": 20.78, "volume": 5922.0}, {"date": "2023-01-09", "close": 22.9, "volume": 36156.0}, {"date": "2023-01-10", "close": 22.83, "volume": 3221.0}, {"date": "2023-01-11", "close": 23.7, "volume": 33404.0}, {"date": "2023-01-12", "close": 23.51, "volume": 6366.0}, {"date": "2023-01-13", "close": 23.97, "volume": 9367.0}, {"date": "2023-01-17", "close": 23.76, "volume": 2352.0}, {"date": "2023-01-18", "close": 21.66, "volume": 9064.0}, {"date": "2023-01-19", "close": 22.1, "volume": 6436.0}, {"date": "2023-01-20", "close": 22.97, "volume": 14311.0}, {"date": "2023-01-23", "close": 23.64, "volume": 12377.0}, {"date": "2023-01-24", "close": 24.8, "volume": 12261.0}, {"date": "2023-01-25", "close": 24.5, "volume": 6990.0}, {"date": "2023-01-26", "close": 24.0001, "volume": 10949.0}, {"date": "2023-01-27", "close": 23.75, "volume": 13057.0}, {"date": "2023-01-30", "close": 23.6, "volume": 8781.0}, {"date": "2023-01-31", "close": 24.91, "volume": 9737.0}, {"date": "2023-02-01", "close": 26.13, "volume": 11549.0}, {"date": "2023-02-02", "close": 25.58, "volume": 9943.0}, {"date": "2023-02-03", "close": 22.3, "volume": 37249.0}, {"date": "2023-02-06", "close": 21.59, "volume": 14973.0}, {"date": "2023-02-07", "close": 21.4, "volume": 11492.0}, {"date": "2023-02-08", "close": 21.21, "volume": 6191.0}, {"date": "2023-02-09", "close": 21.05, "volume": 21682.0}, {"date": "2023-02-10", "close": 21.345, "volume": 4481.0}, {"date": "2023-02-13", "close": 21.335, "volume": 3379.0}, {"date": "2023-02-14", "close": 20.03, "volume": 18953.0}, {"date": "2023-02-15", "close": 20.2, "volume": 8636.0}, {"date": "2023-02-16", "close": 21.2, "volume": 12845.0}, {"date": "2023-02-17", "close": 21.4, "volume": 14026.0}, {"date": "2023-02-21", "close": 21.5, "volume": 5469.0}, {"date": "2023-02-22", "close": 21.45, "volume": 4821.0}, {"date": "2023-02-23", "close": 20.78, "volume": 17445.0}, {"date": "2023-02-24", "close": 20.55, "volume": 2752.0}, {"date": "2023-02-27", "close": 20.77, "volume": 7641.0}, {"date": "2023-02-28", "close": 20.35, "volume": 3897.0}, {"date": "2023-03-01", "close": 20.8, "volume": 2021.0}, {"date": "2023-03-02", "close": 21.55, "volume": 2712.0}, {"date": "2023-03-03", "close": 21.25, "volume": 2923.0}, {"date": "2023-03-06", "close": 20.81, "volume": 4874.0}, {"date": "2023-03-07", "close": 20.94, "volume": 7552.0}, {"date": "2023-03-08", "close": 21.07, "volume": 1508.0}, {"date": "2023-03-09", "close": 21.2, "volume": 1259.0}, {"date": "2023-03-10", "close": 20.95, "volume": 2243.0}, {"date": "2023-03-13", "close": 20.36, "volume": 7588.0}, {"date": "2023-03-14", "close": 20.41, "volume": 7316.0}, {"date": "2023-03-15", "close": 19.7, "volume": 12951.0}, {"date": "2023-03-16", "close": 19.5, "volume": 3898.0}, {"date": "2023-03-17", "close": 19.08, "volume": 7716.0}, {"date": "2023-03-20", "close": 19.13, "volume": 4811.0}, {"date": "2023-03-21", "close": 20.65, "volume": 7213.0}, {"date": "2023-03-22", "close": 20.43, "volume": 6496.0}, {"date": "2023-03-23", "close": 22.1, "volume": 33888.0}, {"date": "2023-03-24", "close": 22.1, "volume": 11723.0}, {"date": "2023-03-27", "close": 22.2399, "volume": 13128.0}, {"date": "2023-03-28", "close": 21.1, "volume": 16419.0}, {"date": "2023-03-29", "close": 21.46, "volume": 3310.0}, {"date": "2023-03-30", "close": 21.9, "volume": 4687.0}, {"date": "2023-03-31", "close": 22.75, "volume": 7803.0}, {"date": "2023-04-03", "close": 22.4, "volume": 2187.0}, {"date": "2023-04-04", "close": 22.15, "volume": 1541.0}, {"date": "2023-04-05", "close": 21.82, "volume": 5218.0}, {"date": "2023-04-06", "close": 21.45, "volume": 1828.0}, {"date": "2023-04-10", "close": 21.17, "volume": 1946.0}, {"date": "2023-04-11", "close": 19.6, "volume": 12038.0}, {"date": "2023-04-12", "close": 19.89, "volume": 3912.0}, {"date": "2023-04-13", "close": 20.15, "volume": 3403.0}, {"date": "2023-04-14", "close": 20.0, "volume": 3348.0}, {"date": "2023-04-17", "close": 19.76, "volume": 3004.0}, {"date": "2023-04-18", "close": 19.78, "volume": 2100.0}, {"date": "2023-04-19", "close": 19.75, "volume": 5321.0}, {"date": "2023-04-20", "close": 19.75, "volume": null}, {"date": "2023-04-21", "close": 19.6, "volume": 2733.0}, {"date": "2023-04-24", "close": 19.9, "volume": 2003.0}, {"date": "2023-04-25", "close": 19.8, "volume": 8599.0}, {"date": "2023-04-26", "close": 19.78, "volume": 329.0}, {"date": "2023-04-27", "close": 19.25, "volume": 786.0}, {"date": "2023-04-28", "close": 19.4, "volume": 15931.0}, {"date": "2023-05-01", "close": 18.95, "volume": 6772.0}, {"date": "2023-05-02", "close": 18.6, "volume": 17031.0}, {"date": "2023-05-03", "close": 18.8, "volume": 17792.0}, {"date": "2023-05-04", "close": 19.06, "volume": 4532.0}, {"date": "2023-05-05", "close": 19.08, "volume": 1358.0}, {"date": "2023-05-08", "close": 18.67, "volume": 3604.0}, {"date": "2023-05-09", "close": 18.575, "volume": 6534.0}, {"date": "2023-05-10", "close": 18.02, "volume": 8101.0}, {"date": "2023-05-11", "close": 18.1, "volume": 5715.0}, {"date": "2023-05-12", "close": 17.61, "volume": 2317.0}, {"date": "2023-05-15", "close": 17.36, "volume": 3535.0}, {"date": "2023-05-16", "close": 17.385, "volume": 10977.0}, {"date": "2023-05-17", "close": 17.96, "volume": 4761.0}, {"date": "2023-05-18", "close": 18.4, "volume": 2612.0}, {"date": "2023-05-19", "close": 18.8, "volume": 8889.0}, {"date": "2023-05-22", "close": 19.25, "volume": 2599.0}, {"date": "2023-05-23", "close": 19.41, "volume": 6629.0}, {"date": "2023-05-24", "close": 19.2, "volume": 3547.0}, {"date": "2023-05-25", "close": 19.23, "volume": 560.0}, {"date": "2023-05-26", "close": 19.06, "volume": 1353.0}, {"date": "2023-05-30", "close": 18.51, "volume": 4069.0}, {"date": "2023-05-31", "close": 18.9694, "volume": 1332.0}, {"date": "2023-06-01", "close": 18.89, "volume": 1853.0}, {"date": "2023-06-02", "close": 18.82, "volume": 1612.0}, {"date": "2023-06-05", "close": 19.11, "volume": 3541.0}, {"date": "2023-06-06", "close": 19.1, "volume": 7318.0}, {"date": "2023-06-07", "close": 19.49, "volume": 2553.0}, {"date": "2023-06-08", "close": 19.3, "volume": 4953.0}, {"date": "2023-06-09", "close": 19.32, "volume": 6747.0}, {"date": "2023-06-12", "close": 19.0375, "volume": 4747.0}, {"date": "2023-06-13", "close": 19.05, "volume": 4589.0}, {"date": "2023-06-14", "close": 18.63, "volume": 5741.0}, {"date": "2023-06-15", "close": 18.69, "volume": 3474.0}, {"date": "2023-06-16", "close": 18.61, "volume": 5955.0}, {"date": "2023-06-20", "close": 17.8, "volume": 9403.0}, {"date": "2023-06-21", "close": 17.4, "volume": 4277.0}, {"date": "2023-06-22", "close": 17.825, "volume": 4421.0}, {"date": "2023-06-23", "close": 17.5, "volume": 4274.0}, {"date": "2023-06-26", "close": 17.48, "volume": 14731.0}, {"date": "2023-06-27", "close": 17.82, "volume": 1354.0}, {"date": "2023-06-28", "close": 17.5, "volume": 3538.0}, {"date": "2023-06-29", "close": 17.72, "volume": 4479.0}, {"date": "2023-06-30", "close": 18.14, "volume": 256020.0}, {"date": "2023-07-03", "close": 19.0, "volume": 30644.0}, {"date": "2023-07-05", "close": 19.05, "volume": 9454.0}, {"date": "2023-07-06", "close": 19.0, "volume": 2209.0}, {"date": "2023-07-07", "close": 19.0, "volume": 5592.0}, {"date": "2023-07-10", "close": 18.96, "volume": 3678.0}, {"date": "2023-07-11", "close": 19.7, "volume": 12266.0}, {"date": "2023-07-12", "close": 21.67, "volume": 9255.0}, {"date": "2023-07-13", "close": 22.39, "volume": 9448.0}, {"date": "2023-07-14", "close": 22.5, "volume": 5633.0}, {"date": "2023-07-17", "close": 22.25, "volume": 20884.0}, {"date": "2023-07-18", "close": 22.15, "volume": 19090.0}, {"date": "2023-07-19", "close": 22.2, "volume": 5436.0}, {"date": "2023-07-20", "close": 22.1, "volume": 2649.0}, {"date": "2023-07-21", "close": 22.32, "volume": 6084.0}, {"date": "2023-07-24", "close": 23.04, "volume": 5489.0}, {"date": "2023-07-25", "close": 22.73, "volume": 9181.0}, {"date": "2023-07-26", "close": 22.76, "volume": 6170.0}, {"date": "2023-07-27", "close": 22.57, "volume": 11749.0}, {"date": "2023-07-28", "close": 23.68, "volume": 11487.0}, {"date": "2023-07-31", "close": 23.39, "volume": 7957.0}, {"date": "2023-08-01", "close": 23.5506, "volume": 4206.0}, {"date": "2023-08-02", "close": 23.34, "volume": 12121.0}, {"date": "2023-08-03", "close": 23.32, "volume": 4873.0}, {"date": "2023-08-04", "close": 23.09, "volume": 7818.0}, {"date": "2023-08-07", "close": 22.51, "volume": 13033.0}, {"date": "2023-08-08", "close": 22.3, "volume": 11309.0}, {"date": "2023-08-09", "close": 22.741, "volume": 4363.0}, {"date": "2023-08-10", "close": 22.97, "volume": 5600.0}, {"date": "2023-08-11", "close": 22.98, "volume": 3112.0}, {"date": "2023-08-14", "close": 22.99, "volume": 3930.0}, {"date": "2023-08-15", "close": 22.67, "volume": 2095.0}, {"date": "2023-08-16", "close": 23.0, "volume": 5593.0}, {"date": "2023-08-17", "close": 22.665, "volume": 1438.0}, {"date": "2023-08-18", "close": 22.69, "volume": 6697.0}, {"date": "2023-08-21", "close": 22.42, "volume": 3623.0}, {"date": "2023-08-22", "close": 22.59, "volume": 2702.0}, {"date": "2023-08-23", "close": 22.16, "volume": 10036.0}, {"date": "2023-08-24", "close": 22.5, "volume": 1474.0}, {"date": "2023-08-25", "close": 22.25, "volume": 8093.0}, {"date": "2023-08-28", "close": 22.48, "volume": 19771.0}, {"date": "2023-08-29", "close": 23.0405, "volume": 8202.0}, {"date": "2023-08-30", "close": 23.4, "volume": 10910.0}, {"date": "2023-08-31", "close": 23.5, "volume": 9931.0}, {"date": "2023-09-01", "close": 23.3, "volume": 1862.0}, {"date": "2023-09-05", "close": 23.16, "volume": 2601.0}, {"date": "2023-09-06", "close": 22.16, "volume": 1991.0}, {"date": "2023-09-07", "close": 22.14, "volume": 2913.0}, {"date": "2023-09-08", "close": 22.85, "volume": 7768.0}, {"date": "2023-09-11", "close": 23.1994, "volume": 14004.0}, {"date": "2023-09-12", "close": 23.82, "volume": 10016.0}, {"date": "2023-09-13", "close": 24.01, "volume": 5073.0}, {"date": "2023-09-14", "close": 24.94, "volume": 12865.0}, {"date": "2023-09-15", "close": 23.94, "volume": 6942.0}, {"date": "2023-09-18", "close": 22.76, "volume": 36332.0}, {"date": "2023-09-19", "close": 22.9932, "volume": 14359.0}, {"date": "2023-09-20", "close": 22.75, "volume": 20981.0}, {"date": "2023-09-21", "close": 22.88, "volume": 9667.0}, {"date": "2023-09-22", "close": 22.75, "volume": 1577.0}, {"date": "2023-09-25", "close": 22.9, "volume": 8833.0}, {"date": "2023-09-26", "close": 22.93, "volume": 10125.0}, {"date": "2023-09-27", "close": 22.8, "volume": 9551.0}, {"date": "2023-09-28", "close": 22.85, "volume": 5801.0}, {"date": "2023-09-29", "close": 22.9042, "volume": 8849.0}, {"date": "2023-10-02", "close": 22.93, "volume": 16635.0}, {"date": "2023-10-03", "close": 22.75, "volume": 7368.0}, {"date": "2023-10-04", "close": 22.81, "volume": 8744.0}, {"date": "2023-10-05", "close": 22.75, "volume": 8388.0}, {"date": "2023-10-06", "close": 22.75, "volume": 4843.0}, {"date": "2023-10-09", "close": 22.75, "volume": 6281.0}, {"date": "2023-10-10", "close": 22.95, "volume": 6317.0}, {"date": "2023-10-11", "close": 22.85, "volume": 7342.0}, {"date": "2023-10-12", "close": 23.0, "volume": 9438.0}, {"date": "2023-10-13", "close": 22.86, "volume": 16758.0}, {"date": "2023-10-16", "close": 22.52, "volume": 7893.0}, {"date": "2023-10-17", "close": 22.75, "volume": 16167.0}, {"date": "2023-10-18", "close": 22.75, "volume": 10350.0}, {"date": "2023-10-19", "close": 22.75, "volume": 3375.0}, {"date": "2023-10-20", "close": 23.01, "volume": 3885.0}, {"date": "2023-10-23", "close": 22.8, "volume": 8314.0}, {"date": "2023-10-24", "close": 22.75, "volume": 8694.0}, {"date": "2023-10-25", "close": 22.97, "volume": 3926.0}, {"date": "2023-10-26", "close": 23.0, "volume": 7996.0}, {"date": "2023-10-27", "close": 23.0, "volume": 10123.0}, {"date": "2023-10-30", "close": 22.76, "volume": 7394.0}, {"date": "2023-10-31", "close": 22.75, "volume": 2631.0}, {"date": "2023-11-01", "close": 22.78, "volume": 1449.0}, {"date": "2023-11-02", "close": 22.7, "volume": 4026.0}, {"date": "2023-11-03", "close": 22.75, "volume": 7485.0}, {"date": "2023-11-06", "close": 22.78, "volume": 9800.0}, {"date": "2023-11-07", "close": 22.93, "volume": 3300.0}, {"date": "2023-11-08", "close": 23.06, "volume": 1226.0}, {"date": "2023-11-09", "close": 23.2, "volume": 7202.0}, {"date": "2023-11-10", "close": 23.45, "volume": 573.0}, {"date": "2023-11-13", "close": 23.04, "volume": 6719.0}, {"date": "2023-11-14", "close": 22.86, "volume": 8836.0}, {"date": "2023-11-15", "close": 23.26, "volume": 2212.0}, {"date": "2023-11-16", "close": 23.15, "volume": 7300.0}, {"date": "2023-11-17", "close": 23.25, "volume": 2878.0}, {"date": "2023-11-20", "close": 23.35, "volume": 3883.0}, {"date": "2023-11-21", "close": 23.07, "volume": 2740.0}, {"date": "2023-11-22", "close": 23.42, "volume": 2996.0}, {"date": "2023-11-24", "close": 23.46, "volume": 2077.0}, {"date": "2023-11-27", "close": 23.23, "volume": 5573.0}, {"date": "2023-11-28", "close": 22.66, "volume": 10271.0}, {"date": "2023-11-29", "close": 22.27, "volume": 12349.0}, {"date": "2023-11-30", "close": 21.33, "volume": 24158.0}, {"date": "2023-12-01", "close": 21.575, "volume": 15208.0}, {"date": "2023-12-04", "close": 22.06, "volume": 16763.0}, {"date": "2023-12-05", "close": 21.71, "volume": 9512.0}, {"date": "2023-12-06", "close": 22.02, "volume": 8316.0}, {"date": "2023-12-07", "close": 21.7, "volume": 6518.0}, {"date": "2023-12-08", "close": 21.11, "volume": 12295.0}, {"date": "2023-12-11", "close": 20.95, "volume": 10013.0}, {"date": "2023-12-12", "close": 21.58, "volume": 8250.0}, {"date": "2023-12-13", "close": 22.05, "volume": 9238.0}, {"date": "2023-12-14", "close": 21.84, "volume": 9439.0}, {"date": "2023-12-15", "close": 22.45, "volume": 10026.0}, {"date": "2023-12-18", "close": 22.24, "volume": 6424.0}, {"date": "2023-12-19", "close": 22.85, "volume": 6152.0}, {"date": "2023-12-20", "close": 24.99, "volume": 34399.0}, {"date": "2023-12-21", "close": 25.81, "volume": 17441.0}, {"date": "2023-12-22", "close": 28.8, "volume": 28305.0}, {"date": "2023-12-26", "close": 28.5, "volume": 18968.0}, {"date": "2023-12-27", "close": 26.0, "volume": 22035.0}, {"date": "2023-12-28", "close": 25.66, "volume": 16000.0}, {"date": "2023-12-29", "close": 25.34, "volume": 10709.0}, {"date": "2024-01-02", "close": 24.11, "volume": 4352.0}, {"date": "2024-01-03", "close": 25.2, "volume": 12684.0}, {"date": "2024-01-04", "close": 23.8, "volume": 18418.0}, {"date": "2024-01-05", "close": 23.0, "volume": 8574.0}, {"date": "2024-01-08", "close": 23.23, "volume": 10843.0}, {"date": "2024-01-09", "close": 23.18, "volume": 6877.0}, {"date": "2024-01-10", "close": 23.2, "volume": 20134.0}, {"date": "2024-01-11", "close": 22.95, "volume": 3021.0}, {"date": "2024-01-12", "close": 22.45, "volume": 1399.0}, {"date": "2024-01-16", "close": 22.26, "volume": 6440.0}, {"date": "2024-01-17", "close": 22.28, "volume": 2057.0}, {"date": "2024-01-18", "close": 23.87, "volume": 11161.0}, {"date": "2024-01-19", "close": 22.98, "volume": 3209.0}, {"date": "2024-01-22", "close": 23.36, "volume": 5925.0}, {"date": "2024-01-23", "close": 22.99, "volume": 3084.0}, {"date": "2024-01-24", "close": 23.05, "volume": 6236.0}, {"date": "2024-01-25", "close": 23.94, "volume": 4706.0}, {"date": "2024-01-26", "close": 24.94, "volume": 8350.0}, {"date": "2024-01-29", "close": 24.88, "volume": 3967.0}, {"date": "2024-01-30", "close": 25.6, "volume": 6450.0}, {"date": "2024-01-31", "close": 25.25, "volume": 4242.0}, {"date": "2024-02-01", "close": 25.48, "volume": 2275.0}, {"date": "2024-02-02", "close": 25.5, "volume": 2350.0}, {"date": "2024-02-05", "close": 25.15, "volume": 1276.0}, {"date": "2024-02-06", "close": 26.2469, "volume": 3035.0}, {"date": "2024-02-07", "close": 25.42, "volume": 2064.0}, {"date": "2024-02-08", "close": 25.45, "volume": 5035.0}, {"date": "2024-02-09", "close": 27.7, "volume": 27179.0}, {"date": "2024-02-12", "close": 27.61, "volume": 8889.0}, {"date": "2024-02-13", "close": 26.3, "volume": 6263.0}, {"date": "2024-02-14", "close": 26.845, "volume": 9814.0}, {"date": "2024-02-15", "close": 26.8, "volume": 6192.0}, {"date": "2024-02-16", "close": 26.51, "volume": 6828.0}, {"date": "2024-02-20", "close": 25.64, "volume": 6620.0}, {"date": "2024-02-21", "close": 24.89, "volume": 9536.0}, {"date": "2024-02-22", "close": 24.42, "volume": 14746.0}, {"date": "2024-02-23", "close": 24.32, "volume": 6797.0}, {"date": "2024-02-26", "close": 24.745, "volume": 8723.0}, {"date": "2024-02-27", "close": 25.3, "volume": 5394.0}, {"date": "2024-02-28", "close": 25.06, "volume": 5020.0}, {"date": "2024-02-29", "close": 25.5, "volume": 7393.0}, {"date": "2024-03-01", "close": 25.26, "volume": 13467.0}, {"date": "2024-03-04", "close": 24.75, "volume": 7781.0}, {"date": "2024-03-05", "close": 24.75, "volume": 1853.0}, {"date": "2024-03-06", "close": 24.88, "volume": 6251.0}, {"date": "2024-03-07", "close": 24.71, "volume": 6524.0}, {"date": "2024-03-08", "close": 24.65, "volume": 513.0}, {"date": "2024-03-11", "close": 24.31, "volume": 3332.0}, {"date": "2024-03-12", "close": 23.73, "volume": 2533.0}, {"date": "2024-03-13", "close": 23.71, "volume": 6451.0}, {"date": "2024-03-14", "close": 23.1, "volume": 11455.0}, {"date": "2024-03-15", "close": 22.5, "volume": 9812.0}, {"date": "2024-03-18", "close": 22.11, "volume": 8247.0}, {"date": "2024-03-19", "close": 22.1, "volume": 5926.0}, {"date": "2024-03-20", "close": 22.45, "volume": 7751.0}, {"date": "2024-03-21", "close": 21.84, "volume": 23468.0}, {"date": "2024-03-22", "close": 22.3, "volume": 8976.0}, {"date": "2024-03-25", "close": 23.29, "volume": 7258.0}, {"date": "2024-03-26", "close": 23.35, "volume": 2786.0}, {"date": "2024-03-27", "close": 23.36, "volume": 5791.0}, {"date": "2024-03-28", "close": 23.73, "volume": 3153.0}, {"date": "2024-04-01", "close": 24.06, "volume": 2638.0}, {"date": "2024-04-02", "close": 23.9, "volume": 2064.0}, {"date": "2024-04-03", "close": 23.86, "volume": 1219.0}, {"date": "2024-04-04", "close": 24.4, "volume": 475.0}, {"date": "2024-04-05", "close": 24.915, "volume": 1412.0}, {"date": "2024-04-08", "close": 25.0, "volume": 3484.0}, {"date": "2024-04-09", "close": 24.72, "volume": 3868.0}, {"date": "2024-04-10", "close": 24.27, "volume": 5667.0}, {"date": "2024-04-11", "close": 24.56, "volume": 1939.0}, {"date": "2024-04-12", "close": 24.7, "volume": 2325.0}, {"date": "2024-04-15", "close": 23.0, "volume": 16727.0}, {"date": "2024-04-16", "close": 22.91, "volume": 7031.0}, {"date": "2024-04-17", "close": 21.9, "volume": 8241.0}, {"date": "2024-04-18", "close": 22.48, "volume": 3421.0}, {"date": "2024-04-19", "close": 22.45, "volume": 8606.0}, {"date": "2024-04-22", "close": 21.91, "volume": 9441.0}, {"date": "2024-04-23", "close": 21.8, "volume": 3919.0}, {"date": "2024-04-24", "close": 22.52, "volume": 2383.0}, {"date": "2024-04-25", "close": 23.0024, "volume": 6883.0}, {"date": "2024-04-26", "close": 23.0024, "volume": null}, {"date": "2024-04-29", "close": 22.65, "volume": 1792.0}, {"date": "2024-04-30", "close": 22.8, "volume": 4752.0}, {"date": "2024-05-01", "close": 23.035, "volume": 321.0}, {"date": "2024-05-02", "close": 23.05, "volume": 1765.0}, {"date": "2024-05-03", "close": 22.86, "volume": 5190.0}, {"date": "2024-05-06", "close": 22.75, "volume": 4949.0}, {"date": "2024-05-07", "close": 21.54, "volume": 10250.0}, {"date": "2024-05-08", "close": 21.6, "volume": 4509.0}, {"date": "2024-05-09", "close": 22.38, "volume": 11481.0}, {"date": "2024-05-10", "close": 23.75, "volume": 11511.0}, {"date": "2024-05-13", "close": 24.04, "volume": 20742.0}, {"date": "2024-05-14", "close": 23.67, "volume": 40123.0}, {"date": "2024-05-15", "close": 24.19, "volume": 22766.0}, {"date": "2024-05-16", "close": 25.88, "volume": 13499.0}, {"date": "2024-05-17", "close": 24.79, "volume": 13107.0}, {"date": "2024-05-20", "close": 24.75, "volume": 5859.0}, {"date": "2024-05-21", "close": 24.97, "volume": 14867.0}, {"date": "2024-05-22", "close": 25.9, "volume": 7908.0}, {"date": "2024-05-23", "close": 26.34, "volume": 4522.0}, {"date": "2024-05-24", "close": 26.0, "volume": 11794.0}, {"date": "2024-05-28", "close": 26.74, "volume": 23725.0}, {"date": "2024-05-29", "close": 26.35, "volume": 18804.0}, {"date": "2024-05-30", "close": 27.14, "volume": 18953.0}, {"date": "2024-05-31", "close": 27.8, "volume": 8841.0}, {"date": "2024-06-03", "close": 28.96, "volume": 15394.0}, {"date": "2024-06-04", "close": 28.78, "volume": 7171.0}, {"date": "2024-06-05", "close": 28.7, "volume": 24648.0}, {"date": "2024-06-06", "close": 28.14, "volume": 6656.0}, {"date": "2024-06-07", "close": 27.61, "volume": 6134.0}, {"date": "2024-06-10", "close": 27.52, "volume": 7148.0}, {"date": "2024-06-11", "close": 27.44, "volume": 7247.0}, {"date": "2024-06-12", "close": 26.81, "volume": 12053.0}, {"date": "2024-06-13", "close": 25.75, "volume": 20362.0}, {"date": "2024-06-14", "close": 24.24, "volume": 36356.0}, {"date": "2024-06-17", "close": 25.29, "volume": 21034.0}, {"date": "2024-06-18", "close": 25.01, "volume": 6913.0}, {"date": "2024-06-20", "close": 24.57, "volume": 11932.0}, {"date": "2024-06-21", "close": 24.75, "volume": 12230.0}, {"date": "2024-06-24", "close": 24.52, "volume": 18841.0}, {"date": "2024-06-25", "close": 25.83, "volume": 17683.0}, {"date": "2024-06-26", "close": 25.85, "volume": 22617.0}, {"date": "2024-06-27", "close": 25.77, "volume": 26291.0}, {"date": "2024-06-28", "close": 25.0, "volume": 30154.0}, {"date": "2024-07-01", "close": 24.9, "volume": 20511.0}, {"date": "2024-07-02", "close": 24.76, "volume": 17890.0}, {"date": "2024-07-03", "close": 24.91, "volume": 3647.0}, {"date": "2024-07-05", "close": 25.03, "volume": 10478.0}, {"date": "2024-07-08", "close": 23.85, "volume": 15610.0}, {"date": "2024-07-09", "close": 23.48, "volume": 23170.0}, {"date": "2024-07-10", "close": 23.74, "volume": 12277.0}, {"date": "2024-07-11", "close": 24.26, "volume": 16486.0}, {"date": "2024-07-12", "close": 23.99, "volume": 19540.0}, {"date": "2024-07-15", "close": 24.52, "volume": 30610.0}, {"date": "2024-07-16", "close": 25.24, "volume": 31578.0}, {"date": "2024-07-17", "close": 25.43, "volume": 30531.0}, {"date": "2024-07-18", "close": 25.47, "volume": 13511.0}, {"date": "2024-07-19", "close": 24.75, "volume": 12882.0}, {"date": "2024-07-22", "close": 24.7, "volume": 55116.0}, {"date": "2024-07-23", "close": 24.99, "volume": 22285.0}, {"date": "2024-07-24", "close": 25.03, "volume": 39100.0}, {"date": "2024-07-25", "close": 25.31, "volume": 14996.0}, {"date": "2024-07-26", "close": 25.87, "volume": 9043.0}, {"date": "2024-07-29", "close": 25.3, "volume": 17289.0}, {"date": "2024-07-30", "close": 24.82, "volume": 1817.0}, {"date": "2024-07-31", "close": 24.52, "volume": 6368.0}, {"date": "2024-08-01", "close": 24.56, "volume": 8193.0}, {"date": "2024-08-02", "close": 23.11, "volume": 15429.0}, {"date": "2024-08-05", "close": 22.74, "volume": 33455.0}, {"date": "2024-08-06", "close": 23.56, "volume": 44804.0}, {"date": "2024-08-07", "close": 22.65, "volume": 13735.0}, {"date": "2024-08-08", "close": 23.8, "volume": 15335.0}, {"date": "2024-08-09", "close": 30.0, "volume": 87459.0}, {"date": "2024-08-12", "close": 34.2, "volume": 120230.0}, {"date": "2024-08-13", "close": 38.3, "volume": 56223.0}, {"date": "2024-08-14", "close": 39.18, "volume": 30080.0}, {"date": "2024-08-15", "close": 39.79, "volume": 33819.0}, {"date": "2024-08-16", "close": 38.89, "volume": 21216.0}, {"date": "2024-08-19", "close": 39.76, "volume": 34613.0}, {"date": "2024-08-20", "close": 38.83, "volume": 10629.0}, {"date": "2024-08-21", "close": 39.37, "volume": 13747.0}, {"date": "2024-08-22", "close": 38.5, "volume": 20193.0}, {"date": "2024-08-23", "close": 38.38, "volume": 8427.0}, {"date": "2024-08-26", "close": 38.46, "volume": 26018.0}, {"date": "2024-08-27", "close": 37.98, "volume": 15687.0}, {"date": "2024-08-28", "close": 37.16, "volume": 19862.0}, {"date": "2024-08-29", "close": 34.64, "volume": 19451.0}, {"date": "2024-08-30", "close": 35.47, "volume": 29941.0}, {"date": "2024-09-03", "close": 35.5, "volume": 15081.0}, {"date": "2024-09-04", "close": 36.03, "volume": 6269.0}, {"date": "2024-09-05", "close": 35.42, "volume": 10846.0}, {"date": "2024-09-06", "close": 34.85, "volume": 25748.0}, {"date": "2024-09-09", "close": 34.95, "volume": 15834.0}, {"date": "2024-09-10", "close": 35.73, "volume": 27895.0}, {"date": "2024-09-11", "close": 36.65, "volume": 16667.0}, {"date": "2024-09-12", "close": 37.76, "volume": 9694.0}, {"date": "2024-09-13", "close": 37.64, "volume": 19359.0}, {"date": "2024-09-16", "close": 36.03, "volume": 23806.0}, {"date": "2024-09-17", "close": 38.2, "volume": 23225.0}, {"date": "2024-09-18", "close": 38.18, "volume": 13784.0}, {"date": "2024-09-19", "close": 38.63, "volume": 10741.0}, {"date": "2024-09-20", "close": 38.4, "volume": 15181.0}, {"date": "2024-09-23", "close": 39.0, "volume": 33255.0}, {"date": "2024-09-24", "close": 39.1, "volume": 19691.0}, {"date": "2024-09-25", "close": 38.68, "volume": 5261.0}, {"date": "2024-09-26", "close": 38.68, "volume": 6327.0}, {"date": "2024-09-27", "close": 38.8, "volume": 6178.0}, {"date": "2024-09-30", "close": 42.66, "volume": 89040.0}, {"date": "2024-10-01", "close": 41.7, "volume": 18036.0}, {"date": "2024-10-02", "close": 37.78, "volume": 17811.0}, {"date": "2024-10-03", "close": 38.7, "volume": 15259.0}, {"date": "2024-10-04", "close": 37.55, "volume": 7834.0}, {"date": "2024-10-07", "close": 38.9, "volume": 12963.0}, {"date": "2024-10-08", "close": 38.45, "volume": 11489.0}, {"date": "2024-10-09", "close": 38.66, "volume": 10644.0}, {"date": "2024-10-10", "close": 38.45, "volume": 4461.0}, {"date": "2024-10-11", "close": 38.99, "volume": 10163.0}, {"date": "2024-10-14", "close": 37.65, "volume": 14757.0}, {"date": "2024-10-15", "close": 36.85, "volume": 9508.0}, {"date": "2024-10-16", "close": 36.52, "volume": 16000.0}, {"date": "2024-10-17", "close": 36.84, "volume": 8009.0}, {"date": "2024-10-18", "close": 34.6, "volume": 29858.0}, {"date": "2024-10-21", "close": 38.29, "volume": 37387.0}, {"date": "2024-10-22", "close": 40.75, "volume": 18105.0}, {"date": "2024-10-23", "close": 39.41, "volume": 11568.0}, {"date": "2024-10-24", "close": 38.92, "volume": 11946.0}, {"date": "2024-10-25", "close": 39.16, "volume": 10512.0}, {"date": "2024-10-28", "close": 38.99, "volume": 27000.0}, {"date": "2024-10-29", "close": 38.56, "volume": 16120.0}, {"date": "2024-10-30", "close": 39.12, "volume": 7432.0}, {"date": "2024-10-31", "close": 37.55, "volume": 10657.0}, {"date": "2024-11-01", "close": 36.52, "volume": 8433.0}, {"date": "2024-11-04", "close": 37.03, "volume": 21334.0}, {"date": "2024-11-05", "close": 37.01, "volume": 29121.0}, {"date": "2024-11-06", "close": 37.98, "volume": 16514.0}, {"date": "2024-11-07", "close": 40.53, "volume": 16103.0}, {"date": "2024-11-08", "close": 40.31, "volume": 17515.0}, {"date": "2024-11-11", "close": 41.92, "volume": 34163.0}, {"date": "2024-11-12", "close": 40.5, "volume": 18155.0}, {"date": "2024-11-13", "close": 40.94, "volume": 26100.0}, {"date": "2024-11-14", "close": 40.97, "volume": 22270.0}, {"date": "2024-11-15", "close": 40.64, "volume": 12299.0}, {"date": "2024-11-18", "close": 40.4, "volume": 26995.0}, {"date": "2024-11-19", "close": 40.73, "volume": 14524.0}, {"date": "2024-11-20", "close": 39.74, "volume": 13254.0}, {"date": "2024-11-21", "close": 41.67, "volume": 24485.0}, {"date": "2024-11-22", "close": 41.99, "volume": 16239.0}, {"date": "2024-11-25", "close": 41.55, "volume": 23706.0}, {"date": "2024-11-26", "close": 41.25, "volume": 24087.0}, {"date": "2024-11-27", "close": 41.03, "volume": 11141.0}, {"date": "2024-11-29", "close": 41.51, "volume": 17886.0}, {"date": "2024-12-02", "close": 42.57, "volume": 32016.0}, {"date": "2024-12-03", "close": 42.42, "volume": 36185.0}, {"date": "2024-12-04", "close": 42.89, "volume": 29893.0}, {"date": "2024-12-05", "close": 41.7, "volume": 23703.0}, {"date": "2024-12-06", "close": 42.71, "volume": 20507.0}, {"date": "2024-12-09", "close": 41.86, "volume": 30081.0}, {"date": "2024-12-10", "close": 41.84, "volume": 17190.0}, {"date": "2024-12-11", "close": 41.49, "volume": 11910.0}, {"date": "2024-12-12", "close": 41.82, "volume": 18066.0}, {"date": "2024-12-13", "close": 43.97, "volume": 18642.0}, {"date": "2024-12-16", "close": 43.46, "volume": 18871.0}, {"date": "2024-12-17", "close": 43.32, "volume": 20077.0}, {"date": "2024-12-18", "close": 41.09, "volume": 13075.0}, {"date": "2024-12-19", "close": 41.26, "volume": 17651.0}, {"date": "2024-12-20", "close": 42.06, "volume": 17906.0}, {"date": "2024-12-23", "close": 40.86, "volume": 15974.0}, {"date": "2024-12-24", "close": 39.96, "volume": 8942.0}, {"date": "2024-12-26", "close": 41.04, "volume": 19187.0}, {"date": "2024-12-27", "close": 41.3, "volume": 14195.0}, {"date": "2024-12-30", "close": 41.68, "volume": 31357.0}, {"date": "2024-12-31", "close": 41.2, "volume": 13637.0}, {"date": "2025-01-02", "close": 41.08, "volume": 11656.0}, {"date": "2025-01-03", "close": 40.87, "volume": 10425.0}, {"date": "2025-01-06", "close": 40.19, "volume": 16335.0}, {"date": "2025-01-07", "close": 38.38, "volume": 22097.0}, {"date": "2025-01-08", "close": 39.44, "volume": 16704.0}, {"date": "2025-01-10", "close": 38.17, "volume": 14735.0}, {"date": "2025-01-13", "close": 38.42, "volume": 12000.0}, {"date": "2025-01-14", "close": 38.06, "volume": 21414.0}, {"date": "2025-01-15", "close": 39.76, "volume": 22354.0}, {"date": "2025-01-16", "close": 39.69, "volume": 12273.0}, {"date": "2025-01-17", "close": 39.99, "volume": 17945.0}, {"date": "2025-01-21", "close": 39.49, "volume": 13346.0}, {"date": "2025-01-22", "close": 39.61, "volume": 15235.0}, {"date": "2025-01-23", "close": 39.27, "volume": 12898.0}, {"date": "2025-01-24", "close": 39.48, "volume": 6786.0}, {"date": "2025-01-27", "close": 38.675, "volume": 10891.0}, {"date": "2025-01-28", "close": 38.4, "volume": 17183.0}, {"date": "2025-01-29", "close": 38.51, "volume": 15177.0}, {"date": "2025-01-30", "close": 38.58, "volume": 13501.0}, {"date": "2025-01-31", "close": 37.46, "volume": 19315.0}, {"date": "2025-02-03", "close": 37.27, "volume": 23501.0}, {"date": "2025-02-04", "close": 36.84, "volume": 11994.0}, {"date": "2025-02-05", "close": 36.42, "volume": 10441.0}, {"date": "2025-02-06", "close": 38.25, "volume": 27585.0}, {"date": "2025-02-07", "close": 36.85, "volume": 18963.0}, {"date": "2025-02-10", "close": 42.82, "volume": 84732.0}, {"date": "2025-02-11", "close": 46.91, "volume": 57881.0}, {"date": "2025-02-12", "close": 49.54, "volume": 59966.0}, {"date": "2025-02-13", "close": 50.32, "volume": 115207.0}, {"date": "2025-02-14", "close": 48.85, "volume": 46643.0}, {"date": "2025-02-18", "close": 51.49, "volume": 67228.0}, {"date": "2025-02-19", "close": 50.09, "volume": 33961.0}, {"date": "2025-02-20", "close": 50.35, "volume": 21841.0}, {"date": "2025-02-21", "close": 46.96, "volume": 40986.0}, {"date": "2025-02-24", "close": 50.5, "volume": 61297.0}, {"date": "2025-02-25", "close": 49.98, "volume": 30023.0}, {"date": "2025-02-26", "close": 49.99, "volume": 45026.0}, {"date": "2025-02-27", "close": 49.79, "volume": 28512.0}, {"date": "2025-02-28", "close": 49.73, "volume": 20381.0}, {"date": "2025-03-03", "close": 47.48, "volume": 33280.0}, {"date": "2025-03-04", "close": 44.29, "volume": 42463.0}, {"date": "2025-03-05", "close": 47.09, "volume": 20345.0}, {"date": "2025-03-06", "close": 45.49, "volume": 23396.0}, {"date": "2025-03-07", "close": 45.21, "volume": 15692.0}, {"date": "2025-03-10", "close": 43.44, "volume": 35214.0}, {"date": "2025-03-11", "close": 44.89, "volume": 26313.0}, {"date": "2025-03-12", "close": 45.68, "volume": 19397.0}, {"date": "2025-03-13", "close": 43.8, "volume": 21934.0}, {"date": "2025-03-14", "close": 43.35, "volume": 32911.0}, {"date": "2025-03-17", "close": 44.42, "volume": 31986.0}, {"date": "2025-03-18", "close": 43.7, "volume": 19258.0}, {"date": "2025-03-19", "close": 43.6, "volume": 13910.0}, {"date": "2025-03-20", "close": 43.54, "volume": 18718.0}, {"date": "2025-03-21", "close": 42.67, "volume": 11408.0}, {"date": "2025-03-24", "close": 42.98, "volume": 21544.0}, {"date": "2025-03-25", "close": 42.35, "volume": 12241.0}, {"date": "2025-03-26", "close": 42.9, "volume": 14209.0}, {"date": "2025-03-27", "close": 41.13, "volume": 17453.0}, {"date": "2025-03-28", "close": 39.78, "volume": 13999.0}, {"date": "2025-03-31", "close": 39.46, "volume": 27404.0}, {"date": "2025-04-01", "close": 39.48, "volume": 21026.0}, {"date": "2025-04-02", "close": 41.11, "volume": 14830.0}, {"date": "2025-04-03", "close": 37.92, "volume": 19874.0}, {"date": "2025-04-04", "close": 36.04, "volume": 25069.0}, {"date": "2025-04-07", "close": 35.43, "volume": 22473.0}, {"date": "2025-04-08", "close": 34.62, "volume": 14724.0}, {"date": "2025-04-09", "close": 38.32, "volume": 17451.0}, {"date": "2025-04-10", "close": 36.1, "volume": 17592.0}, {"date": "2025-04-11", "close": 35.66, "volume": 7148.0}, {"date": "2025-04-14", "close": 36.26, "volume": 16199.0}, {"date": "2025-04-15", "close": 35.18, "volume": 16274.0}, {"date": "2025-04-16", "close": 35.32, "volume": 11294.0}, {"date": "2025-04-17", "close": 34.84, "volume": 32688.0}, {"date": "2025-04-21", "close": 32.53, "volume": 22743.0}, {"date": "2025-04-22", "close": 34.35, "volume": 27058.0}, {"date": "2025-04-23", "close": 36.23, "volume": 14231.0}, {"date": "2025-04-24", "close": 37.11, "volume": 11910.0}, {"date": "2025-04-25", "close": 36.48, "volume": 9446.0}, {"date": "2025-04-28", "close": 34.77, "volume": 18082.0}, {"date": "2025-04-29", "close": 33.41, "volume": 28304.0}, {"date": "2025-04-30", "close": 33.32, "volume": 19466.0}, {"date": "2025-05-01", "close": 34.03, "volume": 15690.0}, {"date": "2025-05-02", "close": 35.11, "volume": 22142.0}, {"date": "2025-05-05", "close": 33.99, "volume": 17917.0}, {"date": "2025-05-06", "close": 35.2, "volume": 29284.0}, {"date": "2025-05-07", "close": 33.78, "volume": 22796.0}, {"date": "2025-05-08", "close": 36.6, "volume": 24468.0}, {"date": "2025-05-09", "close": 39.92, "volume": 30192.0}, {"date": "2025-05-12", "close": 41.6, "volume": 26773.0}, {"date": "2025-05-13", "close": 43.68, "volume": 22090.0}, {"date": "2025-05-14", "close": 48.22, "volume": 69165.0}, {"date": "2025-05-15", "close": 50.06, "volume": 58151.0}, {"date": "2025-05-16", "close": 48.28, "volume": 47101.0}, {"date": "2025-05-19", "close": 50.49, "volume": 46878.0}, {"date": "2025-05-20", "close": 50.56, "volume": 35090.0}, {"date": "2025-05-21", "close": 53.27, "volume": 52056.0}, {"date": "2025-05-22", "close": 51.8, "volume": 66852.0}, {"date": "2025-05-23", "close": 51.84, "volume": 74754.0}, {"date": "2025-05-27", "close": 53.29, "volume": 75167.0}, {"date": "2025-05-28", "close": 53.25, "volume": 34313.0}, {"date": "2025-05-29", "close": 53.99, "volume": 71713.0}, {"date": "2025-05-30", "close": 55.98, "volume": 48613.0}, {"date": "2025-06-02", "close": 54.22, "volume": 67374.0}, {"date": "2025-06-03", "close": 55.29, "volume": 50447.0}, {"date": "2025-06-04", "close": 55.22, "volume": 36924.0}, {"date": "2025-06-05", "close": 54.43, "volume": 26976.0}, {"date": "2025-06-06", "close": 54.34, "volume": 42313.0}, {"date": "2025-06-09", "close": 55.02, "volume": 52661.0}, {"date": "2025-06-10", "close": 58.35, "volume": 80013.0}, {"date": "2025-06-11", "close": 59.95, "volume": 104122.0}, {"date": "2025-06-12", "close": 59.32, "volume": 52505.0}, {"date": "2025-06-13", "close": 57.96, "volume": 61571.0}, {"date": "2025-06-16", "close": 59.77, "volume": 74098.0}, {"date": "2025-06-17", "close": 59.33, "volume": 46892.0}, {"date": "2025-06-18", "close": 58.72, "volume": 34755.0}, {"date": "2025-06-20", "close": 57.27, "volume": 42579.0}, {"date": "2025-06-23", "close": 57.24, "volume": 122126.0}, {"date": "2025-06-24", "close": 58.0, "volume": 105801.0}, {"date": "2025-06-25", "close": 57.92, "volume": 60026.0}, {"date": "2025-06-26", "close": 59.99, "volume": 117689.0}, {"date": "2025-06-27", "close": 61.02, "volume": 587869.0}, {"date": "2025-06-30", "close": 62.21, "volume": 175421.0}, {"date": "2025-07-01", "close": 64.23, "volume": 86597.0}, {"date": "2025-07-02", "close": 67.23, "volume": 176427.0}, {"date": "2025-07-03", "close": 69.98, "volume": 123178.0}, {"date": "2025-07-07", "close": 66.54, "volume": 161892.0}, {"date": "2025-07-08", "close": 65.0, "volume": 85710.0}, {"date": "2025-07-09", "close": 66.69, "volume": 105575.0}, {"date": "2025-07-10", "close": 64.73, "volume": 149021.0}, {"date": "2025-07-11", "close": 63.8, "volume": 131355.0}, {"date": "2025-07-14", "close": 62.93, "volume": 122303.0}, {"date": "2025-07-15", "close": 63.01, "volume": 108528.0}, {"date": "2025-07-16", "close": 62.75, "volume": 77141.0}, {"date": "2025-07-17", "close": 61.45, "volume": 56048.0}, {"date": "2025-07-18", "close": 60.32, "volume": 51571.0}, {"date": "2025-07-21", "close": 61.5, "volume": 82226.0}, {"date": "2025-07-22", "close": 63.27, "volume": 73707.0}, {"date": "2025-07-23", "close": 66.35, "volume": 90455.0}, {"date": "2025-07-24", "close": 65.17, "volume": 54828.0}, {"date": "2025-07-25", "close": 64.41, "volume": 38470.0}, {"date": "2025-07-28", "close": 64.68, "volume": 64031.0}, {"date": "2025-07-29", "close": 64.9, "volume": 46594.0}, {"date": "2025-07-30", "close": 62.89, "volume": 53616.0}, {"date": "2025-07-31", "close": 63.46, "volume": 73149.0}, {"date": "2025-08-01", "close": 62.05, "volume": 69885.0}, {"date": "2025-08-04", "close": 64.51, "volume": 87702.0}, {"date": "2025-08-05", "close": 64.89, "volume": 51340.0}, {"date": "2025-08-06", "close": 66.5, "volume": 49655.0}, {"date": "2025-08-07", "close": 68.69, "volume": 77829.0}, {"date": "2025-08-08", "close": 71.61, "volume": 97591.0}, {"date": "2025-08-11", "close": 74.39, "volume": 373505.0}, {"date": "2025-08-12", "close": 79.45, "volume": 275112.0}, {"date": "2025-08-13", "close": 81.76, "volume": 148254.0}, {"date": "2025-08-14", "close": 75.36, "volume": 269557.0}, {"date": "2025-08-15", "close": 75.89, "volume": 186761.0}, {"date": "2025-08-18", "close": 71.02, "volume": 150595.0}, {"date": "2025-08-19", "close": 67.97, "volume": 193074.0}, {"date": "2025-08-20", "close": 65.81, "volume": 136327.0}, {"date": "2025-08-21", "close": 66.42, "volume": 88360.0}, {"date": "2025-08-22", "close": 67.5, "volume": 118950.0}, {"date": "2025-08-25", "close": 62.83, "volume": 222958.0}, {"date": "2025-08-26", "close": 65.55, "volume": 96580.0}, {"date": "2025-08-27", "close": 66.83, "volume": 82088.0}, {"date": "2025-08-28", "close": 66.26, "volume": 99731.0}, {"date": "2025-08-29", "close": 65.87, "volume": 76762.0}, {"date": "2025-09-02", "close": 66.24, "volume": 58577.0}, {"date": "2025-09-03", "close": 65.67, "volume": 52954.0}, {"date": "2025-09-04", "close": 68.19, "volume": 55942.0}, {"date": "2025-09-05", "close": 66.19, "volume": 39186.0}, {"date": "2025-09-08", "close": 67.96, "volume": 66758.0}, {"date": "2025-09-09", "close": 67.38, "volume": 34234.0}, {"date": "2025-09-10", "close": 67.3, "volume": 42275.0}, {"date": "2025-09-11", "close": 68.36, "volume": 57657.0}, {"date": "2025-09-12", "close": 67.96, "volume": 37603.0}, {"date": "2025-09-15", "close": 70.37, "volume": 77562.0}, {"date": "2025-09-16", "close": 68.57, "volume": 50522.0}, {"date": "2025-09-17", "close": 69.5, "volume": 48302.0}, {"date": "2025-09-18", "close": 71.86, "volume": 64279.0}, {"date": "2025-09-19", "close": 70.45, "volume": 126428.0}, {"date": "2025-09-22", "close": 68.45, "volume": 51407.0}, {"date": "2025-09-23", "close": 67.72, "volume": 44520.0}, {"date": "2025-09-24", "close": 68.78, "volume": 59017.0}, {"date": "2025-09-25", "close": 66.99, "volume": 30016.0}, {"date": "2025-09-26", "close": 66.89, "volume": 40102.0}, {"date": "2025-09-29", "close": 66.45, "volume": 37075.0}, {"date": "2025-09-30", "close": 68.06, "volume": 114795.0}, {"date": "2025-10-01", "close": 69.7, "volume": 56169.0}, {"date": "2025-10-02", "close": 68.26, "volume": 51113.0}, {"date": "2025-10-03", "close": 71.14, "volume": 46513.0}, {"date": "2025-10-06", "close": 69.86, "volume": 72986.0}, {"date": "2025-10-07", "close": 68.76, "volume": 36993.0}, {"date": "2025-10-08", "close": 69.47, "volume": 25411.0}, {"date": "2025-10-09", "close": 67.67, "volume": 40698.0}, {"date": "2025-10-10", "close": 64.16, "volume": 42489.0}, {"date": "2025-10-13", "close": 65.915, "volume": 42869.0}, {"date": "2025-10-14", "close": 67.57, "volume": 32555.0}, {"date": "2025-10-15", "close": 66.91, "volume": 35309.0}, {"date": "2025-10-16", "close": 64.67, "volume": 33890.0}, {"date": "2025-10-17", "close": 64.19, "volume": 54940.0}, {"date": "2025-10-20", "close": 65.77, "volume": 26111.0}, {"date": "2025-10-21", "close": 67.94, "volume": 46544.0}, {"date": "2025-10-22", "close": 66.01, "volume": 33672.0}, {"date": "2025-10-23", "close": 67.78, "volume": 28261.0}, {"date": "2025-10-24", "close": 68.56, "volume": 22876.0}, {"date": "2025-10-27", "close": 66.57, "volume": 29409.0}, {"date": "2025-10-28", "close": 67.58, "volume": 20772.0}, {"date": "2025-10-29", "close": 65.735, "volume": 34511.0}, {"date": "2025-10-30", "close": 67.93, "volume": 47037.0}, {"date": "2025-10-31", "close": 61.36, "volume": 65441.0}, {"date": "2025-11-03", "close": 67.88, "volume": 112699.0}, {"date": "2025-11-04", "close": 62.6, "volume": 82544.0}, {"date": "2025-11-05", "close": 66.92, "volume": 75582.0}, {"date": "2025-11-06", "close": 67.8, "volume": 67105.0}, {"date": "2025-11-07", "close": 67.11, "volume": 29460.0}, {"date": "2025-11-10", "close": 67.69, "volume": 55532.0}, {"date": "2025-11-11", "close": 68.52, "volume": 49656.0}, {"date": "2025-11-12", "close": 69.86, "volume": 46686.0}, {"date": "2025-11-13", "close": 67.84, "volume": 91254.0}, {"date": "2025-11-14", "close": 66.39, "volume": 47270.0}, {"date": "2025-11-17", "close": 64.49, "volume": 45083.0}, {"date": "2025-11-18", "close": 66.3, "volume": 52200.0}, {"date": "2025-11-19", "close": 64.46, "volume": 28846.0}, {"date": "2025-11-20", "close": 64.55, "volume": 65885.0}, {"date": "2025-11-21", "close": 68.555, "volume": 61261.0}, {"date": "2025-11-24", "close": 73.58, "volume": 72203.0}, {"date": "2025-11-25", "close": 75.0, "volume": 61443.0}, {"date": "2025-11-26", "close": 75.25, "volume": 47908.0}, {"date": "2025-11-28", "close": 75.0, "volume": 29806.0}, {"date": "2025-12-01", "close": 77.43, "volume": 56194.0}, {"date": "2025-12-02", "close": 76.09, "volume": 58455.0}, {"date": "2025-12-03", "close": 79.86, "volume": 62362.0}, {"date": "2025-12-04", "close": 79.23, "volume": 40250.0}, {"date": "2025-12-05", "close": 78.8, "volume": 58383.0}, {"date": "2025-12-08", "close": 77.44, "volume": 48845.0}, {"date": "2025-12-09", "close": 77.65, "volume": 71677.0}, {"date": "2025-12-10", "close": 79.02, "volume": 53592.0}, {"date": "2025-12-11", "close": 81.48, "volume": 44720.0}, {"date": "2025-12-12", "close": 80.83, "volume": 72206.0}, {"date": "2025-12-15", "close": 79.93, "volume": 42048.0}, {"date": "2025-12-16", "close": 78.76, "volume": 34294.0}, {"date": "2025-12-17", "close": 79.26, "volume": 35851.0}, {"date": "2025-12-18", "close": 82.56, "volume": 94442.0}, {"date": "2025-12-19", "close": 80.25, "volume": 111629.0}, {"date": "2025-12-22", "close": 80.65, "volume": 56397.0}, {"date": "2025-12-23", "close": 80.17, "volume": 34426.0}, {"date": "2025-12-24", "close": 79.98, "volume": 39564.0}, {"date": "2025-12-26", "close": 79.48, "volume": 25667.0}, {"date": "2025-12-29", "close": 77.48, "volume": 47783.0}, {"date": "2025-12-30", "close": 77.15, "volume": 37375.0}, {"date": "2025-12-31", "close": 76.14, "volume": 76621.0}, {"date": "2026-01-02", "close": 76.03, "volume": 60158.0}, {"date": "2026-01-05", "close": 76.38, "volume": 63111.0}, {"date": "2026-01-06", "close": 74.97, "volume": 88279.0}, {"date": "2026-01-07", "close": 75.29, "volume": 55189.0}, {"date": "2026-01-08", "close": 77.22, "volume": 38030.0}, {"date": "2026-01-09", "close": 77.76, "volume": 37657.0}, {"date": "2026-01-12", "close": 81.17, "volume": 51369.0}, {"date": "2026-01-13", "close": 81.88, "volume": 50877.0}, {"date": "2026-01-14", "close": 81.27, "volume": 32251.0}, {"date": "2026-01-15", "close": 85.73, "volume": 52756.0}, {"date": "2026-01-16", "close": 82.26, "volume": 53750.0}, {"date": "2026-01-20", "close": 79.84, "volume": 42846.0}, {"date": "2026-01-21", "close": 81.47, "volume": 47600.0}, {"date": "2026-01-22", "close": 82.495, "volume": 46043.0}, {"date": "2026-01-23", "close": 79.58, "volume": 29080.0}, {"date": "2026-01-26", "close": 79.58, "volume": 30941.0}, {"date": "2026-01-27", "close": 78.83, "volume": 23148.0}, {"date": "2026-01-28", "close": 78.02, "volume": 31319.0}, {"date": "2026-01-29", "close": 80.34, "volume": 20931.0}, {"date": "2026-01-30", "close": 79.12, "volume": 29133.0}, {"date": "2026-02-02", "close": 82.96, "volume": 38344.0}, {"date": "2026-02-03", "close": 83.87, "volume": 33111.0}, {"date": "2026-02-04", "close": 87.31, "volume": 63223.0}, {"date": "2026-02-05", "close": 86.235, "volume": 40475.0}, {"date": "2026-02-06", "close": 90.47, "volume": 59980.0}, {"date": "2026-02-09", "close": 90.1, "volume": 61081.0}, {"date": "2026-02-10", "close": 85.965, "volume": 53725.0}, {"date": "2026-02-11", "close": 90.13, "volume": 44311.0}, {"date": "2026-02-12", "close": 87.19, "volume": 55744.0}, {"date": "2026-02-13", "close": 90.41, "volume": 52840.0}, {"date": "2026-02-17", "close": 89.58, "volume": 56687.0}, {"date": "2026-02-18", "close": 90.15, "volume": 53133.0}, {"date": "2026-02-19", "close": 90.33, "volume": 60125.0}, {"date": "2026-02-20", "close": 89.8, "volume": 62829.0}, {"date": "2026-02-23", "close": 87.3, "volume": 41845.0}, {"date": "2026-02-24", "close": 88.8, "volume": 30544.0}, {"date": "2026-02-25", "close": 90.91, "volume": 33894.0}, {"date": "2026-02-26", "close": 90.48, "volume": 41731.0}, {"date": "2026-02-27", "close": 88.0, "volume": 46237.0}, {"date": "2026-03-02", "close": 87.47, "volume": 43990.0}, {"date": "2026-03-03", "close": 85.55, "volume": 43022.0}, {"date": "2026-03-04", "close": 85.24, "volume": 32651.0}, {"date": "2026-03-05", "close": 82.37, "volume": 29644.0}, {"date": "2026-03-06", "close": 80.45, "volume": 56949.0}, {"date": "2026-03-09", "close": 78.71, "volume": 41881.0}, {"date": "2026-03-10", "close": 79.26, "volume": 33559.0}, {"date": "2026-03-11", "close": 79.38, "volume": 60028.0}, {"date": "2026-03-12", "close": 77.92, "volume": 34971.0}, {"date": "2026-03-13", "close": 74.0, "volume": 61630.0}, {"date": "2026-03-16", "close": 76.5, "volume": 52729.0}, {"date": "2026-03-17", "close": 77.6, "volume": 48190.0}, {"date": "2026-03-18", "close": 73.43, "volume": 66691.0}, {"date": "2026-03-19", "close": 72.65, "volume": 209231.0}, {"date": "2026-03-20", "close": 73.14, "volume": 92338.0}, {"date": "2026-03-23", "close": 76.4, "volume": 66026.0}, {"date": "2026-03-24", "close": 80.64, "volume": 66035.0}, {"date": "2026-03-25", "close": 81.83, "volume": 44331.0}, {"date": "2026-03-26", "close": 79.14, "volume": 79140.0}, {"date": "2026-03-27", "close": 77.49, "volume": 46621.0}, {"date": "2026-03-30", "close": 75.43, "volume": 72506.0}, {"date": "2026-03-31", "close": 78.34, "volume": 108372.0}, {"date": "2026-04-01", "close": 79.6, "volume": 68663.0}, {"date": "2026-04-02", "close": 78.11, "volume": 98416.0}, {"date": "2026-04-06", "close": 75.93, "volume": 132376.0}, {"date": "2026-04-07", "close": 76.25, "volume": 131695.0}, {"date": "2026-04-08", "close": 80.4, "volume": 163204.0}, {"date": "2026-04-09", "close": 82.2, "volume": 74867.0}, {"date": "2026-04-10", "close": 82.16, "volume": 140900.0}, {"date": "2026-04-13", "close": 80.38, "volume": 84870.0}, {"date": "2026-04-14", "close": 79.42, "volume": 159672.0}, {"date": "2026-04-15", "close": 76.25, "volume": 81770.0}, {"date": "2026-04-16", "close": 76.38, "volume": 153713.0}, {"date": "2026-04-17", "close": 80.7, "volume": 185535.0}, {"date": "2026-04-20", "close": 81.11, "volume": 97403.0}, {"date": "2026-04-21", "close": 77.4, "volume": 94519.0}, {"date": "2026-04-22", "close": 77.81, "volume": 86345.0}, {"date": "2026-04-23", "close": 79.77, "volume": 141841.0}, {"date": "2026-04-24", "close": 76.44, "volume": 228623.0}, {"date": "2026-04-27", "close": 75.28, "volume": 134379.0}, {"date": "2026-04-28", "close": 75.85, "volume": 45149.0}, {"date": "2026-04-29", "close": 74.57, "volume": 72432.0}, {"date": "2026-04-30", "close": 75.26, "volume": 54091.0}, {"date": "2026-05-01", "close": 72.6, "volume": 119176.0}, {"date": "2026-05-04", "close": 70.36, "volume": 93837.0}, {"date": "2026-05-05", "close": 73.94, "volume": 51486.0}, {"date": "2026-05-06", "close": 75.85, "volume": 76146.0}, {"date": "2026-05-07", "close": 74.56, "volume": 45829.0}, {"date": "2026-05-08", "close": 62.45, "volume": 232720.0}, {"date": "2026-05-11", "close": 64.15, "volume": 283768.0}, {"date": "2026-05-12", "close": 62.76, "volume": 104767.0}, {"date": "2026-05-13", "close": 62.45, "volume": 73304.0}, {"date": "2026-05-14", "close": 64.4, "volume": 106692.0}, {"date": "2026-05-15", "close": 66.91, "volume": 137591.0}, {"date": "2026-05-18", "close": 68.59, "volume": 138374.0}, {"date": "2026-05-19", "close": 67.26, "volume": 124551.0}, {"date": "2026-05-20", "close": 70.64, "volume": 88574.0}, {"date": "2026-05-21", "close": 72.14, "volume": 79277.0}, {"date": "2026-05-22", "close": 72.44, "volume": 73249.0}, {"date": "2026-05-26", "close": 74.17, "volume": 54541.0}, {"date": "2026-05-27", "close": 75.06, "volume": 117932.0}, {"date": "2026-05-28", "close": 79.22, "volume": 122839.0}, {"date": "2026-05-29", "close": 79.96, "volume": 101650.0}, {"date": "2026-06-01", "close": 78.93, "volume": 144366.0}, {"date": "2026-06-02", "close": 77.78, "volume": 74931.0}, {"date": "2026-06-03", "close": 78.2, "volume": 70285.0}, {"date": "2026-06-04", "close": 79.71, "volume": 70039.0}, {"date": "2026-06-05", "close": 77.31, "volume": 73161.0}, {"date": "2026-06-08", "close": 77.94, "volume": 48655.0}, {"date": "2026-06-09", "close": 77.53, "volume": 54472.0}, {"date": "2026-06-10", "close": 77.51, "volume": 77236.0}, {"date": "2026-06-11", "close": 78.79, "volume": 78430.0}, {"date": "2026-06-12", "close": 79.48, "volume": 117569.0}, {"date": "2026-06-15", "close": 78.71, "volume": 58426.0}, {"date": "2026-06-16", "close": 78.12, "volume": 48548.0}, {"date": "2026-06-17", "close": 77.51, "volume": 91942.0}, {"date": "2026-06-18", "close": 79.82, "volume": 78598.0}, {"date": "2026-06-22", "close": 79.25, "volume": 46692.0}, {"date": "2026-06-23", "close": 80.45, "volume": 46808.0}, {"date": "2026-06-24", "close": 80.55, "volume": 56455.0}, {"date": "2026-06-25", "close": 80.78, "volume": 131031.0}, {"date": "2026-06-26", "close": 82.64, "volume": 307195.0}, {"date": "2026-06-29", "close": 81.77, "volume": 173743.0}, {"date": "2026-06-30", "close": 81.45, "volume": 122044.0}, {"date": "2026-07-01", "close": 82.69, "volume": 83238.0}, {"date": "2026-07-02", "close": 77.84, "volume": 87904.0}, {"date": "2026-07-06", "close": 77.26, "volume": 94598.0}, {"date": "2026-07-07", "close": 75.63, "volume": 70249.0}, {"date": "2026-07-08", "close": 76.07, "volume": 128258.0}, {"date": "2026-07-09", "close": 77.77, "volume": 90461.0}, {"date": "2026-07-10", "close": 78.28, "volume": 47189.0}, {"date": "2026-07-13", "close": 81.11, "volume": 109540.0}, {"date": "2026-07-14", "close": 80.72, "volume": 79036.0}, {"date": "2026-07-15", "close": 83.3, "volume": 86979.0}, {"date": "2026-07-16", "close": 83.33, "volume": 80198.0}, {"date": "2026-07-17", "close": 82.36, "volume": 75812.0}, {"date": "2026-07-20", "close": 81.49, "volume": 107264.0}, {"date": "2026-07-21", "close": 84.9, "volume": 76531.0}, {"date": "2026-07-22", "close": 84.98, "volume": 80853.0}, {"date": "2026-07-23", "close": 85.82, "volume": 96866.0}, {"date": "2026-07-24", "close": 85.78, "volume": 56017.0}, {"date": "2026-07-27", "close": 87.54, "volume": 81377.0}, {"date": "2026-07-28", "close": 88.61, "volume": 117313.0}, {"date": "2026-07-29", "close": 89.88, "volume": 88918.0}, {"date": "2026-07-30", "close": 88.39, "volume": 85671.0}, {"date": "2026-07-31", "close": 87.89, "volume": 84505.0}, {"date": "2026-08-03", "close": 86.8, "volume": 72920.0}, {"date": "2026-08-04", "close": 88.48, "volume": 97144.0}, {"date": "2026-08-05", "close": 88.96, "volume": 55319.0}, {"date": "2026-08-06", "close": 86.82, "volume": 79999.0}, {"date": "2026-08-07", "close": 86.39, "volume": 46054.0}, {"date": "2026-08-10", "close": 83.42, "volume": 82653.0}, {"date": "2026-08-11", "close": 83.47, "volume": 100289.0}, {"date": "2026-08-12", "close": 81.675, "volume": 106863.0}, {"date": "2026-08-13", "close": 80.8, "volume": 101464.0}, {"date": "2026-08-14", "close": 83.34, "volume": 104809.0}, {"date": "2026-08-17", "close": 81.74, "volume": 48104.0}, {"date": "2026-08-18", "close": 81.78, "volume": 181132.0}, {"date": "2026-08-19", "close": 80.555, "volume": 57279.0}, {"date": "2026-08-20", "close": 79.41, "volume": 59245.0}, {"date": "2026-08-21", "close": 81.79, "volume": 81072.0}, {"date": "2026-08-24", "close": 77.67, "volume": 79370.0}, {"date": "2026-08-25", "close": 79.07, "volume": 71786.0}, {"date": "2026-08-26", "close": 72.76, "volume": 274608.0}, {"date": "2026-08-27", "close": 70.29, "volume": 87482.0}, {"date": "2026-08-28", "close": 75.04, "volume": 121234.0}, {"date": "2026-08-31", "close": 70.14, "volume": 100548.0}, {"date": "2026-09-01", "close": 69.18, "volume": 94598.0}, {"date": "2026-09-02", "close": 73.07, "volume": 161089.0}, {"date": "2026-09-03", "close": 74.42, "volume": 97695.0}, {"date": "2026-09-04", "close": 75.84, "volume": 82608.0}, {"date": "2026-09-08", "close": 74.34, "volume": 82152.0}, {"date": "2026-09-09", "close": 72.16, "volume": 69828.0}, {"date": "2026-09-10", "close": 71.08, "volume": 84268.0}, {"date": "2026-09-11", "close": 71.38, "volume": 76998.0}, {"date": "2026-09-14", "close": 70.95, "volume": 77819.0}, {"date": "2026-09-15", "close": 68.79, "volume": 42415.0}, {"date": "2026-09-16", "close": 68.53, "volume": 67964.0}, {"date": "2026-09-17", "close": 68.5, "volume": 78672.0}, {"date": "2026-09-18", "close": 67.58, "volume": 131999.0}, {"date": "2026-09-21", "close": 67.19, "volume": 29112.0}, {"date": "2026-09-22", "close": 67.36, "volume": 86648.0}], "refreshing": true}