{"ticker": "TCI", "overview": {"cik": "733590", "ticker": "TCI", "name": "TRANSCONTINENTAL REALTY INVESTORS INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054111", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031848", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031845", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0000733590-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0000733590-26-000004", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-21", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-20", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-12-29", "title": "Form 8-K/A", "accession": "0000733590-25-000034", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-17", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-25-000016", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "PRIMARY DOCUMENT", "accession": "0001273348-25-000015", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0000733590-25-000031", "price_sensitive": true}, {"form": "4", "date": "2025-12-09", "title": "PRIMARY DOCUMENT", "accession": "0001273348-25-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0000733590-25-000029", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000733590-25-000027", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-25-016737", "price_sensitive": false}, {"form": "4", "date": "2025-10-27", "title": "FORM 4", "accession": "0000733590-25-000022", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0000733590-25-000019", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 7772553.0, "sell_n": 0, "sell_sum": 0, "net": 7772553.0, "insiders": 1, "first_date": "2026-01-12", "last_date": "2026-01-12"}, "metrics": {"ticker": "TCI", "has_prices": true, "as_of": "2026-10-08", "last": 45.88, "prev_close": 45.19, "change": 0.6900000000000048, "change_pct": 0.015268864793095926, "session_volume": 17249.0, "vwap_5": 45.14488838464369, "vwap_20": 42.09270055151668, "vwap_60": 39.64940590552009, "vwap_250": 40.136926129381486, "high_52w": 58.91, "low_52w": 33.1, "avg_volume_20": 19147.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001273348-26-000004", "src": "INSIDERS", "ticker": "TCI", "cik": "733590", "company": "TRANSCONTINENTAL REALTY INVESTORS INC", "company_raw": "TRANSCONTINENTAL REALTY INVESTORS INC", "who": "American Realty Investors Inc", "who_key": "AMERICAN REALTY INVESTORS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3886276.5, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $3.9M of TCI", "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000004/0001273348-26-000004-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424245}, {"id": "0001273348-26-000007", "src": "INSIDERS", "ticker": "TCI", "cik": "733590", "company": "TRANSCONTINENTAL REALTY INVESTORS INC", "company_raw": "TRANSCONTINENTAL REALTY INVESTORS INC", "who": "American Realty Investors Inc", "who_key": "AMERICAN REALTY INVESTORS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3886276.5, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $3.9M of TCI", "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000007/0001273348-26-000007-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424245}], "recent_buys": [{"id": "0001273348-26-000007", "src": "INSIDERS", "ticker": "TCI", "cik": "733590", "company": "TRANSCONTINENTAL REALTY INVESTORS INC", "company_raw": "TRANSCONTINENTAL REALTY INVESTORS INC", "who": "American Realty Investors Inc", "who_key": "AMERICAN REALTY INVESTORS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3886276.5, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $3.9M of TCI", "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000007/0001273348-26-000007-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424245}, {"id": "0001273348-26-000004", "src": "INSIDERS", "ticker": "TCI", "cik": "733590", "company": "TRANSCONTINENTAL REALTY INVESTORS INC", "company_raw": "TRANSCONTINENTAL REALTY INVESTORS INC", "who": "American Realty Investors Inc", "who_key": "AMERICAN REALTY INVESTORS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3886276.5, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $3.9M of TCI", "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000004/0001273348-26-000004-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424245}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Transcontinental Realty Investors, Inc. Common Stock", "new_value": "TRANSCONTINENTAL REALTY INVESTORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000733590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000733590", "applied": 1, "detected_at": "2026-10-28T01:45:01.768751"}]}, "key_people": [{"who": "American Realty Investors Inc", "who_key": "AMERICAN REALTY INVESTORS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7772553.0, "sold": 0, "net": 7772553.0, "trades": 2, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3886276.5, "date": "2026-01-12", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000004/0001273348-26-000004-index.htm"}, {"action": "BUY", "amount": 3886276.5, "date": "2026-01-12", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000007/0001273348-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 3886276.5, "date": "2026-01-12", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/733590/000127334826000004/0001273348-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054111", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031848", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031845", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0000733590-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0000733590-26-000004", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-21", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-20", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "PRIMARY DOCUMENT", "accession": "0001273348-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-12-29", "title": "Form 8-K/A", "accession": "0000733590-25-000034", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-17", "title": "Form SCHEDULE 13D/A", "accession": "0001273348-25-000016", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "PRIMARY DOCUMENT", "accession": "0001273348-25-000015", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0000733590-25-000031", "price_sensitive": true}, {"form": "4", "date": "2025-12-09", "title": "PRIMARY DOCUMENT", "accession": "0001273348-25-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0000733590-25-000029", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000733590-25-000027", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-25-016737", "price_sensitive": false}, {"form": "4", "date": "2025-10-27", "title": "FORM 4", "accession": "0000733590-25-000022", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0000733590-25-000019", "price_sensitive": true}], "performance": {"ticker": "TCI", "has_prices": true, "summary": {"n": 2, "avg": -0.13138962514199162, "win_rate": 0.0, "best": -0.13138962514199162, "worst": -0.13138962514199162, "as_of": "2026-10-08"}, "buys": [{"who": "AMERICAN REALTY INVESTORS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3886276.5, "date": "2026-01-12", "score": 55.8, "ref_price": 52.82, "return": -0.13138962514199162}, {"who": "AMERICAN REALTY INVESTORS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3886276.5, "date": "2026-01-12", "score": 55.8, "ref_price": 52.82, "return": -0.13138962514199162}]}, "price_series": [{"date": "2016-10-10", "close": 11.43, "volume": null}, {"date": "2016-10-11", "close": 11.43, "volume": null}, {"date": "2016-10-12", "close": 11.43, "volume": null}, {"date": "2016-10-13", "close": 11.5674, "volume": 267.0}, {"date": "2016-10-14", "close": 11.5674, "volume": null}, {"date": "2016-10-17", "close": 11.6174, "volume": 441.0}, {"date": "2016-10-18", "close": 11.46, "volume": 1200.0}, {"date": "2016-10-19", "close": 11.46, "volume": null}, {"date": "2016-10-20", "close": 12.1024, "volume": 389.0}, {"date": "2016-10-21", "close": 11.84, "volume": 300.0}, {"date": "2016-10-24", "close": 11.84, "volume": null}, {"date": "2016-10-25", "close": 11.8, "volume": 1126.0}, {"date": "2016-10-26", "close": 11.817, "volume": 211.0}, {"date": "2016-10-27", "close": 11.817, "volume": null}, {"date": "2016-10-28", "close": 11.817, "volume": null}, {"date": "2016-10-31", "close": 11.9, "volume": 1192.0}, {"date": "2016-11-01", "close": 11.94, "volume": 495.0}, {"date": "2016-11-02", "close": 11.94, "volume": null}, {"date": "2016-11-03", "close": 11.95, "volume": 692.0}, {"date": "2016-11-04", "close": 11.95, "volume": 568.0}, {"date": "2016-11-07", "close": 11.95, "volume": null}, {"date": "2016-11-08", "close": 11.95, "volume": null}, {"date": "2016-11-09", "close": 11.95, "volume": null}, {"date": "2016-11-10", "close": 11.95, "volume": null}, {"date": "2016-11-11", "close": 11.45, "volume": 190.0}, {"date": "2016-11-14", "close": 11.1534, "volume": 212.0}, {"date": "2016-11-15", "close": 11.1534, "volume": null}, {"date": "2016-11-16", "close": 11.1534, "volume": null}, {"date": "2016-11-17", "close": 11.1534, "volume": null}, {"date": "2016-11-18", "close": 11.1, "volume": 379.0}, {"date": "2016-11-21", "close": 11.1, "volume": null}, {"date": "2016-11-22", "close": 11.1, "volume": null}, {"date": "2016-11-23", "close": 9.6199, "volume": 7362.0}, {"date": "2016-11-25", "close": 9.9904, "volume": 1444.0}, {"date": "2016-11-28", "close": 9.9904, "volume": null}, {"date": "2016-11-29", "close": 9.55, "volume": 235.0}, {"date": "2016-11-30", "close": 9.55, "volume": null}, {"date": "2016-12-01", "close": 10.2, "volume": 807.0}, {"date": "2016-12-02", "close": 10.3, "volume": 1354.0}, {"date": "2016-12-05", "close": 10.5, "volume": 1135.0}, {"date": "2016-12-06", "close": 10.6, "volume": 1658.0}, {"date": "2016-12-07", "close": 10.1257, "volume": 304.0}, {"date": "2016-12-08", "close": 10.4, "volume": 476.0}, {"date": "2016-12-09", "close": 10.4, "volume": null}, {"date": "2016-12-12", "close": 10.5, "volume": 3350.0}, {"date": "2016-12-13", "close": 10.5, "volume": null}, {"date": "2016-12-14", "close": 10.5, "volume": 895.0}, {"date": "2016-12-15", "close": 10.8852, "volume": 5059.0}, {"date": "2016-12-16", "close": 11.4824, "volume": 144.0}, {"date": "2016-12-19", "close": 11.6, "volume": 4037.0}, {"date": "2016-12-20", "close": 11.6, "volume": 730.0}, {"date": "2016-12-21", "close": 11.5173, "volume": 885.0}, {"date": "2016-12-22", "close": 11.287, "volume": 3713.0}, {"date": "2016-12-23", "close": 11.2501, "volume": 196.0}, {"date": "2016-12-27", "close": 11.7499, "volume": 453.0}, {"date": "2016-12-28", "close": 11.731, "volume": 6386.0}, {"date": "2016-12-29", "close": 12.018, "volume": 1055.0}, {"date": "2016-12-30", "close": 12.018, "volume": null}, {"date": "2017-01-03", "close": 12.25, "volume": 2850.0}, {"date": "2017-01-04", "close": 12.25, "volume": null}, {"date": "2017-01-05", "close": 12.99, "volume": 2391.0}, {"date": "2017-01-06", "close": 12.99, "volume": null}, {"date": "2017-01-09", "close": 13.4799, "volume": 257.0}, {"date": "2017-01-10", "close": 13.4799, "volume": null}, {"date": "2017-01-11", "close": 13.4799, "volume": null}, {"date": "2017-01-12", "close": 13.3876, "volume": 1163.0}, {"date": "2017-01-13", "close": 13.193, "volume": 217.0}, {"date": "2017-01-17", "close": 13.193, "volume": null}, {"date": "2017-01-18", "close": 13.308, "volume": 1000.0}, {"date": "2017-01-19", "close": 13.06, "volume": 1602.0}, {"date": "2017-01-20", "close": 13.3999, "volume": 1443.0}, {"date": "2017-01-23", "close": 13.47, "volume": 1046.0}, {"date": "2017-01-24", "close": 14.638, "volume": 1206.0}, {"date": "2017-01-25", "close": 15.67, "volume": 1956.0}, {"date": "2017-01-26", "close": 15.67, "volume": null}, {"date": "2017-01-27", "close": 15.97, "volume": 791.0}, {"date": "2017-01-30", "close": 15.5155, "volume": 1108.0}, {"date": "2017-01-31", "close": 15.15, "volume": 471.0}, {"date": "2017-02-01", "close": 16.2799, "volume": 2877.0}, {"date": "2017-02-02", "close": 16.0156, "volume": 418.0}, {"date": "2017-02-03", "close": 16.0156, "volume": null}, {"date": "2017-02-06", "close": 16.0156, "volume": null}, {"date": "2017-02-07", "close": 17.0, "volume": 4127.0}, {"date": "2017-02-08", "close": 19.2, "volume": 5596.0}, {"date": "2017-02-09", "close": 19.0, "volume": 1323.0}, {"date": "2017-02-10", "close": 19.5, "volume": 439.0}, {"date": "2017-02-13", "close": 19.4, "volume": 413.0}, {"date": "2017-02-14", "close": 18.81, "volume": 477.0}, {"date": "2017-02-15", "close": 19.5, "volume": 204.0}, {"date": "2017-02-16", "close": 19.5, "volume": 232.0}, {"date": "2017-02-17", "close": 20.5665, "volume": 2878.0}, {"date": "2017-02-21", "close": 20.89, "volume": 1955.0}, {"date": "2017-02-22", "close": 20.3108, "volume": 1133.0}, {"date": "2017-02-23", "close": 20.3108, "volume": null}, {"date": "2017-02-24", "close": 20.2704, "volume": 1348.0}, {"date": "2017-02-27", "close": 21.0, "volume": 1137.0}, {"date": "2017-02-28", "close": 20.031, "volume": 1027.0}, {"date": "2017-03-01", "close": 20.15, "volume": 2127.0}, {"date": "2017-03-02", "close": 20.15, "volume": null}, {"date": "2017-03-03", "close": 20.0, "volume": 360.0}, {"date": "2017-03-06", "close": 20.35, "volume": 793.0}, {"date": "2017-03-07", "close": 21.0, "volume": 100.0}, {"date": "2017-03-08", "close": 19.98, "volume": 1900.0}, {"date": "2017-03-09", "close": 20.77, "volume": 1073.0}, {"date": "2017-03-10", "close": 19.95, "volume": 1679.0}, {"date": "2017-03-13", "close": 20.95, "volume": 1163.0}, {"date": "2017-03-14", "close": 21.4, "volume": 2040.0}, {"date": "2017-03-15", "close": 21.4, "volume": 537.0}, {"date": "2017-03-16", "close": 21.4, "volume": 978.0}, {"date": "2017-03-17", "close": 21.37, "volume": 572.0}, {"date": "2017-03-20", "close": 21.37, "volume": null}, {"date": "2017-03-21", "close": 21.37, "volume": 202.0}, {"date": "2017-03-22", "close": 21.37, "volume": null}, {"date": "2017-03-23", "close": 20.63, "volume": 2434.0}, {"date": "2017-03-24", "close": 20.55, "volume": 550.0}, {"date": "2017-03-27", "close": 20.67, "volume": 2642.0}, {"date": "2017-03-28", "close": 21.5, "volume": 656.0}, {"date": "2017-03-29", "close": 18.0, "volume": 4207.0}, {"date": "2017-03-30", "close": 17.6, "volume": 3923.0}, {"date": "2017-03-31", "close": 19.27, "volume": 871.0}, {"date": "2017-04-03", "close": 17.9835, "volume": 682.0}, {"date": "2017-04-04", "close": 18.2, "volume": 890.0}, {"date": "2017-04-05", "close": 19.25, "volume": 121.0}, {"date": "2017-04-06", "close": 19.4, "volume": 748.0}, {"date": "2017-04-07", "close": 19.78, "volume": 3589.0}, {"date": "2017-04-10", "close": 19.78, "volume": null}, {"date": "2017-04-11", "close": 19.82, "volume": 3894.0}, {"date": "2017-04-12", "close": 19.6, "volume": 1057.0}, {"date": "2017-04-13", "close": 20.6, "volume": 557.0}, {"date": "2017-04-17", "close": 21.21, "volume": 1217.0}, {"date": "2017-04-18", "close": 21.21, "volume": null}, {"date": "2017-04-19", "close": 19.7797, "volume": 917.0}, {"date": "2017-04-20", "close": 20.5, "volume": 747.0}, {"date": "2017-04-21", "close": 21.0, "volume": 261.0}, {"date": "2017-04-24", "close": 20.5, "volume": 542.0}, {"date": "2017-04-25", "close": 20.71, "volume": 1208.0}, {"date": "2017-04-26", "close": 20.9, "volume": 231.0}, {"date": "2017-04-27", "close": 20.394, "volume": 601.0}, {"date": "2017-04-28", "close": 20.58, "volume": 526.0}, {"date": "2017-05-01", "close": 21.5, "volume": 657.0}, {"date": "2017-05-02", "close": 21.5, "volume": 266.0}, {"date": "2017-05-03", "close": 21.0, "volume": 2796.0}, {"date": "2017-05-04", "close": 20.5, "volume": 3137.0}, {"date": "2017-05-05", "close": 19.0, "volume": 2186.0}, {"date": "2017-05-08", "close": 17.1, "volume": 6824.0}, {"date": "2017-05-09", "close": 17.25, "volume": 3118.0}, {"date": "2017-05-10", "close": 18.45, "volume": 3047.0}, {"date": "2017-05-11", "close": 19.59, "volume": 975.0}, {"date": "2017-05-12", "close": 19.95, "volume": 847.0}, {"date": "2017-05-15", "close": 19.4, "volume": 2320.0}, {"date": "2017-05-16", "close": 20.25, "volume": 7523.0}, {"date": "2017-05-17", "close": 21.5, "volume": 1042.0}, {"date": "2017-05-18", "close": 20.8, "volume": 2085.0}, {"date": "2017-05-19", "close": 18.25, "volume": 1767.0}, {"date": "2017-05-22", "close": 18.3, "volume": 851.0}, {"date": "2017-05-23", "close": 19.68, "volume": 1357.0}, {"date": "2017-05-24", "close": 19.12, "volume": 1740.0}, {"date": "2017-05-25", "close": 19.68, "volume": 1006.0}, {"date": "2017-05-26", "close": 19.56, "volume": 733.0}, {"date": "2017-05-30", "close": 20.0, "volume": 1236.0}, {"date": "2017-05-31", "close": 19.87, "volume": 1813.0}, {"date": "2017-06-01", "close": 19.7, "volume": 2296.0}, {"date": "2017-06-02", "close": 22.5, "volume": 3159.0}, {"date": "2017-06-05", "close": 22.75, "volume": 4493.0}, {"date": "2017-06-06", "close": 24.15, "volume": 4359.0}, {"date": "2017-06-07", "close": 26.8, "volume": 3113.0}, {"date": "2017-06-08", "close": 27.0, "volume": 4266.0}, {"date": "2017-06-09", "close": 27.43, "volume": 3779.0}, {"date": "2017-06-12", "close": 26.0, "volume": 4338.0}, {"date": "2017-06-13", "close": 25.45, "volume": 3146.0}, {"date": "2017-06-14", "close": 25.05, "volume": 6851.0}, {"date": "2017-06-15", "close": 25.64, "volume": 6059.0}, {"date": "2017-06-16", "close": 26.41, "volume": 33748.0}, {"date": "2017-06-19", "close": 26.8, "volume": 3645.0}, {"date": "2017-06-20", "close": 26.15, "volume": 3560.0}, {"date": "2017-06-21", "close": 25.96, "volume": 2725.0}, {"date": "2017-06-22", "close": 25.39, "volume": 4311.0}, {"date": "2017-06-23", "close": 26.19, "volume": 125652.0}, {"date": "2017-06-26", "close": 26.83, "volume": 6963.0}, {"date": "2017-06-27", "close": 26.21, "volume": 5390.0}, {"date": "2017-06-28", "close": 26.43, "volume": 1068.0}, {"date": "2017-06-29", "close": 27.62, "volume": 11299.0}, {"date": "2017-06-30", "close": 26.89, "volume": 1751.0}, {"date": "2017-07-03", "close": 28.98, "volume": 6542.0}, {"date": "2017-07-05", "close": 29.35, "volume": 13137.0}, {"date": "2017-07-06", "close": 29.39, "volume": 3875.0}, {"date": "2017-07-07", "close": 29.16, "volume": 2421.0}, {"date": "2017-07-10", "close": 28.84, "volume": 2248.0}, {"date": "2017-07-11", "close": 28.41, "volume": 2662.0}, {"date": "2017-07-12", "close": 28.4, "volume": 3483.0}, {"date": "2017-07-13", "close": 28.39, "volume": 514.0}, {"date": "2017-07-14", "close": 28.09, "volume": 2710.0}, {"date": "2017-07-17", "close": 27.96, "volume": 514.0}, {"date": "2017-07-18", "close": 26.4, "volume": 6043.0}, {"date": "2017-07-19", "close": 25.86, "volume": 1673.0}, {"date": "2017-07-20", "close": 25.8, "volume": 1841.0}, {"date": "2017-07-21", "close": 25.175, "volume": 4017.0}, {"date": "2017-07-24", "close": 24.8, "volume": 2950.0}, {"date": "2017-07-25", "close": 24.76, "volume": 2213.0}, {"date": "2017-07-26", "close": 25.49, "volume": 847.0}, {"date": "2017-07-27", "close": 25.4, "volume": 2025.0}, {"date": "2017-07-28", "close": 25.35, "volume": 3117.0}, {"date": "2017-07-31", "close": 25.48, "volume": 2354.0}, {"date": "2017-08-01", "close": 24.72, "volume": 1872.0}, {"date": "2017-08-02", "close": 24.59, "volume": 1537.0}, {"date": "2017-08-03", "close": 24.04, "volume": 1799.0}, {"date": "2017-08-04", "close": 23.32, "volume": 2612.0}, {"date": "2017-08-07", "close": 22.25, "volume": 2998.0}, {"date": "2017-08-08", "close": 21.13, "volume": 1737.0}, {"date": "2017-08-09", "close": 20.88, "volume": 1623.0}, {"date": "2017-08-10", "close": 20.75, "volume": 789.0}, {"date": "2017-08-11", "close": 21.77, "volume": 1942.0}, {"date": "2017-08-14", "close": 23.07, "volume": 1854.0}, {"date": "2017-08-15", "close": 23.75, "volume": 1804.0}, {"date": "2017-08-16", "close": 23.17, "volume": 1289.0}, {"date": "2017-08-17", "close": 23.06, "volume": 977.0}, {"date": "2017-08-18", "close": 22.08, "volume": 1827.0}, {"date": "2017-08-21", "close": 22.36, "volume": 578.0}, {"date": "2017-08-22", "close": 22.49, "volume": 706.0}, {"date": "2017-08-23", "close": 22.35, "volume": 564.0}, {"date": "2017-08-24", "close": 22.12, "volume": 1310.0}, {"date": "2017-08-25", "close": 22.4, "volume": 394.0}, {"date": "2017-08-28", "close": 21.8, "volume": 1549.0}, {"date": "2017-08-29", "close": 21.0, "volume": 4101.0}, {"date": "2017-08-30", "close": 21.23, "volume": 4313.0}, {"date": "2017-08-31", "close": 21.28, "volume": 3119.0}, {"date": "2017-09-01", "close": 21.78, "volume": 268.0}, {"date": "2017-09-05", "close": 21.87, "volume": 758.0}, {"date": "2017-09-06", "close": 21.71, "volume": 1662.0}, {"date": "2017-09-07", "close": 22.63, "volume": 4106.0}, {"date": "2017-09-08", "close": 23.22, "volume": 873.0}, {"date": "2017-09-11", "close": 23.57, "volume": 848.0}, {"date": "2017-09-12", "close": 22.9, "volume": 405.0}, {"date": "2017-09-13", "close": 24.0, "volume": 1139.0}, {"date": "2017-09-14", "close": 23.72, "volume": 264.0}, {"date": "2017-09-15", "close": 24.44, "volume": 10900.0}, {"date": "2017-09-18", "close": 25.67, "volume": 1494.0}, {"date": "2017-09-19", "close": 26.42, "volume": 1574.0}, {"date": "2017-09-20", "close": 26.95, "volume": 1914.0}, {"date": "2017-09-21", "close": 26.7996, "volume": 388.0}, {"date": "2017-09-22", "close": 27.52, "volume": 640.0}, {"date": "2017-09-25", "close": 26.88, "volume": 820.0}, {"date": "2017-09-26", "close": 27.11, "volume": 678.0}, {"date": "2017-09-27", "close": 27.82, "volume": 2150.0}, {"date": "2017-09-28", "close": 27.99, "volume": 2747.0}, {"date": "2017-09-29", "close": 27.2, "volume": 755.0}, {"date": "2017-10-02", "close": 27.17, "volume": 631.0}, {"date": "2017-10-03", "close": 28.33, "volume": 1088.0}, {"date": "2017-10-04", "close": 27.73, "volume": 809.0}, {"date": "2017-10-05", "close": 27.59, "volume": 619.0}, {"date": "2017-10-06", "close": 27.0, "volume": 1247.0}, {"date": "2017-10-09", "close": 27.0, "volume": 647.0}, {"date": "2017-10-10", "close": 27.73, "volume": 506.0}, {"date": "2017-10-11", "close": 27.73, "volume": null}, {"date": "2017-10-12", "close": 27.74, "volume": 796.0}, {"date": "2017-10-13", "close": 27.34, "volume": 306.0}, {"date": "2017-10-16", "close": 27.34, "volume": null}, {"date": "2017-10-17", "close": 28.17, "volume": 994.0}, {"date": "2017-10-18", "close": 28.17, "volume": null}, {"date": "2017-10-19", "close": 28.2, "volume": 672.0}, {"date": "2017-10-20", "close": 28.0788, "volume": 1157.0}, {"date": "2017-10-23", "close": 28.0826, "volume": 467.0}, {"date": "2017-10-24", "close": 28.65, "volume": 2348.0}, {"date": "2017-10-25", "close": 27.8, "volume": 937.0}, {"date": "2017-10-26", "close": 28.74, "volume": 2449.0}, {"date": "2017-10-27", "close": 29.66, "volume": 1659.0}, {"date": "2017-10-30", "close": 29.23, "volume": 695.0}, {"date": "2017-10-31", "close": 29.68, "volume": 3919.0}, {"date": "2017-11-01", "close": 30.17, "volume": 516.0}, {"date": "2017-11-02", "close": 30.11, "volume": 1088.0}, {"date": "2017-11-03", "close": 30.11, "volume": null}, {"date": "2017-11-06", "close": 30.19, "volume": 413.0}, {"date": "2017-11-07", "close": 30.51, "volume": 996.0}, {"date": "2017-11-08", "close": 29.5, "volume": 960.0}, {"date": "2017-11-09", "close": 28.9701, "volume": 398.0}, {"date": "2017-11-10", "close": 28.61, "volume": 943.0}, {"date": "2017-11-13", "close": 28.42, "volume": 607.0}, {"date": "2017-11-14", "close": 28.75, "volume": 286.0}, {"date": "2017-11-15", "close": 28.24, "volume": 1144.0}, {"date": "2017-11-16", "close": 28.53, "volume": 1354.0}, {"date": "2017-11-17", "close": 27.53, "volume": 834.0}, {"date": "2017-11-20", "close": 27.5403, "volume": 691.0}, {"date": "2017-11-21", "close": 29.22, "volume": 4432.0}, {"date": "2017-11-22", "close": 29.22, "volume": 2873.0}, {"date": "2017-11-24", "close": 30.0, "volume": 202.0}, {"date": "2017-11-27", "close": 30.0, "volume": 2933.0}, {"date": "2017-11-28", "close": 30.0, "volume": 651.0}, {"date": "2017-11-29", "close": 31.56, "volume": 1698.0}, {"date": "2017-11-30", "close": 32.75, "volume": 6354.0}, {"date": "2017-12-01", "close": 32.88, "volume": 3751.0}, {"date": "2017-12-04", "close": 32.5, "volume": 3507.0}, {"date": "2017-12-05", "close": 32.25, "volume": 1337.0}, {"date": "2017-12-06", "close": 31.3, "volume": 888.0}, {"date": "2017-12-07", "close": 30.36, "volume": 1277.0}, {"date": "2017-12-08", "close": 30.08, "volume": 585.0}, {"date": "2017-12-11", "close": 28.97, "volume": 3669.0}, {"date": "2017-12-12", "close": 29.3799, "volume": 1570.0}, {"date": "2017-12-13", "close": 31.0, "volume": 3643.0}, {"date": "2017-12-14", "close": 33.11, "volume": 3488.0}, {"date": "2017-12-15", "close": 33.99, "volume": 16248.0}, {"date": "2017-12-18", "close": 35.0, "volume": 12136.0}, {"date": "2017-12-19", "close": 34.59, "volume": 4862.0}, {"date": "2017-12-20", "close": 34.16, "volume": 2288.0}, {"date": "2017-12-21", "close": 33.59, "volume": 1615.0}, {"date": "2017-12-22", "close": 33.3, "volume": 1700.0}, {"date": "2017-12-26", "close": 32.75, "volume": 1354.0}, {"date": "2017-12-27", "close": 32.2053, "volume": 1298.0}, {"date": "2017-12-28", "close": 31.77, "volume": 962.0}, {"date": "2017-12-29", "close": 31.32, "volume": 1442.0}, {"date": "2018-01-02", "close": 32.23, "volume": 1633.0}, {"date": "2018-01-03", "close": 32.09, "volume": 2231.0}, {"date": "2018-01-04", "close": 32.9, "volume": 669.0}, {"date": "2018-01-05", "close": 33.5, "volume": 856.0}, {"date": "2018-01-08", "close": 33.5, "volume": null}, {"date": "2018-01-09", "close": 33.1145, "volume": 1730.0}, {"date": "2018-01-10", "close": 33.95, "volume": 791.0}, {"date": "2018-01-11", "close": 33.45, "volume": 4177.0}, {"date": "2018-01-12", "close": 34.0, "volume": 10079.0}, {"date": "2018-01-16", "close": 33.33, "volume": 6593.0}, {"date": "2018-01-17", "close": 33.2, "volume": 5797.0}, {"date": "2018-01-18", "close": 32.97, "volume": 1305.0}, {"date": "2018-01-19", "close": 33.71, "volume": 2588.0}, {"date": "2018-01-22", "close": 34.0, "volume": 3585.0}, {"date": "2018-01-23", "close": 33.05, "volume": 2008.0}, {"date": "2018-01-24", "close": 33.71, "volume": 5084.0}, {"date": "2018-01-25", "close": 33.22, "volume": 5529.0}, {"date": "2018-01-26", "close": 33.4467, "volume": 1436.0}, {"date": "2018-01-29", "close": 32.23, "volume": 7756.0}, {"date": "2018-01-30", "close": 32.68, "volume": 4824.0}, {"date": "2018-01-31", "close": 32.67, "volume": 9701.0}, {"date": "2018-02-01", "close": 31.81, "volume": 2126.0}, {"date": "2018-02-02", "close": 30.86, "volume": 792.0}, {"date": "2018-02-05", "close": 25.67, "volume": 8596.0}, {"date": "2018-02-06", "close": 26.62, "volume": 5186.0}, {"date": "2018-02-07", "close": 27.19, "volume": 2119.0}, {"date": "2018-02-08", "close": 27.98, "volume": 1875.0}, {"date": "2018-02-09", "close": 27.97, "volume": 3688.0}, {"date": "2018-02-12", "close": 28.8, "volume": 939.0}, {"date": "2018-02-13", "close": 27.94, "volume": 837.0}, {"date": "2018-02-14", "close": 28.9, "volume": 1797.0}, {"date": "2018-02-15", "close": 28.07, "volume": 9206.0}, {"date": "2018-02-16", "close": 29.13, "volume": 2530.0}, {"date": "2018-02-20", "close": 28.93, "volume": 6301.0}, {"date": "2018-02-21", "close": 29.8, "volume": 1272.0}, {"date": "2018-02-22", "close": 29.4, "volume": 2795.0}, {"date": "2018-02-23", "close": 29.96, "volume": 2847.0}, {"date": "2018-02-26", "close": 29.3214, "volume": 3779.0}, {"date": "2018-02-27", "close": 30.77, "volume": 6473.0}, {"date": "2018-02-28", "close": 29.88, "volume": 4723.0}, {"date": "2018-03-01", "close": 30.01, "volume": 4195.0}, {"date": "2018-03-02", "close": 30.0, "volume": 5781.0}, {"date": "2018-03-05", "close": 36.96, "volume": 13331.0}, {"date": "2018-03-06", "close": 41.98, "volume": 19161.0}, {"date": "2018-03-07", "close": 43.17, "volume": 20180.0}, {"date": "2018-03-08", "close": 44.95, "volume": 13256.0}, {"date": "2018-03-09", "close": 45.83, "volume": 12162.0}, {"date": "2018-03-12", "close": 45.6, "volume": 16455.0}, {"date": "2018-03-13", "close": 45.66, "volume": 24857.0}, {"date": "2018-03-14", "close": 43.38, "volume": 25941.0}, {"date": "2018-03-15", "close": 42.29, "volume": 14227.0}, {"date": "2018-03-16", "close": 42.52, "volume": 47244.0}, {"date": "2018-03-19", "close": 40.37, "volume": 18119.0}, {"date": "2018-03-20", "close": 40.46, "volume": 20752.0}, {"date": "2018-03-21", "close": 41.77, "volume": 7785.0}, {"date": "2018-03-22", "close": 40.34, "volume": 3664.0}, {"date": "2018-03-23", "close": 39.95, "volume": 6436.0}, {"date": "2018-03-26", "close": 42.14, "volume": 5978.0}, {"date": "2018-03-27", "close": 38.94, "volume": 8096.0}, {"date": "2018-03-28", "close": 39.53, "volume": 4229.0}, {"date": "2018-03-29", "close": 40.61, "volume": 6325.0}, {"date": "2018-04-02", "close": 41.65, "volume": 5881.0}, {"date": "2018-04-03", "close": 43.75, "volume": 9417.0}, {"date": "2018-04-04", "close": 43.72, "volume": 1535.0}, {"date": "2018-04-05", "close": 43.71, "volume": 4426.0}, {"date": "2018-04-06", "close": 43.65, "volume": 1207.0}, {"date": "2018-04-09", "close": 43.83, "volume": 4002.0}, {"date": "2018-04-10", "close": 43.84, "volume": 1740.0}, {"date": "2018-04-11", "close": 43.75, "volume": 6636.0}, {"date": "2018-04-12", "close": 44.94, "volume": 5762.0}, {"date": "2018-04-13", "close": 44.92, "volume": 1880.0}, {"date": "2018-04-16", "close": 47.54, "volume": 6251.0}, {"date": "2018-04-17", "close": 48.69, "volume": 1413.0}, {"date": "2018-04-18", "close": 50.22, "volume": 2406.0}, {"date": "2018-04-19", "close": 49.99, "volume": 1274.0}, {"date": "2018-04-20", "close": 50.2, "volume": 5345.0}, {"date": "2018-04-23", "close": 49.75, "volume": 1973.0}, {"date": "2018-04-24", "close": 47.05, "volume": 2003.0}, {"date": "2018-04-25", "close": 46.91, "volume": 5615.0}, {"date": "2018-04-26", "close": 47.0, "volume": 2452.0}, {"date": "2018-04-27", "close": 44.28, "volume": 5948.0}, {"date": "2018-04-30", "close": 43.84, "volume": 1497.0}, {"date": "2018-05-01", "close": 43.84, "volume": null}, {"date": "2018-05-02", "close": 43.63, "volume": 1858.0}, {"date": "2018-05-03", "close": 43.47, "volume": 4600.0}, {"date": "2018-05-04", "close": 43.46, "volume": 932.0}, {"date": "2018-05-07", "close": 43.46, "volume": 5261.0}, {"date": "2018-05-08", "close": 44.22, "volume": 4475.0}, {"date": "2018-05-09", "close": 48.03, "volume": 5725.0}, {"date": "2018-05-10", "close": 48.92, "volume": 7085.0}, {"date": "2018-05-11", "close": 51.6, "volume": 4361.0}, {"date": "2018-05-14", "close": 49.96, "volume": 12496.0}, {"date": "2018-05-15", "close": 47.0, "volume": 4323.0}, {"date": "2018-05-16", "close": 43.5, "volume": 10896.0}, {"date": "2018-05-17", "close": 41.0, "volume": 6492.0}, {"date": "2018-05-18", "close": 41.25, "volume": 12167.0}, {"date": "2018-05-21", "close": 39.71, "volume": 3964.0}, {"date": "2018-05-22", "close": 38.17, "volume": 12540.0}, {"date": "2018-05-23", "close": 36.85, "volume": 3516.0}, {"date": "2018-05-24", "close": 35.6, "volume": 3984.0}, {"date": "2018-05-25", "close": 36.01, "volume": 6785.0}, {"date": "2018-05-29", "close": 35.42, "volume": 3076.0}, {"date": "2018-05-30", "close": 35.31, "volume": 5340.0}, {"date": "2018-05-31", "close": 35.01, "volume": 1950.0}, {"date": "2018-06-01", "close": 34.49, "volume": 4411.0}, {"date": "2018-06-04", "close": 28.88, "volume": 38580.0}, {"date": "2018-06-05", "close": 29.76, "volume": 23046.0}, {"date": "2018-06-06", "close": 27.23, "volume": 15644.0}, {"date": "2018-06-07", "close": 25.82, "volume": 25425.0}, {"date": "2018-06-08", "close": 26.11, "volume": 22488.0}, {"date": "2018-06-11", "close": 26.76, "volume": 14827.0}, {"date": "2018-06-12", "close": 26.06, "volume": 15713.0}, {"date": "2018-06-13", "close": 24.76, "volume": 27001.0}, {"date": "2018-06-14", "close": 31.98, "volume": 42422.0}, {"date": "2018-06-15", "close": 38.0, "volume": 64069.0}, {"date": "2018-06-18", "close": 36.98, "volume": 39637.0}, {"date": "2018-06-19", "close": 36.75, "volume": 21354.0}, {"date": "2018-06-20", "close": 38.5, "volume": 13229.0}, {"date": "2018-06-21", "close": 37.34, "volume": 10857.0}, {"date": "2018-06-22", "close": 36.8, "volume": 17028.0}, {"date": "2018-06-25", "close": 37.74, "volume": 10853.0}, {"date": "2018-06-26", "close": 37.87, "volume": 5422.0}, {"date": "2018-06-27", "close": 35.5, "volume": 7371.0}, {"date": "2018-06-28", "close": 34.54, "volume": 7783.0}, {"date": "2018-06-29", "close": 33.45, "volume": 6590.0}, {"date": "2018-07-02", "close": 33.51, "volume": 4184.0}, {"date": "2018-07-03", "close": 33.37, "volume": 790.0}, {"date": "2018-07-05", "close": 35.34, "volume": 2886.0}, {"date": "2018-07-06", "close": 36.18, "volume": 4100.0}, {"date": "2018-07-09", "close": 35.98, "volume": 733.0}, {"date": "2018-07-10", "close": 36.56, "volume": 2380.0}, {"date": "2018-07-11", "close": 37.0, "volume": 2412.0}, {"date": "2018-07-12", "close": 38.04, "volume": 2466.0}, {"date": "2018-07-13", "close": 38.04, "volume": null}, {"date": "2018-07-16", "close": 38.23, "volume": 1932.0}, {"date": "2018-07-17", "close": 37.5, "volume": 1219.0}, {"date": "2018-07-18", "close": 36.55, "volume": 2335.0}, {"date": "2018-07-19", "close": 35.55, "volume": 3105.0}, {"date": "2018-07-20", "close": 35.65, "volume": 3056.0}, {"date": "2018-07-23", "close": 35.63, "volume": 1311.0}, {"date": "2018-07-24", "close": 36.13, "volume": 2213.0}, {"date": "2018-07-25", "close": 35.81, "volume": 1250.0}, {"date": "2018-07-26", "close": 35.9, "volume": 1206.0}, {"date": "2018-07-27", "close": 34.86, "volume": 2011.0}, {"date": "2018-07-30", "close": 35.88, "volume": 1598.0}, {"date": "2018-07-31", "close": 34.81, "volume": 1727.0}, {"date": "2018-08-01", "close": 34.65, "volume": 930.0}, {"date": "2018-08-02", "close": 35.41, "volume": 610.0}, {"date": "2018-08-03", "close": 34.57, "volume": 603.0}, {"date": "2018-08-06", "close": 36.05, "volume": 256.0}, {"date": "2018-08-07", "close": 34.3, "volume": 5138.0}, {"date": "2018-08-08", "close": 34.51, "volume": 1304.0}, {"date": "2018-08-09", "close": 34.82, "volume": 999.0}, {"date": "2018-08-10", "close": 34.34, "volume": 5739.0}, {"date": "2018-08-13", "close": 34.3, "volume": 1507.0}, {"date": "2018-08-14", "close": 32.26, "volume": 1729.0}, {"date": "2018-08-15", "close": 32.55, "volume": 6838.0}, {"date": "2018-08-16", "close": 33.0, "volume": 1362.0}, {"date": "2018-08-17", "close": 32.38, "volume": 2892.0}, {"date": "2018-08-20", "close": 32.28, "volume": 804.0}, {"date": "2018-08-21", "close": 31.4, "volume": 1620.0}, {"date": "2018-08-22", "close": 29.33, "volume": 7033.0}, {"date": "2018-08-23", "close": 29.46, "volume": 2751.0}, {"date": "2018-08-24", "close": 29.96, "volume": 2449.0}, {"date": "2018-08-27", "close": 29.06, "volume": 1194.0}, {"date": "2018-08-28", "close": 29.15, "volume": 1653.0}, {"date": "2018-08-29", "close": 29.88, "volume": 2695.0}, {"date": "2018-08-30", "close": 29.63, "volume": 1361.0}, {"date": "2018-08-31", "close": 30.39, "volume": 2526.0}, {"date": "2018-09-04", "close": 30.81, "volume": 2398.0}, {"date": "2018-09-05", "close": 31.5, "volume": 2089.0}, {"date": "2018-09-06", "close": 32.35, "volume": 2333.0}, {"date": "2018-09-07", "close": 33.32, "volume": 4937.0}, {"date": "2018-09-10", "close": 34.0, "volume": 1627.0}, {"date": "2018-09-11", "close": 34.61, "volume": 3703.0}, {"date": "2018-09-12", "close": 35.9, "volume": 7294.0}, {"date": "2018-09-13", "close": 35.9, "volume": 4851.0}, {"date": "2018-09-14", "close": 36.99, "volume": 5098.0}, {"date": "2018-09-17", "close": 35.3, "volume": 10356.0}, {"date": "2018-09-18", "close": 35.06, "volume": 2674.0}, {"date": "2018-09-19", "close": 35.03, "volume": 3114.0}, {"date": "2018-09-20", "close": 34.24, "volume": 3766.0}, {"date": "2018-09-21", "close": 31.57, "volume": 11566.0}, {"date": "2018-09-24", "close": 31.26, "volume": 1049.0}, {"date": "2018-09-25", "close": 30.65, "volume": 2210.0}, {"date": "2018-09-26", "close": 30.45, "volume": 2365.0}, {"date": "2018-09-27", "close": 31.35, "volume": 2545.0}, {"date": "2018-09-28", "close": 31.89, "volume": 3907.0}, {"date": "2018-10-01", "close": 31.51, "volume": 4062.0}, {"date": "2018-10-02", "close": 32.03, "volume": 2829.0}, {"date": "2018-10-03", "close": 32.01, "volume": 2164.0}, {"date": "2018-10-04", "close": 32.74, "volume": 2262.0}, {"date": "2018-10-05", "close": 32.37, "volume": 1493.0}, {"date": "2018-10-08", "close": 32.71, "volume": 2037.0}, {"date": "2018-10-09", "close": 31.95, "volume": 1886.0}, {"date": "2018-10-10", "close": 31.29, "volume": 3987.0}, {"date": "2018-10-11", "close": 30.53, "volume": 2074.0}, {"date": "2018-10-12", "close": 30.6, "volume": 2665.0}, {"date": "2018-10-15", "close": 31.41, "volume": 1878.0}, {"date": "2018-10-16", "close": 30.6, "volume": 3914.0}, {"date": "2018-10-17", "close": 30.1, "volume": 2752.0}, {"date": "2018-10-18", "close": 30.04, "volume": 3892.0}, {"date": "2018-10-19", "close": 30.65, "volume": 6090.0}, {"date": "2018-10-22", "close": 31.47, "volume": 4906.0}, {"date": "2018-10-23", "close": 30.7, "volume": 2397.0}, {"date": "2018-10-24", "close": 31.1, "volume": 2845.0}, {"date": "2018-10-25", "close": 31.14, "volume": 1477.0}, {"date": "2018-10-26", "close": 30.92, "volume": 2229.0}, {"date": "2018-10-29", "close": 32.12, "volume": 1185.0}, {"date": "2018-10-30", "close": 33.53, "volume": 3572.0}, {"date": "2018-10-31", "close": 34.09, "volume": 2777.0}, {"date": "2018-11-01", "close": 35.17, "volume": 2844.0}, {"date": "2018-11-02", "close": 35.57, "volume": 2053.0}, {"date": "2018-11-05", "close": 34.43, "volume": 2964.0}, {"date": "2018-11-06", "close": 33.42, "volume": 2681.0}, {"date": "2018-11-07", "close": 34.52, "volume": 3908.0}, {"date": "2018-11-08", "close": 35.08, "volume": 5331.0}, {"date": "2018-11-09", "close": 34.15, "volume": 4952.0}, {"date": "2018-11-12", "close": 33.77, "volume": 1743.0}, {"date": "2018-11-13", "close": 34.26, "volume": 730.0}, {"date": "2018-11-14", "close": 35.29, "volume": 3670.0}, {"date": "2018-11-15", "close": 33.85, "volume": 3574.0}, {"date": "2018-11-16", "close": 33.96, "volume": 4996.0}, {"date": "2018-11-19", "close": 33.79, "volume": 6129.0}, {"date": "2018-11-20", "close": 32.88, "volume": 4372.0}, {"date": "2018-11-21", "close": 34.0, "volume": 5112.0}, {"date": "2018-11-23", "close": 36.0, "volume": 375.0}, {"date": "2018-11-26", "close": 36.22, "volume": 4379.0}, {"date": "2018-11-27", "close": 36.26, "volume": 4353.0}, {"date": "2018-11-28", "close": 36.75, "volume": 3425.0}, {"date": "2018-11-29", "close": 36.12, "volume": 3405.0}, {"date": "2018-11-30", "close": 36.1, "volume": 4378.0}, {"date": "2018-12-03", "close": 36.54, "volume": 606.0}, {"date": "2018-12-04", "close": 34.3, "volume": 1021.0}, {"date": "2018-12-06", "close": 33.05, "volume": 1554.0}, {"date": "2018-12-07", "close": 33.04, "volume": 4806.0}, {"date": "2018-12-10", "close": 33.11, "volume": 1123.0}, {"date": "2018-12-11", "close": 32.61, "volume": 713.0}, {"date": "2018-12-12", "close": 32.5, "volume": 1374.0}, {"date": "2018-12-13", "close": 32.06, "volume": 3506.0}, {"date": "2018-12-14", "close": 31.59, "volume": 483.0}, {"date": "2018-12-17", "close": 30.7, "volume": 2815.0}, {"date": "2018-12-18", "close": 29.89, "volume": 2013.0}, {"date": "2018-12-19", "close": 29.55, "volume": 1098.0}, {"date": "2018-12-20", "close": 29.45, "volume": 15790.0}, {"date": "2018-12-21", "close": 29.4, "volume": 4235.0}, {"date": "2018-12-24", "close": 28.15, "volume": 1552.0}, {"date": "2018-12-26", "close": 28.36, "volume": 5007.0}, {"date": "2018-12-27", "close": 28.0, "volume": 2463.0}, {"date": "2018-12-28", "close": 27.19, "volume": 2287.0}, {"date": "2018-12-31", "close": 28.32, "volume": 2156.0}, {"date": "2019-01-02", "close": 28.0, "volume": 2757.0}, {"date": "2019-01-03", "close": 27.67, "volume": 1140.0}, {"date": "2019-01-04", "close": 29.62, "volume": 3067.0}, {"date": "2019-01-07", "close": 31.5, "volume": 1646.0}, {"date": "2019-01-08", "close": 32.01, "volume": 476.0}, {"date": "2019-01-09", "close": 33.17, "volume": 1472.0}, {"date": "2019-01-10", "close": 33.75, "volume": 1419.0}, {"date": "2019-01-11", "close": 33.25, "volume": 720.0}, {"date": "2019-01-14", "close": 33.0, "volume": 1921.0}, {"date": "2019-01-15", "close": 33.0, "volume": 1107.0}, {"date": "2019-01-16", "close": 32.98, "volume": 1138.0}, {"date": "2019-01-17", "close": 35.43, "volume": 2468.0}, {"date": "2019-01-18", "close": 34.42, "volume": 1664.0}, {"date": "2019-01-22", "close": 33.14, "volume": 456.0}, {"date": "2019-01-23", "close": 33.41, "volume": 411.0}, {"date": "2019-01-24", "close": 33.41, "volume": null}, {"date": "2019-01-25", "close": 32.0, "volume": 745.0}, {"date": "2019-01-28", "close": 31.0, "volume": 1088.0}, {"date": "2019-01-29", "close": 31.46, "volume": 498.0}, {"date": "2019-01-30", "close": 32.04, "volume": 812.0}, {"date": "2019-01-31", "close": 33.55, "volume": 647.0}, {"date": "2019-02-01", "close": 33.25, "volume": 1514.0}, {"date": "2019-02-04", "close": 33.25, "volume": 380.0}, {"date": "2019-02-05", "close": 33.2501, "volume": 405.0}, {"date": "2019-02-06", "close": 33.2501, "volume": null}, {"date": "2019-02-07", "close": 32.75, "volume": 981.0}, {"date": "2019-02-08", "close": 32.75, "volume": null}, {"date": "2019-02-11", "close": 33.16, "volume": 827.0}, {"date": "2019-02-12", "close": 33.63, "volume": 350.0}, {"date": "2019-02-13", "close": 33.63, "volume": null}, {"date": "2019-02-14", "close": 32.62, "volume": 663.0}, {"date": "2019-02-15", "close": 32.33, "volume": 1606.0}, {"date": "2019-02-19", "close": 31.75, "volume": 1452.0}, {"date": "2019-02-20", "close": 30.52, "volume": 1229.0}, {"date": "2019-02-21", "close": 31.3, "volume": 1357.0}, {"date": "2019-02-22", "close": 33.0, "volume": 1254.0}, {"date": "2019-02-25", "close": 32.76, "volume": 1104.0}, {"date": "2019-02-26", "close": 31.9, "volume": 1082.0}, {"date": "2019-02-27", "close": 32.74, "volume": 1157.0}, {"date": "2019-02-28", "close": 33.1, "volume": 1625.0}, {"date": "2019-03-01", "close": 33.5, "volume": 1541.0}, {"date": "2019-03-04", "close": 32.99, "volume": 4459.0}, {"date": "2019-03-05", "close": 33.73, "volume": 794.0}, {"date": "2019-03-06", "close": 33.74, "volume": 1094.0}, {"date": "2019-03-07", "close": 33.7, "volume": 733.0}, {"date": "2019-03-08", "close": 34.06, "volume": 794.0}, {"date": "2019-03-11", "close": 36.0, "volume": 983.0}, {"date": "2019-03-12", "close": 36.88, "volume": 2313.0}, {"date": "2019-03-13", "close": 36.5, "volume": 8981.0}, {"date": "2019-03-14", "close": 34.95, "volume": 1291.0}, {"date": "2019-03-15", "close": 34.7, "volume": 8419.0}, {"date": "2019-03-18", "close": 33.72, "volume": 905.0}, {"date": "2019-03-19", "close": 34.775, "volume": 1156.0}, {"date": "2019-03-20", "close": 32.3, "volume": 4369.0}, {"date": "2019-03-21", "close": 32.25, "volume": 2211.0}, {"date": "2019-03-22", "close": 30.35, "volume": 1169.0}, {"date": "2019-03-25", "close": 31.9091, "volume": 977.0}, {"date": "2019-03-26", "close": 31.61, "volume": 1353.0}, {"date": "2019-03-27", "close": 31.27, "volume": 3181.0}, {"date": "2019-03-28", "close": 31.7, "volume": 1087.0}, {"date": "2019-03-29", "close": 31.24, "volume": 1258.0}, {"date": "2019-04-01", "close": 31.0, "volume": 2421.0}, {"date": "2019-04-02", "close": 31.5, "volume": 3828.0}, {"date": "2019-04-03", "close": 31.8, "volume": 1000.0}, {"date": "2019-04-04", "close": 32.6, "volume": 2814.0}, {"date": "2019-04-05", "close": 33.18, "volume": 2042.0}, {"date": "2019-04-08", "close": 32.25, "volume": 1009.0}, {"date": "2019-04-09", "close": 33.05, "volume": 2298.0}, {"date": "2019-04-10", "close": 32.96, "volume": 1056.0}, {"date": "2019-04-11", "close": 32.5, "volume": 2850.0}, {"date": "2019-04-12", "close": 32.5, "volume": 356.0}, {"date": "2019-04-15", "close": 32.5, "volume": 471.0}, {"date": "2019-04-16", "close": 32.6, "volume": 1100.0}, {"date": "2019-04-17", "close": 32.13, "volume": 875.0}, {"date": "2019-04-18", "close": 31.6, "volume": 293.0}, {"date": "2019-04-22", "close": 32.5, "volume": 549.0}, {"date": "2019-04-23", "close": 32.5, "volume": 463.0}, {"date": "2019-04-24", "close": 31.52, "volume": 455.0}, {"date": "2019-04-25", "close": 33.02, "volume": 818.0}, {"date": "2019-04-26", "close": 32.78, "volume": 1365.0}, {"date": "2019-04-29", "close": 31.86, "volume": 423.0}, {"date": "2019-04-30", "close": 32.5, "volume": 1905.0}, {"date": "2019-05-01", "close": 31.15, "volume": 8005.0}, {"date": "2019-05-02", "close": 31.16, "volume": 3815.0}, {"date": "2019-05-03", "close": 31.53, "volume": 1956.0}, {"date": "2019-05-06", "close": 32.0, "volume": 2304.0}, {"date": "2019-05-07", "close": 31.55, "volume": 658.0}, {"date": "2019-05-08", "close": 31.55, "volume": 332.0}, {"date": "2019-05-09", "close": 31.55, "volume": null}, {"date": "2019-05-10", "close": 31.93, "volume": 615.0}, {"date": "2019-05-13", "close": 30.87, "volume": 3115.0}, {"date": "2019-05-14", "close": 30.8, "volume": 3422.0}, {"date": "2019-05-15", "close": 30.2, "volume": 2482.0}, {"date": "2019-05-16", "close": 30.7, "volume": 1493.0}, {"date": "2019-05-17", "close": 29.0, "volume": 1980.0}, {"date": "2019-05-20", "close": 27.1456, "volume": 3111.0}, {"date": "2019-05-21", "close": 28.25, "volume": 4682.0}, {"date": "2019-05-22", "close": 28.4, "volume": 1147.0}, {"date": "2019-05-23", "close": 27.8, "volume": 359.0}, {"date": "2019-05-24", "close": 27.81, "volume": 4355.0}, {"date": "2019-05-28", "close": 28.51, "volume": 1866.0}, {"date": "2019-05-29", "close": 27.8, "volume": 4744.0}, {"date": "2019-05-30", "close": 27.9, "volume": 2080.0}, {"date": "2019-05-31", "close": 27.51, "volume": 1282.0}, {"date": "2019-06-03", "close": 26.75, "volume": 1284.0}, {"date": "2019-06-04", "close": 26.35, "volume": 4260.0}, {"date": "2019-06-05", "close": 26.35, "volume": 3235.0}, {"date": "2019-06-06", "close": 26.27, "volume": 2227.0}, {"date": "2019-06-07", "close": 26.51, "volume": 4060.0}, {"date": "2019-06-10", "close": 26.71, "volume": 2899.0}, {"date": "2019-06-11", "close": 27.01, "volume": 2317.0}, {"date": "2019-06-12", "close": 24.7, "volume": 10665.0}, {"date": "2019-06-13", "close": 24.86, "volume": 2874.0}, {"date": "2019-06-14", "close": 24.2, "volume": 2897.0}, {"date": "2019-06-17", "close": 23.41, "volume": 8945.0}, {"date": "2019-06-18", "close": 23.0, "volume": 5804.0}, {"date": "2019-06-19", "close": 23.0, "volume": 6292.0}, {"date": "2019-06-20", "close": 23.31, "volume": 3885.0}, {"date": "2019-06-21", "close": 23.23, "volume": 7507.0}, {"date": "2019-06-24", "close": 23.07, "volume": 4309.0}, {"date": "2019-06-25", "close": 24.39, "volume": 2605.0}, {"date": "2019-06-26", "close": 25.4, "volume": 2662.0}, {"date": "2019-06-27", "close": 24.79, "volume": 6846.0}, {"date": "2019-06-28", "close": 25.63, "volume": 46818.0}, {"date": "2019-07-01", "close": 25.91, "volume": 2944.0}, {"date": "2019-07-02", "close": 25.905, "volume": 1334.0}, {"date": "2019-07-03", "close": 26.36, "volume": 489.0}, {"date": "2019-07-05", "close": 26.82, "volume": 1106.0}, {"date": "2019-07-08", "close": 28.25, "volume": 1138.0}, {"date": "2019-07-09", "close": 26.34, "volume": 3672.0}, {"date": "2019-07-10", "close": 26.51, "volume": 1570.0}, {"date": "2019-07-11", "close": 27.38, "volume": 1156.0}, {"date": "2019-07-12", "close": 27.15, "volume": 1659.0}, {"date": "2019-07-15", "close": 27.0, "volume": 2424.0}, {"date": "2019-07-16", "close": 26.11, "volume": 952.0}, {"date": "2019-07-17", "close": 26.0, "volume": 272.0}, {"date": "2019-07-18", "close": 26.48, "volume": 868.0}, {"date": "2019-07-19", "close": 26.48, "volume": null}, {"date": "2019-07-22", "close": 26.0, "volume": 633.0}, {"date": "2019-07-23", "close": 27.68, "volume": 10886.0}, {"date": "2019-07-24", "close": 24.29, "volume": 5842.0}, {"date": "2019-07-25", "close": 24.94, "volume": 1679.0}, {"date": "2019-07-26", "close": 24.75, "volume": 3131.0}, {"date": "2019-07-29", "close": 25.44, "volume": 1359.0}, {"date": "2019-07-30", "close": 25.5, "volume": 2667.0}, {"date": "2019-07-31", "close": 25.33, "volume": 2897.0}, {"date": "2019-08-01", "close": 24.76, "volume": 600.0}, {"date": "2019-08-02", "close": 24.85, "volume": 1184.0}, {"date": "2019-08-05", "close": 24.8, "volume": 1396.0}, {"date": "2019-08-06", "close": 24.96, "volume": 613.0}, {"date": "2019-08-07", "close": 24.6, "volume": 1237.0}, {"date": "2019-08-08", "close": 24.1, "volume": 1955.0}, {"date": "2019-08-09", "close": 23.75, "volume": 626.0}, {"date": "2019-08-12", "close": 23.76, "volume": 1038.0}, {"date": "2019-08-13", "close": 23.69, "volume": 1098.0}, {"date": "2019-08-14", "close": 23.0, "volume": 723.0}, {"date": "2019-08-15", "close": 23.995, "volume": 473.0}, {"date": "2019-08-16", "close": 24.32, "volume": 388.0}, {"date": "2019-08-19", "close": 23.55, "volume": 986.0}, {"date": "2019-08-20", "close": 26.07, "volume": 2527.0}, {"date": "2019-08-21", "close": 27.44, "volume": 3691.0}, {"date": "2019-08-22", "close": 27.3, "volume": 3124.0}, {"date": "2019-08-23", "close": 26.9, "volume": 376.0}, {"date": "2019-08-26", "close": 27.64, "volume": 4330.0}, {"date": "2019-08-27", "close": 26.89, "volume": 1645.0}, {"date": "2019-08-28", "close": 27.08, "volume": 3233.0}, {"date": "2019-08-29", "close": 27.75, "volume": 818.0}, {"date": "2019-08-30", "close": 29.31, "volume": 1625.0}, {"date": "2019-09-03", "close": 28.9, "volume": 1359.0}, {"date": "2019-09-04", "close": 28.9, "volume": null}, {"date": "2019-09-05", "close": 30.03, "volume": 1652.0}, {"date": "2019-09-06", "close": 30.34, "volume": 1312.0}, {"date": "2019-09-09", "close": 31.06, "volume": 589.0}, {"date": "2019-09-10", "close": 31.29, "volume": 1403.0}, {"date": "2019-09-11", "close": 31.29, "volume": null}, {"date": "2019-09-12", "close": 32.0, "volume": 632.0}, {"date": "2019-09-13", "close": 33.0, "volume": 732.0}, {"date": "2019-09-16", "close": 32.8301, "volume": 522.0}, {"date": "2019-09-17", "close": 32.0, "volume": 915.0}, {"date": "2019-09-18", "close": 31.5, "volume": 606.0}, {"date": "2019-09-19", "close": 31.89, "volume": 1424.0}, {"date": "2019-09-20", "close": 32.13, "volume": 5259.0}, {"date": "2019-09-23", "close": 32.43, "volume": 1155.0}, {"date": "2019-09-24", "close": 31.6, "volume": 411.0}, {"date": "2019-09-25", "close": 30.51, "volume": 2891.0}, {"date": "2019-09-26", "close": 30.98, "volume": 1075.0}, {"date": "2019-09-27", "close": 30.5, "volume": 420.0}, {"date": "2019-09-30", "close": 31.05, "volume": 426.0}, {"date": "2019-10-01", "close": 30.5, "volume": 2129.0}, {"date": "2019-10-02", "close": 30.51, "volume": 1256.0}, {"date": "2019-10-03", "close": 30.6417, "volume": 695.0}, {"date": "2019-10-04", "close": 30.64, "volume": 3113.0}, {"date": "2019-10-07", "close": 30.31, "volume": 4068.0}, {"date": "2019-10-08", "close": 30.01, "volume": 2789.0}, {"date": "2019-10-09", "close": 29.8898, "volume": 3715.0}, {"date": "2019-10-10", "close": 29.9, "volume": 3361.0}, {"date": "2019-10-11", "close": 30.35, "volume": 1109.0}, {"date": "2019-10-14", "close": 29.34, "volume": 4657.0}, {"date": "2019-10-15", "close": 29.1, "volume": 758.0}, {"date": "2019-10-16", "close": 28.0442, "volume": 3675.0}, {"date": "2019-10-17", "close": 28.5, "volume": 937.0}, {"date": "2019-10-18", "close": 28.62, "volume": 1743.0}, {"date": "2019-10-21", "close": 29.445, "volume": 1398.0}, {"date": "2019-10-22", "close": 29.58, "volume": 1198.0}, {"date": "2019-10-23", "close": 29.58, "volume": null}, {"date": "2019-10-24", "close": 30.5, "volume": 1862.0}, {"date": "2019-10-25", "close": 30.5, "volume": 876.0}, {"date": "2019-10-28", "close": 32.365, "volume": 3739.0}, {"date": "2019-10-29", "close": 31.75, "volume": 775.0}, {"date": "2019-10-30", "close": 31.75, "volume": 333.0}, {"date": "2019-10-31", "close": 31.54, "volume": 741.0}, {"date": "2019-11-01", "close": 32.0, "volume": 799.0}, {"date": "2019-11-04", "close": 31.0, "volume": 1105.0}, {"date": "2019-11-05", "close": 32.0, "volume": 861.0}, {"date": "2019-11-06", "close": 32.0, "volume": null}, {"date": "2019-11-07", "close": 31.5, "volume": 465.0}, {"date": "2019-11-08", "close": 31.0, "volume": 880.0}, {"date": "2019-11-11", "close": 32.0, "volume": 1432.0}, {"date": "2019-11-12", "close": 32.0, "volume": null}, {"date": "2019-11-13", "close": 32.24, "volume": 803.0}, {"date": "2019-11-14", "close": 32.0, "volume": 870.0}, {"date": "2019-11-15", "close": 31.26, "volume": 869.0}, {"date": "2019-11-18", "close": 31.95, "volume": 1393.0}, {"date": "2019-11-19", "close": 31.95, "volume": 1489.0}, {"date": "2019-11-20", "close": 31.56, "volume": 2359.0}, {"date": "2019-11-21", "close": 33.22, "volume": 514.0}, {"date": "2019-11-22", "close": 33.62, "volume": 1447.0}, {"date": "2019-11-25", "close": 34.96, "volume": 1068.0}, {"date": "2019-11-26", "close": 34.37, "volume": 2131.0}, {"date": "2019-11-27", "close": 33.7, "volume": 869.0}, {"date": "2019-11-29", "close": 34.44, "volume": 486.0}, {"date": "2019-12-02", "close": 34.71, "volume": 818.0}, {"date": "2019-12-03", "close": 35.41, "volume": 746.0}, {"date": "2019-12-04", "close": 35.91, "volume": 757.0}, {"date": "2019-12-05", "close": 37.35, "volume": 957.0}, {"date": "2019-12-06", "close": 37.3, "volume": 1307.0}, {"date": "2019-12-09", "close": 38.79, "volume": 728.0}, {"date": "2019-12-10", "close": 38.59, "volume": 1852.0}, {"date": "2019-12-11", "close": 37.1, "volume": 2468.0}, {"date": "2019-12-12", "close": 37.0, "volume": 357.0}, {"date": "2019-12-13", "close": 36.95, "volume": 1081.0}, {"date": "2019-12-16", "close": 38.41, "volume": 1453.0}, {"date": "2019-12-17", "close": 38.42, "volume": 4611.0}, {"date": "2019-12-18", "close": 38.5, "volume": 2246.0}, {"date": "2019-12-19", "close": 38.49, "volume": 4281.0}, {"date": "2019-12-20", "close": 39.9, "volume": 10873.0}, {"date": "2019-12-23", "close": 39.52, "volume": 1567.0}, {"date": "2019-12-24", "close": 40.0, "volume": 1342.0}, {"date": "2019-12-26", "close": 39.44, "volume": 1668.0}, {"date": "2019-12-27", "close": 40.9, "volume": 5193.0}, {"date": "2019-12-30", "close": 40.83, "volume": 1412.0}, {"date": "2019-12-31", "close": 39.88, "volume": 925.0}, {"date": "2020-01-02", "close": 39.82, "volume": 826.0}, {"date": "2020-01-03", "close": 38.75, "volume": 469.0}, {"date": "2020-01-06", "close": 37.51, "volume": 636.0}, {"date": "2020-01-07", "close": 36.84, "volume": 919.0}, {"date": "2020-01-08", "close": 36.84, "volume": 883.0}, {"date": "2020-01-09", "close": 36.49, "volume": 522.0}, {"date": "2020-01-10", "close": 36.05, "volume": 376.0}, {"date": "2020-01-13", "close": 36.0, "volume": 457.0}, {"date": "2020-01-14", "close": 34.75, "volume": 1607.0}, {"date": "2020-01-15", "close": 34.65, "volume": 942.0}, {"date": "2020-01-16", "close": 34.15, "volume": 393.0}, {"date": "2020-01-17", "close": 31.44, "volume": 2131.0}, {"date": "2020-01-21", "close": 31.25, "volume": 3369.0}, {"date": "2020-01-22", "close": 33.02, "volume": 1199.0}, {"date": "2020-01-23", "close": 32.7982, "volume": 419.0}, {"date": "2020-01-24", "close": 32.51, "volume": 435.0}, {"date": "2020-01-27", "close": 31.85, "volume": 1463.0}, {"date": "2020-01-28", "close": 33.02, "volume": 909.0}, {"date": "2020-01-29", "close": 33.74, "volume": 491.0}, {"date": "2020-01-30", "close": 32.76, "volume": 1108.0}, {"date": "2020-01-31", "close": 32.25, "volume": 875.0}, {"date": "2020-02-03", "close": 32.66, "volume": 1108.0}, {"date": "2020-02-04", "close": 33.0647, "volume": 809.0}, {"date": "2020-02-05", "close": 34.18, "volume": 199.0}, {"date": "2020-02-06", "close": 33.5, "volume": 243.0}, {"date": "2020-02-07", "close": 33.2, "volume": 582.0}, {"date": "2020-02-10", "close": 33.3, "volume": 1281.0}, {"date": "2020-02-11", "close": 34.3514, "volume": 303.0}, {"date": "2020-02-12", "close": 33.75, "volume": 720.0}, {"date": "2020-02-13", "close": 34.25, "volume": 493.0}, {"date": "2020-02-14", "close": 34.14, "volume": 282.0}, {"date": "2020-02-18", "close": 33.2125, "volume": 995.0}, {"date": "2020-02-19", "close": 33.56, "volume": 1532.0}, {"date": "2020-02-20", "close": 34.13, "volume": 1309.0}, {"date": "2020-02-21", "close": 34.65, "volume": 527.0}, {"date": "2020-02-24", "close": 33.39, "volume": 3894.0}, {"date": "2020-02-25", "close": 34.39, "volume": 320.0}, {"date": "2020-02-26", "close": 33.8417, "volume": 405.0}, {"date": "2020-02-27", "close": 32.45, "volume": 3185.0}, {"date": "2020-02-28", "close": 31.75, "volume": 598.0}, {"date": "2020-03-02", "close": 32.77, "volume": 770.0}, {"date": "2020-03-03", "close": 33.5, "volume": 716.0}, {"date": "2020-03-04", "close": 34.5, "volume": 371.0}, {"date": "2020-03-05", "close": 34.42, "volume": 938.0}, {"date": "2020-03-06", "close": 32.58, "volume": 994.0}, {"date": "2020-03-09", "close": 31.89, "volume": 1843.0}, {"date": "2020-03-10", "close": 29.35, "volume": 2396.0}, {"date": "2020-03-11", "close": 29.25, "volume": 2417.0}, {"date": "2020-03-12", "close": 26.55, "volume": 4589.0}, {"date": "2020-03-13", "close": 25.5, "volume": 1227.0}, {"date": "2020-03-16", "close": 23.95, "volume": 901.0}, {"date": "2020-03-17", "close": 23.08, "volume": 3145.0}, {"date": "2020-03-18", "close": 23.98, "volume": 3667.0}, {"date": "2020-03-19", "close": 24.57, "volume": 2456.0}, {"date": "2020-03-20", "close": 16.5, "volume": 20578.0}, {"date": "2020-03-23", "close": 16.0, "volume": 3650.0}, {"date": "2020-03-24", "close": 17.82, "volume": 4366.0}, {"date": "2020-03-25", "close": 22.0, "volume": 2497.0}, {"date": "2020-03-26", "close": 22.0, "volume": 2036.0}, {"date": "2020-03-27", "close": 20.2907, "volume": 1658.0}, {"date": "2020-03-30", "close": 19.51, "volume": 1066.0}, {"date": "2020-03-31", "close": 20.51, "volume": 2666.0}, {"date": "2020-04-01", "close": 17.01, "volume": 2382.0}, {"date": "2020-04-02", "close": 17.86, "volume": 625.0}, {"date": "2020-04-03", "close": 17.85, "volume": 2008.0}, {"date": "2020-04-06", "close": 19.41, "volume": 1434.0}, {"date": "2020-04-07", "close": 17.35, "volume": 1685.0}, {"date": "2020-04-08", "close": 18.46, "volume": 1812.0}, {"date": "2020-04-09", "close": 18.68, "volume": 2336.0}, {"date": "2020-04-13", "close": 18.52, "volume": 533.0}, {"date": "2020-04-14", "close": 18.52, "volume": 1954.0}, {"date": "2020-04-15", "close": 17.01, "volume": 1297.0}, {"date": "2020-04-16", "close": 17.61, "volume": 2869.0}, {"date": "2020-04-17", "close": 18.0, "volume": 1830.0}, {"date": "2020-04-20", "close": 18.55, "volume": 591.0}, {"date": "2020-04-21", "close": 17.8, "volume": 562.0}, {"date": "2020-04-22", "close": 18.92, "volume": 715.0}, {"date": "2020-04-23", "close": 18.18, "volume": 1146.0}, {"date": "2020-04-24", "close": 18.5, "volume": 602.0}, {"date": "2020-04-27", "close": 18.39, "volume": 1025.0}, {"date": "2020-04-28", "close": 19.3, "volume": 450.0}, {"date": "2020-04-29", "close": 20.69, "volume": 930.0}, {"date": "2020-04-30", "close": 18.87, "volume": 532.0}, {"date": "2020-05-01", "close": 19.3, "volume": 653.0}, {"date": "2020-05-04", "close": 18.35, "volume": 1220.0}, {"date": "2020-05-05", "close": 18.13, "volume": 522.0}, {"date": "2020-05-06", "close": 18.3, "volume": 656.0}, {"date": "2020-05-07", "close": 18.91, "volume": 759.0}, {"date": "2020-05-08", "close": 20.23, "volume": 1025.0}, {"date": "2020-05-11", "close": 17.8, "volume": 9569.0}, {"date": "2020-05-12", "close": 17.12, "volume": 635.0}, {"date": "2020-05-13", "close": 16.65, "volume": 2930.0}, {"date": "2020-05-14", "close": 18.01, "volume": 2829.0}, {"date": "2020-05-15", "close": 17.9, "volume": 1085.0}, {"date": "2020-05-18", "close": 18.79, "volume": 1050.0}, {"date": "2020-05-19", "close": 19.85, "volume": 1758.0}, {"date": "2020-05-20", "close": 21.84, "volume": 2043.0}, {"date": "2020-05-21", "close": 21.65, "volume": 764.0}, {"date": "2020-05-22", "close": 22.7, "volume": 620.0}, {"date": "2020-05-26", "close": 21.85, "volume": 1226.0}, {"date": "2020-05-27", "close": 20.97, "volume": 2071.0}, {"date": "2020-05-28", "close": 20.5, "volume": 1455.0}, {"date": "2020-05-29", "close": 20.2, "volume": 2214.0}, {"date": "2020-06-01", "close": 21.23, "volume": 2144.0}, {"date": "2020-06-02", "close": 22.48, "volume": 2520.0}, {"date": "2020-06-03", "close": 23.79, "volume": 2222.0}, {"date": "2020-06-04", "close": 23.15, "volume": 613.0}, {"date": "2020-06-05", "close": 28.98, "volume": 4032.0}, {"date": "2020-06-08", "close": 26.9, "volume": 2398.0}, {"date": "2020-06-09", "close": 26.88, "volume": 1841.0}, {"date": "2020-06-10", "close": 28.96, "volume": 1478.0}, {"date": "2020-06-11", "close": 28.12, "volume": 3195.0}, {"date": "2020-06-12", "close": 30.74, "volume": 2744.0}, {"date": "2020-06-15", "close": 34.1, "volume": 4771.0}, {"date": "2020-06-16", "close": 36.97, "volume": 1673.0}, {"date": "2020-06-17", "close": 37.21, "volume": 2289.0}, {"date": "2020-06-18", "close": 39.0, "volume": 5725.0}, {"date": "2020-06-19", "close": 36.15, "volume": 10298.0}, {"date": "2020-06-22", "close": 34.7, "volume": 6102.0}, {"date": "2020-06-23", "close": 35.81, "volume": 3624.0}, {"date": "2020-06-24", "close": 35.0, "volume": 3076.0}, {"date": "2020-06-25", "close": 35.45, "volume": 5285.0}, {"date": "2020-06-26", "close": 31.4, "volume": 22506.0}, {"date": "2020-06-29", "close": 32.51, "volume": 5177.0}, {"date": "2020-06-30", "close": 30.02, "volume": 1276.0}, {"date": "2020-07-01", "close": 29.5, "volume": 638.0}, {"date": "2020-07-02", "close": 29.99, "volume": 440.0}, {"date": "2020-07-06", "close": 29.0, "volume": 516.0}, {"date": "2020-07-07", "close": 28.5, "volume": 855.0}, {"date": "2020-07-08", "close": 29.01, "volume": 1205.0}, {"date": "2020-07-09", "close": 27.4, "volume": 1289.0}, {"date": "2020-07-10", "close": 27.89, "volume": 4117.0}, {"date": "2020-07-13", "close": 27.0, "volume": 1252.0}, {"date": "2020-07-14", "close": 28.5, "volume": 541.0}, {"date": "2020-07-15", "close": 27.0, "volume": 2098.0}, {"date": "2020-07-16", "close": 27.46, "volume": 711.0}, {"date": "2020-07-17", "close": 26.0, "volume": 610.0}, {"date": "2020-07-20", "close": 25.5, "volume": 2722.0}, {"date": "2020-07-21", "close": 26.9, "volume": 1375.0}, {"date": "2020-07-22", "close": 27.15, "volume": 519.0}, {"date": "2020-07-23", "close": 25.6, "volume": 231.0}, {"date": "2020-07-24", "close": 24.95, "volume": 1066.0}, {"date": "2020-07-27", "close": 24.61, "volume": 386.0}, {"date": "2020-07-28", "close": 23.88, "volume": 2269.0}, {"date": "2020-07-29", "close": 24.0, "volume": 8758.0}, {"date": "2020-07-30", "close": 23.0, "volume": 1315.0}, {"date": "2020-07-31", "close": 23.5, "volume": 2068.0}, {"date": "2020-08-03", "close": 23.15, "volume": 2649.0}, {"date": "2020-08-04", "close": 23.67, "volume": 2215.0}, {"date": "2020-08-05", "close": 24.0, "volume": 863.0}, {"date": "2020-08-06", "close": 22.36, "volume": 2424.0}, {"date": "2020-08-07", "close": 24.02, "volume": 995.0}, {"date": "2020-08-10", "close": 23.06, "volume": 2567.0}, {"date": "2020-08-11", "close": 23.55, "volume": 1924.0}, {"date": "2020-08-12", "close": 23.75, "volume": 2661.0}, {"date": "2020-08-13", "close": 23.615, "volume": 1789.0}, {"date": "2020-08-14", "close": 24.9981, "volume": 1624.0}, {"date": "2020-08-17", "close": 24.9981, "volume": null}, {"date": "2020-08-18", "close": 25.28, "volume": 3465.0}, {"date": "2020-08-19", "close": 26.14, "volume": 1952.0}, {"date": "2020-08-20", "close": 24.975, "volume": 1557.0}, {"date": "2020-08-21", "close": 24.74, "volume": 1048.0}, {"date": "2020-08-24", "close": 24.13, "volume": 376.0}, {"date": "2020-08-25", "close": 24.1, "volume": 287.0}, {"date": "2020-08-26", "close": 23.3, "volume": 2484.0}, {"date": "2020-08-27", "close": 23.1, "volume": 824.0}, {"date": "2020-08-28", "close": 24.5, "volume": 1021.0}, {"date": "2020-08-31", "close": 23.0, "volume": 4782.0}, {"date": "2020-09-01", "close": 23.15, "volume": 919.0}, {"date": "2020-09-02", "close": 23.0, "volume": 2371.0}, {"date": "2020-09-03", "close": 24.07, "volume": 3614.0}, {"date": "2020-09-04", "close": 24.74, "volume": 984.0}, {"date": "2020-09-08", "close": 23.15, "volume": 644.0}, {"date": "2020-09-09", "close": 23.5, "volume": 3490.0}, {"date": "2020-09-10", "close": 23.5, "volume": 930.0}, {"date": "2020-09-11", "close": 24.0, "volume": 2390.0}, {"date": "2020-09-14", "close": 24.89, "volume": 651.0}, {"date": "2020-09-15", "close": 24.3216, "volume": 601.0}, {"date": "2020-09-16", "close": 24.0, "volume": 1965.0}, {"date": "2020-09-17", "close": 23.99, "volume": 19858.0}, {"date": "2020-09-18", "close": 24.03, "volume": 10036.0}, {"date": "2020-09-21", "close": 23.51, "volume": 6645.0}, {"date": "2020-09-22", "close": 23.5, "volume": 1909.0}, {"date": "2020-09-23", "close": 23.5, "volume": 2011.0}, {"date": "2020-09-24", "close": 23.5, "volume": null}, {"date": "2020-09-25", "close": 23.0, "volume": 780.0}, {"date": "2020-09-28", "close": 23.23, "volume": 481.0}, {"date": "2020-09-29", "close": 24.76, "volume": 7301.0}, {"date": "2020-09-30", "close": 24.93, "volume": 2035.0}, {"date": "2020-10-01", "close": 24.4, "volume": 1041.0}, {"date": "2020-10-02", "close": 25.01, "volume": 544.0}, {"date": "2020-10-05", "close": 24.43, "volume": 2269.0}, {"date": "2020-10-06", "close": 23.76, "volume": 492.0}, {"date": "2020-10-07", "close": 25.14, "volume": 856.0}, {"date": "2020-10-08", "close": 23.88, "volume": 730.0}, {"date": "2020-10-09", "close": 23.88, "volume": null}, {"date": "2020-10-12", "close": 25.41, "volume": 364.0}, {"date": "2020-10-13", "close": 25.41, "volume": null}, {"date": "2020-10-14", "close": 23.94, "volume": 242.0}, {"date": "2020-10-15", "close": 24.88, "volume": 208.0}, {"date": "2020-10-16", "close": 25.0, "volume": 533.0}, {"date": "2020-10-19", "close": 24.87, "volume": 303.0}, {"date": "2020-10-20", "close": 24.75, "volume": 431.0}, {"date": "2020-10-21", "close": 24.48, "volume": 3860.0}, {"date": "2020-10-22", "close": 23.8, "volume": 1496.0}, {"date": "2020-10-23", "close": 23.74, "volume": 3452.0}, {"date": "2020-10-26", "close": 23.84, "volume": 1251.0}, {"date": "2020-10-27", "close": 23.32, "volume": 711.0}, {"date": "2020-10-28", "close": 23.0, "volume": 2300.0}, {"date": "2020-10-29", "close": 23.74, "volume": 857.0}, {"date": "2020-10-30", "close": 22.0, "volume": 2833.0}, {"date": "2020-11-02", "close": 23.65, "volume": 4164.0}, {"date": "2020-11-03", "close": 24.92, "volume": 3430.0}, {"date": "2020-11-04", "close": 24.335, "volume": 704.0}, {"date": "2020-11-05", "close": 24.05, "volume": 339.0}, {"date": "2020-11-06", "close": 24.24, "volume": 1244.0}, {"date": "2020-11-09", "close": 30.3, "volume": 3943.0}, {"date": "2020-11-10", "close": 29.79, "volume": 2867.0}, {"date": "2020-11-11", "close": 30.54, "volume": 526.0}, {"date": "2020-11-12", "close": 27.21, "volume": 1023.0}, {"date": "2020-11-13", "close": 27.61, "volume": 788.0}, {"date": "2020-11-16", "close": 28.0, "volume": 881.0}, {"date": "2020-11-17", "close": 27.72, "volume": 941.0}, {"date": "2020-11-18", "close": 28.03, "volume": 776.0}, {"date": "2020-11-19", "close": 28.24, "volume": 824.0}, {"date": "2020-11-20", "close": 27.5, "volume": 524.0}, {"date": "2020-11-23", "close": 26.71, "volume": 936.0}, {"date": "2020-11-24", "close": 27.75, "volume": 3475.0}, {"date": "2020-11-25", "close": 27.25, "volume": 495.0}, {"date": "2020-11-27", "close": 26.89, "volume": 615.0}, {"date": "2020-11-30", "close": 26.09, "volume": 1768.0}, {"date": "2020-12-01", "close": 26.1, "volume": 1761.0}, {"date": "2020-12-02", "close": 25.38, "volume": 1930.0}, {"date": "2020-12-03", "close": 26.0867, "volume": 1156.0}, {"date": "2020-12-04", "close": 25.4, "volume": 1336.0}, {"date": "2020-12-07", "close": 26.25, "volume": 7642.0}, {"date": "2020-12-08", "close": 27.2, "volume": 2526.0}, {"date": "2020-12-09", "close": 26.49, "volume": 3831.0}, {"date": "2020-12-10", "close": 27.15, "volume": 591.0}, {"date": "2020-12-11", "close": 27.5, "volume": 632.0}, {"date": "2020-12-14", "close": 26.2, "volume": 2682.0}, {"date": "2020-12-15", "close": 26.19, "volume": 1171.0}, {"date": "2020-12-16", "close": 25.74, "volume": 7090.0}, {"date": "2020-12-17", "close": 27.12, "volume": 1038.0}, {"date": "2020-12-18", "close": 25.94, "volume": 5359.0}, {"date": "2020-12-21", "close": 26.11, "volume": 1621.0}, {"date": "2020-12-22", "close": 26.33, "volume": 411.0}, {"date": "2020-12-23", "close": 25.5, "volume": 854.0}, {"date": "2020-12-24", "close": 24.64, "volume": 523.0}, {"date": "2020-12-28", "close": 23.77, "volume": 303.0}, {"date": "2020-12-29", "close": 25.18, "volume": 971.0}, {"date": "2020-12-30", "close": 25.26, "volume": 2173.0}, {"date": "2020-12-31", "close": 24.11, "volume": 1573.0}, {"date": "2021-01-04", "close": 23.78, "volume": 2217.0}, {"date": "2021-01-05", "close": 22.39, "volume": 3954.0}, {"date": "2021-01-06", "close": 22.92, "volume": 1905.0}, {"date": "2021-01-07", "close": 22.06, "volume": 4374.0}, {"date": "2021-01-08", "close": 22.6, "volume": 570.0}, {"date": "2021-01-11", "close": 21.51, "volume": 3285.0}, {"date": "2021-01-12", "close": 22.07, "volume": 869.0}, {"date": "2021-01-13", "close": 23.0, "volume": 1277.0}, {"date": "2021-01-14", "close": 24.0, "volume": 2228.0}, {"date": "2021-01-15", "close": 22.25, "volume": 1763.0}, {"date": "2021-01-19", "close": 24.16, "volume": 1737.0}, {"date": "2021-01-20", "close": 22.4, "volume": 2074.0}, {"date": "2021-01-21", "close": 22.22, "volume": 1704.0}, {"date": "2021-01-22", "close": 23.29, "volume": 2331.0}, {"date": "2021-01-25", "close": 22.01, "volume": 1687.0}, {"date": "2021-01-26", "close": 21.71, "volume": 1669.0}, {"date": "2021-01-27", "close": 21.76, "volume": 3877.0}, {"date": "2021-01-28", "close": 21.42, "volume": 1740.0}, {"date": "2021-01-29", "close": 21.39, "volume": 2732.0}, {"date": "2021-02-01", "close": 20.8, "volume": 1410.0}, {"date": "2021-02-02", "close": 21.1, "volume": 687.0}, {"date": "2021-02-03", "close": 22.98, "volume": 3863.0}, {"date": "2021-02-04", "close": 22.92, "volume": 1119.0}, {"date": "2021-02-05", "close": 23.0, "volume": 1453.0}, {"date": "2021-02-08", "close": 22.99, "volume": 2230.0}, {"date": "2021-02-09", "close": 22.19, "volume": 8775.0}, {"date": "2021-02-10", "close": 22.66, "volume": 5246.0}, {"date": "2021-02-11", "close": 24.0, "volume": 6339.0}, {"date": "2021-02-12", "close": 23.0, "volume": 1228.0}, {"date": "2021-02-16", "close": 23.62, "volume": 660.0}, {"date": "2021-02-17", "close": 22.8, "volume": 1641.0}, {"date": "2021-02-18", "close": 22.02, "volume": 734.0}, {"date": "2021-02-19", "close": 23.25, "volume": 1109.0}, {"date": "2021-02-22", "close": 22.05, "volume": 1233.0}, {"date": "2021-02-23", "close": 22.7, "volume": 13569.0}, {"date": "2021-02-24", "close": 22.99, "volume": 3288.0}, {"date": "2021-02-25", "close": 22.05, "volume": 3761.0}, {"date": "2021-02-26", "close": 20.8, "volume": 4127.0}, {"date": "2021-03-01", "close": 21.43, "volume": 2085.0}, {"date": "2021-03-02", "close": 21.12, "volume": 2683.0}, {"date": "2021-03-03", "close": 20.97, "volume": 1377.0}, {"date": "2021-03-04", "close": 22.0, "volume": 2993.0}, {"date": "2021-03-05", "close": 22.0, "volume": 1699.0}, {"date": "2021-03-08", "close": 22.0, "volume": 1960.0}, {"date": "2021-03-09", "close": 21.61, "volume": 1334.0}, {"date": "2021-03-10", "close": 22.19, "volume": 2908.0}, {"date": "2021-03-11", "close": 22.5, "volume": 1139.0}, {"date": "2021-03-12", "close": 21.85, "volume": 2197.0}, {"date": "2021-03-15", "close": 22.62, "volume": 4151.0}, {"date": "2021-03-16", "close": 22.27, "volume": 1282.0}, {"date": "2021-03-17", "close": 21.49, "volume": 2506.0}, {"date": "2021-03-18", "close": 22.37, "volume": 1673.0}, {"date": "2021-03-19", "close": 23.39, "volume": 6428.0}, {"date": "2021-03-22", "close": 21.5, "volume": 3909.0}, {"date": "2021-03-23", "close": 21.18, "volume": 1113.0}, {"date": "2021-03-24", "close": 21.21, "volume": 4177.0}, {"date": "2021-03-25", "close": 21.38, "volume": 1598.0}, {"date": "2021-03-26", "close": 21.85, "volume": 3742.0}, {"date": "2021-03-29", "close": 21.54, "volume": 1947.0}, {"date": "2021-03-30", "close": 21.5, "volume": 1415.0}, {"date": "2021-03-31", "close": 21.52, "volume": 1764.0}, {"date": "2021-04-01", "close": 22.57, "volume": 1673.0}, {"date": "2021-04-05", "close": 21.98, "volume": 986.0}, {"date": "2021-04-06", "close": 22.52, "volume": 807.0}, {"date": "2021-04-07", "close": 21.82, "volume": 1635.0}, {"date": "2021-04-08", "close": 21.77, "volume": 2299.0}, {"date": "2021-04-09", "close": 21.5, "volume": 462.0}, {"date": "2021-04-12", "close": 21.5, "volume": 1421.0}, {"date": "2021-04-13", "close": 21.36, "volume": 4722.0}, {"date": "2021-04-14", "close": 21.35, "volume": 1914.0}, {"date": "2021-04-15", "close": 20.8, "volume": 1232.0}, {"date": "2021-04-16", "close": 20.75, "volume": 1916.0}, {"date": "2021-04-19", "close": 20.5, "volume": 1354.0}, {"date": "2021-04-20", "close": 20.52, "volume": 1312.0}, {"date": "2021-04-21", "close": 19.9, "volume": 5148.0}, {"date": "2021-04-22", "close": 19.4, "volume": 4579.0}, {"date": "2021-04-23", "close": 19.87, "volume": 5135.0}, {"date": "2021-04-26", "close": 21.02, "volume": 3520.0}, {"date": "2021-04-27", "close": 21.67, "volume": 3353.0}, {"date": "2021-04-28", "close": 20.67, "volume": 6401.0}, {"date": "2021-04-29", "close": 20.66, "volume": 3610.0}, {"date": "2021-04-30", "close": 20.21, "volume": 7333.0}, {"date": "2021-05-03", "close": 21.17, "volume": 12064.0}, {"date": "2021-05-04", "close": 21.01, "volume": 2195.0}, {"date": "2021-05-05", "close": 21.64, "volume": 1847.0}, {"date": "2021-05-06", "close": 21.09, "volume": 1789.0}, {"date": "2021-05-07", "close": 21.21, "volume": 1798.0}, {"date": "2021-05-10", "close": 20.57, "volume": 3036.0}, {"date": "2021-05-11", "close": 20.07, "volume": 1888.0}, {"date": "2021-05-12", "close": 19.55, "volume": 3764.0}, {"date": "2021-05-13", "close": 20.03, "volume": 6581.0}, {"date": "2021-05-14", "close": 22.11, "volume": 4666.0}, {"date": "2021-05-17", "close": 26.0, "volume": 38319.0}, {"date": "2021-05-18", "close": 30.0, "volume": 59330.0}, {"date": "2021-05-19", "close": 27.54, "volume": 12919.0}, {"date": "2021-05-20", "close": 28.2, "volume": 9708.0}, {"date": "2021-05-21", "close": 30.31, "volume": 15145.0}, {"date": "2021-05-24", "close": 31.24, "volume": 5488.0}, {"date": "2021-05-25", "close": 29.1, "volume": 3161.0}, {"date": "2021-05-26", "close": 28.44, "volume": 5281.0}, {"date": "2021-05-27", "close": 28.82, "volume": 1487.0}, {"date": "2021-05-28", "close": 29.1, "volume": 2808.0}, {"date": "2021-06-01", "close": 29.6, "volume": 8630.0}, {"date": "2021-06-02", "close": 30.46, "volume": 4465.0}, {"date": "2021-06-03", "close": 30.2, "volume": 4349.0}, {"date": "2021-06-04", "close": 31.69, "volume": 4630.0}, {"date": "2021-06-07", "close": 31.1, "volume": 4998.0}, {"date": "2021-06-08", "close": 30.51, "volume": 7015.0}, {"date": "2021-06-09", "close": 30.51, "volume": 4121.0}, {"date": "2021-06-10", "close": 30.79, "volume": 1418.0}, {"date": "2021-06-11", "close": 32.5, "volume": 8910.0}, {"date": "2021-06-14", "close": 32.5, "volume": 6187.0}, {"date": "2021-06-15", "close": 32.74, "volume": 3888.0}, {"date": "2021-06-16", "close": 31.57, "volume": 4069.0}, {"date": "2021-06-17", "close": 30.29, "volume": 6070.0}, {"date": "2021-06-18", "close": 30.83, "volume": 8486.0}, {"date": "2021-06-21", "close": 30.16, "volume": 9024.0}, {"date": "2021-06-22", "close": 30.65, "volume": 7550.0}, {"date": "2021-06-23", "close": 30.12, "volume": 5140.0}, {"date": "2021-06-24", "close": 30.01, "volume": 5931.0}, {"date": "2021-06-25", "close": 30.47, "volume": 158166.0}, {"date": "2021-06-28", "close": 32.5, "volume": 7244.0}, {"date": "2021-06-29", "close": 32.51, "volume": 2843.0}, {"date": "2021-06-30", "close": 33.77, "volume": 2329.0}, {"date": "2021-07-01", "close": 33.53, "volume": 3937.0}, {"date": "2021-07-02", "close": 32.5, "volume": 1654.0}, {"date": "2021-07-06", "close": 31.49, "volume": 2985.0}, {"date": "2021-07-07", "close": 34.13, "volume": 16399.0}, {"date": "2021-07-08", "close": 33.0, "volume": 1266.0}, {"date": "2021-07-09", "close": 32.9, "volume": 261.0}, {"date": "2021-07-12", "close": 31.86, "volume": 2508.0}, {"date": "2021-07-13", "close": 32.68, "volume": 790.0}, {"date": "2021-07-14", "close": 32.69, "volume": 13988.0}, {"date": "2021-07-15", "close": 33.6, "volume": 9424.0}, {"date": "2021-07-16", "close": 35.01, "volume": 7652.0}, {"date": "2021-07-19", "close": 36.17, "volume": 9445.0}, {"date": "2021-07-20", "close": 36.52, "volume": 6890.0}, {"date": "2021-07-21", "close": 38.75, "volume": 11458.0}, {"date": "2021-07-22", "close": 39.1, "volume": 7320.0}, {"date": "2021-07-23", "close": 39.12, "volume": 4385.0}, {"date": "2021-07-26", "close": 38.54, "volume": 7688.0}, {"date": "2021-07-27", "close": 37.5, "volume": 5489.0}, {"date": "2021-07-28", "close": 36.0, "volume": 4547.0}, {"date": "2021-07-29", "close": 35.7, "volume": 1506.0}, {"date": "2021-07-30", "close": 35.71, "volume": 950.0}, {"date": "2021-08-02", "close": 35.6195, "volume": 1843.0}, {"date": "2021-08-03", "close": 35.5, "volume": 2093.0}, {"date": "2021-08-04", "close": 34.95, "volume": 818.0}, {"date": "2021-08-05", "close": 34.65, "volume": 6555.0}, {"date": "2021-08-06", "close": 35.7, "volume": 3889.0}, {"date": "2021-08-09", "close": 36.63, "volume": 14764.0}, {"date": "2021-08-10", "close": 36.4, "volume": 4889.0}, {"date": "2021-08-11", "close": 37.5, "volume": 5595.0}, {"date": "2021-08-12", "close": 37.0, "volume": 4297.0}, {"date": "2021-08-13", "close": 37.56, "volume": 3346.0}, {"date": "2021-08-16", "close": 35.54, "volume": 4590.0}, {"date": "2021-08-17", "close": 33.8106, "volume": 1742.0}, {"date": "2021-08-18", "close": 35.02, "volume": 19256.0}, {"date": "2021-08-19", "close": 35.64, "volume": 6834.0}, {"date": "2021-08-20", "close": 34.85, "volume": 8033.0}, {"date": "2021-08-23", "close": 36.58, "volume": 14958.0}, {"date": "2021-08-24", "close": 34.91, "volume": 20168.0}, {"date": "2021-08-25", "close": 35.39, "volume": 3153.0}, {"date": "2021-08-26", "close": 35.1077, "volume": 3297.0}, {"date": "2021-08-27", "close": 35.01, "volume": 1501.0}, {"date": "2021-08-30", "close": 35.92, "volume": 3969.0}, {"date": "2021-08-31", "close": 34.75, "volume": 9844.0}, {"date": "2021-09-01", "close": 35.16, "volume": 24067.0}, {"date": "2021-09-02", "close": 35.3, "volume": 4270.0}, {"date": "2021-09-03", "close": 34.62, "volume": 2591.0}, {"date": "2021-09-07", "close": 35.39, "volume": 995.0}, {"date": "2021-09-08", "close": 36.01, "volume": 6985.0}, {"date": "2021-09-09", "close": 35.1, "volume": 4135.0}, {"date": "2021-09-10", "close": 34.74, "volume": 4778.0}, {"date": "2021-09-13", "close": 35.5, "volume": 584.0}, {"date": "2021-09-14", "close": 35.0, "volume": 4065.0}, {"date": "2021-09-15", "close": 36.21, "volume": 6898.0}, {"date": "2021-09-16", "close": 36.11, "volume": 4768.0}, {"date": "2021-09-17", "close": 34.0, "volume": 14822.0}, {"date": "2021-09-20", "close": 34.77, "volume": 3496.0}, {"date": "2021-09-21", "close": 33.51, "volume": 2493.0}, {"date": "2021-09-22", "close": 34.0, "volume": 10753.0}, {"date": "2021-09-23", "close": 39.85, "volume": 43535.0}, {"date": "2021-09-24", "close": 40.47, "volume": 9545.0}, {"date": "2021-09-27", "close": 41.11, "volume": 13713.0}, {"date": "2021-09-28", "close": 40.67, "volume": 6047.0}, {"date": "2021-09-29", "close": 38.54, "volume": 10772.0}, {"date": "2021-09-30", "close": 40.0, "volume": 2922.0}, {"date": "2021-10-01", "close": 39.02, "volume": 5469.0}, {"date": "2021-10-04", "close": 39.61, "volume": 15816.0}, {"date": "2021-10-05", "close": 39.51, "volume": 11414.0}, {"date": "2021-10-06", "close": 39.2, "volume": 9027.0}, {"date": "2021-10-07", "close": 39.86, "volume": 6680.0}, {"date": "2021-10-08", "close": 39.11, "volume": 3271.0}, {"date": "2021-10-11", "close": 38.68, "volume": 4250.0}, {"date": "2021-10-12", "close": 39.0, "volume": 3232.0}, {"date": "2021-10-13", "close": 39.0, "volume": 1138.0}, {"date": "2021-10-14", "close": 39.0, "volume": 1624.0}, {"date": "2021-10-15", "close": 38.63, "volume": 1851.0}, {"date": "2021-10-18", "close": 39.106, "volume": 2902.0}, {"date": "2021-10-19", "close": 38.99, "volume": 1522.0}, {"date": "2021-10-20", "close": 38.5, "volume": 2425.0}, {"date": "2021-10-21", "close": 38.35, "volume": 600.0}, {"date": "2021-10-22", "close": 38.37, "volume": 321.0}, {"date": "2021-10-25", "close": 37.83, "volume": 4922.0}, {"date": "2021-10-26", "close": 38.53, "volume": 46768.0}, {"date": "2021-10-27", "close": 39.4038, "volume": 721.0}, {"date": "2021-10-28", "close": 38.58, "volume": 1833.0}, {"date": "2021-10-29", "close": 38.01, "volume": 4237.0}, {"date": "2021-11-01", "close": 38.06, "volume": 808.0}, {"date": "2021-11-02", "close": 38.96, "volume": 1348.0}, {"date": "2021-11-03", "close": 38.63, "volume": 1395.0}, {"date": "2021-11-04", "close": 38.48, "volume": 411.0}, {"date": "2021-11-05", "close": 38.48, "volume": null}, {"date": "2021-11-08", "close": 38.48, "volume": null}, {"date": "2021-11-09", "close": 37.8, "volume": 340.0}, {"date": "2021-11-10", "close": 38.38, "volume": 1382.0}, {"date": "2021-11-11", "close": 38.85, "volume": 311.0}, {"date": "2021-11-12", "close": 38.23, "volume": 698.0}, {"date": "2021-11-15", "close": 38.98, "volume": 2145.0}, {"date": "2021-11-16", "close": 38.98, "volume": null}, {"date": "2021-11-17", "close": 38.88, "volume": 558.0}, {"date": "2021-11-18", "close": 37.93, "volume": 3430.0}, {"date": "2021-11-19", "close": 37.99, "volume": 723.0}, {"date": "2021-11-22", "close": 38.82, "volume": 21430.0}, {"date": "2021-11-23", "close": 38.76, "volume": 5520.0}, {"date": "2021-11-24", "close": 40.215, "volume": 3339.0}, {"date": "2021-11-26", "close": 39.205, "volume": 700.0}, {"date": "2021-11-29", "close": 39.8, "volume": 5437.0}, {"date": "2021-11-30", "close": 40.2, "volume": 3176.0}, {"date": "2021-12-01", "close": 39.0, "volume": 12837.0}, {"date": "2021-12-02", "close": 39.42, "volume": 2033.0}, {"date": "2021-12-03", "close": 38.73, "volume": 3833.0}, {"date": "2021-12-06", "close": 39.48, "volume": 752.0}, {"date": "2021-12-07", "close": 39.48, "volume": 635.0}, {"date": "2021-12-08", "close": 39.0, "volume": 2512.0}, {"date": "2021-12-09", "close": 37.94, "volume": 894.0}, {"date": "2021-12-10", "close": 38.02, "volume": 523.0}, {"date": "2021-12-13", "close": 37.91, "volume": 557.0}, {"date": "2021-12-14", "close": 38.3, "volume": 3066.0}, {"date": "2021-12-15", "close": 38.24, "volume": 6643.0}, {"date": "2021-12-16", "close": 38.51, "volume": 2438.0}, {"date": "2021-12-17", "close": 38.99, "volume": 914.0}, {"date": "2021-12-20", "close": 38.98, "volume": 1660.0}, {"date": "2021-12-21", "close": 39.6697, "volume": 1249.0}, {"date": "2021-12-22", "close": 38.21, "volume": 1559.0}, {"date": "2021-12-23", "close": 38.21, "volume": null}, {"date": "2021-12-27", "close": 39.1, "volume": 1156.0}, {"date": "2021-12-28", "close": 39.0, "volume": 14688.0}, {"date": "2021-12-29", "close": 39.0, "volume": 3472.0}, {"date": "2021-12-30", "close": 40.21, "volume": 3216.0}, {"date": "2021-12-31", "close": 39.1, "volume": 1194.0}, {"date": "2022-01-03", "close": 39.94, "volume": 5230.0}, {"date": "2022-01-04", "close": 39.5, "volume": 13452.0}, {"date": "2022-01-05", "close": 39.64, "volume": 3893.0}, {"date": "2022-01-06", "close": 40.33, "volume": 1873.0}, {"date": "2022-01-07", "close": 39.99, "volume": 1430.0}, {"date": "2022-01-10", "close": 39.6001, "volume": 989.0}, {"date": "2022-01-11", "close": 39.95, "volume": 1103.0}, {"date": "2022-01-12", "close": 40.18, "volume": 1834.0}, {"date": "2022-01-13", "close": 40.25, "volume": 717.0}, {"date": "2022-01-14", "close": 40.36, "volume": 414.0}, {"date": "2022-01-18", "close": 39.5098, "volume": 3495.0}, {"date": "2022-01-19", "close": 39.49, "volume": 1499.0}, {"date": "2022-01-20", "close": 39.34, "volume": 1696.0}, {"date": "2022-01-21", "close": 38.57, "volume": 4313.0}, {"date": "2022-01-24", "close": 38.0, "volume": 1556.0}, {"date": "2022-01-25", "close": 39.12, "volume": 1083.0}, {"date": "2022-01-26", "close": 39.11, "volume": 325.0}, {"date": "2022-01-27", "close": 38.5, "volume": 1026.0}, {"date": "2022-01-28", "close": 38.5, "volume": null}, {"date": "2022-01-31", "close": 38.5, "volume": null}, {"date": "2022-02-01", "close": 39.8099, "volume": 2132.0}, {"date": "2022-02-02", "close": 38.54, "volume": 502.0}, {"date": "2022-02-03", "close": 39.2, "volume": 653.0}, {"date": "2022-02-04", "close": 38.6, "volume": 3537.0}, {"date": "2022-02-07", "close": 38.75, "volume": 1131.0}, {"date": "2022-02-08", "close": 38.65, "volume": 774.0}, {"date": "2022-02-09", "close": 38.76, "volume": 2630.0}, {"date": "2022-02-10", "close": 38.76, "volume": null}, {"date": "2022-02-11", "close": 38.88, "volume": 212.0}, {"date": "2022-02-14", "close": 38.33, "volume": 829.0}, {"date": "2022-02-15", "close": 39.08, "volume": 1104.0}, {"date": "2022-02-16", "close": 39.0, "volume": 8706.0}, {"date": "2022-02-17", "close": 39.3499, "volume": 3618.0}, {"date": "2022-02-18", "close": 39.35, "volume": 677.0}, {"date": "2022-02-22", "close": 39.35, "volume": 4985.0}, {"date": "2022-02-23", "close": 39.33, "volume": 663.0}, {"date": "2022-02-24", "close": 38.891, "volume": 865.0}, {"date": "2022-02-25", "close": 38.51, "volume": 8960.0}, {"date": "2022-02-28", "close": 38.4, "volume": 1078.0}, {"date": "2022-03-01", "close": 37.57, "volume": 1467.0}, {"date": "2022-03-02", "close": 38.99, "volume": 379.0}, {"date": "2022-03-03", "close": 38.89, "volume": 4568.0}, {"date": "2022-03-04", "close": 38.53, "volume": 1017.0}, {"date": "2022-03-07", "close": 38.5, "volume": 535.0}, {"date": "2022-03-08", "close": 37.9807, "volume": 795.0}, {"date": "2022-03-09", "close": 38.99, "volume": 2514.0}, {"date": "2022-03-10", "close": 38.99, "volume": null}, {"date": "2022-03-11", "close": 38.99, "volume": null}, {"date": "2022-03-14", "close": 38.18, "volume": 596.0}, {"date": "2022-03-15", "close": 38.98, "volume": 410.0}, {"date": "2022-03-16", "close": 38.43, "volume": 512.0}, {"date": "2022-03-17", "close": 38.28, "volume": 859.0}, {"date": "2022-03-18", "close": 39.35, "volume": 7301.0}, {"date": "2022-03-21", "close": 38.86, "volume": 798.0}, {"date": "2022-03-22", "close": 38.86, "volume": null}, {"date": "2022-03-23", "close": 39.42, "volume": 725.0}, {"date": "2022-03-24", "close": 39.42, "volume": null}, {"date": "2022-03-25", "close": 37.75, "volume": 931.0}, {"date": "2022-03-28", "close": 38.71, "volume": 1400.0}, {"date": "2022-03-29", "close": 39.39, "volume": 792.0}, {"date": "2022-03-30", "close": 39.39, "volume": null}, {"date": "2022-03-31", "close": 39.03, "volume": 1286.0}, {"date": "2022-04-01", "close": 39.5, "volume": 1511.0}, {"date": "2022-04-04", "close": 39.25, "volume": 1292.0}, {"date": "2022-04-05", "close": 39.62, "volume": 1205.0}, {"date": "2022-04-06", "close": 38.35, "volume": 4920.0}, {"date": "2022-04-07", "close": 38.07, "volume": 1778.0}, {"date": "2022-04-08", "close": 38.78, "volume": 1893.0}, {"date": "2022-04-11", "close": 38.16, "volume": 6053.0}, {"date": "2022-04-12", "close": 38.105, "volume": 1706.0}, {"date": "2022-04-13", "close": 38.04, "volume": 2158.0}, {"date": "2022-04-14", "close": 38.25, "volume": 2097.0}, {"date": "2022-04-18", "close": 38.79, "volume": 4317.0}, {"date": "2022-04-19", "close": 39.29, "volume": 5700.0}, {"date": "2022-04-20", "close": 39.33, "volume": 3649.0}, {"date": "2022-04-21", "close": 38.55, "volume": 5488.0}, {"date": "2022-04-22", "close": 39.58, "volume": 9022.0}, {"date": "2022-04-25", "close": 39.74, "volume": 2111.0}, {"date": "2022-04-26", "close": 38.64, "volume": 2654.0}, {"date": "2022-04-27", "close": 39.6, "volume": 4895.0}, {"date": "2022-04-28", "close": 41.025, "volume": 4040.0}, {"date": "2022-04-29", "close": 40.53, "volume": 6412.0}, {"date": "2022-05-02", "close": 41.27, "volume": 4882.0}, {"date": "2022-05-03", "close": 45.235, "volume": 16017.0}, {"date": "2022-05-04", "close": 43.92, "volume": 7208.0}, {"date": "2022-05-05", "close": 43.49, "volume": 6617.0}, {"date": "2022-05-06", "close": 42.84, "volume": 4821.0}, {"date": "2022-05-09", "close": 41.36, "volume": 9507.0}, {"date": "2022-05-10", "close": 40.89, "volume": 7129.0}, {"date": "2022-05-11", "close": 41.1, "volume": 4085.0}, {"date": "2022-05-12", "close": 41.98, "volume": 5799.0}, {"date": "2022-05-13", "close": 42.16, "volume": 5334.0}, {"date": "2022-05-16", "close": 42.43, "volume": 3106.0}, {"date": "2022-05-17", "close": 43.37, "volume": 2939.0}, {"date": "2022-05-18", "close": 45.35, "volume": 6257.0}, {"date": "2022-05-19", "close": 45.18, "volume": 2364.0}, {"date": "2022-05-20", "close": 45.57, "volume": 1799.0}, {"date": "2022-05-23", "close": 46.6704, "volume": 2244.0}, {"date": "2022-05-24", "close": 45.85, "volume": 3161.0}, {"date": "2022-05-25", "close": 44.26, "volume": 2140.0}, {"date": "2022-05-26", "close": 44.9663, "volume": 3440.0}, {"date": "2022-05-27", "close": 45.4, "volume": 1207.0}, {"date": "2022-05-31", "close": 45.5, "volume": 1260.0}, {"date": "2022-06-01", "close": 46.69, "volume": 3111.0}, {"date": "2022-06-02", "close": 47.0, "volume": 4370.0}, {"date": "2022-06-03", "close": 46.9, "volume": 1501.0}, {"date": "2022-06-06", "close": 46.9, "volume": 12600.0}, {"date": "2022-06-07", "close": 45.23, "volume": 5850.0}, {"date": "2022-06-08", "close": 43.02, "volume": 3743.0}, {"date": "2022-06-09", "close": 42.37, "volume": 2943.0}, {"date": "2022-06-10", "close": 40.25, "volume": 2178.0}, {"date": "2022-06-13", "close": 38.45, "volume": 5356.0}, {"date": "2022-06-14", "close": 37.67, "volume": 17713.0}, {"date": "2022-06-15", "close": 39.07, "volume": 3282.0}, {"date": "2022-06-16", "close": 39.39, "volume": 3007.0}, {"date": "2022-06-17", "close": 41.4, "volume": 14414.0}, {"date": "2022-06-21", "close": 43.2, "volume": 6864.0}, {"date": "2022-06-22", "close": 40.96, "volume": 10834.0}, {"date": "2022-06-23", "close": 41.95, "volume": 14575.0}, {"date": "2022-06-24", "close": 39.96, "volume": 100785.0}, {"date": "2022-06-27", "close": 40.35, "volume": 12363.0}, {"date": "2022-06-28", "close": 39.95, "volume": 2128.0}, {"date": "2022-06-29", "close": 40.49, "volume": 9771.0}, {"date": "2022-06-30", "close": 39.79, "volume": 1937.0}, {"date": "2022-07-01", "close": 39.88, "volume": 2675.0}, {"date": "2022-07-05", "close": 39.83, "volume": 4246.0}, {"date": "2022-07-06", "close": 39.25, "volume": 1782.0}, {"date": "2022-07-07", "close": 39.8, "volume": 675.0}, {"date": "2022-07-08", "close": 39.51, "volume": 5349.0}, {"date": "2022-07-11", "close": 40.61, "volume": 2691.0}, {"date": "2022-07-12", "close": 40.89, "volume": 785.0}, {"date": "2022-07-13", "close": 41.89, "volume": 434.0}, {"date": "2022-07-14", "close": 41.07, "volume": 746.0}, {"date": "2022-07-15", "close": 42.05, "volume": 1371.0}, {"date": "2022-07-18", "close": 41.89, "volume": 396.0}, {"date": "2022-07-19", "close": 42.5, "volume": 1107.0}, {"date": "2022-07-20", "close": 42.5, "volume": 2372.0}, {"date": "2022-07-21", "close": 45.21, "volume": 15065.0}, {"date": "2022-07-22", "close": 43.5, "volume": 5042.0}, {"date": "2022-07-25", "close": 43.25, "volume": 6173.0}, {"date": "2022-07-26", "close": 43.25, "volume": 972.0}, {"date": "2022-07-27", "close": 42.03, "volume": 6978.0}, {"date": "2022-07-28", "close": 44.0, "volume": 32826.0}, {"date": "2022-07-29", "close": 43.25, "volume": 14851.0}, {"date": "2022-08-01", "close": 43.21, "volume": 6004.0}, {"date": "2022-08-02", "close": 43.0, "volume": 5196.0}, {"date": "2022-08-03", "close": 43.19, "volume": 22601.0}, {"date": "2022-08-04", "close": 43.57, "volume": 6686.0}, {"date": "2022-08-05", "close": 43.39, "volume": 3142.0}, {"date": "2022-08-08", "close": 43.4, "volume": 1590.0}, {"date": "2022-08-09", "close": 43.27, "volume": 1073.0}, {"date": "2022-08-10", "close": 45.45, "volume": 39386.0}, {"date": "2022-08-11", "close": 43.6, "volume": 8364.0}, {"date": "2022-08-12", "close": 44.0, "volume": 4615.0}, {"date": "2022-08-15", "close": 43.93, "volume": 1985.0}, {"date": "2022-08-16", "close": 43.99, "volume": 4545.0}, {"date": "2022-08-17", "close": 44.35, "volume": 580.0}, {"date": "2022-08-18", "close": 44.68, "volume": 7129.0}, {"date": "2022-08-19", "close": 44.0, "volume": 6059.0}, {"date": "2022-08-22", "close": 43.79, "volume": 491.0}, {"date": "2022-08-23", "close": 43.71, "volume": 6389.0}, {"date": "2022-08-24", "close": 43.95, "volume": 480.0}, {"date": "2022-08-25", "close": 43.7, "volume": 2968.0}, {"date": "2022-08-26", "close": 43.27, "volume": 2641.0}, {"date": "2022-08-29", "close": 43.6625, "volume": 890.0}, {"date": "2022-08-30", "close": 43.35, "volume": 234.0}, {"date": "2022-08-31", "close": 43.0, "volume": 6174.0}, {"date": "2022-09-01", "close": 42.55, "volume": 530.0}, {"date": "2022-09-02", "close": 42.04, "volume": 1538.0}, {"date": "2022-09-06", "close": 41.52, "volume": 6149.0}, {"date": "2022-09-07", "close": 40.59, "volume": 4003.0}, {"date": "2022-09-08", "close": 40.37, "volume": 7930.0}, {"date": "2022-09-09", "close": 39.5, "volume": 6056.0}, {"date": "2022-09-12", "close": 40.3, "volume": 3282.0}, {"date": "2022-09-13", "close": 39.4, "volume": 4855.0}, {"date": "2022-09-14", "close": 39.0, "volume": 3689.0}, {"date": "2022-09-15", "close": 39.81, "volume": 12075.0}, {"date": "2022-09-16", "close": 39.52, "volume": 35986.0}, {"date": "2022-09-19", "close": 42.36, "volume": 12446.0}, {"date": "2022-09-20", "close": 43.97, "volume": 20157.0}, {"date": "2022-09-21", "close": 42.74, "volume": 20187.0}, {"date": "2022-09-22", "close": 41.82, "volume": 4048.0}, {"date": "2022-09-23", "close": 39.4, "volume": 11124.0}, {"date": "2022-09-26", "close": 38.96, "volume": 8933.0}, {"date": "2022-09-27", "close": 39.45, "volume": 3682.0}, {"date": "2022-09-28", "close": 39.9, "volume": 9412.0}, {"date": "2022-09-29", "close": 39.7, "volume": 6110.0}, {"date": "2022-09-30", "close": 40.35, "volume": 2992.0}, {"date": "2022-10-03", "close": 42.79, "volume": 23452.0}, {"date": "2022-10-04", "close": 44.29, "volume": 33586.0}, {"date": "2022-10-05", "close": 41.98, "volume": 7703.0}, {"date": "2022-10-06", "close": 40.31, "volume": 13460.0}, {"date": "2022-10-07", "close": 39.16, "volume": 4367.0}, {"date": "2022-10-10", "close": 39.74, "volume": 1942.0}, {"date": "2022-10-11", "close": 39.74, "volume": 3976.0}, {"date": "2022-10-12", "close": 40.6, "volume": 15870.0}, {"date": "2022-10-13", "close": 40.58, "volume": 4210.0}, {"date": "2022-10-14", "close": 40.5, "volume": 4179.0}, {"date": "2022-10-17", "close": 40.75, "volume": 6330.0}, {"date": "2022-10-18", "close": 40.86, "volume": 2261.0}, {"date": "2022-10-19", "close": 40.7, "volume": 4214.0}, {"date": "2022-10-20", "close": 40.14, "volume": 3834.0}, {"date": "2022-10-21", "close": 40.75, "volume": 3539.0}, {"date": "2022-10-24", "close": 40.66, "volume": 1570.0}, {"date": "2022-10-25", "close": 40.82, "volume": 4455.0}, {"date": "2022-10-26", "close": 41.65, "volume": 6895.0}, {"date": "2022-10-27", "close": 40.61, "volume": 2227.0}, {"date": "2022-10-28", "close": 41.21, "volume": 4423.0}, {"date": "2022-10-31", "close": 41.09, "volume": 4778.0}, {"date": "2022-11-01", "close": 40.04, "volume": 7627.0}, {"date": "2022-11-02", "close": 40.61, "volume": 2365.0}, {"date": "2022-11-03", "close": 40.01, "volume": 1886.0}, {"date": "2022-11-04", "close": 40.67, "volume": 2524.0}, {"date": "2022-11-07", "close": 40.62, "volume": 1416.0}, {"date": "2022-11-08", "close": 40.81, "volume": 820.0}, {"date": "2022-11-09", "close": 40.31, "volume": 1464.0}, {"date": "2022-11-10", "close": 41.7, "volume": 15156.0}, {"date": "2022-11-11", "close": 41.1, "volume": 12093.0}, {"date": "2022-11-14", "close": 39.72, "volume": 6434.0}, {"date": "2022-11-15", "close": 40.59, "volume": 2899.0}, {"date": "2022-11-16", "close": 40.12, "volume": 1639.0}, {"date": "2022-11-17", "close": 40.21, "volume": 3260.0}, {"date": "2022-11-18", "close": 40.99, "volume": 2812.0}, {"date": "2022-11-21", "close": 40.5, "volume": 10048.0}, {"date": "2022-11-22", "close": 41.54, "volume": 1153.0}, {"date": "2022-11-23", "close": 41.25, "volume": 1179.0}, {"date": "2022-11-25", "close": 41.433, "volume": 454.0}, {"date": "2022-11-28", "close": 41.5, "volume": 5301.0}, {"date": "2022-11-29", "close": 41.5, "volume": 11224.0}, {"date": "2022-11-30", "close": 42.35, "volume": 12241.0}, {"date": "2022-12-01", "close": 42.01, "volume": 6616.0}, {"date": "2022-12-02", "close": 42.68, "volume": 14167.0}, {"date": "2022-12-05", "close": 43.28, "volume": 4611.0}, {"date": "2022-12-06", "close": 43.49, "volume": 3856.0}, {"date": "2022-12-07", "close": 42.92, "volume": 8527.0}, {"date": "2022-12-08", "close": 44.0, "volume": 8006.0}, {"date": "2022-12-09", "close": 44.87, "volume": 18633.0}, {"date": "2022-12-12", "close": 45.21, "volume": 15352.0}, {"date": "2022-12-13", "close": 45.72, "volume": 12005.0}, {"date": "2022-12-14", "close": 45.5, "volume": 10239.0}, {"date": "2022-12-15", "close": 44.9, "volume": 13918.0}, {"date": "2022-12-16", "close": 42.12, "volume": 33802.0}, {"date": "2022-12-19", "close": 41.22, "volume": 10366.0}, {"date": "2022-12-20", "close": 41.64, "volume": 18145.0}, {"date": "2022-12-21", "close": 42.97, "volume": 1273.0}, {"date": "2022-12-22", "close": 42.23, "volume": 1038.0}, {"date": "2022-12-23", "close": 43.57, "volume": 735.0}, {"date": "2022-12-27", "close": 44.32, "volume": 7952.0}, {"date": "2022-12-28", "close": 44.06, "volume": 5009.0}, {"date": "2022-12-29", "close": 43.88, "volume": 2255.0}, {"date": "2022-12-30", "close": 44.18, "volume": 2176.0}, {"date": "2023-01-03", "close": 43.81, "volume": 19361.0}, {"date": "2023-01-04", "close": 45.34, "volume": 14538.0}, {"date": "2023-01-05", "close": 44.82, "volume": 2964.0}, {"date": "2023-01-06", "close": 45.61, "volume": 1083.0}, {"date": "2023-01-09", "close": 45.28, "volume": 2559.0}, {"date": "2023-01-10", "close": 47.29, "volume": 8111.0}, {"date": "2023-01-11", "close": 46.55, "volume": 4135.0}, {"date": "2023-01-12", "close": 47.07, "volume": 5223.0}, {"date": "2023-01-13", "close": 46.94, "volume": 2492.0}, {"date": "2023-01-17", "close": 46.65, "volume": 3445.0}, {"date": "2023-01-18", "close": 45.07, "volume": 9782.0}, {"date": "2023-01-19", "close": 45.05, "volume": 13982.0}, {"date": "2023-01-20", "close": 45.24, "volume": 1501.0}, {"date": "2023-01-23", "close": 44.99, "volume": 2216.0}, {"date": "2023-01-24", "close": 45.22, "volume": 4710.0}, {"date": "2023-01-25", "close": 45.43, "volume": 5816.0}, {"date": "2023-01-26", "close": 45.93, "volume": 3572.0}, {"date": "2023-01-27", "close": 45.65, "volume": 3797.0}, {"date": "2023-01-30", "close": 44.55, "volume": 13081.0}, {"date": "2023-01-31", "close": 45.5, "volume": 13846.0}, {"date": "2023-02-01", "close": 45.82, "volume": 11475.0}, {"date": "2023-02-02", "close": 45.35, "volume": 9836.0}, {"date": "2023-02-03", "close": 45.11, "volume": 8397.0}, {"date": "2023-02-06", "close": 44.77, "volume": 14576.0}, {"date": "2023-02-07", "close": 45.5, "volume": 5513.0}, {"date": "2023-02-08", "close": 45.5, "volume": 9860.0}, {"date": "2023-02-09", "close": 46.18, "volume": 5908.0}, {"date": "2023-02-10", "close": 46.31, "volume": 5999.0}, {"date": "2023-02-13", "close": 45.88, "volume": 3362.0}, {"date": "2023-02-14", "close": 45.63, "volume": 1125.0}, {"date": "2023-02-15", "close": 45.34, "volume": 1331.0}, {"date": "2023-02-16", "close": 45.01, "volume": 5378.0}, {"date": "2023-02-17", "close": 45.37, "volume": 6815.0}, {"date": "2023-02-21", "close": 44.8, "volume": 3124.0}, {"date": "2023-02-22", "close": 44.81, "volume": 5434.0}, {"date": "2023-02-23", "close": 44.78, "volume": 5440.0}, {"date": "2023-02-24", "close": 44.63, "volume": 2233.0}, {"date": "2023-02-27", "close": 44.03, "volume": 3540.0}, {"date": "2023-02-28", "close": 43.61, "volume": 2450.0}, {"date": "2023-03-01", "close": 43.48, "volume": 2861.0}, {"date": "2023-03-02", "close": 43.24, "volume": 3500.0}, {"date": "2023-03-03", "close": 43.63, "volume": 4460.0}, {"date": "2023-03-06", "close": 44.12, "volume": 2979.0}, {"date": "2023-03-07", "close": 43.87, "volume": 3093.0}, {"date": "2023-03-08", "close": 44.46, "volume": 2002.0}, {"date": "2023-03-09", "close": 43.29, "volume": 2217.0}, {"date": "2023-03-10", "close": 43.03, "volume": 3876.0}, {"date": "2023-03-13", "close": 41.43, "volume": 6337.0}, {"date": "2023-03-14", "close": 42.63, "volume": 13307.0}, {"date": "2023-03-15", "close": 42.87, "volume": 6311.0}, {"date": "2023-03-16", "close": 44.8, "volume": 17035.0}, {"date": "2023-03-17", "close": 43.72, "volume": 11649.0}, {"date": "2023-03-20", "close": 45.2, "volume": 7306.0}, {"date": "2023-03-21", "close": 44.03, "volume": 13051.0}, {"date": "2023-03-22", "close": 42.55, "volume": 9809.0}, {"date": "2023-03-23", "close": 42.21, "volume": 2437.0}, {"date": "2023-03-24", "close": 42.25, "volume": 1812.0}, {"date": "2023-03-27", "close": 41.91, "volume": 3775.0}, {"date": "2023-03-28", "close": 41.25, "volume": 2077.0}, {"date": "2023-03-29", "close": 41.02, "volume": 1843.0}, {"date": "2023-03-30", "close": 41.61, "volume": 1077.0}, {"date": "2023-03-31", "close": 42.39, "volume": 958.0}, {"date": "2023-04-03", "close": 39.3, "volume": 21060.0}, {"date": "2023-04-04", "close": 38.46, "volume": 9378.0}, {"date": "2023-04-05", "close": 38.6, "volume": 1289.0}, {"date": "2023-04-06", "close": 37.8, "volume": 3489.0}, {"date": "2023-04-10", "close": 39.65, "volume": 10042.0}, {"date": "2023-04-11", "close": 39.27, "volume": 4474.0}, {"date": "2023-04-12", "close": 39.08, "volume": 1699.0}, {"date": "2023-04-13", "close": 38.6, "volume": 7482.0}, {"date": "2023-04-14", "close": 38.62, "volume": 6296.0}, {"date": "2023-04-17", "close": 38.33, "volume": 1471.0}, {"date": "2023-04-18", "close": 37.34, "volume": 22645.0}, {"date": "2023-04-19", "close": 37.02, "volume": 7281.0}, {"date": "2023-04-20", "close": 37.54, "volume": 2442.0}, {"date": "2023-04-21", "close": 36.82, "volume": 2674.0}, {"date": "2023-04-24", "close": 35.19, "volume": 15213.0}, {"date": "2023-04-25", "close": 35.65, "volume": 14729.0}, {"date": "2023-04-26", "close": 36.4, "volume": 1937.0}, {"date": "2023-04-27", "close": 36.4, "volume": 2891.0}, {"date": "2023-04-28", "close": 36.45, "volume": 5159.0}, {"date": "2023-05-01", "close": 36.78, "volume": 7365.0}, {"date": "2023-05-02", "close": 36.04, "volume": 1804.0}, {"date": "2023-05-03", "close": 36.03, "volume": 1803.0}, {"date": "2023-05-04", "close": 35.16, "volume": 4697.0}, {"date": "2023-05-05", "close": 35.38, "volume": 6057.0}, {"date": "2023-05-08", "close": 35.01, "volume": 2720.0}, {"date": "2023-05-09", "close": 35.29, "volume": 1779.0}, {"date": "2023-05-10", "close": 35.36, "volume": 1421.0}, {"date": "2023-05-11", "close": 35.18, "volume": 822.0}, {"date": "2023-05-12", "close": 36.4, "volume": 4760.0}, {"date": "2023-05-15", "close": 36.75, "volume": 3690.0}, {"date": "2023-05-16", "close": 36.13, "volume": 3318.0}, {"date": "2023-05-17", "close": 36.59, "volume": 5288.0}, {"date": "2023-05-18", "close": 36.7, "volume": 1584.0}, {"date": "2023-05-19", "close": 36.76, "volume": 4869.0}, {"date": "2023-05-22", "close": 38.6, "volume": 16416.0}, {"date": "2023-05-23", "close": 38.77, "volume": 2984.0}, {"date": "2023-05-24", "close": 37.74, "volume": 2846.0}, {"date": "2023-05-25", "close": 36.84, "volume": 2107.0}, {"date": "2023-05-26", "close": 36.97, "volume": 2147.0}, {"date": "2023-05-30", "close": 36.52, "volume": 1528.0}, {"date": "2023-05-31", "close": 36.0, "volume": 4099.0}, {"date": "2023-06-01", "close": 37.16, "volume": 5013.0}, {"date": "2023-06-02", "close": 38.11, "volume": 6388.0}, {"date": "2023-06-05", "close": 37.63, "volume": 3066.0}, {"date": "2023-06-06", "close": 38.0, "volume": 3796.0}, {"date": "2023-06-07", "close": 37.96, "volume": 4870.0}, {"date": "2023-06-08", "close": 37.81, "volume": 4816.0}, {"date": "2023-06-09", "close": 36.82, "volume": 4276.0}, {"date": "2023-06-12", "close": 37.23, "volume": 1950.0}, {"date": "2023-06-13", "close": 37.64, "volume": 2629.0}, {"date": "2023-06-14", "close": 37.57, "volume": 2622.0}, {"date": "2023-06-15", "close": 37.84, "volume": 2780.0}, {"date": "2023-06-16", "close": 37.98, "volume": 6513.0}, {"date": "2023-06-20", "close": 37.98, "volume": 3137.0}, {"date": "2023-06-21", "close": 37.62, "volume": 2564.0}, {"date": "2023-06-22", "close": 37.83, "volume": 1349.0}, {"date": "2023-06-23", "close": 36.93, "volume": 57768.0}, {"date": "2023-06-26", "close": 36.67, "volume": 3164.0}, {"date": "2023-06-27", "close": 36.42, "volume": 2796.0}, {"date": "2023-06-28", "close": 36.98, "volume": 3343.0}, {"date": "2023-06-29", "close": 37.79, "volume": 3913.0}, {"date": "2023-06-30", "close": 36.63, "volume": 5484.0}, {"date": "2023-07-03", "close": 36.99, "volume": 2178.0}, {"date": "2023-07-05", "close": 36.49, "volume": 1981.0}, {"date": "2023-07-06", "close": 35.45, "volume": 6116.0}, {"date": "2023-07-07", "close": 36.4, "volume": 9808.0}, {"date": "2023-07-10", "close": 35.66, "volume": 2703.0}, {"date": "2023-07-11", "close": 35.68, "volume": 2246.0}, {"date": "2023-07-12", "close": 35.84, "volume": 9809.0}, {"date": "2023-07-13", "close": 35.85, "volume": 5107.0}, {"date": "2023-07-14", "close": 35.04, "volume": 2766.0}, {"date": "2023-07-17", "close": 34.88, "volume": 3049.0}, {"date": "2023-07-18", "close": 34.72, "volume": 1921.0}, {"date": "2023-07-19", "close": 34.64, "volume": 4600.0}, {"date": "2023-07-20", "close": 34.95, "volume": 5907.0}, {"date": "2023-07-21", "close": 34.8, "volume": 2220.0}, {"date": "2023-07-24", "close": 34.82, "volume": 751.0}, {"date": "2023-07-25", "close": 34.62, "volume": 608.0}, {"date": "2023-07-26", "close": 34.38, "volume": 3349.0}, {"date": "2023-07-27", "close": 34.72, "volume": 2185.0}, {"date": "2023-07-28", "close": 34.99, "volume": 2491.0}, {"date": "2023-07-31", "close": 34.99, "volume": 1564.0}, {"date": "2023-08-01", "close": 34.76, "volume": 676.0}, {"date": "2023-08-02", "close": 34.49, "volume": 903.0}, {"date": "2023-08-03", "close": 35.0, "volume": 10731.0}, {"date": "2023-08-04", "close": 34.51, "volume": 2152.0}, {"date": "2023-08-07", "close": 34.88, "volume": 984.0}, {"date": "2023-08-08", "close": 34.53, "volume": 361.0}, {"date": "2023-08-09", "close": 34.84, "volume": 1367.0}, {"date": "2023-08-10", "close": 35.0, "volume": 4871.0}, {"date": "2023-08-11", "close": 35.0, "volume": 4664.0}, {"date": "2023-08-14", "close": 34.56, "volume": 826.0}, {"date": "2023-08-15", "close": 34.38, "volume": 732.0}, {"date": "2023-08-16", "close": 34.5, "volume": 5151.0}, {"date": "2023-08-17", "close": 34.45, "volume": 3564.0}, {"date": "2023-08-18", "close": 34.62, "volume": 1719.0}, {"date": "2023-08-21", "close": 34.52, "volume": 2266.0}, {"date": "2023-08-22", "close": 34.41, "volume": 1522.0}, {"date": "2023-08-23", "close": 34.28, "volume": 2033.0}, {"date": "2023-08-24", "close": 34.28, "volume": 1266.0}, {"date": "2023-08-25", "close": 34.73, "volume": 1034.0}, {"date": "2023-08-28", "close": 34.07, "volume": 733.0}, {"date": "2023-08-29", "close": 34.63, "volume": 944.0}, {"date": "2023-08-30", "close": 34.2, "volume": 1861.0}, {"date": "2023-08-31", "close": 34.33, "volume": 2249.0}, {"date": "2023-09-01", "close": 34.1, "volume": 2140.0}, {"date": "2023-09-05", "close": 33.89, "volume": 7686.0}, {"date": "2023-09-06", "close": 33.35, "volume": 1050.0}, {"date": "2023-09-07", "close": 33.21, "volume": 10867.0}, {"date": "2023-09-08", "close": 33.21, "volume": 2993.0}, {"date": "2023-09-11", "close": 32.69, "volume": 2389.0}, {"date": "2023-09-12", "close": 32.85, "volume": 1392.0}, {"date": "2023-09-13", "close": 27.58, "volume": 48325.0}, {"date": "2023-09-14", "close": 29.5, "volume": 6996.0}, {"date": "2023-09-15", "close": 30.17, "volume": 21248.0}, {"date": "2023-09-18", "close": 29.54, "volume": 5786.0}, {"date": "2023-09-19", "close": 30.61, "volume": 3822.0}, {"date": "2023-09-20", "close": 30.41, "volume": 4815.0}, {"date": "2023-09-21", "close": 30.07, "volume": 1208.0}, {"date": "2023-09-22", "close": 30.33, "volume": 1505.0}, {"date": "2023-09-25", "close": 30.25, "volume": 1305.0}, {"date": "2023-09-26", "close": 29.77, "volume": 4422.0}, {"date": "2023-09-27", "close": 29.83, "volume": 1676.0}, {"date": "2023-09-28", "close": 30.0, "volume": 1929.0}, {"date": "2023-09-29", "close": 30.62, "volume": 4246.0}, {"date": "2023-10-02", "close": 30.1, "volume": 1306.0}, {"date": "2023-10-03", "close": 30.71, "volume": 4609.0}, {"date": "2023-10-04", "close": 29.92, "volume": 3814.0}, {"date": "2023-10-05", "close": 30.08, "volume": 4621.0}, {"date": "2023-10-06", "close": 28.51, "volume": 5509.0}, {"date": "2023-10-09", "close": 27.75, "volume": 6933.0}, {"date": "2023-10-10", "close": 27.88, "volume": 9049.0}, {"date": "2023-10-11", "close": 27.81, "volume": 2894.0}, {"date": "2023-10-12", "close": 27.65, "volume": 2712.0}, {"date": "2023-10-13", "close": 27.51, "volume": 1272.0}, {"date": "2023-10-16", "close": 27.99, "volume": 7340.0}, {"date": "2023-10-17", "close": 29.46, "volume": 18595.0}, {"date": "2023-10-18", "close": 29.5, "volume": 7845.0}, {"date": "2023-10-19", "close": 28.16, "volume": 5104.0}, {"date": "2023-10-20", "close": 29.02, "volume": 4472.0}, {"date": "2023-10-23", "close": 28.95, "volume": 2351.0}, {"date": "2023-10-24", "close": 28.9, "volume": 5883.0}, {"date": "2023-10-25", "close": 28.68, "volume": 5701.0}, {"date": "2023-10-26", "close": 29.52, "volume": 1594.0}, {"date": "2023-10-27", "close": 28.72, "volume": 3055.0}, {"date": "2023-10-30", "close": 29.57, "volume": 1817.0}, {"date": "2023-10-31", "close": 30.38, "volume": 5067.0}, {"date": "2023-11-01", "close": 29.76, "volume": 1232.0}, {"date": "2023-11-02", "close": 30.21, "volume": 2783.0}, {"date": "2023-11-03", "close": 30.73, "volume": 2012.0}, {"date": "2023-11-06", "close": 30.11, "volume": 4076.0}, {"date": "2023-11-07", "close": 30.14, "volume": 2895.0}, {"date": "2023-11-08", "close": 29.99, "volume": 3254.0}, {"date": "2023-11-09", "close": 30.0, "volume": 1190.0}, {"date": "2023-11-10", "close": 30.06, "volume": 2465.0}, {"date": "2023-11-13", "close": 30.29, "volume": 4827.0}, {"date": "2023-11-14", "close": 31.27, "volume": 7192.0}, {"date": "2023-11-15", "close": 30.98, "volume": 2203.0}, {"date": "2023-11-16", "close": 30.25, "volume": 3333.0}, {"date": "2023-11-17", "close": 30.21, "volume": 3975.0}, {"date": "2023-11-20", "close": 31.56, "volume": 1279.0}, {"date": "2023-11-21", "close": 31.28, "volume": 1316.0}, {"date": "2023-11-22", "close": 31.09, "volume": 1320.0}, {"date": "2023-11-24", "close": 32.45, "volume": 684.0}, {"date": "2023-11-27", "close": 31.25, "volume": 2684.0}, {"date": "2023-11-28", "close": 32.9, "volume": 7568.0}, {"date": "2023-11-29", "close": 33.27, "volume": 2974.0}, {"date": "2023-11-30", "close": 32.85, "volume": 4037.0}, {"date": "2023-12-01", "close": 33.21, "volume": 2829.0}, {"date": "2023-12-04", "close": 31.27, "volume": 11104.0}, {"date": "2023-12-05", "close": 30.76, "volume": 4088.0}, {"date": "2023-12-06", "close": 30.1, "volume": 5665.0}, {"date": "2023-12-07", "close": 30.38, "volume": 5060.0}, {"date": "2023-12-08", "close": 30.55, "volume": 3000.0}, {"date": "2023-12-11", "close": 30.22, "volume": 12110.0}, {"date": "2023-12-12", "close": 30.25, "volume": 4165.0}, {"date": "2023-12-13", "close": 31.89, "volume": 7180.0}, {"date": "2023-12-14", "close": 33.03, "volume": 8282.0}, {"date": "2023-12-15", "close": 34.0, "volume": 33657.0}, {"date": "2023-12-18", "close": 34.34, "volume": 8713.0}, {"date": "2023-12-19", "close": 34.6, "volume": 6507.0}, {"date": "2023-12-20", "close": 34.6, "volume": 16583.0}, {"date": "2023-12-21", "close": 35.05, "volume": 1617.0}, {"date": "2023-12-22", "close": 35.06, "volume": 6977.0}, {"date": "2023-12-26", "close": 35.17, "volume": 2024.0}, {"date": "2023-12-27", "close": 33.4, "volume": 1359.0}, {"date": "2023-12-28", "close": 34.56, "volume": 5682.0}, {"date": "2023-12-29", "close": 34.56, "volume": 2306.0}, {"date": "2024-01-02", "close": 35.51, "volume": 5712.0}, {"date": "2024-01-03", "close": 36.85, "volume": 8696.0}, {"date": "2024-01-04", "close": 37.43, "volume": 3370.0}, {"date": "2024-01-05", "close": 38.08, "volume": 15272.0}, {"date": "2024-01-08", "close": 37.88, "volume": 4483.0}, {"date": "2024-01-09", "close": 37.99, "volume": 3316.0}, {"date": "2024-01-10", "close": 38.87, "volume": 4418.0}, {"date": "2024-01-11", "close": 39.32, "volume": 5519.0}, {"date": "2024-01-12", "close": 39.55, "volume": 1308.0}, {"date": "2024-01-16", "close": 39.23, "volume": 12625.0}, {"date": "2024-01-17", "close": 39.23, "volume": 3672.0}, {"date": "2024-01-18", "close": 39.0, "volume": 7749.0}, {"date": "2024-01-19", "close": 39.02, "volume": 28114.0}, {"date": "2024-01-22", "close": 39.16, "volume": 2159.0}, {"date": "2024-01-23", "close": 39.61, "volume": 4459.0}, {"date": "2024-01-24", "close": 40.41, "volume": 3492.0}, {"date": "2024-01-25", "close": 40.46, "volume": 1842.0}, {"date": "2024-01-26", "close": 40.46, "volume": 1407.0}, {"date": "2024-01-29", "close": 40.81, "volume": 3129.0}, {"date": "2024-01-30", "close": 39.73, "volume": 2736.0}, {"date": "2024-01-31", "close": 39.73, "volume": 2994.0}, {"date": "2024-02-01", "close": 39.88, "volume": 2737.0}, {"date": "2024-02-02", "close": 39.89, "volume": 710.0}, {"date": "2024-02-05", "close": 39.45, "volume": 3019.0}, {"date": "2024-02-06", "close": 39.5, "volume": 7554.0}, {"date": "2024-02-07", "close": 39.5, "volume": 4280.0}, {"date": "2024-02-08", "close": 39.75, "volume": 2616.0}, {"date": "2024-02-09", "close": 40.0, "volume": 2361.0}, {"date": "2024-02-12", "close": 39.36, "volume": 2490.0}, {"date": "2024-02-13", "close": 38.99, "volume": 16768.0}, {"date": "2024-02-14", "close": 39.5, "volume": 4043.0}, {"date": "2024-02-15", "close": 39.98, "volume": 3450.0}, {"date": "2024-02-16", "close": 37.4, "volume": 6538.0}, {"date": "2024-02-20", "close": 38.71, "volume": 4425.0}, {"date": "2024-02-21", "close": 39.1, "volume": 5529.0}, {"date": "2024-02-22", "close": 38.51, "volume": 5671.0}, {"date": "2024-02-23", "close": 38.6, "volume": 2794.0}, {"date": "2024-02-26", "close": 37.16, "volume": 4031.0}, {"date": "2024-02-27", "close": 37.68, "volume": 1135.0}, {"date": "2024-02-28", "close": 37.76, "volume": 1014.0}, {"date": "2024-02-29", "close": 38.87, "volume": 5616.0}, {"date": "2024-03-01", "close": 39.06, "volume": 3085.0}, {"date": "2024-03-04", "close": 38.5, "volume": 2961.0}, {"date": "2024-03-05", "close": 38.25, "volume": 1990.0}, {"date": "2024-03-06", "close": 38.34, "volume": 801.0}, {"date": "2024-03-07", "close": 38.7, "volume": 1001.0}, {"date": "2024-03-08", "close": 38.8, "volume": 3732.0}, {"date": "2024-03-11", "close": 39.29, "volume": 6374.0}, {"date": "2024-03-12", "close": 39.29, "volume": 883.0}, {"date": "2024-03-13", "close": 39.77, "volume": 1297.0}, {"date": "2024-03-14", "close": 39.45, "volume": 2445.0}, {"date": "2024-03-15", "close": 37.25, "volume": 17824.0}, {"date": "2024-03-18", "close": 36.71, "volume": 11741.0}, {"date": "2024-03-19", "close": 37.36, "volume": 2080.0}, {"date": "2024-03-20", "close": 38.2, "volume": 2581.0}, {"date": "2024-03-21", "close": 39.61, "volume": 8794.0}, {"date": "2024-03-22", "close": 38.36, "volume": 5923.0}, {"date": "2024-03-25", "close": 37.19, "volume": 2251.0}, {"date": "2024-03-26", "close": 37.49, "volume": 1325.0}, {"date": "2024-03-27", "close": 37.87, "volume": 2502.0}, {"date": "2024-03-28", "close": 37.65, "volume": 1879.0}, {"date": "2024-04-01", "close": 36.21, "volume": 3551.0}, {"date": "2024-04-02", "close": 36.87, "volume": 3446.0}, {"date": "2024-04-03", "close": 36.29, "volume": 5740.0}, {"date": "2024-04-04", "close": 36.0, "volume": 21362.0}, {"date": "2024-04-05", "close": 35.83, "volume": 6948.0}, {"date": "2024-04-08", "close": 35.56, "volume": 9447.0}, {"date": "2024-04-09", "close": 35.89, "volume": 1267.0}, {"date": "2024-04-10", "close": 35.6, "volume": 1804.0}, {"date": "2024-04-11", "close": 35.0, "volume": 6756.0}, {"date": "2024-04-12", "close": 34.39, "volume": 1326.0}, {"date": "2024-04-15", "close": 33.27, "volume": 4119.0}, {"date": "2024-04-16", "close": 32.71, "volume": 1467.0}, {"date": "2024-04-17", "close": 32.3, "volume": 4661.0}, {"date": "2024-04-18", "close": 31.88, "volume": 3403.0}, {"date": "2024-04-19", "close": 31.86, "volume": 2287.0}, {"date": "2024-04-22", "close": 31.48, "volume": 1587.0}, {"date": "2024-04-23", "close": 31.39, "volume": 2105.0}, {"date": "2024-04-24", "close": 30.29, "volume": 4616.0}, {"date": "2024-04-25", "close": 29.2, "volume": 19061.0}, {"date": "2024-04-26", "close": 28.96, "volume": 7704.0}, {"date": "2024-04-29", "close": 28.75, "volume": 36381.0}, {"date": "2024-04-30", "close": 28.65, "volume": 4784.0}, {"date": "2024-05-01", "close": 28.62, "volume": 5922.0}, {"date": "2024-05-02", "close": 28.23, "volume": 5367.0}, {"date": "2024-05-03", "close": 28.21, "volume": 14430.0}, {"date": "2024-05-06", "close": 28.21, "volume": 20783.0}, {"date": "2024-05-07", "close": 28.72, "volume": 29993.0}, {"date": "2024-05-08", "close": 29.29, "volume": 517.0}, {"date": "2024-05-09", "close": 30.56, "volume": 2623.0}, {"date": "2024-05-10", "close": 28.35, "volume": 9806.0}, {"date": "2024-05-13", "close": 27.69, "volume": 8257.0}, {"date": "2024-05-14", "close": 28.41, "volume": 3050.0}, {"date": "2024-05-15", "close": 28.41, "volume": 1449.0}, {"date": "2024-05-16", "close": 28.45, "volume": 2992.0}, {"date": "2024-05-17", "close": 28.3, "volume": 3085.0}, {"date": "2024-05-20", "close": 28.29, "volume": 6984.0}, {"date": "2024-05-21", "close": 28.15, "volume": 2366.0}, {"date": "2024-05-22", "close": 28.24, "volume": 4892.0}, {"date": "2024-05-23", "close": 28.32, "volume": 28357.0}, {"date": "2024-05-24", "close": 28.01, "volume": 4082.0}, {"date": "2024-05-28", "close": 27.81, "volume": 4474.0}, {"date": "2024-05-29", "close": 27.51, "volume": 1292.0}, {"date": "2024-05-30", "close": 28.58, "volume": 6175.0}, {"date": "2024-05-31", "close": 29.21, "volume": 3449.0}, {"date": "2024-06-03", "close": 28.78, "volume": 1317.0}, {"date": "2024-06-04", "close": 28.28, "volume": 1575.0}, {"date": "2024-06-05", "close": 28.89, "volume": 2794.0}, {"date": "2024-06-06", "close": 28.6, "volume": 2579.0}, {"date": "2024-06-07", "close": 28.84, "volume": 8061.0}, {"date": "2024-06-10", "close": 29.1, "volume": 1927.0}, {"date": "2024-06-11", "close": 28.89, "volume": 992.0}, {"date": "2024-06-12", "close": 29.02, "volume": 1704.0}, {"date": "2024-06-13", "close": 28.78, "volume": 1005.0}, {"date": "2024-06-14", "close": 28.45, "volume": 1280.0}, {"date": "2024-06-17", "close": 28.0, "volume": 5633.0}, {"date": "2024-06-18", "close": 28.15, "volume": 1380.0}, {"date": "2024-06-20", "close": 28.65, "volume": 1153.0}, {"date": "2024-06-21", "close": 28.75, "volume": 5654.0}, {"date": "2024-06-24", "close": 27.82, "volume": 974.0}, {"date": "2024-06-25", "close": 28.45, "volume": 1406.0}, {"date": "2024-06-26", "close": 28.37, "volume": 2912.0}, {"date": "2024-06-27", "close": 28.23, "volume": 1727.0}, {"date": "2024-06-28", "close": 27.73, "volume": 25860.0}, {"date": "2024-07-01", "close": 28.5, "volume": 43669.0}, {"date": "2024-07-02", "close": 28.4, "volume": 4986.0}, {"date": "2024-07-03", "close": 28.5, "volume": 2048.0}, {"date": "2024-07-05", "close": 28.4, "volume": 6215.0}, {"date": "2024-07-08", "close": 28.8, "volume": 8272.0}, {"date": "2024-07-09", "close": 28.58, "volume": 8524.0}, {"date": "2024-07-10", "close": 28.81, "volume": 14935.0}, {"date": "2024-07-11", "close": 29.35, "volume": 6220.0}, {"date": "2024-07-12", "close": 29.55, "volume": 2983.0}, {"date": "2024-07-15", "close": 29.95, "volume": 4206.0}, {"date": "2024-07-16", "close": 30.39, "volume": 7446.0}, {"date": "2024-07-17", "close": 30.59, "volume": 13730.0}, {"date": "2024-07-18", "close": 30.17, "volume": 11226.0}, {"date": "2024-07-19", "close": 30.17, "volume": 2207.0}, {"date": "2024-07-22", "close": 30.56, "volume": 2574.0}, {"date": "2024-07-23", "close": 30.85, "volume": 2669.0}, {"date": "2024-07-24", "close": 30.59, "volume": 2605.0}, {"date": "2024-07-25", "close": 30.55, "volume": 2063.0}, {"date": "2024-07-26", "close": 31.16, "volume": 1936.0}, {"date": "2024-07-29", "close": 31.0, "volume": 2977.0}, {"date": "2024-07-30", "close": 31.17, "volume": 4514.0}, {"date": "2024-07-31", "close": 31.44, "volume": 2370.0}, {"date": "2024-08-01", "close": 30.24, "volume": 3313.0}, {"date": "2024-08-02", "close": 29.5, "volume": 1307.0}, {"date": "2024-08-05", "close": 28.19, "volume": 3212.0}, {"date": "2024-08-06", "close": 28.78, "volume": 3493.0}, {"date": "2024-08-07", "close": 28.71, "volume": 626.0}, {"date": "2024-08-08", "close": 30.21, "volume": 894.0}, {"date": "2024-08-09", "close": 29.17, "volume": 2227.0}, {"date": "2024-08-12", "close": 29.3, "volume": 1749.0}, {"date": "2024-08-13", "close": 29.28, "volume": 567.0}, {"date": "2024-08-14", "close": 28.97, "volume": 964.0}, {"date": "2024-08-15", "close": 29.55, "volume": 819.0}, {"date": "2024-08-16", "close": 29.73, "volume": 1572.0}, {"date": "2024-08-19", "close": 29.33, "volume": 828.0}, {"date": "2024-08-20", "close": 29.56, "volume": 502.0}, {"date": "2024-08-21", "close": 29.79, "volume": 330.0}, {"date": "2024-08-22", "close": 29.24, "volume": 360.0}, {"date": "2024-08-23", "close": 30.15, "volume": 3515.0}, {"date": "2024-08-26", "close": 30.08, "volume": 5821.0}, {"date": "2024-08-27", "close": 29.66, "volume": 285.0}, {"date": "2024-08-28", "close": 29.75, "volume": 467.0}, {"date": "2024-08-29", "close": 30.1, "volume": 914.0}, {"date": "2024-08-30", "close": 30.07, "volume": 2906.0}, {"date": "2024-09-03", "close": 28.05, "volume": 1092.0}, {"date": "2024-09-04", "close": 28.83, "volume": 1924.0}, {"date": "2024-09-05", "close": 28.6, "volume": 1657.0}, {"date": "2024-09-06", "close": 27.69, "volume": 3371.0}, {"date": "2024-09-09", "close": 28.41, "volume": 1232.0}, {"date": "2024-09-10", "close": 28.74, "volume": 2178.0}, {"date": "2024-09-11", "close": 28.11, "volume": 594.0}, {"date": "2024-09-12", "close": 28.27, "volume": 591.0}, {"date": "2024-09-13", "close": 28.3, "volume": 2336.0}, {"date": "2024-09-16", "close": 28.44, "volume": 1197.0}, {"date": "2024-09-17", "close": 28.49, "volume": 1218.0}, {"date": "2024-09-18", "close": 27.62, "volume": 2989.0}, {"date": "2024-09-19", "close": 29.0, "volume": 6481.0}, {"date": "2024-09-20", "close": 27.62, "volume": 7533.0}, {"date": "2024-09-23", "close": 28.02, "volume": 1052.0}, {"date": "2024-09-24", "close": 28.47, "volume": 2039.0}, {"date": "2024-09-25", "close": 28.22, "volume": 943.0}, {"date": "2024-09-26", "close": 28.44, "volume": 2178.0}, {"date": "2024-09-27", "close": 28.8, "volume": 8641.0}, {"date": "2024-09-30", "close": 28.79, "volume": 2218.0}, {"date": "2024-10-01", "close": 28.39, "volume": 1359.0}, {"date": "2024-10-02", "close": 28.22, "volume": 4178.0}, {"date": "2024-10-03", "close": 28.11, "volume": 990.0}, {"date": "2024-10-04", "close": 27.61, "volume": 4032.0}, {"date": "2024-10-07", "close": 27.94, "volume": 3652.0}, {"date": "2024-10-08", "close": 28.01, "volume": 2006.0}, {"date": "2024-10-09", "close": 27.69, "volume": 636.0}, {"date": "2024-10-10", "close": 27.54, "volume": 1631.0}, {"date": "2024-10-11", "close": 28.12, "volume": 2899.0}, {"date": "2024-10-14", "close": 28.22, "volume": 1994.0}, {"date": "2024-10-15", "close": 28.16, "volume": 1218.0}, {"date": "2024-10-16", "close": 28.32, "volume": 2541.0}, {"date": "2024-10-17", "close": 28.17, "volume": 817.0}, {"date": "2024-10-18", "close": 28.31, "volume": 1173.0}, {"date": "2024-10-21", "close": 28.1, "volume": 2806.0}, {"date": "2024-10-22", "close": 27.76, "volume": 1522.0}, {"date": "2024-10-23", "close": 27.69, "volume": 1281.0}, {"date": "2024-10-24", "close": 27.61, "volume": 1653.0}, {"date": "2024-10-25", "close": 27.5, "volume": 1114.0}, {"date": "2024-10-28", "close": 27.69, "volume": 3041.0}, {"date": "2024-10-29", "close": 27.94, "volume": 961.0}, {"date": "2024-10-30", "close": 27.74, "volume": 873.0}, {"date": "2024-10-31", "close": 27.68, "volume": 741.0}, {"date": "2024-11-01", "close": 27.26, "volume": 5065.0}, {"date": "2024-11-04", "close": 27.8, "volume": 838.0}, {"date": "2024-11-05", "close": 27.71, "volume": 3924.0}, {"date": "2024-11-06", "close": 28.41, "volume": 5106.0}, {"date": "2024-11-07", "close": 27.04, "volume": 3749.0}, {"date": "2024-11-08", "close": 27.59, "volume": 1434.0}, {"date": "2024-11-11", "close": 27.98, "volume": 1417.0}, {"date": "2024-11-12", "close": 27.98, "volume": 3850.0}, {"date": "2024-11-13", "close": 27.8, "volume": 1966.0}, {"date": "2024-11-14", "close": 27.57, "volume": 2145.0}, {"date": "2024-11-15", "close": 27.45, "volume": 1355.0}, {"date": "2024-11-18", "close": 27.75, "volume": 1817.0}, {"date": "2024-11-19", "close": 28.0, "volume": 1025.0}, {"date": "2024-11-20", "close": 27.81, "volume": 1807.0}, {"date": "2024-11-21", "close": 28.13, "volume": 1222.0}, {"date": "2024-11-22", "close": 28.43, "volume": 2239.0}, {"date": "2024-11-25", "close": 28.85, "volume": 2656.0}, {"date": "2024-11-26", "close": 28.68, "volume": 4439.0}, {"date": "2024-11-27", "close": 28.88, "volume": 1334.0}, {"date": "2024-11-29", "close": 28.2, "volume": 751.0}, {"date": "2024-12-02", "close": 28.9, "volume": 2234.0}, {"date": "2024-12-03", "close": 28.85, "volume": 5487.0}, {"date": "2024-12-04", "close": 29.51, "volume": 17773.0}, {"date": "2024-12-05", "close": 29.84, "volume": 8583.0}, {"date": "2024-12-06", "close": 29.3, "volume": 2664.0}, {"date": "2024-12-09", "close": 29.21, "volume": 4085.0}, {"date": "2024-12-10", "close": 28.18, "volume": 5897.0}, {"date": "2024-12-11", "close": 27.86, "volume": 8487.0}, {"date": "2024-12-12", "close": 28.32, "volume": 2684.0}, {"date": "2024-12-13", "close": 28.16, "volume": 2985.0}, {"date": "2024-12-16", "close": 28.2, "volume": 7524.0}, {"date": "2024-12-17", "close": 29.9, "volume": 1773.0}, {"date": "2024-12-18", "close": 29.11, "volume": 7943.0}, {"date": "2024-12-19", "close": 29.2, "volume": 3220.0}, {"date": "2024-12-20", "close": 27.8, "volume": 12325.0}, {"date": "2024-12-23", "close": 28.53, "volume": 4699.0}, {"date": "2024-12-24", "close": 28.91, "volume": 1997.0}, {"date": "2024-12-26", "close": 29.58, "volume": 4164.0}, {"date": "2024-12-27", "close": 29.27, "volume": 6336.0}, {"date": "2024-12-30", "close": 30.49, "volume": 3547.0}, {"date": "2024-12-31", "close": 29.81, "volume": 2358.0}, {"date": "2025-01-02", "close": 30.05, "volume": 2695.0}, {"date": "2025-01-03", "close": 29.52, "volume": 4254.0}, {"date": "2025-01-06", "close": 29.46, "volume": 5497.0}, {"date": "2025-01-07", "close": 28.2, "volume": 8344.0}, {"date": "2025-01-08", "close": 27.66, "volume": 2012.0}, {"date": "2025-01-10", "close": 27.15, "volume": 2827.0}, {"date": "2025-01-13", "close": 27.89, "volume": 1854.0}, {"date": "2025-01-14", "close": 27.71, "volume": 2788.0}, {"date": "2025-01-15", "close": 27.9, "volume": 1578.0}, {"date": "2025-01-16", "close": 27.24, "volume": 1538.0}, {"date": "2025-01-17", "close": 28.76, "volume": 6283.0}, {"date": "2025-01-21", "close": 28.51, "volume": 5443.0}, {"date": "2025-01-22", "close": 28.56, "volume": 3868.0}, {"date": "2025-01-23", "close": 28.84, "volume": 7155.0}, {"date": "2025-01-24", "close": 28.74, "volume": 3068.0}, {"date": "2025-01-27", "close": 28.51, "volume": 2983.0}, {"date": "2025-01-28", "close": 28.18, "volume": 2215.0}, {"date": "2025-01-29", "close": 27.72, "volume": 1433.0}, {"date": "2025-01-30", "close": 27.33, "volume": 3323.0}, {"date": "2025-01-31", "close": 25.84, "volume": 5101.0}, {"date": "2025-02-03", "close": 26.48, "volume": 2816.0}, {"date": "2025-02-04", "close": 26.82, "volume": 1722.0}, {"date": "2025-02-05", "close": 26.94, "volume": 1121.0}, {"date": "2025-02-06", "close": 26.66, "volume": 1869.0}, {"date": "2025-02-07", "close": 26.85, "volume": 2738.0}, {"date": "2025-02-10", "close": 26.85, "volume": 2338.0}, {"date": "2025-02-11", "close": 27.05, "volume": 4768.0}, {"date": "2025-02-12", "close": 26.92, "volume": 2577.0}, {"date": "2025-02-13", "close": 26.92, "volume": 829.0}, {"date": "2025-02-14", "close": 26.57, "volume": 672.0}, {"date": "2025-02-18", "close": 28.99, "volume": 18458.0}, {"date": "2025-02-19", "close": 28.7, "volume": 1737.0}, {"date": "2025-02-20", "close": 27.9, "volume": 1375.0}, {"date": "2025-02-21", "close": 27.85, "volume": 1913.0}, {"date": "2025-02-24", "close": 28.57, "volume": 816.0}, {"date": "2025-02-25", "close": 28.91, "volume": 1332.0}, {"date": "2025-02-26", "close": 29.68, "volume": 741.0}, {"date": "2025-02-27", "close": 29.73, "volume": 1276.0}, {"date": "2025-02-28", "close": 28.8, "volume": 7941.0}, {"date": "2025-03-03", "close": 28.59, "volume": 1772.0}, {"date": "2025-03-04", "close": 28.59, "volume": 1555.0}, {"date": "2025-03-05", "close": 28.12, "volume": 1342.0}, {"date": "2025-03-06", "close": 28.03, "volume": 1825.0}, {"date": "2025-03-07", "close": 28.67, "volume": 1336.0}, {"date": "2025-03-10", "close": 28.67, "volume": 1576.0}, {"date": "2025-03-11", "close": 29.0, "volume": 806.0}, {"date": "2025-03-12", "close": 28.55, "volume": 1217.0}, {"date": "2025-03-13", "close": 28.42, "volume": 952.0}, {"date": "2025-03-14", "close": 28.73, "volume": 852.0}, {"date": "2025-03-17", "close": 28.58, "volume": 967.0}, {"date": "2025-03-18", "close": 28.18, "volume": 1167.0}, {"date": "2025-03-19", "close": 28.12, "volume": 996.0}, {"date": "2025-03-20", "close": 27.9, "volume": 919.0}, {"date": "2025-03-21", "close": 28.0, "volume": 5713.0}, {"date": "2025-03-24", "close": 29.18, "volume": 1383.0}, {"date": "2025-03-25", "close": 29.0, "volume": 2533.0}, {"date": "2025-03-26", "close": 28.24, "volume": 5678.0}, {"date": "2025-03-27", "close": 28.24, "volume": 667.0}, {"date": "2025-03-28", "close": 28.24, "volume": 640.0}, {"date": "2025-03-31", "close": 27.95, "volume": 1601.0}, {"date": "2025-04-01", "close": 27.95, "volume": 2105.0}, {"date": "2025-04-02", "close": 28.48, "volume": 2738.0}, {"date": "2025-04-03", "close": 27.95, "volume": 1327.0}, {"date": "2025-04-04", "close": 28.19, "volume": 7532.0}, {"date": "2025-04-07", "close": 28.69, "volume": 2734.0}, {"date": "2025-04-08", "close": 28.09, "volume": 1928.0}, {"date": "2025-04-09", "close": 29.99, "volume": 3794.0}, {"date": "2025-04-10", "close": 28.11, "volume": 834.0}, {"date": "2025-04-11", "close": 28.3, "volume": 1438.0}, {"date": "2025-04-14", "close": 28.47, "volume": 3623.0}, {"date": "2025-04-15", "close": 28.1, "volume": 1515.0}, {"date": "2025-04-16", "close": 27.83, "volume": 1662.0}, {"date": "2025-04-17", "close": 28.23, "volume": 1183.0}, {"date": "2025-04-21", "close": 28.0, "volume": 4099.0}, {"date": "2025-04-22", "close": 28.01, "volume": 5952.0}, {"date": "2025-04-23", "close": 27.91, "volume": 2979.0}, {"date": "2025-04-24", "close": 28.0, "volume": 2410.0}, {"date": "2025-04-25", "close": 27.68, "volume": 2905.0}, {"date": "2025-04-28", "close": 27.07, "volume": 4807.0}, {"date": "2025-04-29", "close": 27.35, "volume": 4119.0}, {"date": "2025-04-30", "close": 28.76, "volume": 2635.0}, {"date": "2025-05-01", "close": 29.04, "volume": 4196.0}, {"date": "2025-05-02", "close": 29.18, "volume": 3093.0}, {"date": "2025-05-05", "close": 29.4, "volume": 2913.0}, {"date": "2025-05-06", "close": 29.42, "volume": 2532.0}, {"date": "2025-05-07", "close": 30.92, "volume": 7738.0}, {"date": "2025-05-08", "close": 31.34, "volume": 1434.0}, {"date": "2025-05-09", "close": 33.0, "volume": 1789.0}, {"date": "2025-05-12", "close": 36.04, "volume": 6513.0}, {"date": "2025-05-13", "close": 34.84, "volume": 10384.0}, {"date": "2025-05-14", "close": 33.16, "volume": 4283.0}, {"date": "2025-05-15", "close": 34.43, "volume": 1375.0}, {"date": "2025-05-16", "close": 34.63, "volume": 2779.0}, {"date": "2025-05-19", "close": 34.63, "volume": 620.0}, {"date": "2025-05-20", "close": 35.25, "volume": 1365.0}, {"date": "2025-05-21", "close": 34.78, "volume": 1654.0}, {"date": "2025-05-22", "close": 33.33, "volume": 1108.0}, {"date": "2025-05-23", "close": 33.44, "volume": 1602.0}, {"date": "2025-05-27", "close": 36.13, "volume": 3754.0}, {"date": "2025-05-28", "close": 36.76, "volume": 3478.0}, {"date": "2025-05-29", "close": 39.87, "volume": 8997.0}, {"date": "2025-05-30", "close": 39.33, "volume": 5845.0}, {"date": "2025-06-02", "close": 36.18, "volume": 3844.0}, {"date": "2025-06-03", "close": 36.14, "volume": 1082.0}, {"date": "2025-06-04", "close": 37.51, "volume": 2485.0}, {"date": "2025-06-05", "close": 37.68, "volume": 2644.0}, {"date": "2025-06-06", "close": 37.29, "volume": 976.0}, {"date": "2025-06-09", "close": 37.29, "volume": 1877.0}, {"date": "2025-06-10", "close": 39.41, "volume": 3062.0}, {"date": "2025-06-11", "close": 38.77, "volume": 3365.0}, {"date": "2025-06-12", "close": 39.6, "volume": 2299.0}, {"date": "2025-06-13", "close": 38.17, "volume": 1107.0}, {"date": "2025-06-16", "close": 39.39, "volume": 2353.0}, {"date": "2025-06-17", "close": 40.22, "volume": 2231.0}, {"date": "2025-06-18", "close": 40.55, "volume": 2747.0}, {"date": "2025-06-20", "close": 42.35, "volume": 4613.0}, {"date": "2025-06-23", "close": 42.91, "volume": 5129.0}, {"date": "2025-06-24", "close": 43.97, "volume": 4310.0}, {"date": "2025-06-25", "close": 43.28, "volume": 2664.0}, {"date": "2025-06-26", "close": 45.03, "volume": 3212.0}, {"date": "2025-06-27", "close": 46.21, "volume": 67714.0}, {"date": "2025-06-30", "close": 42.61, "volume": 4172.0}, {"date": "2025-07-01", "close": 44.04, "volume": 2272.0}, {"date": "2025-07-02", "close": 44.94, "volume": 18923.0}, {"date": "2025-07-03", "close": 44.68, "volume": 1041.0}, {"date": "2025-07-07", "close": 46.23, "volume": 3222.0}, {"date": "2025-07-08", "close": 43.47, "volume": 5675.0}, {"date": "2025-07-09", "close": 44.05, "volume": 1519.0}, {"date": "2025-07-10", "close": 43.95, "volume": 2282.0}, {"date": "2025-07-11", "close": 43.27, "volume": 1389.0}, {"date": "2025-07-14", "close": 43.38, "volume": 658.0}, {"date": "2025-07-15", "close": 42.71, "volume": 1194.0}, {"date": "2025-07-16", "close": 42.34, "volume": 1730.0}, {"date": "2025-07-17", "close": 41.61, "volume": 2503.0}, {"date": "2025-07-18", "close": 39.54, "volume": 6828.0}, {"date": "2025-07-21", "close": 40.57, "volume": 3469.0}, {"date": "2025-07-22", "close": 40.86, "volume": 2598.0}, {"date": "2025-07-23", "close": 41.55, "volume": 1692.0}, {"date": "2025-07-24", "close": 41.2, "volume": 1248.0}, {"date": "2025-07-25", "close": 41.42, "volume": 715.0}, {"date": "2025-07-28", "close": 42.05, "volume": 1310.0}, {"date": "2025-07-29", "close": 41.69, "volume": 828.0}, {"date": "2025-07-30", "close": 41.0, "volume": 3651.0}, {"date": "2025-07-31", "close": 41.0, "volume": 1936.0}, {"date": "2025-08-01", "close": 39.78, "volume": 3118.0}, {"date": "2025-08-04", "close": 41.62, "volume": 1107.0}, {"date": "2025-08-05", "close": 42.0, "volume": 1706.0}, {"date": "2025-08-06", "close": 41.95, "volume": 1309.0}, {"date": "2025-08-07", "close": 41.64, "volume": 1005.0}, {"date": "2025-08-08", "close": 41.64, "volume": 1490.0}, {"date": "2025-08-11", "close": 43.15, "volume": 1459.0}, {"date": "2025-08-12", "close": 44.22, "volume": 2037.0}, {"date": "2025-08-13", "close": 45.75, "volume": 3124.0}, {"date": "2025-08-14", "close": 45.71, "volume": 1605.0}, {"date": "2025-08-15", "close": 47.23, "volume": 2742.0}, {"date": "2025-08-18", "close": 46.62, "volume": 1951.0}, {"date": "2025-08-19", "close": 45.88, "volume": 653.0}, {"date": "2025-08-20", "close": 47.37, "volume": 972.0}, {"date": "2025-08-21", "close": 45.92, "volume": 794.0}, {"date": "2025-08-22", "close": 48.0, "volume": 7099.0}, {"date": "2025-08-25", "close": 47.41, "volume": 1309.0}, {"date": "2025-08-26", "close": 47.41, "volume": 948.0}, {"date": "2025-08-27", "close": 46.5, "volume": 2020.0}, {"date": "2025-08-28", "close": 46.09, "volume": 985.0}, {"date": "2025-08-29", "close": 47.12, "volume": 1857.0}, {"date": "2025-09-02", "close": 45.59, "volume": 1303.0}, {"date": "2025-09-03", "close": 45.95, "volume": 1873.0}, {"date": "2025-09-04", "close": 47.15, "volume": 1418.0}, {"date": "2025-09-05", "close": 46.91, "volume": 947.0}, {"date": "2025-09-08", "close": 46.66, "volume": 1058.0}, {"date": "2025-09-09", "close": 46.33, "volume": 361.0}, {"date": "2025-09-10", "close": 46.33, "volume": 757.0}, {"date": "2025-09-11", "close": 46.96, "volume": 728.0}, {"date": "2025-09-12", "close": 45.85, "volume": 278.0}, {"date": "2025-09-15", "close": 45.85, "volume": 2170.0}, {"date": "2025-09-16", "close": 45.85, "volume": 935.0}, {"date": "2025-09-17", "close": 45.58, "volume": 1462.0}, {"date": "2025-09-18", "close": 46.09, "volume": 1569.0}, {"date": "2025-09-19", "close": 46.75, "volume": 17119.0}, {"date": "2025-09-22", "close": 46.75, "volume": 1473.0}, {"date": "2025-09-23", "close": 46.2, "volume": 1276.0}, {"date": "2025-09-24", "close": 46.8, "volume": 1984.0}, {"date": "2025-09-25", "close": 46.8, "volume": 922.0}, {"date": "2025-09-26", "close": 47.49, "volume": 1382.0}, {"date": "2025-09-29", "close": 46.2, "volume": 638.0}, {"date": "2025-09-30", "close": 46.13, "volume": 886.0}, {"date": "2025-10-01", "close": 46.13, "volume": 795.0}, {"date": "2025-10-02", "close": 45.86, "volume": 1228.0}, {"date": "2025-10-03", "close": 45.68, "volume": 664.0}, {"date": "2025-10-06", "close": 45.78, "volume": 796.0}, {"date": "2025-10-07", "close": 44.99, "volume": 1751.0}, {"date": "2025-10-08", "close": 44.83, "volume": 549.0}, {"date": "2025-10-09", "close": 44.6, "volume": 790.0}, {"date": "2025-10-10", "close": 44.2, "volume": 5425.0}, {"date": "2025-10-13", "close": 45.33, "volume": 3497.0}, {"date": "2025-10-14", "close": 44.5, "volume": 1043.0}, {"date": "2025-10-15", "close": 42.72, "volume": 444.0}, {"date": "2025-10-16", "close": 43.24, "volume": 834.0}, {"date": "2025-10-17", "close": 44.96, "volume": 763.0}, {"date": "2025-10-20", "close": 44.99, "volume": 1092.0}, {"date": "2025-10-21", "close": 42.88, "volume": 517.0}, {"date": "2025-10-22", "close": 45.0, "volume": 1233.0}, {"date": "2025-10-23", "close": 45.0, "volume": 470.0}, {"date": "2025-10-24", "close": 45.0, "volume": 1247.0}, {"date": "2025-10-27", "close": 45.2, "volume": 2832.0}, {"date": "2025-10-28", "close": 44.12, "volume": 978.0}, {"date": "2025-10-29", "close": 43.0, "volume": 1579.0}, {"date": "2025-10-30", "close": 44.15, "volume": 1196.0}, {"date": "2025-10-31", "close": 44.82, "volume": 1509.0}, {"date": "2025-11-03", "close": 44.3, "volume": 522.0}, {"date": "2025-11-04", "close": 44.28, "volume": 1027.0}, {"date": "2025-11-05", "close": 47.85, "volume": 1430.0}, {"date": "2025-11-06", "close": 46.67, "volume": 1244.0}, {"date": "2025-11-07", "close": 46.52, "volume": 979.0}, {"date": "2025-11-10", "close": 45.43, "volume": 857.0}, {"date": "2025-11-11", "close": 45.43, "volume": 346.0}, {"date": "2025-11-12", "close": 45.14, "volume": 825.0}, {"date": "2025-11-13", "close": 45.12, "volume": 961.0}, {"date": "2025-11-14", "close": 44.89, "volume": 1827.0}, {"date": "2025-11-17", "close": 45.51, "volume": 2315.0}, {"date": "2025-11-18", "close": 45.99, "volume": 494.0}, {"date": "2025-11-19", "close": 45.43, "volume": 1305.0}, {"date": "2025-11-20", "close": 45.39, "volume": 693.0}, {"date": "2025-11-21", "close": 48.0, "volume": 3505.0}, {"date": "2025-11-24", "close": 46.0, "volume": 2137.0}, {"date": "2025-11-25", "close": 46.0, "volume": 1208.0}, {"date": "2025-11-26", "close": 45.62, "volume": 1861.0}, {"date": "2025-11-28", "close": 45.98, "volume": 695.0}, {"date": "2025-12-01", "close": 44.56, "volume": 3654.0}, {"date": "2025-12-02", "close": 44.02, "volume": 812.0}, {"date": "2025-12-03", "close": 45.0, "volume": 1838.0}, {"date": "2025-12-04", "close": 43.96, "volume": 843.0}, {"date": "2025-12-05", "close": 43.87, "volume": 667.0}, {"date": "2025-12-08", "close": 43.75, "volume": 1582.0}, {"date": "2025-12-09", "close": 44.24, "volume": 1858.0}, {"date": "2025-12-10", "close": 44.24, "volume": 2853.0}, {"date": "2025-12-11", "close": 48.0, "volume": 2981.0}, {"date": "2025-12-12", "close": 49.92, "volume": 3526.0}, {"date": "2025-12-15", "close": 54.89, "volume": 5647.0}, {"date": "2025-12-16", "close": 58.0, "volume": 4070.0}, {"date": "2025-12-17", "close": 57.9, "volume": 2009.0}, {"date": "2025-12-18", "close": 55.54, "volume": 3378.0}, {"date": "2025-12-19", "close": 58.15, "volume": 15327.0}, {"date": "2025-12-22", "close": 58.81, "volume": 1957.0}, {"date": "2025-12-23", "close": 56.67, "volume": 4770.0}, {"date": "2025-12-24", "close": 57.2, "volume": 922.0}, {"date": "2025-12-26", "close": 55.06, "volume": 1478.0}, {"date": "2025-12-29", "close": 58.38, "volume": 1521.0}, {"date": "2025-12-30", "close": 56.76, "volume": 1522.0}, {"date": "2025-12-31", "close": 58.62, "volume": 1648.0}, {"date": "2026-01-02", "close": 58.91, "volume": 3605.0}, {"date": "2026-01-05", "close": 54.98, "volume": 2170.0}, {"date": "2026-01-06", "close": 55.36, "volume": 4380.0}, {"date": "2026-01-07", "close": 52.4, "volume": 3062.0}, {"date": "2026-01-08", "close": 52.52, "volume": 1397.0}, {"date": "2026-01-09", "close": 52.03, "volume": 1693.0}, {"date": "2026-01-12", "close": 52.82, "volume": 2279.0}, {"date": "2026-01-13", "close": 51.16, "volume": 1233.0}, {"date": "2026-01-14", "close": 52.02, "volume": 4563.0}, {"date": "2026-01-15", "close": 52.04, "volume": 1032.0}, {"date": "2026-01-16", "close": 52.92, "volume": 1428.0}, {"date": "2026-01-20", "close": 51.34, "volume": 1115.0}, {"date": "2026-01-21", "close": 51.99, "volume": 3708.0}, {"date": "2026-01-22", "close": 52.73, "volume": 2994.0}, {"date": "2026-01-23", "close": 52.73, "volume": 1043.0}, {"date": "2026-01-26", "close": 52.73, "volume": 2126.0}, {"date": "2026-01-27", "close": 51.18, "volume": 743.0}, {"date": "2026-01-28", "close": 51.18, "volume": 1591.0}, {"date": "2026-01-29", "close": 53.86, "volume": 3675.0}, {"date": "2026-01-30", "close": 53.22, "volume": 1829.0}, {"date": "2026-02-02", "close": 55.25, "volume": 2718.0}, {"date": "2026-02-03", "close": 55.7, "volume": 1140.0}, {"date": "2026-02-04", "close": 56.41, "volume": 956.0}, {"date": "2026-02-05", "close": 55.0, "volume": 2354.0}, {"date": "2026-02-06", "close": 55.0, "volume": 2539.0}, {"date": "2026-02-09", "close": 54.62, "volume": 1025.0}, {"date": "2026-02-10", "close": 54.62, "volume": 1460.0}, {"date": "2026-02-11", "close": 53.57, "volume": 585.0}, {"date": "2026-02-12", "close": 54.56, "volume": 942.0}, {"date": "2026-02-13", "close": 53.75, "volume": 636.0}, {"date": "2026-02-17", "close": 53.75, "volume": 1035.0}, {"date": "2026-02-18", "close": 49.28, "volume": 1531.0}, {"date": "2026-02-19", "close": 45.79, "volume": 4577.0}, {"date": "2026-02-20", "close": 45.4, "volume": 3587.0}, {"date": "2026-02-23", "close": 39.77, "volume": 4675.0}, {"date": "2026-02-24", "close": 41.7, "volume": 5090.0}, {"date": "2026-02-25", "close": 37.43, "volume": 3804.0}, {"date": "2026-02-26", "close": 39.19, "volume": 3304.0}, {"date": "2026-02-27", "close": 36.67, "volume": 5687.0}, {"date": "2026-03-02", "close": 36.07, "volume": 3316.0}, {"date": "2026-03-03", "close": 35.6, "volume": 4421.0}, {"date": "2026-03-04", "close": 37.35, "volume": 1823.0}, {"date": "2026-03-05", "close": 35.65, "volume": 4384.0}, {"date": "2026-03-06", "close": 36.48, "volume": 5494.0}, {"date": "2026-03-09", "close": 36.83, "volume": 5736.0}, {"date": "2026-03-10", "close": 36.31, "volume": 5415.0}, {"date": "2026-03-11", "close": 35.23, "volume": 4523.0}, {"date": "2026-03-12", "close": 35.1, "volume": 5363.0}, {"date": "2026-03-13", "close": 38.54, "volume": 9162.0}, {"date": "2026-03-16", "close": 39.92, "volume": 8474.0}, {"date": "2026-03-17", "close": 36.35, "volume": 7751.0}, {"date": "2026-03-18", "close": 34.26, "volume": 9571.0}, {"date": "2026-03-19", "close": 33.98, "volume": 9164.0}, {"date": "2026-03-20", "close": 33.1, "volume": 52331.0}, {"date": "2026-03-23", "close": 35.29, "volume": 6787.0}, {"date": "2026-03-24", "close": 34.49, "volume": 2854.0}, {"date": "2026-03-25", "close": 34.3, "volume": 5362.0}, {"date": "2026-03-26", "close": 34.06, "volume": 4132.0}, {"date": "2026-03-27", "close": 34.63, "volume": 12559.0}, {"date": "2026-03-30", "close": 35.16, "volume": 3255.0}, {"date": "2026-03-31", "close": 34.88, "volume": 9787.0}, {"date": "2026-04-01", "close": 34.68, "volume": 12567.0}, {"date": "2026-04-02", "close": 35.36, "volume": 13556.0}, {"date": "2026-04-06", "close": 35.43, "volume": 3145.0}, {"date": "2026-04-07", "close": 35.77, "volume": 5118.0}, {"date": "2026-04-08", "close": 41.15, "volume": 24552.0}, {"date": "2026-04-09", "close": 41.91, "volume": 11099.0}, {"date": "2026-04-10", "close": 40.02, "volume": 6314.0}, {"date": "2026-04-13", "close": 40.24, "volume": 6230.0}, {"date": "2026-04-14", "close": 41.0, "volume": 14505.0}, {"date": "2026-04-15", "close": 40.31, "volume": 3856.0}, {"date": "2026-04-16", "close": 40.31, "volume": 626.0}, {"date": "2026-04-17", "close": 38.76, "volume": 4519.0}, {"date": "2026-04-20", "close": 35.73, "volume": 18689.0}, {"date": "2026-04-21", "close": 35.23, "volume": 4795.0}, {"date": "2026-04-22", "close": 35.38, "volume": 5034.0}, {"date": "2026-04-23", "close": 35.67, "volume": 3149.0}, {"date": "2026-04-24", "close": 36.57, "volume": 3572.0}, {"date": "2026-04-27", "close": 36.89, "volume": 2136.0}, {"date": "2026-04-28", "close": 37.64, "volume": 2169.0}, {"date": "2026-04-29", "close": 37.22, "volume": 3438.0}, {"date": "2026-04-30", "close": 35.42, "volume": 3102.0}, {"date": "2026-05-01", "close": 36.26, "volume": 3003.0}, {"date": "2026-05-04", "close": 35.99, "volume": 2354.0}, {"date": "2026-05-05", "close": 35.78, "volume": 6462.0}, {"date": "2026-05-06", "close": 36.32, "volume": 6185.0}, {"date": "2026-05-07", "close": 36.65, "volume": 2398.0}, {"date": "2026-05-08", "close": 35.68, "volume": 891.0}, {"date": "2026-05-11", "close": 35.13, "volume": 3321.0}, {"date": "2026-05-12", "close": 35.09, "volume": 4209.0}, {"date": "2026-05-13", "close": 35.01, "volume": 3771.0}, {"date": "2026-05-14", "close": 35.71, "volume": 813.0}, {"date": "2026-05-15", "close": 34.7, "volume": 1416.0}, {"date": "2026-05-18", "close": 34.7, "volume": 927.0}, {"date": "2026-05-19", "close": 36.73, "volume": 2784.0}, {"date": "2026-05-20", "close": 36.07, "volume": 1408.0}, {"date": "2026-05-21", "close": 35.92, "volume": 2658.0}, {"date": "2026-05-22", "close": 36.0, "volume": 2448.0}, {"date": "2026-05-26", "close": 40.09, "volume": 16294.0}, {"date": "2026-05-27", "close": 40.14, "volume": 3607.0}, {"date": "2026-05-28", "close": 38.5, "volume": 1768.0}, {"date": "2026-05-29", "close": 38.76, "volume": 1069.0}, {"date": "2026-06-01", "close": 38.01, "volume": 4059.0}, {"date": "2026-06-02", "close": 38.01, "volume": 1829.0}, {"date": "2026-06-03", "close": 35.67, "volume": 9241.0}, {"date": "2026-06-04", "close": 37.6, "volume": 3277.0}, {"date": "2026-06-05", "close": 37.01, "volume": 2779.0}, {"date": "2026-06-08", "close": 36.48, "volume": 3347.0}, {"date": "2026-06-09", "close": 38.06, "volume": 2965.0}, {"date": "2026-06-10", "close": 39.18, "volume": 2283.0}, {"date": "2026-06-11", "close": 39.09, "volume": 4240.0}, {"date": "2026-06-12", "close": 41.47, "volume": 2718.0}, {"date": "2026-06-15", "close": 38.47, "volume": 4409.0}, {"date": "2026-06-16", "close": 37.63, "volume": 2734.0}, {"date": "2026-06-17", "close": 36.34, "volume": 3735.0}, {"date": "2026-06-18", "close": 39.29, "volume": 10580.0}, {"date": "2026-06-22", "close": 40.18, "volume": 3127.0}, {"date": "2026-06-23", "close": 40.51, "volume": 10382.0}, {"date": "2026-06-24", "close": 41.49, "volume": 4401.0}, {"date": "2026-06-25", "close": 41.66, "volume": 5583.0}, {"date": "2026-06-26", "close": 49.85, "volume": 44159.0}, {"date": "2026-06-29", "close": 47.5, "volume": 16612.0}, {"date": "2026-06-30", "close": 45.99, "volume": 10358.0}, {"date": "2026-07-01", "close": 48.5, "volume": 3927.0}, {"date": "2026-07-02", "close": 48.47, "volume": 17438.0}, {"date": "2026-07-06", "close": 46.35, "volume": 10409.0}, {"date": "2026-07-07", "close": 45.48, "volume": 3725.0}, {"date": "2026-07-08", "close": 45.82, "volume": 3752.0}, {"date": "2026-07-09", "close": 46.64, "volume": 2763.0}, {"date": "2026-07-10", "close": 44.97, "volume": 11582.0}, {"date": "2026-07-13", "close": 44.68, "volume": 2483.0}, {"date": "2026-07-14", "close": 44.37, "volume": 7274.0}, {"date": "2026-07-15", "close": 44.72, "volume": 5173.0}, {"date": "2026-07-16", "close": 45.0, "volume": 3329.0}, {"date": "2026-07-17", "close": 45.61, "volume": 8372.0}, {"date": "2026-07-20", "close": 43.34, "volume": 27683.0}, {"date": "2026-07-21", "close": 42.56, "volume": 6645.0}, {"date": "2026-07-22", "close": 41.09, "volume": 12970.0}, {"date": "2026-07-23", "close": 40.41, "volume": 5902.0}, {"date": "2026-07-24", "close": 41.18, "volume": 5575.0}, {"date": "2026-07-27", "close": 43.2, "volume": 65338.0}, {"date": "2026-07-28", "close": 42.55, "volume": 23111.0}, {"date": "2026-07-29", "close": 40.27, "volume": 41919.0}, {"date": "2026-07-30", "close": 42.26, "volume": 72946.0}, {"date": "2026-07-31", "close": 40.79, "volume": 83387.0}, {"date": "2026-08-03", "close": 41.29, "volume": 128337.0}, {"date": "2026-08-04", "close": 43.46, "volume": 235773.0}, {"date": "2026-08-05", "close": 40.75, "volume": 213461.0}, {"date": "2026-08-06", "close": 40.14, "volume": 41690.0}, {"date": "2026-08-07", "close": 36.77, "volume": 19635.0}, {"date": "2026-08-10", "close": 35.88, "volume": 33686.0}, {"date": "2026-08-11", "close": 36.21, "volume": 17740.0}, {"date": "2026-08-12", "close": 36.22, "volume": 10795.0}, {"date": "2026-08-13", "close": 35.56, "volume": 14983.0}, {"date": "2026-08-14", "close": 35.91, "volume": 6077.0}, {"date": "2026-08-17", "close": 35.38, "volume": 11934.0}, {"date": "2026-08-18", "close": 35.92, "volume": 11936.0}, {"date": "2026-08-19", "close": 38.28, "volume": 39142.0}, {"date": "2026-08-20", "close": 37.34, "volume": 40345.0}, {"date": "2026-08-21", "close": 37.91, "volume": 8413.0}, {"date": "2026-08-24", "close": 39.04, "volume": 19889.0}, {"date": "2026-08-25", "close": 39.21, "volume": 3438.0}, {"date": "2026-08-26", "close": 38.54, "volume": 3355.0}, {"date": "2026-08-27", "close": 39.4, "volume": 600720.0}, {"date": "2026-08-28", "close": 36.14, "volume": 494747.0}, {"date": "2026-08-31", "close": 36.48, "volume": 41746.0}, {"date": "2026-09-01", "close": 36.61, "volume": 27231.0}, {"date": "2026-09-02", "close": 37.27, "volume": 112487.0}, {"date": "2026-09-03", "close": 38.77, "volume": 38208.0}, {"date": "2026-09-04", "close": 37.69, "volume": 9928.0}, {"date": "2026-09-08", "close": 38.48, "volume": 43080.0}, {"date": "2026-09-09", "close": 38.8, "volume": 15127.0}, {"date": "2026-09-10", "close": 39.17, "volume": 13883.0}, {"date": "2026-09-11", "close": 39.1, "volume": 43971.0}, {"date": "2026-09-14", "close": 39.36, "volume": 14282.0}, {"date": "2026-09-15", "close": 39.83, "volume": 24835.0}, {"date": "2026-09-16", "close": 40.39, "volume": 19070.0}, {"date": "2026-09-17", "close": 41.3, "volume": 8317.0}, {"date": "2026-09-18", "close": 40.32, "volume": 26367.0}, {"date": "2026-09-21", "close": 39.67, "volume": 23476.0}, {"date": "2026-09-22", "close": 41.04, "volume": 19445.0}, {"date": "2026-09-23", "close": 41.56, "volume": 12748.0}, {"date": "2026-09-24", "close": 43.31, "volume": 59784.0}, {"date": "2026-09-25", "close": 42.88, "volume": 19842.0}, {"date": "2026-09-28", "close": 43.12, "volume": 6242.0}, {"date": "2026-09-29", "close": 44.18, "volume": 10087.0}, {"date": "2026-09-30", "close": 44.48, "volume": 5851.0}, {"date": "2026-10-01", "close": 44.64, "volume": 7097.0}, {"date": "2026-10-02", "close": 44.4, "volume": 24949.0}, {"date": "2026-10-05", "close": 45.46, "volume": 18268.0}, {"date": "2026-10-06", "close": 45.12, "volume": 11463.0}, {"date": "2026-10-07", "close": 45.19, "volume": 9601.0}, {"date": "2026-10-08", "close": 45.88, "volume": 17249.0}], "refreshing": true}