{"ticker": "UNB", "overview": {"cik": "706863", "ticker": "UNB", "name": "UNION BANKSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0000706863-26-000081", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "FORM 3", "accession": "0000706863-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000706863-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000706863-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "BODY OF FORM 10-Q", "accession": "0000706863-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000706863-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-18", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-001894", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "BODY OF FORM 10-Q", "accession": "0000706863-26-000045", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "FORM 3", "accession": "0002133865-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000042", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-17", "title": "BODY OF FORM 8-K/A", "accession": "0000706863-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000038", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "PROXY ADDITIONAL MATERIALS", "accession": "0000706863-26-000036", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 43097.05, "sell_n": 0, "sell_sum": 0, "net": 43097.05, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-09-17"}, "metrics": {"ticker": "UNB", "has_prices": true, "as_of": "2026-10-14", "last": 22.89, "prev_close": 23.03, "change": -0.14000000000000057, "change_pct": -0.006079027355623125, "session_volume": 5221.0, "vwap_5": 22.965820262040967, "vwap_20": 23.272203784932, "vwap_60": 23.75140386871635, "vwap_250": 23.94879720956257, "high_52w": 26.2, "low_52w": 21.5, "avg_volume_20": 3624.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000706863-26-000085", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Steven P. Cote", "who_key": "Cote Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9917.050000000001, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $10K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2108967/000070686326000085/0000706863-26-000085-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "0000706863-26-000077", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "David Scott Silverman", "who_key": "Silverman David Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23760.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNB lands a director's $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1384697/000070686326000077/0000706863-26-000077-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0000706863-26-000075", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Dawn D. Bugbee", "who_key": "Bugbee Dawn D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4760.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000075/0000706863-26-000075-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0000706863-26-000071", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Dawn D. Bugbee", "who_key": "Bugbee Dawn D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4660.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000071/0000706863-26-000071-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0001185185-26-001894", "src": "13DG", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Union Bankshares Inc", "who_key": "UNION BANKSHARES INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNION BANKSHARES INC takes a 7.54% activist stake in UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/706863/0001185185-26-001894-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251445}], "recent_buys": [{"id": "0000706863-26-000085", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Steven P. Cote", "who_key": "Cote Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9917.050000000001, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $10K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2108967/000070686326000085/0000706863-26-000085-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "0000706863-26-000077", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "David Scott Silverman", "who_key": "Silverman David Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23760.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNB lands a director's $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1384697/000070686326000077/0000706863-26-000077-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0000706863-26-000075", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Dawn D. Bugbee", "who_key": "Bugbee Dawn D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4760.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000075/0000706863-26-000075-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0000706863-26-000071", "src": "INSIDERS", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Dawn D. Bugbee", "who_key": "Bugbee Dawn D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4660.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000071/0000706863-26-000071-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}], "institutional": [{"id": "13DG-0001185185-26-001894", "src": "13DG", "ticker": "UNB", "cik": "706863", "company": "UNION BANKSHARES INC", "company_raw": "UNION BANKSHARES INC", "who": "Union Bankshares Inc", "who_key": "UNION BANKSHARES INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNION BANKSHARES INC takes a 7.54% activist stake in UNB", "source_url": "https://www.sec.gov/Archives/edgar/data/706863/0001185185-26-001894-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251445}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Union Bankshares, Inc. - Common Stock", "new_value": "UNION BANKSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000706863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000706863", "applied": 1, "detected_at": "2026-10-28T09:29:23.063873"}]}, "key_people": [{"who": "David Scott Silverman", "who_key": "Silverman David Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23760.0, "sold": 0, "net": 23760.0, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 23760.0, "date": "2026-08-26", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1384697/000070686326000077/0000706863-26-000077-index.htm"}], "latest": {"action": "BUY", "amount": 23760.0, "date": "2026-08-26", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1384697/000070686326000077/0000706863-26-000077-index.htm"}}, {"who": "Steven P. Cote", "who_key": "Cote Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9917.050000000001, "sold": 0, "net": 9917.050000000001, "trades": 1, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9917.050000000001, "date": "2026-09-17", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2108967/000070686326000085/0000706863-26-000085-index.htm"}], "latest": {"action": "BUY", "amount": 9917.050000000001, "date": "2026-09-17", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2108967/000070686326000085/0000706863-26-000085-index.htm"}}, {"who": "Dawn D. Bugbee", "who_key": "Bugbee Dawn D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9420.0, "sold": 0, "net": 9420.0, "trades": 2, "top_score": 24.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4760.0, "date": "2026-08-25", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000075/0000706863-26-000075-index.htm"}, {"action": "BUY", "amount": 4660.0, "date": "2026-07-27", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000071/0000706863-26-000071-index.htm"}], "latest": {"action": "BUY", "amount": 4760.0, "date": "2026-08-25", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1356358/000070686326000075/0000706863-26-000075-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 4760.0}, {"date": "2026-08-26", "net": 23760.0}, {"date": "2026-09-17", "net": 9917.050000000001}], "announcements": [{"form": "3", "date": "2026-09-22", "title": "FORM 3", "accession": "0000706863-26-000081", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "FORM 3", "accession": "0000706863-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000706863-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000706863-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "BODY OF FORM 10-Q", "accession": "0000706863-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000706863-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000706863-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-18", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-001894", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "BODY OF FORM 10-Q", "accession": "0000706863-26-000045", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "FORM 3", "accession": "0002133865-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000042", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-17", "title": "BODY OF FORM 8-K/A", "accession": "0000706863-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "BODY OF FORM 8-K", "accession": "0000706863-26-000038", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "PROXY ADDITIONAL MATERIALS", "accession": "0000706863-26-000036", "price_sensitive": false}], "performance": {"ticker": "UNB", "has_prices": true, "summary": {"n": 4, "avg": -0.03473354143339461, "win_rate": 0.0, "best": -0.025957446808510615, "worst": -0.04545454545454545, "as_of": "2026-10-14"}, "buys": [{"who": "Cote Steven P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9917.050000000001, "date": "2026-09-17", "score": 35.4, "ref_price": 23.98, "return": -0.04545454545454545}, {"who": "Silverman David Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23760.0, "date": "2026-08-26", "score": 32.1, "ref_price": 23.5, "return": -0.025957446808510615}, {"who": "Bugbee Dawn D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4760.0, "date": "2026-08-25", "score": 24.6, "ref_price": 23.76, "return": -0.03661616161616166}, {"who": "Bugbee Dawn D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4660.0, "date": "2026-07-27", "score": 24.5, "ref_price": 23.62, "return": -0.03090601185436073}]}, "price_series": [{"date": "2016-10-14", "close": 33.7, "volume": 1597.0}, {"date": "2016-10-17", "close": 33.6, "volume": 584.0}, {"date": "2016-10-18", "close": 34.15, "volume": 1862.0}, {"date": "2016-10-19", "close": 33.5, "volume": 2562.0}, {"date": "2016-10-20", "close": 33.4, "volume": 5687.0}, {"date": "2016-10-21", "close": 33.0, "volume": 10338.0}, {"date": "2016-10-24", "close": 33.9, "volume": 567.0}, {"date": "2016-10-25", "close": 33.05, "volume": 916.0}, {"date": "2016-10-26", "close": 32.75, "volume": 2281.0}, {"date": "2016-10-27", "close": 33.15, "volume": 1871.0}, {"date": "2016-10-28", "close": 33.9, "volume": 680.0}, {"date": "2016-10-31", "close": 33.0, "volume": 4468.0}, {"date": "2016-11-01", "close": 33.15, "volume": 1984.0}, {"date": "2016-11-02", "close": 33.1, "volume": 2526.0}, {"date": "2016-11-03", "close": 33.4, "volume": 3440.0}, {"date": "2016-11-04", "close": 33.35, "volume": 2308.0}, {"date": "2016-11-07", "close": 33.7, "volume": 2192.0}, {"date": "2016-11-08", "close": 34.05, "volume": 1658.0}, {"date": "2016-11-09", "close": 34.35, "volume": 5357.0}, {"date": "2016-11-10", "close": 36.9, "volume": 4326.0}, {"date": "2016-11-11", "close": 40.2, "volume": 15482.0}, {"date": "2016-11-14", "close": 39.25, "volume": 21646.0}, {"date": "2016-11-15", "close": 37.9, "volume": 6566.0}, {"date": "2016-11-16", "close": 38.65, "volume": 2912.0}, {"date": "2016-11-17", "close": 41.15, "volume": 5786.0}, {"date": "2016-11-18", "close": 40.85, "volume": 8494.0}, {"date": "2016-11-21", "close": 40.0, "volume": 11338.0}, {"date": "2016-11-22", "close": 41.45, "volume": 3686.0}, {"date": "2016-11-23", "close": 42.1, "volume": 7952.0}, {"date": "2016-11-25", "close": 42.05, "volume": 740.0}, {"date": "2016-11-28", "close": 41.95, "volume": 7350.0}, {"date": "2016-11-29", "close": 43.3, "volume": 12687.0}, {"date": "2016-11-30", "close": 43.9, "volume": 3903.0}, {"date": "2016-12-01", "close": 44.35, "volume": 4435.0}, {"date": "2016-12-02", "close": 43.3, "volume": 1771.0}, {"date": "2016-12-05", "close": 48.8, "volume": 7455.0}, {"date": "2016-12-06", "close": 45.25, "volume": 15340.0}, {"date": "2016-12-07", "close": 44.7, "volume": 6412.0}, {"date": "2016-12-08", "close": 45.05, "volume": 9807.0}, {"date": "2016-12-09", "close": 45.15, "volume": 9351.0}, {"date": "2016-12-12", "close": 44.25, "volume": 6372.0}, {"date": "2016-12-13", "close": 44.55, "volume": 4795.0}, {"date": "2016-12-14", "close": 44.55, "volume": 6103.0}, {"date": "2016-12-15", "close": 45.45, "volume": 9139.0}, {"date": "2016-12-16", "close": 46.4, "volume": 19771.0}, {"date": "2016-12-19", "close": 45.55, "volume": 13741.0}, {"date": "2016-12-20", "close": 45.7, "volume": 4633.0}, {"date": "2016-12-21", "close": 45.8, "volume": 4043.0}, {"date": "2016-12-22", "close": 44.25, "volume": 16818.0}, {"date": "2016-12-23", "close": 42.9, "volume": 4483.0}, {"date": "2016-12-27", "close": 42.9, "volume": 3662.0}, {"date": "2016-12-28", "close": 43.55, "volume": 4560.0}, {"date": "2016-12-29", "close": 45.0, "volume": 911.0}, {"date": "2016-12-30", "close": 45.45, "volume": 3001.0}, {"date": "2017-01-03", "close": 44.05, "volume": 5518.0}, {"date": "2017-01-04", "close": 43.75, "volume": 2900.0}, {"date": "2017-01-05", "close": 42.95, "volume": 2630.0}, {"date": "2017-01-06", "close": 44.375, "volume": 1832.0}, {"date": "2017-01-09", "close": 43.55, "volume": 1107.0}, {"date": "2017-01-10", "close": 44.2, "volume": 2717.0}, {"date": "2017-01-11", "close": 42.45, "volume": 4007.0}, {"date": "2017-01-12", "close": 41.8, "volume": 3222.0}, {"date": "2017-01-13", "close": 43.75, "volume": 1819.0}, {"date": "2017-01-17", "close": 42.4, "volume": 2803.0}, {"date": "2017-01-18", "close": 41.15, "volume": 2972.0}, {"date": "2017-01-19", "close": 40.25, "volume": 1568.0}, {"date": "2017-01-20", "close": 41.15, "volume": 2802.0}, {"date": "2017-01-23", "close": 40.75, "volume": 2748.0}, {"date": "2017-01-24", "close": 41.35, "volume": 4381.0}, {"date": "2017-01-25", "close": 41.85, "volume": 2445.0}, {"date": "2017-01-26", "close": 41.7, "volume": 5257.0}, {"date": "2017-01-27", "close": 41.6, "volume": 1214.0}, {"date": "2017-01-30", "close": 41.85, "volume": 3169.0}, {"date": "2017-01-31", "close": 41.5, "volume": 2301.0}, {"date": "2017-02-01", "close": 41.25, "volume": 1268.0}, {"date": "2017-02-02", "close": 40.75, "volume": 2812.0}, {"date": "2017-02-03", "close": 41.6, "volume": 4872.0}, {"date": "2017-02-06", "close": 40.9, "volume": 1072.0}, {"date": "2017-02-07", "close": 41.1, "volume": 850.0}, {"date": "2017-02-08", "close": 40.65, "volume": 1456.0}, {"date": "2017-02-09", "close": 41.4, "volume": 3276.0}, {"date": "2017-02-10", "close": 41.6, "volume": 4914.0}, {"date": "2017-02-13", "close": 41.9, "volume": 2640.0}, {"date": "2017-02-14", "close": 41.95, "volume": 3701.0}, {"date": "2017-02-15", "close": 41.95, "volume": 5326.0}, {"date": "2017-02-16", "close": 41.3, "volume": 3075.0}, {"date": "2017-02-17", "close": 42.0, "volume": 4975.0}, {"date": "2017-02-21", "close": 41.75, "volume": 1539.0}, {"date": "2017-02-22", "close": 41.95, "volume": 1496.0}, {"date": "2017-02-23", "close": 41.95, "volume": 928.0}, {"date": "2017-02-24", "close": 41.9, "volume": 1020.0}, {"date": "2017-02-27", "close": 42.25, "volume": 2611.0}, {"date": "2017-02-28", "close": 41.4, "volume": 3136.0}, {"date": "2017-03-01", "close": 42.3, "volume": 2959.0}, {"date": "2017-03-02", "close": 42.25, "volume": 2411.0}, {"date": "2017-03-03", "close": 42.3, "volume": 1512.0}, {"date": "2017-03-06", "close": 41.35, "volume": 1105.0}, {"date": "2017-03-07", "close": 41.3, "volume": 1510.0}, {"date": "2017-03-08", "close": 41.25, "volume": 1841.0}, {"date": "2017-03-09", "close": 41.1, "volume": 603.0}, {"date": "2017-03-10", "close": 40.55, "volume": 4781.0}, {"date": "2017-03-13", "close": 40.3, "volume": 5392.0}, {"date": "2017-03-14", "close": 40.5, "volume": 1038.0}, {"date": "2017-03-15", "close": 41.2, "volume": 5746.0}, {"date": "2017-03-16", "close": 42.0, "volume": 2799.0}, {"date": "2017-03-17", "close": 45.55, "volume": 74993.0}, {"date": "2017-03-20", "close": 44.1, "volume": 8147.0}, {"date": "2017-03-21", "close": 42.4, "volume": 5953.0}, {"date": "2017-03-22", "close": 41.55, "volume": 2942.0}, {"date": "2017-03-23", "close": 41.8, "volume": 1363.0}, {"date": "2017-03-24", "close": 42.3, "volume": 1163.0}, {"date": "2017-03-27", "close": 41.45, "volume": 3453.0}, {"date": "2017-03-28", "close": 42.0, "volume": 1621.0}, {"date": "2017-03-29", "close": 41.15, "volume": 793.0}, {"date": "2017-03-30", "close": 42.1, "volume": 4465.0}, {"date": "2017-03-31", "close": 42.95, "volume": 3660.0}, {"date": "2017-04-03", "close": 42.3, "volume": 5950.0}, {"date": "2017-04-04", "close": 41.85, "volume": 2206.0}, {"date": "2017-04-05", "close": 41.55, "volume": 3244.0}, {"date": "2017-04-06", "close": 41.5, "volume": 5322.0}, {"date": "2017-04-07", "close": 41.7, "volume": 3341.0}, {"date": "2017-04-10", "close": 41.45, "volume": 1551.0}, {"date": "2017-04-11", "close": 42.0, "volume": 2278.0}, {"date": "2017-04-12", "close": 41.2, "volume": 1247.0}, {"date": "2017-04-13", "close": 41.4, "volume": 3526.0}, {"date": "2017-04-17", "close": 42.95, "volume": 1622.0}, {"date": "2017-04-18", "close": 43.2, "volume": 9791.0}, {"date": "2017-04-19", "close": 42.25, "volume": 3193.0}, {"date": "2017-04-20", "close": 42.7, "volume": 2707.0}, {"date": "2017-04-21", "close": 41.2, "volume": 7595.0}, {"date": "2017-04-24", "close": 41.8, "volume": 1636.0}, {"date": "2017-04-25", "close": 41.65, "volume": 1791.0}, {"date": "2017-04-26", "close": 41.75, "volume": 11233.0}, {"date": "2017-04-27", "close": 41.75, "volume": 3491.0}, {"date": "2017-04-28", "close": 42.05, "volume": 2046.0}, {"date": "2017-05-01", "close": 41.45, "volume": 2244.0}, {"date": "2017-05-02", "close": 41.5, "volume": 1399.0}, {"date": "2017-05-03", "close": 40.85, "volume": 4050.0}, {"date": "2017-05-04", "close": 41.45, "volume": 1002.0}, {"date": "2017-05-05", "close": 41.55, "volume": 1975.0}, {"date": "2017-05-08", "close": 41.5, "volume": 842.0}, {"date": "2017-05-09", "close": 41.1, "volume": 1453.0}, {"date": "2017-05-10", "close": 41.1, "volume": 1823.0}, {"date": "2017-05-11", "close": 41.35, "volume": 1028.0}, {"date": "2017-05-12", "close": 41.15, "volume": 1043.0}, {"date": "2017-05-15", "close": 41.75, "volume": 1884.0}, {"date": "2017-05-16", "close": 41.35, "volume": 715.0}, {"date": "2017-05-17", "close": 40.9, "volume": 4426.0}, {"date": "2017-05-18", "close": 41.2, "volume": 3534.0}, {"date": "2017-05-19", "close": 40.05, "volume": 5434.0}, {"date": "2017-05-22", "close": 40.8, "volume": 2756.0}, {"date": "2017-05-23", "close": 39.75, "volume": 4023.0}, {"date": "2017-05-24", "close": 40.15, "volume": 1293.0}, {"date": "2017-05-25", "close": 40.15, "volume": 3465.0}, {"date": "2017-05-26", "close": 40.0, "volume": 2601.0}, {"date": "2017-05-30", "close": 40.2, "volume": 1233.0}, {"date": "2017-05-31", "close": 39.95, "volume": 1299.0}, {"date": "2017-06-01", "close": 40.0, "volume": 3107.0}, {"date": "2017-06-02", "close": 41.45, "volume": 4831.0}, {"date": "2017-06-05", "close": 41.4, "volume": 4970.0}, {"date": "2017-06-06", "close": 41.7, "volume": 5056.0}, {"date": "2017-06-07", "close": 41.65, "volume": 4740.0}, {"date": "2017-06-08", "close": 42.5, "volume": 10212.0}, {"date": "2017-06-09", "close": 44.1, "volume": 9271.0}, {"date": "2017-06-12", "close": 46.6, "volume": 13727.0}, {"date": "2017-06-13", "close": 47.35, "volume": 8787.0}, {"date": "2017-06-14", "close": 45.9, "volume": 10434.0}, {"date": "2017-06-15", "close": 47.5, "volume": 10158.0}, {"date": "2017-06-16", "close": 46.45, "volume": 65388.0}, {"date": "2017-06-19", "close": 47.15, "volume": 7033.0}, {"date": "2017-06-20", "close": 47.0, "volume": 1953.0}, {"date": "2017-06-21", "close": 46.55, "volume": 1671.0}, {"date": "2017-06-22", "close": 47.1, "volume": 2953.0}, {"date": "2017-06-23", "close": 48.5, "volume": 43654.0}, {"date": "2017-06-26", "close": 48.2, "volume": 5148.0}, {"date": "2017-06-27", "close": 48.7, "volume": 3281.0}, {"date": "2017-06-28", "close": 48.55, "volume": 3500.0}, {"date": "2017-06-29", "close": 48.35, "volume": 2853.0}, {"date": "2017-06-30", "close": 47.5, "volume": 1745.0}, {"date": "2017-07-03", "close": 48.15, "volume": 1504.0}, {"date": "2017-07-05", "close": 47.35, "volume": 1525.0}, {"date": "2017-07-06", "close": 45.7, "volume": 982.0}, {"date": "2017-07-07", "close": 45.95, "volume": 6765.0}, {"date": "2017-07-10", "close": 45.6, "volume": 5124.0}, {"date": "2017-07-11", "close": 44.3, "volume": 7935.0}, {"date": "2017-07-12", "close": 44.6, "volume": 1876.0}, {"date": "2017-07-13", "close": 44.3, "volume": 1384.0}, {"date": "2017-07-14", "close": 45.7, "volume": 1457.0}, {"date": "2017-07-17", "close": 44.9, "volume": 2218.0}, {"date": "2017-07-18", "close": 44.0, "volume": 2072.0}, {"date": "2017-07-19", "close": 44.1, "volume": 428.0}, {"date": "2017-07-20", "close": 44.4, "volume": 695.0}, {"date": "2017-07-21", "close": 44.9, "volume": 6140.0}, {"date": "2017-07-24", "close": 46.45, "volume": 3493.0}, {"date": "2017-07-25", "close": 46.6, "volume": 3063.0}, {"date": "2017-07-26", "close": 45.5, "volume": 2402.0}, {"date": "2017-07-27", "close": 43.8, "volume": 3443.0}, {"date": "2017-07-28", "close": 43.0, "volume": 2769.0}, {"date": "2017-07-31", "close": 43.85, "volume": 1737.0}, {"date": "2017-08-01", "close": 44.85, "volume": 1403.0}, {"date": "2017-08-02", "close": 43.65, "volume": 592.0}, {"date": "2017-08-03", "close": 42.8, "volume": 3030.0}, {"date": "2017-08-04", "close": 44.4, "volume": 2550.0}, {"date": "2017-08-07", "close": 44.85, "volume": 3577.0}, {"date": "2017-08-08", "close": 44.5, "volume": 1081.0}, {"date": "2017-08-09", "close": 43.4, "volume": 2286.0}, {"date": "2017-08-10", "close": 43.1, "volume": 2295.0}, {"date": "2017-08-11", "close": 42.4, "volume": 1288.0}, {"date": "2017-08-14", "close": 42.7, "volume": 4039.0}, {"date": "2017-08-15", "close": 41.95, "volume": 2072.0}, {"date": "2017-08-16", "close": 41.95, "volume": null}, {"date": "2017-08-17", "close": 41.3, "volume": 2931.0}, {"date": "2017-08-18", "close": 41.6, "volume": 2334.0}, {"date": "2017-08-21", "close": 41.0, "volume": 840.0}, {"date": "2017-08-22", "close": 41.95, "volume": 1894.0}, {"date": "2017-08-23", "close": 41.1, "volume": 627.0}, {"date": "2017-08-24", "close": 41.9, "volume": 1040.0}, {"date": "2017-08-25", "close": 41.9, "volume": 3710.0}, {"date": "2017-08-28", "close": 42.45, "volume": 1733.0}, {"date": "2017-08-29", "close": 42.65, "volume": 823.0}, {"date": "2017-08-30", "close": 42.8, "volume": 1882.0}, {"date": "2017-08-31", "close": 43.15, "volume": 3219.0}, {"date": "2017-09-01", "close": 43.7, "volume": 5367.0}, {"date": "2017-09-05", "close": 42.35, "volume": 2155.0}, {"date": "2017-09-06", "close": 43.65, "volume": 1639.0}, {"date": "2017-09-07", "close": 42.5, "volume": 1259.0}, {"date": "2017-09-08", "close": 42.5, "volume": 542.0}, {"date": "2017-09-11", "close": 43.8, "volume": 1234.0}, {"date": "2017-09-12", "close": 43.4, "volume": 2238.0}, {"date": "2017-09-13", "close": 43.7, "volume": 1480.0}, {"date": "2017-09-14", "close": 43.45, "volume": 1474.0}, {"date": "2017-09-15", "close": 44.7, "volume": 21836.0}, {"date": "2017-09-18", "close": 45.0, "volume": 6471.0}, {"date": "2017-09-19", "close": 44.75, "volume": 4507.0}, {"date": "2017-09-20", "close": 46.25, "volume": 2782.0}, {"date": "2017-09-21", "close": 47.0, "volume": 2663.0}, {"date": "2017-09-22", "close": 47.5, "volume": 2771.0}, {"date": "2017-09-25", "close": 48.05, "volume": 2190.0}, {"date": "2017-09-26", "close": 48.2, "volume": 2996.0}, {"date": "2017-09-27", "close": 49.95, "volume": 8105.0}, {"date": "2017-09-28", "close": 49.65, "volume": 2664.0}, {"date": "2017-09-29", "close": 48.4, "volume": 2251.0}, {"date": "2017-10-02", "close": 49.65, "volume": 4720.0}, {"date": "2017-10-03", "close": 50.3, "volume": 9693.0}, {"date": "2017-10-04", "close": 49.3, "volume": 2836.0}, {"date": "2017-10-05", "close": 50.0, "volume": 3710.0}, {"date": "2017-10-06", "close": 50.15, "volume": 2480.0}, {"date": "2017-10-09", "close": 49.25, "volume": 2002.0}, {"date": "2017-10-10", "close": 49.7, "volume": 2977.0}, {"date": "2017-10-11", "close": 49.4, "volume": 5053.0}, {"date": "2017-10-12", "close": 48.55, "volume": 1422.0}, {"date": "2017-10-13", "close": 48.35, "volume": 1832.0}, {"date": "2017-10-16", "close": 49.3, "volume": 205.0}, {"date": "2017-10-17", "close": 47.9, "volume": 1653.0}, {"date": "2017-10-18", "close": 47.1, "volume": 536.0}, {"date": "2017-10-19", "close": 45.7, "volume": 534.0}, {"date": "2017-10-20", "close": 49.2, "volume": 2926.0}, {"date": "2017-10-23", "close": 47.6, "volume": 976.0}, {"date": "2017-10-24", "close": 47.95, "volume": 3508.0}, {"date": "2017-10-25", "close": 48.5, "volume": 1949.0}, {"date": "2017-10-26", "close": 49.0, "volume": 749.0}, {"date": "2017-10-27", "close": 49.9, "volume": 2461.0}, {"date": "2017-10-30", "close": 48.25, "volume": 1142.0}, {"date": "2017-10-31", "close": 49.2, "volume": 3994.0}, {"date": "2017-11-01", "close": 49.7, "volume": 4071.0}, {"date": "2017-11-02", "close": 50.1, "volume": 2936.0}, {"date": "2017-11-03", "close": 49.55, "volume": 4130.0}, {"date": "2017-11-06", "close": 49.9, "volume": 996.0}, {"date": "2017-11-07", "close": 48.2, "volume": 3988.0}, {"date": "2017-11-08", "close": 48.2, "volume": 7347.0}, {"date": "2017-11-09", "close": 49.75, "volume": 1216.0}, {"date": "2017-11-10", "close": 49.35, "volume": 581.0}, {"date": "2017-11-13", "close": 49.75, "volume": 333.0}, {"date": "2017-11-14", "close": 49.65, "volume": 1272.0}, {"date": "2017-11-15", "close": 48.5, "volume": 2208.0}, {"date": "2017-11-16", "close": 49.2, "volume": 1408.0}, {"date": "2017-11-17", "close": 49.55, "volume": 1394.0}, {"date": "2017-11-20", "close": 49.05, "volume": 1269.0}, {"date": "2017-11-21", "close": 49.1, "volume": 2159.0}, {"date": "2017-11-22", "close": 48.8, "volume": 1742.0}, {"date": "2017-11-24", "close": 49.15, "volume": 459.0}, {"date": "2017-11-27", "close": 48.75, "volume": 1391.0}, {"date": "2017-11-28", "close": 49.65, "volume": 3030.0}, {"date": "2017-11-29", "close": 53.0, "volume": 2578.0}, {"date": "2017-11-30", "close": 50.7, "volume": 7979.0}, {"date": "2017-12-01", "close": 50.4, "volume": 2368.0}, {"date": "2017-12-04", "close": 51.15, "volume": 418.0}, {"date": "2017-12-05", "close": 50.9, "volume": 3590.0}, {"date": "2017-12-06", "close": 50.5, "volume": 4639.0}, {"date": "2017-12-07", "close": 51.45, "volume": 4203.0}, {"date": "2017-12-08", "close": 50.6, "volume": 937.0}, {"date": "2017-12-11", "close": 50.9, "volume": 518.0}, {"date": "2017-12-12", "close": 50.3, "volume": 1754.0}, {"date": "2017-12-13", "close": 51.7, "volume": 2506.0}, {"date": "2017-12-14", "close": 52.05, "volume": 5442.0}, {"date": "2017-12-15", "close": 53.6, "volume": 13609.0}, {"date": "2017-12-18", "close": 55.0, "volume": 2888.0}, {"date": "2017-12-19", "close": 55.0, "volume": 8906.0}, {"date": "2017-12-20", "close": 53.0, "volume": 6199.0}, {"date": "2017-12-21", "close": 55.0, "volume": 490.0}, {"date": "2017-12-22", "close": 54.55, "volume": 1604.0}, {"date": "2017-12-26", "close": 52.65, "volume": 568.0}, {"date": "2017-12-27", "close": 53.2, "volume": 2380.0}, {"date": "2017-12-28", "close": 53.65, "volume": 1218.0}, {"date": "2017-12-29", "close": 52.95, "volume": 20151.0}, {"date": "2018-01-02", "close": 52.25, "volume": 4510.0}, {"date": "2018-01-03", "close": 51.55, "volume": 1716.0}, {"date": "2018-01-04", "close": 52.7, "volume": 688.0}, {"date": "2018-01-05", "close": 52.25, "volume": 597.0}, {"date": "2018-01-08", "close": 50.55, "volume": 3112.0}, {"date": "2018-01-09", "close": 49.55, "volume": 905.0}, {"date": "2018-01-10", "close": 50.0, "volume": 1354.0}, {"date": "2018-01-11", "close": 50.2, "volume": 1229.0}, {"date": "2018-01-12", "close": 50.45, "volume": 1760.0}, {"date": "2018-01-16", "close": 50.35, "volume": 2564.0}, {"date": "2018-01-17", "close": 50.4, "volume": 3231.0}, {"date": "2018-01-18", "close": 50.5, "volume": 2846.0}, {"date": "2018-01-19", "close": 52.15, "volume": 5940.0}, {"date": "2018-01-22", "close": 53.15, "volume": 1149.0}, {"date": "2018-01-23", "close": 53.8, "volume": 5776.0}, {"date": "2018-01-24", "close": 53.8, "volume": 3951.0}, {"date": "2018-01-25", "close": 53.9, "volume": 1608.0}, {"date": "2018-01-26", "close": 54.3, "volume": 1692.0}, {"date": "2018-01-29", "close": 53.5, "volume": 2789.0}, {"date": "2018-01-30", "close": 54.5, "volume": 1727.0}, {"date": "2018-01-31", "close": 54.05, "volume": 4759.0}, {"date": "2018-02-01", "close": 52.05, "volume": 1741.0}, {"date": "2018-02-02", "close": 52.5, "volume": 2137.0}, {"date": "2018-02-05", "close": 50.7, "volume": 6048.0}, {"date": "2018-02-06", "close": 51.9, "volume": 3106.0}, {"date": "2018-02-07", "close": 52.25, "volume": 3007.0}, {"date": "2018-02-08", "close": 51.3, "volume": 5724.0}, {"date": "2018-02-09", "close": 50.05, "volume": 3972.0}, {"date": "2018-02-12", "close": 51.4, "volume": 1988.0}, {"date": "2018-02-13", "close": 50.9, "volume": 1361.0}, {"date": "2018-02-14", "close": 49.7, "volume": 4667.0}, {"date": "2018-02-15", "close": 50.9, "volume": 2132.0}, {"date": "2018-02-16", "close": 51.45, "volume": 2730.0}, {"date": "2018-02-20", "close": 50.9, "volume": 2106.0}, {"date": "2018-02-21", "close": 51.3, "volume": 1533.0}, {"date": "2018-02-22", "close": 51.3, "volume": 900.0}, {"date": "2018-02-23", "close": 51.95, "volume": 791.0}, {"date": "2018-02-26", "close": 51.35, "volume": 420.0}, {"date": "2018-02-27", "close": 51.35, "volume": 2415.0}, {"date": "2018-02-28", "close": 51.3, "volume": 3796.0}, {"date": "2018-03-01", "close": 51.5, "volume": 4366.0}, {"date": "2018-03-02", "close": 51.95, "volume": 1640.0}, {"date": "2018-03-05", "close": 52.8, "volume": 2687.0}, {"date": "2018-03-06", "close": 53.55, "volume": 4336.0}, {"date": "2018-03-07", "close": 53.4, "volume": 2536.0}, {"date": "2018-03-08", "close": 53.7, "volume": 5139.0}, {"date": "2018-03-09", "close": 53.7, "volume": 924.0}, {"date": "2018-03-12", "close": 53.5, "volume": 2309.0}, {"date": "2018-03-13", "close": 53.6, "volume": 4262.0}, {"date": "2018-03-14", "close": 52.6, "volume": 886.0}, {"date": "2018-03-15", "close": 52.6, "volume": 1922.0}, {"date": "2018-03-16", "close": 54.0, "volume": 12799.0}, {"date": "2018-03-19", "close": 54.05, "volume": 1517.0}, {"date": "2018-03-20", "close": 54.05, "volume": 3615.0}, {"date": "2018-03-21", "close": 53.95, "volume": 507.0}, {"date": "2018-03-22", "close": 53.8, "volume": 5382.0}, {"date": "2018-03-23", "close": 52.05, "volume": 3623.0}, {"date": "2018-03-26", "close": 52.4, "volume": 3171.0}, {"date": "2018-03-27", "close": 51.85, "volume": 3037.0}, {"date": "2018-03-28", "close": 52.05, "volume": 1431.0}, {"date": "2018-03-29", "close": 50.8, "volume": 7748.0}, {"date": "2018-04-02", "close": 50.5, "volume": 2651.0}, {"date": "2018-04-03", "close": 50.85, "volume": 2195.0}, {"date": "2018-04-04", "close": 51.4, "volume": 6694.0}, {"date": "2018-04-05", "close": 51.3, "volume": 1507.0}, {"date": "2018-04-06", "close": 50.45, "volume": 1802.0}, {"date": "2018-04-09", "close": 50.4, "volume": 4445.0}, {"date": "2018-04-10", "close": 50.9, "volume": 2866.0}, {"date": "2018-04-11", "close": 50.55, "volume": 1110.0}, {"date": "2018-04-12", "close": 50.8, "volume": 1256.0}, {"date": "2018-04-13", "close": 50.5, "volume": 2211.0}, {"date": "2018-04-16", "close": 50.7, "volume": 1180.0}, {"date": "2018-04-17", "close": 50.8, "volume": 1676.0}, {"date": "2018-04-18", "close": 52.2, "volume": 1582.0}, {"date": "2018-04-19", "close": 52.495, "volume": 1011.0}, {"date": "2018-04-20", "close": 50.9, "volume": 1699.0}, {"date": "2018-04-23", "close": 50.9, "volume": 1866.0}, {"date": "2018-04-24", "close": 51.5, "volume": 4710.0}, {"date": "2018-04-25", "close": 52.5, "volume": 1233.0}, {"date": "2018-04-26", "close": 52.0, "volume": 1027.0}, {"date": "2018-04-27", "close": 51.8, "volume": 402.0}, {"date": "2018-04-30", "close": 51.0, "volume": 4094.0}, {"date": "2018-05-01", "close": 51.6, "volume": 567.0}, {"date": "2018-05-02", "close": 50.9, "volume": 975.0}, {"date": "2018-05-03", "close": 50.85, "volume": 2143.0}, {"date": "2018-05-04", "close": 51.2, "volume": 578.0}, {"date": "2018-05-07", "close": 50.45, "volume": 1903.0}, {"date": "2018-05-08", "close": 50.65, "volume": 4063.0}, {"date": "2018-05-09", "close": 51.3, "volume": 500.0}, {"date": "2018-05-10", "close": 50.8, "volume": 1996.0}, {"date": "2018-05-11", "close": 51.0, "volume": 2454.0}, {"date": "2018-05-14", "close": 50.2, "volume": 899.0}, {"date": "2018-05-15", "close": 50.55, "volume": 1966.0}, {"date": "2018-05-16", "close": 50.7, "volume": 2131.0}, {"date": "2018-05-17", "close": 50.5, "volume": 492.0}, {"date": "2018-05-18", "close": 50.85, "volume": 4213.0}, {"date": "2018-05-21", "close": 51.0, "volume": 2712.0}, {"date": "2018-05-22", "close": 50.4, "volume": 3355.0}, {"date": "2018-05-23", "close": 50.8, "volume": 584.0}, {"date": "2018-05-24", "close": 50.0, "volume": 2005.0}, {"date": "2018-05-25", "close": 50.55, "volume": 1761.0}, {"date": "2018-05-29", "close": 50.5, "volume": 1691.0}, {"date": "2018-05-30", "close": 50.65, "volume": 3998.0}, {"date": "2018-05-31", "close": 50.75, "volume": 1372.0}, {"date": "2018-06-01", "close": 52.0, "volume": 5168.0}, {"date": "2018-06-04", "close": 51.5, "volume": 2008.0}, {"date": "2018-06-05", "close": 52.0, "volume": 1409.0}, {"date": "2018-06-06", "close": 52.05, "volume": 6532.0}, {"date": "2018-06-07", "close": 53.2, "volume": 6596.0}, {"date": "2018-06-08", "close": 53.55, "volume": 5272.0}, {"date": "2018-06-11", "close": 53.4, "volume": 6121.0}, {"date": "2018-06-12", "close": 53.2, "volume": 2199.0}, {"date": "2018-06-13", "close": 53.1, "volume": 2061.0}, {"date": "2018-06-14", "close": 53.35, "volume": 1137.0}, {"date": "2018-06-15", "close": 53.45, "volume": 6404.0}, {"date": "2018-06-18", "close": 53.0, "volume": 1309.0}, {"date": "2018-06-19", "close": 52.1, "volume": 2457.0}, {"date": "2018-06-20", "close": 52.075, "volume": 1104.0}, {"date": "2018-06-21", "close": 52.5, "volume": 4362.0}, {"date": "2018-06-22", "close": 53.0, "volume": 12681.0}, {"date": "2018-06-25", "close": 53.0, "volume": 5308.0}, {"date": "2018-06-26", "close": 52.15, "volume": 6703.0}, {"date": "2018-06-27", "close": 52.5, "volume": 2608.0}, {"date": "2018-06-28", "close": 52.35, "volume": 1740.0}, {"date": "2018-06-29", "close": 51.9, "volume": 2035.0}, {"date": "2018-07-02", "close": 51.8, "volume": 3363.0}, {"date": "2018-07-03", "close": 52.3, "volume": 754.0}, {"date": "2018-07-05", "close": 52.1, "volume": 895.0}, {"date": "2018-07-06", "close": 53.35, "volume": 1318.0}, {"date": "2018-07-09", "close": 53.1, "volume": 1327.0}, {"date": "2018-07-10", "close": 52.3, "volume": 2500.0}, {"date": "2018-07-11", "close": 52.75, "volume": 502.0}, {"date": "2018-07-12", "close": 52.9, "volume": 985.0}, {"date": "2018-07-13", "close": 52.45, "volume": 1362.0}, {"date": "2018-07-16", "close": 52.8, "volume": 1071.0}, {"date": "2018-07-17", "close": 52.9, "volume": 1406.0}, {"date": "2018-07-18", "close": 52.5, "volume": 748.0}, {"date": "2018-07-19", "close": 52.55, "volume": 1870.0}, {"date": "2018-07-20", "close": 53.0, "volume": 2126.0}, {"date": "2018-07-23", "close": 52.8, "volume": 4909.0}, {"date": "2018-07-24", "close": 52.95, "volume": 765.0}, {"date": "2018-07-25", "close": 52.4, "volume": 1778.0}, {"date": "2018-07-26", "close": 52.7, "volume": 1030.0}, {"date": "2018-07-27", "close": 52.05, "volume": 2217.0}, {"date": "2018-07-30", "close": 52.25, "volume": 1289.0}, {"date": "2018-07-31", "close": 52.85, "volume": 2012.0}, {"date": "2018-08-01", "close": 52.25, "volume": 1164.0}, {"date": "2018-08-02", "close": 53.35, "volume": 1951.0}, {"date": "2018-08-03", "close": 52.85, "volume": 3177.0}, {"date": "2018-08-06", "close": 52.75, "volume": 1060.0}, {"date": "2018-08-07", "close": 53.5, "volume": 822.0}, {"date": "2018-08-08", "close": 53.3, "volume": 1564.0}, {"date": "2018-08-09", "close": 52.8, "volume": 2745.0}, {"date": "2018-08-10", "close": 52.4022, "volume": 763.0}, {"date": "2018-08-13", "close": 52.5, "volume": 1318.0}, {"date": "2018-08-14", "close": 52.7, "volume": 2576.0}, {"date": "2018-08-15", "close": 52.1, "volume": 1493.0}, {"date": "2018-08-16", "close": 52.8, "volume": 1916.0}, {"date": "2018-08-17", "close": 52.6, "volume": 1775.0}, {"date": "2018-08-20", "close": 51.95, "volume": 2108.0}, {"date": "2018-08-21", "close": 52.2, "volume": 3470.0}, {"date": "2018-08-22", "close": 52.05, "volume": 4672.0}, {"date": "2018-08-23", "close": 52.6, "volume": 1676.0}, {"date": "2018-08-24", "close": 52.75, "volume": 1742.0}, {"date": "2018-08-27", "close": 52.35, "volume": 1365.0}, {"date": "2018-08-28", "close": 51.85, "volume": 809.0}, {"date": "2018-08-29", "close": 52.2, "volume": 876.0}, {"date": "2018-08-30", "close": 52.2, "volume": 710.0}, {"date": "2018-08-31", "close": 52.5, "volume": 1164.0}, {"date": "2018-09-04", "close": 51.9, "volume": 681.0}, {"date": "2018-09-05", "close": 52.1, "volume": 2687.0}, {"date": "2018-09-06", "close": 51.85, "volume": 1541.0}, {"date": "2018-09-07", "close": 52.25, "volume": 2474.0}, {"date": "2018-09-10", "close": 52.1, "volume": 2838.0}, {"date": "2018-09-11", "close": 52.35, "volume": 2772.0}, {"date": "2018-09-12", "close": 52.15, "volume": 3839.0}, {"date": "2018-09-13", "close": 52.155, "volume": 1266.0}, {"date": "2018-09-14", "close": 52.5, "volume": 1137.0}, {"date": "2018-09-17", "close": 53.0, "volume": 1168.0}, {"date": "2018-09-18", "close": 52.1, "volume": 2188.0}, {"date": "2018-09-19", "close": 52.45, "volume": 3764.0}, {"date": "2018-09-20", "close": 52.45, "volume": 2441.0}, {"date": "2018-09-21", "close": 53.6, "volume": 16865.0}, {"date": "2018-09-24", "close": 53.15, "volume": 3023.0}, {"date": "2018-09-25", "close": 52.55, "volume": 3133.0}, {"date": "2018-09-26", "close": 52.55, "volume": 2484.0}, {"date": "2018-09-27", "close": 52.95, "volume": 1681.0}, {"date": "2018-09-28", "close": 53.15, "volume": 1913.0}, {"date": "2018-10-01", "close": 53.62, "volume": 3202.0}, {"date": "2018-10-02", "close": 53.45, "volume": 1684.0}, {"date": "2018-10-03", "close": 53.26, "volume": 728.0}, {"date": "2018-10-04", "close": 52.85, "volume": 3070.0}, {"date": "2018-10-05", "close": 52.3, "volume": 1508.0}, {"date": "2018-10-08", "close": 52.24, "volume": 2471.0}, {"date": "2018-10-09", "close": 52.05, "volume": 2390.0}, {"date": "2018-10-10", "close": 51.4, "volume": 4501.0}, {"date": "2018-10-11", "close": 48.68, "volume": 1008.0}, {"date": "2018-10-12", "close": 46.15, "volume": 4644.0}, {"date": "2018-10-15", "close": 45.38, "volume": 13443.0}, {"date": "2018-10-16", "close": 47.38, "volume": 14956.0}, {"date": "2018-10-17", "close": 46.83, "volume": 5955.0}, {"date": "2018-10-18", "close": 47.92, "volume": 2882.0}, {"date": "2018-10-19", "close": 46.5, "volume": 2353.0}, {"date": "2018-10-22", "close": 47.04, "volume": 3509.0}, {"date": "2018-10-23", "close": 47.39, "volume": 962.0}, {"date": "2018-10-24", "close": 46.26, "volume": 1117.0}, {"date": "2018-10-25", "close": 46.5, "volume": 5818.0}, {"date": "2018-10-26", "close": 45.4, "volume": 5248.0}, {"date": "2018-10-29", "close": 48.85, "volume": 2720.0}, {"date": "2018-10-30", "close": 49.4, "volume": 2418.0}, {"date": "2018-10-31", "close": 47.45, "volume": 2146.0}, {"date": "2018-11-01", "close": 47.64, "volume": 4160.0}, {"date": "2018-11-02", "close": 47.6, "volume": 3292.0}, {"date": "2018-11-05", "close": 47.52, "volume": 1321.0}, {"date": "2018-11-06", "close": 46.88, "volume": 1109.0}, {"date": "2018-11-07", "close": 45.36, "volume": 5744.0}, {"date": "2018-11-08", "close": 45.88, "volume": 4432.0}, {"date": "2018-11-09", "close": 45.0, "volume": 3323.0}, {"date": "2018-11-12", "close": 46.51, "volume": 3796.0}, {"date": "2018-11-13", "close": 46.15, "volume": 1015.0}, {"date": "2018-11-14", "close": 45.1, "volume": 1585.0}, {"date": "2018-11-15", "close": 45.83, "volume": 705.0}, {"date": "2018-11-16", "close": 45.18, "volume": 2374.0}, {"date": "2018-11-19", "close": 45.89, "volume": 1066.0}, {"date": "2018-11-20", "close": 44.82, "volume": 1929.0}, {"date": "2018-11-21", "close": 45.5, "volume": 953.0}, {"date": "2018-11-23", "close": 45.96, "volume": 833.0}, {"date": "2018-11-26", "close": 45.51, "volume": 4351.0}, {"date": "2018-11-27", "close": 45.0, "volume": 4159.0}, {"date": "2018-11-28", "close": 45.51, "volume": 4837.0}, {"date": "2018-11-29", "close": 44.62, "volume": 3285.0}, {"date": "2018-11-30", "close": 45.0, "volume": 3566.0}, {"date": "2018-12-03", "close": 45.66, "volume": 4542.0}, {"date": "2018-12-04", "close": 44.0, "volume": 6964.0}, {"date": "2018-12-06", "close": 45.31, "volume": 2273.0}, {"date": "2018-12-07", "close": 45.45, "volume": 1704.0}, {"date": "2018-12-10", "close": 45.89, "volume": 2013.0}, {"date": "2018-12-11", "close": 45.4, "volume": 1507.0}, {"date": "2018-12-12", "close": 45.7, "volume": 1305.0}, {"date": "2018-12-13", "close": 46.0, "volume": 5438.0}, {"date": "2018-12-14", "close": 46.01, "volume": 2341.0}, {"date": "2018-12-17", "close": 45.2, "volume": 6811.0}, {"date": "2018-12-18", "close": 45.93, "volume": 1055.0}, {"date": "2018-12-19", "close": 46.18, "volume": 5696.0}, {"date": "2018-12-20", "close": 47.3, "volume": 4668.0}, {"date": "2018-12-21", "close": 46.42, "volume": 16169.0}, {"date": "2018-12-24", "close": 46.55, "volume": 2672.0}, {"date": "2018-12-26", "close": 46.75, "volume": 7461.0}, {"date": "2018-12-27", "close": 46.0, "volume": 8402.0}, {"date": "2018-12-28", "close": 46.7, "volume": 2862.0}, {"date": "2018-12-31", "close": 47.75, "volume": 3163.0}, {"date": "2019-01-02", "close": 48.69, "volume": 4387.0}, {"date": "2019-01-03", "close": 47.78, "volume": 5280.0}, {"date": "2019-01-04", "close": 48.1, "volume": 3110.0}, {"date": "2019-01-07", "close": 48.89, "volume": 1360.0}, {"date": "2019-01-08", "close": 48.44, "volume": 1232.0}, {"date": "2019-01-09", "close": 48.65, "volume": 797.0}, {"date": "2019-01-10", "close": 47.91, "volume": 2458.0}, {"date": "2019-01-11", "close": 47.2, "volume": 1341.0}, {"date": "2019-01-14", "close": 46.85, "volume": 2005.0}, {"date": "2019-01-15", "close": 46.44, "volume": 2477.0}, {"date": "2019-01-16", "close": 46.01, "volume": 977.0}, {"date": "2019-01-17", "close": 47.02, "volume": 1363.0}, {"date": "2019-01-18", "close": 46.16, "volume": 1997.0}, {"date": "2019-01-22", "close": 44.8, "volume": 1507.0}, {"date": "2019-01-23", "close": 48.88, "volume": 5122.0}, {"date": "2019-01-24", "close": 47.6, "volume": 1387.0}, {"date": "2019-01-25", "close": 47.19, "volume": 4054.0}, {"date": "2019-01-28", "close": 46.75, "volume": 7797.0}, {"date": "2019-01-29", "close": 47.08, "volume": 4029.0}, {"date": "2019-01-30", "close": 47.99, "volume": 2690.0}, {"date": "2019-01-31", "close": 47.65, "volume": 2033.0}, {"date": "2019-02-01", "close": 48.75, "volume": 1215.0}, {"date": "2019-02-04", "close": 48.3, "volume": 588.0}, {"date": "2019-02-05", "close": 47.43, "volume": 5804.0}, {"date": "2019-02-06", "close": 47.6, "volume": 1637.0}, {"date": "2019-02-07", "close": 46.51, "volume": 2525.0}, {"date": "2019-02-08", "close": 46.26, "volume": 2648.0}, {"date": "2019-02-11", "close": 46.01, "volume": 1681.0}, {"date": "2019-02-12", "close": 46.74, "volume": 1153.0}, {"date": "2019-02-13", "close": 46.74, "volume": null}, {"date": "2019-02-14", "close": 46.73, "volume": 3047.0}, {"date": "2019-02-15", "close": 47.26, "volume": 5886.0}, {"date": "2019-02-19", "close": 46.88, "volume": 2255.0}, {"date": "2019-02-20", "close": 46.06, "volume": 1800.0}, {"date": "2019-02-21", "close": 47.0, "volume": 2999.0}, {"date": "2019-02-22", "close": 47.4, "volume": 906.0}, {"date": "2019-02-25", "close": 46.03, "volume": 2416.0}, {"date": "2019-02-26", "close": 46.18, "volume": 1746.0}, {"date": "2019-02-27", "close": 46.55, "volume": 327.0}, {"date": "2019-02-28", "close": 46.5, "volume": 3831.0}, {"date": "2019-03-01", "close": 47.005, "volume": 389.0}, {"date": "2019-03-04", "close": 46.51, "volume": 1539.0}, {"date": "2019-03-05", "close": 46.56, "volume": 1934.0}, {"date": "2019-03-06", "close": 46.0, "volume": 3492.0}, {"date": "2019-03-07", "close": 45.17, "volume": 3023.0}, {"date": "2019-03-08", "close": 45.14, "volume": 1327.0}, {"date": "2019-03-11", "close": 46.44, "volume": 3014.0}, {"date": "2019-03-12", "close": 45.72, "volume": 771.0}, {"date": "2019-03-13", "close": 46.12, "volume": 1856.0}, {"date": "2019-03-14", "close": 46.44, "volume": 235.0}, {"date": "2019-03-15", "close": 46.12, "volume": 10921.0}, {"date": "2019-03-18", "close": 46.2, "volume": 1547.0}, {"date": "2019-03-19", "close": 46.51, "volume": 1169.0}, {"date": "2019-03-20", "close": 46.43, "volume": 2364.0}, {"date": "2019-03-21", "close": 46.1, "volume": 2172.0}, {"date": "2019-03-22", "close": 45.26, "volume": 2501.0}, {"date": "2019-03-25", "close": 46.18, "volume": 945.0}, {"date": "2019-03-26", "close": 45.89, "volume": 3009.0}, {"date": "2019-03-27", "close": 45.26, "volume": 1807.0}, {"date": "2019-03-28", "close": 45.3, "volume": 4106.0}, {"date": "2019-03-29", "close": 45.23, "volume": 3325.0}, {"date": "2019-04-01", "close": 45.49, "volume": 4615.0}, {"date": "2019-04-02", "close": 45.7, "volume": 1405.0}, {"date": "2019-04-03", "close": 45.22, "volume": 946.0}, {"date": "2019-04-04", "close": 45.28, "volume": 488.0}, {"date": "2019-04-05", "close": 45.77, "volume": 660.0}, {"date": "2019-04-08", "close": 45.1, "volume": 4833.0}, {"date": "2019-04-09", "close": 45.01, "volume": 2566.0}, {"date": "2019-04-10", "close": 45.2, "volume": 659.0}, {"date": "2019-04-11", "close": 44.5, "volume": 1491.0}, {"date": "2019-04-12", "close": 44.3, "volume": 7553.0}, {"date": "2019-04-15", "close": 42.01, "volume": 2205.0}, {"date": "2019-04-16", "close": 40.0, "volume": 6448.0}, {"date": "2019-04-17", "close": 40.5, "volume": 3835.0}, {"date": "2019-04-18", "close": 39.69, "volume": 7767.0}, {"date": "2019-04-22", "close": 37.9, "volume": 7134.0}, {"date": "2019-04-23", "close": 38.4, "volume": 3104.0}, {"date": "2019-04-24", "close": 38.32, "volume": 1817.0}, {"date": "2019-04-25", "close": 37.96, "volume": 1518.0}, {"date": "2019-04-26", "close": 38.5, "volume": 1044.0}, {"date": "2019-04-29", "close": 37.74, "volume": 2007.0}, {"date": "2019-04-30", "close": 39.51, "volume": 6342.0}, {"date": "2019-05-01", "close": 38.0, "volume": 1830.0}, {"date": "2019-05-02", "close": 37.78, "volume": 2472.0}, {"date": "2019-05-03", "close": 37.6, "volume": 3524.0}, {"date": "2019-05-06", "close": 37.01, "volume": 1870.0}, {"date": "2019-05-07", "close": 37.25, "volume": 2371.0}, {"date": "2019-05-08", "close": 37.0, "volume": 1432.0}, {"date": "2019-05-09", "close": 37.25, "volume": 2700.0}, {"date": "2019-05-10", "close": 36.75, "volume": 1890.0}, {"date": "2019-05-13", "close": 36.04, "volume": 2113.0}, {"date": "2019-05-14", "close": 36.62, "volume": 1340.0}, {"date": "2019-05-15", "close": 36.36, "volume": 1154.0}, {"date": "2019-05-16", "close": 36.94, "volume": 2884.0}, {"date": "2019-05-17", "close": 36.5, "volume": 1152.0}, {"date": "2019-05-20", "close": 37.25, "volume": 1163.0}, {"date": "2019-05-21", "close": 36.93, "volume": 1828.0}, {"date": "2019-05-22", "close": 36.73, "volume": 1231.0}, {"date": "2019-05-23", "close": 35.99, "volume": 2041.0}, {"date": "2019-05-24", "close": 36.48, "volume": 1363.0}, {"date": "2019-05-28", "close": 35.01, "volume": 2071.0}, {"date": "2019-05-29", "close": 35.35, "volume": 3568.0}, {"date": "2019-05-30", "close": 34.94, "volume": 943.0}, {"date": "2019-05-31", "close": 32.92, "volume": 5198.0}, {"date": "2019-06-03", "close": 33.46, "volume": 2035.0}, {"date": "2019-06-04", "close": 34.26, "volume": 2939.0}, {"date": "2019-06-05", "close": 33.34, "volume": 2290.0}, {"date": "2019-06-06", "close": 33.87, "volume": 1573.0}, {"date": "2019-06-07", "close": 33.42, "volume": 2117.0}, {"date": "2019-06-10", "close": 33.69, "volume": 2860.0}, {"date": "2019-06-11", "close": 33.65, "volume": 3730.0}, {"date": "2019-06-12", "close": 34.0, "volume": 1289.0}, {"date": "2019-06-13", "close": 33.68, "volume": 2181.0}, {"date": "2019-06-14", "close": 33.45, "volume": 1870.0}, {"date": "2019-06-17", "close": 34.0, "volume": 2767.0}, {"date": "2019-06-18", "close": 33.75, "volume": 2926.0}, {"date": "2019-06-19", "close": 34.05, "volume": 3958.0}, {"date": "2019-06-20", "close": 34.72, "volume": 3562.0}, {"date": "2019-06-21", "close": 34.42, "volume": 12017.0}, {"date": "2019-06-24", "close": 35.0, "volume": 3121.0}, {"date": "2019-06-25", "close": 34.69, "volume": 6244.0}, {"date": "2019-06-26", "close": 34.62, "volume": 2274.0}, {"date": "2019-06-27", "close": 35.02, "volume": 2946.0}, {"date": "2019-06-28", "close": 37.01, "volume": 96017.0}, {"date": "2019-07-01", "close": 37.42, "volume": 3833.0}, {"date": "2019-07-02", "close": 37.09, "volume": 6743.0}, {"date": "2019-07-03", "close": 36.78, "volume": 4714.0}, {"date": "2019-07-05", "close": 37.0, "volume": 769.0}, {"date": "2019-07-08", "close": 35.55, "volume": 6966.0}, {"date": "2019-07-09", "close": 35.36, "volume": 2610.0}, {"date": "2019-07-10", "close": 34.81, "volume": 3305.0}, {"date": "2019-07-11", "close": 35.67, "volume": 6008.0}, {"date": "2019-07-12", "close": 34.89, "volume": 3146.0}, {"date": "2019-07-15", "close": 34.7, "volume": 793.0}, {"date": "2019-07-16", "close": 34.59, "volume": 795.0}, {"date": "2019-07-17", "close": 34.2, "volume": 1558.0}, {"date": "2019-07-18", "close": 34.2, "volume": 7646.0}, {"date": "2019-07-19", "close": 34.18, "volume": 2661.0}, {"date": "2019-07-22", "close": 34.43, "volume": 3040.0}, {"date": "2019-07-23", "close": 34.88, "volume": 1371.0}, {"date": "2019-07-24", "close": 34.66, "volume": 2206.0}, {"date": "2019-07-25", "close": 34.54, "volume": 1362.0}, {"date": "2019-07-26", "close": 34.63, "volume": 8374.0}, {"date": "2019-07-29", "close": 34.63, "volume": 1568.0}, {"date": "2019-07-30", "close": 33.22, "volume": 7318.0}, {"date": "2019-07-31", "close": 33.19, "volume": 4280.0}, {"date": "2019-08-01", "close": 32.44, "volume": 4476.0}, {"date": "2019-08-02", "close": 32.51, "volume": 1200.0}, {"date": "2019-08-05", "close": 32.07, "volume": 4345.0}, {"date": "2019-08-06", "close": 32.93, "volume": 1902.0}, {"date": "2019-08-07", "close": 32.32, "volume": 1504.0}, {"date": "2019-08-08", "close": 31.11, "volume": 4694.0}, {"date": "2019-08-09", "close": 29.75, "volume": 7637.0}, {"date": "2019-08-12", "close": 28.5, "volume": 7116.0}, {"date": "2019-08-13", "close": 29.14, "volume": 5007.0}, {"date": "2019-08-14", "close": 28.31, "volume": 2134.0}, {"date": "2019-08-15", "close": 27.36, "volume": 3599.0}, {"date": "2019-08-16", "close": 28.0, "volume": 3211.0}, {"date": "2019-08-19", "close": 28.6, "volume": 2444.0}, {"date": "2019-08-20", "close": 28.64, "volume": 1231.0}, {"date": "2019-08-21", "close": 27.72, "volume": 4537.0}, {"date": "2019-08-22", "close": 27.36, "volume": 1672.0}, {"date": "2019-08-23", "close": 25.66, "volume": 8544.0}, {"date": "2019-08-26", "close": 27.19, "volume": 2994.0}, {"date": "2019-08-27", "close": 26.78, "volume": 5604.0}, {"date": "2019-08-28", "close": 27.15, "volume": 4798.0}, {"date": "2019-08-29", "close": 27.31, "volume": 2624.0}, {"date": "2019-08-30", "close": 27.44, "volume": 7620.0}, {"date": "2019-09-03", "close": 26.92, "volume": 8056.0}, {"date": "2019-09-04", "close": 27.46, "volume": 3131.0}, {"date": "2019-09-05", "close": 27.39, "volume": 4697.0}, {"date": "2019-09-06", "close": 27.49, "volume": 9046.0}, {"date": "2019-09-09", "close": 29.98, "volume": 4278.0}, {"date": "2019-09-10", "close": 29.71, "volume": 2223.0}, {"date": "2019-09-11", "close": 30.95, "volume": 3538.0}, {"date": "2019-09-12", "close": 33.44, "volume": 11656.0}, {"date": "2019-09-13", "close": 33.12, "volume": 5872.0}, {"date": "2019-09-16", "close": 32.62, "volume": 1584.0}, {"date": "2019-09-17", "close": 31.62, "volume": 6838.0}, {"date": "2019-09-18", "close": 31.5, "volume": 5316.0}, {"date": "2019-09-19", "close": 31.75, "volume": 7178.0}, {"date": "2019-09-20", "close": 32.02, "volume": 9601.0}, {"date": "2019-09-23", "close": 31.73, "volume": 5157.0}, {"date": "2019-09-24", "close": 31.22, "volume": 5335.0}, {"date": "2019-09-25", "close": 32.73, "volume": 4605.0}, {"date": "2019-09-26", "close": 32.73, "volume": 3252.0}, {"date": "2019-09-27", "close": 31.7, "volume": 5188.0}, {"date": "2019-09-30", "close": 31.56, "volume": 3813.0}, {"date": "2019-10-01", "close": 31.39, "volume": 5845.0}, {"date": "2019-10-02", "close": 30.0, "volume": 6031.0}, {"date": "2019-10-03", "close": 30.12, "volume": 3114.0}, {"date": "2019-10-04", "close": 30.73, "volume": 1853.0}, {"date": "2019-10-07", "close": 31.11, "volume": 3396.0}, {"date": "2019-10-08", "close": 30.17, "volume": 4210.0}, {"date": "2019-10-09", "close": 30.87, "volume": 2224.0}, {"date": "2019-10-10", "close": 31.28, "volume": 3355.0}, {"date": "2019-10-11", "close": 32.35, "volume": 3222.0}, {"date": "2019-10-14", "close": 32.64, "volume": 1182.0}, {"date": "2019-10-15", "close": 32.75, "volume": 2285.0}, {"date": "2019-10-16", "close": 32.5, "volume": 511.0}, {"date": "2019-10-17", "close": 32.1, "volume": 9787.0}, {"date": "2019-10-18", "close": 32.15, "volume": 2098.0}, {"date": "2019-10-21", "close": 34.14, "volume": 6506.0}, {"date": "2019-10-22", "close": 33.3576, "volume": 1407.0}, {"date": "2019-10-23", "close": 32.53, "volume": 2529.0}, {"date": "2019-10-24", "close": 33.43, "volume": 7519.0}, {"date": "2019-10-25", "close": 32.51, "volume": 1143.0}, {"date": "2019-10-28", "close": 32.65, "volume": 4310.0}, {"date": "2019-10-29", "close": 33.4, "volume": 3180.0}, {"date": "2019-10-30", "close": 33.35, "volume": 1696.0}, {"date": "2019-10-31", "close": 33.24, "volume": 3761.0}, {"date": "2019-11-01", "close": 33.73, "volume": 1344.0}, {"date": "2019-11-04", "close": 34.05, "volume": 7087.0}, {"date": "2019-11-05", "close": 36.24, "volume": 3449.0}, {"date": "2019-11-06", "close": 35.36, "volume": 1030.0}, {"date": "2019-11-07", "close": 35.85, "volume": 2241.0}, {"date": "2019-11-08", "close": 35.91, "volume": 1517.0}, {"date": "2019-11-11", "close": 36.3, "volume": 1085.0}, {"date": "2019-11-12", "close": 35.51, "volume": 3300.0}, {"date": "2019-11-13", "close": 35.33, "volume": 497.0}, {"date": "2019-11-14", "close": 36.41, "volume": 4886.0}, {"date": "2019-11-15", "close": 36.04, "volume": 3327.0}, {"date": "2019-11-18", "close": 35.5, "volume": 1917.0}, {"date": "2019-11-19", "close": 37.47, "volume": 7150.0}, {"date": "2019-11-20", "close": 35.99, "volume": 4063.0}, {"date": "2019-11-21", "close": 34.65, "volume": 3128.0}, {"date": "2019-11-22", "close": 34.6, "volume": 552.0}, {"date": "2019-11-25", "close": 34.57, "volume": 3761.0}, {"date": "2019-11-26", "close": 33.77, "volume": 1517.0}, {"date": "2019-11-27", "close": 34.0, "volume": 2246.0}, {"date": "2019-11-29", "close": 33.98, "volume": 718.0}, {"date": "2019-12-02", "close": 33.9, "volume": 1384.0}, {"date": "2019-12-03", "close": 33.49, "volume": 2086.0}, {"date": "2019-12-04", "close": 32.92, "volume": 1729.0}, {"date": "2019-12-05", "close": 33.13, "volume": 1104.0}, {"date": "2019-12-06", "close": 33.41, "volume": 3342.0}, {"date": "2019-12-09", "close": 33.35, "volume": 1700.0}, {"date": "2019-12-10", "close": 34.0, "volume": 2703.0}, {"date": "2019-12-11", "close": 34.0, "volume": 2332.0}, {"date": "2019-12-12", "close": 34.61, "volume": 4997.0}, {"date": "2019-12-13", "close": 34.9, "volume": 6485.0}, {"date": "2019-12-16", "close": 36.59, "volume": 6287.0}, {"date": "2019-12-17", "close": 35.95, "volume": 3069.0}, {"date": "2019-12-18", "close": 35.57, "volume": 3354.0}, {"date": "2019-12-19", "close": 36.54, "volume": 3389.0}, {"date": "2019-12-20", "close": 36.18, "volume": 16443.0}, {"date": "2019-12-23", "close": 35.9, "volume": 4178.0}, {"date": "2019-12-24", "close": 35.9, "volume": null}, {"date": "2019-12-26", "close": 37.2, "volume": 2018.0}, {"date": "2019-12-27", "close": 37.08, "volume": 12046.0}, {"date": "2019-12-30", "close": 35.75, "volume": 7057.0}, {"date": "2019-12-31", "close": 36.26, "volume": 4975.0}, {"date": "2020-01-02", "close": 35.92, "volume": 3303.0}, {"date": "2020-01-03", "close": 35.12, "volume": 4837.0}, {"date": "2020-01-06", "close": 35.2, "volume": 1957.0}, {"date": "2020-01-07", "close": 35.25, "volume": 1418.0}, {"date": "2020-01-08", "close": 36.02, "volume": 1244.0}, {"date": "2020-01-09", "close": 36.11, "volume": 2110.0}, {"date": "2020-01-10", "close": 36.8, "volume": 2797.0}, {"date": "2020-01-13", "close": 37.66, "volume": 1812.0}, {"date": "2020-01-14", "close": 36.55, "volume": 2981.0}, {"date": "2020-01-15", "close": 36.8, "volume": 1229.0}, {"date": "2020-01-16", "close": 36.61, "volume": 955.0}, {"date": "2020-01-17", "close": 36.48, "volume": 3049.0}, {"date": "2020-01-21", "close": 36.13, "volume": 2650.0}, {"date": "2020-01-22", "close": 36.36, "volume": 3158.0}, {"date": "2020-01-23", "close": 35.82, "volume": 5078.0}, {"date": "2020-01-24", "close": 35.01, "volume": 2401.0}, {"date": "2020-01-27", "close": 34.6, "volume": 3089.0}, {"date": "2020-01-28", "close": 34.77, "volume": 2014.0}, {"date": "2020-01-29", "close": 34.82, "volume": 1510.0}, {"date": "2020-01-30", "close": 34.82, "volume": 302.0}, {"date": "2020-01-31", "close": 33.62, "volume": 2437.0}, {"date": "2020-02-03", "close": 33.68, "volume": 4243.0}, {"date": "2020-02-04", "close": 34.22, "volume": 2142.0}, {"date": "2020-02-05", "close": 34.46, "volume": 1629.0}, {"date": "2020-02-06", "close": 34.25, "volume": 4689.0}, {"date": "2020-02-07", "close": 33.81, "volume": 1354.0}, {"date": "2020-02-10", "close": 33.84, "volume": 5954.0}, {"date": "2020-02-11", "close": 33.72, "volume": 2535.0}, {"date": "2020-02-12", "close": 33.34, "volume": 9031.0}, {"date": "2020-02-13", "close": 33.2, "volume": 1358.0}, {"date": "2020-02-14", "close": 33.0, "volume": 720.0}, {"date": "2020-02-18", "close": 33.1369, "volume": 505.0}, {"date": "2020-02-19", "close": 33.03, "volume": 1569.0}, {"date": "2020-02-20", "close": 32.99, "volume": 891.0}, {"date": "2020-02-21", "close": 32.15, "volume": 2935.0}, {"date": "2020-02-24", "close": 31.34, "volume": 2834.0}, {"date": "2020-02-25", "close": 31.31, "volume": 2656.0}, {"date": "2020-02-26", "close": 30.99, "volume": 1357.0}, {"date": "2020-02-27", "close": 29.21, "volume": 3667.0}, {"date": "2020-02-28", "close": 29.98, "volume": 5339.0}, {"date": "2020-03-02", "close": 30.76, "volume": 2653.0}, {"date": "2020-03-03", "close": 29.37, "volume": 10480.0}, {"date": "2020-03-04", "close": 29.49, "volume": 6051.0}, {"date": "2020-03-05", "close": 28.9, "volume": 4342.0}, {"date": "2020-03-06", "close": 28.6, "volume": 1996.0}, {"date": "2020-03-09", "close": 28.22, "volume": 4535.0}, {"date": "2020-03-10", "close": 28.98, "volume": 3309.0}, {"date": "2020-03-11", "close": 26.3, "volume": 4631.0}, {"date": "2020-03-12", "close": 19.38, "volume": 11083.0}, {"date": "2020-03-13", "close": 20.99, "volume": 16007.0}, {"date": "2020-03-16", "close": 19.78, "volume": 11531.0}, {"date": "2020-03-17", "close": 22.48, "volume": 18016.0}, {"date": "2020-03-18", "close": 19.62, "volume": 6329.0}, {"date": "2020-03-19", "close": 17.46, "volume": 28230.0}, {"date": "2020-03-20", "close": 21.53, "volume": 16310.0}, {"date": "2020-03-23", "close": 19.16, "volume": 6561.0}, {"date": "2020-03-24", "close": 20.34, "volume": 7869.0}, {"date": "2020-03-25", "close": 21.64, "volume": 10183.0}, {"date": "2020-03-26", "close": 22.5, "volume": 12954.0}, {"date": "2020-03-27", "close": 20.55, "volume": 3851.0}, {"date": "2020-03-30", "close": 22.22, "volume": 4729.0}, {"date": "2020-03-31", "close": 22.5, "volume": 4654.0}, {"date": "2020-04-01", "close": 20.49, "volume": 6231.0}, {"date": "2020-04-02", "close": 21.54, "volume": 6373.0}, {"date": "2020-04-03", "close": 21.13, "volume": 7260.0}, {"date": "2020-04-06", "close": 27.17, "volume": 7109.0}, {"date": "2020-04-07", "close": 26.28, "volume": 4229.0}, {"date": "2020-04-08", "close": 26.94, "volume": 5448.0}, {"date": "2020-04-09", "close": 27.63, "volume": 6333.0}, {"date": "2020-04-13", "close": 24.1, "volume": 7236.0}, {"date": "2020-04-14", "close": 25.38, "volume": 3397.0}, {"date": "2020-04-15", "close": 25.76, "volume": 6300.0}, {"date": "2020-04-16", "close": 24.09, "volume": 8778.0}, {"date": "2020-04-17", "close": 25.98, "volume": 3682.0}, {"date": "2020-04-20", "close": 22.7, "volume": 5891.0}, {"date": "2020-04-21", "close": 22.03, "volume": 4947.0}, {"date": "2020-04-22", "close": 23.13, "volume": 3041.0}, {"date": "2020-04-23", "close": 23.31, "volume": 3783.0}, {"date": "2020-04-24", "close": 22.49, "volume": 2178.0}, {"date": "2020-04-27", "close": 24.2, "volume": 4670.0}, {"date": "2020-04-28", "close": 24.1, "volume": 3281.0}, {"date": "2020-04-29", "close": 27.57, "volume": 8775.0}, {"date": "2020-04-30", "close": 24.03, "volume": 2782.0}, {"date": "2020-05-01", "close": 22.0, "volume": 7907.0}, {"date": "2020-05-04", "close": 21.5, "volume": 3473.0}, {"date": "2020-05-05", "close": 21.0, "volume": 6223.0}, {"date": "2020-05-06", "close": 19.3, "volume": 8460.0}, {"date": "2020-05-07", "close": 20.94, "volume": 6017.0}, {"date": "2020-05-08", "close": 20.52, "volume": 6442.0}, {"date": "2020-05-11", "close": 20.42, "volume": 7798.0}, {"date": "2020-05-12", "close": 18.51, "volume": 8134.0}, {"date": "2020-05-13", "close": 17.51, "volume": 16193.0}, {"date": "2020-05-14", "close": 18.8, "volume": 10468.0}, {"date": "2020-05-15", "close": 18.98, "volume": 4495.0}, {"date": "2020-05-18", "close": 20.97, "volume": 6810.0}, {"date": "2020-05-19", "close": 18.5, "volume": 6425.0}, {"date": "2020-05-20", "close": 18.47, "volume": 8903.0}, {"date": "2020-05-21", "close": 17.77, "volume": 6253.0}, {"date": "2020-05-22", "close": 19.16, "volume": 18464.0}, {"date": "2020-05-26", "close": 19.75, "volume": 7983.0}, {"date": "2020-05-27", "close": 19.75, "volume": 8046.0}, {"date": "2020-05-28", "close": 20.01, "volume": 4149.0}, {"date": "2020-05-29", "close": 19.6, "volume": 7038.0}, {"date": "2020-06-01", "close": 18.99, "volume": 11741.0}, {"date": "2020-06-02", "close": 18.5, "volume": 18343.0}, {"date": "2020-06-03", "close": 19.01, "volume": 12020.0}, {"date": "2020-06-04", "close": 19.35, "volume": 14966.0}, {"date": "2020-06-05", "close": 20.06, "volume": 15235.0}, {"date": "2020-06-08", "close": 21.31, "volume": 33286.0}, {"date": "2020-06-09", "close": 21.2, "volume": 24416.0}, {"date": "2020-06-10", "close": 20.14, "volume": 13935.0}, {"date": "2020-06-11", "close": 19.47, "volume": 18347.0}, {"date": "2020-06-12", "close": 18.3, "volume": 37387.0}, {"date": "2020-06-15", "close": 19.26, "volume": 16535.0}, {"date": "2020-06-16", "close": 18.36, "volume": 20231.0}, {"date": "2020-06-17", "close": 18.26, "volume": 18264.0}, {"date": "2020-06-18", "close": 17.69, "volume": 19009.0}, {"date": "2020-06-19", "close": 17.85, "volume": 36894.0}, {"date": "2020-06-22", "close": 17.95, "volume": 32312.0}, {"date": "2020-06-23", "close": 17.58, "volume": 35473.0}, {"date": "2020-06-24", "close": 17.54, "volume": 30194.0}, {"date": "2020-06-25", "close": 17.7, "volume": 50595.0}, {"date": "2020-06-26", "close": 17.71, "volume": 422662.0}, {"date": "2020-06-29", "close": 18.99, "volume": 29252.0}, {"date": "2020-06-30", "close": 18.72, "volume": 3088.0}, {"date": "2020-07-01", "close": 19.0, "volume": 3230.0}, {"date": "2020-07-02", "close": 18.35, "volume": 10371.0}, {"date": "2020-07-06", "close": 18.76, "volume": 2357.0}, {"date": "2020-07-07", "close": 17.55, "volume": 11236.0}, {"date": "2020-07-08", "close": 17.6, "volume": 16916.0}, {"date": "2020-07-09", "close": 17.2, "volume": 15269.0}, {"date": "2020-07-10", "close": 17.08, "volume": 9835.0}, {"date": "2020-07-13", "close": 17.37, "volume": 2715.0}, {"date": "2020-07-14", "close": 17.32, "volume": 4316.0}, {"date": "2020-07-15", "close": 18.5, "volume": 17796.0}, {"date": "2020-07-16", "close": 18.67, "volume": 3643.0}, {"date": "2020-07-17", "close": 18.68, "volume": 6000.0}, {"date": "2020-07-20", "close": 19.22, "volume": 26940.0}, {"date": "2020-07-21", "close": 19.43, "volume": 10215.0}, {"date": "2020-07-22", "close": 19.58, "volume": 6240.0}, {"date": "2020-07-23", "close": 19.9, "volume": 12339.0}, {"date": "2020-07-24", "close": 19.2035, "volume": 11308.0}, {"date": "2020-07-27", "close": 18.35, "volume": 13885.0}, {"date": "2020-07-28", "close": 18.77, "volume": 7058.0}, {"date": "2020-07-29", "close": 18.67, "volume": 2203.0}, {"date": "2020-07-30", "close": 18.2501, "volume": 4300.0}, {"date": "2020-07-31", "close": 18.16, "volume": 4497.0}, {"date": "2020-08-03", "close": 18.25, "volume": 12909.0}, {"date": "2020-08-04", "close": 18.25, "volume": 3778.0}, {"date": "2020-08-05", "close": 18.3, "volume": 6113.0}, {"date": "2020-08-06", "close": 18.45, "volume": 5400.0}, {"date": "2020-08-07", "close": 18.86, "volume": 3845.0}, {"date": "2020-08-10", "close": 18.79, "volume": 9447.0}, {"date": "2020-08-11", "close": 18.68, "volume": 7546.0}, {"date": "2020-08-12", "close": 18.98, "volume": 10412.0}, {"date": "2020-08-13", "close": 18.79, "volume": 3946.0}, {"date": "2020-08-14", "close": 18.9, "volume": 1197.0}, {"date": "2020-08-17", "close": 18.56, "volume": 7589.0}, {"date": "2020-08-18", "close": 18.54, "volume": 736.0}, {"date": "2020-08-19", "close": 18.615, "volume": 4940.0}, {"date": "2020-08-20", "close": 18.73, "volume": 2822.0}, {"date": "2020-08-21", "close": 18.99, "volume": 8349.0}, {"date": "2020-08-24", "close": 18.78, "volume": 13356.0}, {"date": "2020-08-25", "close": 18.51, "volume": 12810.0}, {"date": "2020-08-26", "close": 18.78, "volume": 11604.0}, {"date": "2020-08-27", "close": 18.7387, "volume": 3753.0}, {"date": "2020-08-28", "close": 18.95, "volume": 4584.0}, {"date": "2020-08-31", "close": 19.37, "volume": 8408.0}, {"date": "2020-09-01", "close": 20.29, "volume": 13471.0}, {"date": "2020-09-02", "close": 19.83, "volume": 5471.0}, {"date": "2020-09-03", "close": 19.92, "volume": 2853.0}, {"date": "2020-09-04", "close": 19.35, "volume": 5799.0}, {"date": "2020-09-08", "close": 19.88, "volume": 5892.0}, {"date": "2020-09-09", "close": 19.86, "volume": 5570.0}, {"date": "2020-09-10", "close": 19.85, "volume": 2133.0}, {"date": "2020-09-11", "close": 19.655, "volume": 4181.0}, {"date": "2020-09-14", "close": 19.8246, "volume": 2126.0}, {"date": "2020-09-15", "close": 19.55, "volume": 3068.0}, {"date": "2020-09-16", "close": 19.55, "volume": 6912.0}, {"date": "2020-09-17", "close": 19.71, "volume": 3944.0}, {"date": "2020-09-18", "close": 20.25, "volume": 5469.0}, {"date": "2020-09-21", "close": 20.5, "volume": 3938.0}, {"date": "2020-09-22", "close": 20.79, "volume": 5015.0}, {"date": "2020-09-23", "close": 20.83, "volume": 13696.0}, {"date": "2020-09-24", "close": 20.85, "volume": 2051.0}, {"date": "2020-09-25", "close": 20.15, "volume": 6126.0}, {"date": "2020-09-28", "close": 20.06, "volume": 979.0}, {"date": "2020-09-29", "close": 20.25, "volume": 1814.0}, {"date": "2020-09-30", "close": 20.28, "volume": 2760.0}, {"date": "2020-10-01", "close": 20.36, "volume": 1095.0}, {"date": "2020-10-02", "close": 21.21, "volume": 6438.0}, {"date": "2020-10-05", "close": 22.62, "volume": 13505.0}, {"date": "2020-10-06", "close": 22.57, "volume": 2355.0}, {"date": "2020-10-07", "close": 23.19, "volume": 6121.0}, {"date": "2020-10-08", "close": 23.0, "volume": 5057.0}, {"date": "2020-10-09", "close": 23.0, "volume": 4657.0}, {"date": "2020-10-12", "close": 23.05, "volume": 3388.0}, {"date": "2020-10-13", "close": 22.68, "volume": 3253.0}, {"date": "2020-10-14", "close": 22.65, "volume": 2803.0}, {"date": "2020-10-15", "close": 22.5577, "volume": 451.0}, {"date": "2020-10-16", "close": 23.94, "volume": 31375.0}, {"date": "2020-10-19", "close": 24.23, "volume": 9389.0}, {"date": "2020-10-20", "close": 24.38, "volume": 3128.0}, {"date": "2020-10-21", "close": 24.625, "volume": 6735.0}, {"date": "2020-10-22", "close": 25.14, "volume": 6603.0}, {"date": "2020-10-23", "close": 24.65, "volume": 4104.0}, {"date": "2020-10-26", "close": 25.16, "volume": 7891.0}, {"date": "2020-10-27", "close": 24.2, "volume": 7384.0}, {"date": "2020-10-28", "close": 22.3, "volume": 9240.0}, {"date": "2020-10-29", "close": 21.56, "volume": 12562.0}, {"date": "2020-10-30", "close": 20.78, "volume": 10396.0}, {"date": "2020-11-02", "close": 21.0, "volume": 3199.0}, {"date": "2020-11-03", "close": 21.0, "volume": 6878.0}, {"date": "2020-11-04", "close": 20.91, "volume": 3690.0}, {"date": "2020-11-05", "close": 21.4, "volume": 2218.0}, {"date": "2020-11-06", "close": 21.64, "volume": 8582.0}, {"date": "2020-11-09", "close": 22.59, "volume": 13639.0}, {"date": "2020-11-10", "close": 23.5011, "volume": 5064.0}, {"date": "2020-11-11", "close": 24.54, "volume": 7270.0}, {"date": "2020-11-12", "close": 24.84, "volume": 11751.0}, {"date": "2020-11-13", "close": 25.5, "volume": 3849.0}, {"date": "2020-11-16", "close": 25.87, "volume": 2453.0}, {"date": "2020-11-17", "close": 26.25, "volume": 8816.0}, {"date": "2020-11-18", "close": 26.25, "volume": 8198.0}, {"date": "2020-11-19", "close": 26.4972, "volume": 3856.0}, {"date": "2020-11-20", "close": 25.49, "volume": 3820.0}, {"date": "2020-11-23", "close": 25.81, "volume": 6590.0}, {"date": "2020-11-24", "close": 27.0, "volume": 12223.0}, {"date": "2020-11-25", "close": 27.55, "volume": 10782.0}, {"date": "2020-11-27", "close": 27.05, "volume": 2162.0}, {"date": "2020-11-30", "close": 26.46, "volume": 27189.0}, {"date": "2020-12-01", "close": 27.18, "volume": 21932.0}, {"date": "2020-12-02", "close": 26.85, "volume": 6498.0}, {"date": "2020-12-03", "close": 27.0, "volume": 6501.0}, {"date": "2020-12-04", "close": 26.63, "volume": 5895.0}, {"date": "2020-12-07", "close": 26.2313, "volume": 9484.0}, {"date": "2020-12-08", "close": 26.24, "volume": 5096.0}, {"date": "2020-12-09", "close": 26.7, "volume": 6503.0}, {"date": "2020-12-10", "close": 26.735, "volume": 3766.0}, {"date": "2020-12-11", "close": 26.755, "volume": 6295.0}, {"date": "2020-12-14", "close": 26.81, "volume": 5230.0}, {"date": "2020-12-15", "close": 27.38, "volume": 5969.0}, {"date": "2020-12-16", "close": 26.73, "volume": 4085.0}, {"date": "2020-12-17", "close": 26.5, "volume": 5803.0}, {"date": "2020-12-18", "close": 26.45, "volume": 16292.0}, {"date": "2020-12-21", "close": 26.0, "volume": 3692.0}, {"date": "2020-12-22", "close": 25.5, "volume": 7353.0}, {"date": "2020-12-23", "close": 25.61, "volume": 6781.0}, {"date": "2020-12-24", "close": 25.825, "volume": 1952.0}, {"date": "2020-12-28", "close": 26.03, "volume": 12629.0}, {"date": "2020-12-29", "close": 25.32, "volume": 18841.0}, {"date": "2020-12-30", "close": 25.8, "volume": 3607.0}, {"date": "2020-12-31", "close": 25.71, "volume": 955.0}, {"date": "2021-01-04", "close": 25.41, "volume": 3355.0}, {"date": "2021-01-05", "close": 26.4099, "volume": 9661.0}, {"date": "2021-01-06", "close": 26.35, "volume": 5786.0}, {"date": "2021-01-07", "close": 26.9, "volume": 23020.0}, {"date": "2021-01-08", "close": 26.26, "volume": 7777.0}, {"date": "2021-01-11", "close": 26.055, "volume": 10100.0}, {"date": "2021-01-12", "close": 26.11, "volume": 6663.0}, {"date": "2021-01-13", "close": 26.0, "volume": 10161.0}, {"date": "2021-01-14", "close": 25.26, "volume": 8492.0}, {"date": "2021-01-15", "close": 25.64, "volume": 17288.0}, {"date": "2021-01-19", "close": 25.7, "volume": 19078.0}, {"date": "2021-01-20", "close": 25.85, "volume": 8964.0}, {"date": "2021-01-21", "close": 26.38, "volume": 9616.0}, {"date": "2021-01-22", "close": 26.51, "volume": 18975.0}, {"date": "2021-01-25", "close": 26.775, "volume": 7551.0}, {"date": "2021-01-26", "close": 27.31, "volume": 10580.0}, {"date": "2021-01-27", "close": 27.58, "volume": 11114.0}, {"date": "2021-01-28", "close": 27.65, "volume": 11807.0}, {"date": "2021-01-29", "close": 27.2, "volume": 1637.0}, {"date": "2021-02-01", "close": 27.16, "volume": 15188.0}, {"date": "2021-02-02", "close": 27.3, "volume": 8178.0}, {"date": "2021-02-03", "close": 26.73, "volume": 5233.0}, {"date": "2021-02-04", "close": 27.38, "volume": 10076.0}, {"date": "2021-02-05", "close": 27.15, "volume": 1915.0}, {"date": "2021-02-08", "close": 27.21, "volume": 4663.0}, {"date": "2021-02-09", "close": 27.24, "volume": 3922.0}, {"date": "2021-02-10", "close": 27.127, "volume": 9336.0}, {"date": "2021-02-11", "close": 26.82, "volume": 4397.0}, {"date": "2021-02-12", "close": 27.14, "volume": 1291.0}, {"date": "2021-02-16", "close": 27.1702, "volume": 1783.0}, {"date": "2021-02-17", "close": 26.99, "volume": 2490.0}, {"date": "2021-02-18", "close": 26.89, "volume": 895.0}, {"date": "2021-02-19", "close": 26.9, "volume": 1060.0}, {"date": "2021-02-22", "close": 27.28, "volume": 5036.0}, {"date": "2021-02-23", "close": 27.23, "volume": 1878.0}, {"date": "2021-02-24", "close": 27.5, "volume": 4264.0}, {"date": "2021-02-25", "close": 27.7, "volume": 3752.0}, {"date": "2021-02-26", "close": 27.52, "volume": 18897.0}, {"date": "2021-03-01", "close": 27.69, "volume": 20990.0}, {"date": "2021-03-02", "close": 27.5, "volume": 7396.0}, {"date": "2021-03-03", "close": 27.85, "volume": 4495.0}, {"date": "2021-03-04", "close": 28.0, "volume": 7181.0}, {"date": "2021-03-05", "close": 29.95, "volume": 15314.0}, {"date": "2021-03-08", "close": 29.75, "volume": 3580.0}, {"date": "2021-03-09", "close": 29.75, "volume": 3257.0}, {"date": "2021-03-10", "close": 29.8968, "volume": 4054.0}, {"date": "2021-03-11", "close": 29.8381, "volume": 6606.0}, {"date": "2021-03-12", "close": 30.34, "volume": 4876.0}, {"date": "2021-03-15", "close": 30.099, "volume": 1996.0}, {"date": "2021-03-16", "close": 29.69, "volume": 2250.0}, {"date": "2021-03-17", "close": 29.33, "volume": 1188.0}, {"date": "2021-03-18", "close": 29.13, "volume": 1701.0}, {"date": "2021-03-19", "close": 28.77, "volume": 4236.0}, {"date": "2021-03-22", "close": 28.5501, "volume": 2366.0}, {"date": "2021-03-23", "close": 28.601, "volume": 6902.0}, {"date": "2021-03-24", "close": 28.85, "volume": 4675.0}, {"date": "2021-03-25", "close": 28.795, "volume": 5186.0}, {"date": "2021-03-26", "close": 29.03, "volume": 5579.0}, {"date": "2021-03-29", "close": 29.24, "volume": 7641.0}, {"date": "2021-03-30", "close": 29.8, "volume": 4829.0}, {"date": "2021-03-31", "close": 30.0, "volume": 16047.0}, {"date": "2021-04-01", "close": 29.73, "volume": 9029.0}, {"date": "2021-04-05", "close": 30.49, "volume": 8763.0}, {"date": "2021-04-06", "close": 30.11, "volume": 3114.0}, {"date": "2021-04-07", "close": 30.01, "volume": 2642.0}, {"date": "2021-04-08", "close": 30.68, "volume": 2926.0}, {"date": "2021-04-09", "close": 30.4958, "volume": 4720.0}, {"date": "2021-04-12", "close": 30.6304, "volume": 4271.0}, {"date": "2021-04-13", "close": 30.12, "volume": 1848.0}, {"date": "2021-04-14", "close": 30.99, "volume": 1744.0}, {"date": "2021-04-15", "close": 31.0, "volume": 1258.0}, {"date": "2021-04-16", "close": 31.0, "volume": 22672.0}, {"date": "2021-04-19", "close": 32.2, "volume": 7212.0}, {"date": "2021-04-20", "close": 31.6, "volume": 2600.0}, {"date": "2021-04-21", "close": 32.045, "volume": 6589.0}, {"date": "2021-04-22", "close": 32.865, "volume": 7619.0}, {"date": "2021-04-23", "close": 32.59, "volume": 5056.0}, {"date": "2021-04-26", "close": 33.7, "volume": 11305.0}, {"date": "2021-04-27", "close": 33.39, "volume": 14622.0}, {"date": "2021-04-28", "close": 33.71, "volume": 1339.0}, {"date": "2021-04-29", "close": 33.801, "volume": 6399.0}, {"date": "2021-04-30", "close": 33.0, "volume": 3736.0}, {"date": "2021-05-03", "close": 34.264, "volume": 2447.0}, {"date": "2021-05-04", "close": 33.92, "volume": 6345.0}, {"date": "2021-05-05", "close": 35.0, "volume": 6515.0}, {"date": "2021-05-06", "close": 35.07, "volume": 9118.0}, {"date": "2021-05-07", "close": 34.03, "volume": 4386.0}, {"date": "2021-05-10", "close": 33.86, "volume": 6700.0}, {"date": "2021-05-11", "close": 33.55, "volume": 5010.0}, {"date": "2021-05-12", "close": 33.01, "volume": 17004.0}, {"date": "2021-05-13", "close": 32.1, "volume": 4603.0}, {"date": "2021-05-14", "close": 32.35, "volume": 3177.0}, {"date": "2021-05-17", "close": 32.8, "volume": 2525.0}, {"date": "2021-05-18", "close": 32.6001, "volume": 1279.0}, {"date": "2021-05-19", "close": 33.2886, "volume": 820.0}, {"date": "2021-05-20", "close": 35.0, "volume": 6965.0}, {"date": "2021-05-21", "close": 34.301, "volume": 2338.0}, {"date": "2021-05-24", "close": 34.25, "volume": 4242.0}, {"date": "2021-05-25", "close": 33.21, "volume": 2732.0}, {"date": "2021-05-26", "close": 33.4614, "volume": 3613.0}, {"date": "2021-05-27", "close": 33.738, "volume": 396.0}, {"date": "2021-05-28", "close": 33.5, "volume": 650.0}, {"date": "2021-06-01", "close": 33.6, "volume": 3654.0}, {"date": "2021-06-02", "close": 34.48, "volume": 1692.0}, {"date": "2021-06-03", "close": 34.17, "volume": 1886.0}, {"date": "2021-06-04", "close": 34.32, "volume": 1501.0}, {"date": "2021-06-07", "close": 34.04, "volume": 730.0}, {"date": "2021-06-08", "close": 34.05, "volume": 1023.0}, {"date": "2021-06-09", "close": 34.05, "volume": 1471.0}, {"date": "2021-06-10", "close": 34.37, "volume": 1204.0}, {"date": "2021-06-11", "close": 33.99, "volume": 1110.0}, {"date": "2021-06-14", "close": 33.79, "volume": 1762.0}, {"date": "2021-06-15", "close": 33.75, "volume": 293.0}, {"date": "2021-06-16", "close": 34.75, "volume": 5450.0}, {"date": "2021-06-17", "close": 36.08, "volume": 6715.0}, {"date": "2021-06-18", "close": 36.0, "volume": 11097.0}, {"date": "2021-06-21", "close": 35.0, "volume": 8138.0}, {"date": "2021-06-22", "close": 34.9, "volume": 14658.0}, {"date": "2021-06-23", "close": 34.84, "volume": 2767.0}, {"date": "2021-06-24", "close": 35.81, "volume": 5022.0}, {"date": "2021-06-25", "close": 37.75, "volume": 14225.0}, {"date": "2021-06-28", "close": 36.9984, "volume": 2138.0}, {"date": "2021-06-29", "close": 36.368, "volume": 2773.0}, {"date": "2021-06-30", "close": 36.2, "volume": 2042.0}, {"date": "2021-07-01", "close": 37.12, "volume": 5241.0}, {"date": "2021-07-02", "close": 36.45, "volume": 540.0}, {"date": "2021-07-06", "close": 36.0, "volume": 3653.0}, {"date": "2021-07-07", "close": 36.22, "volume": 1668.0}, {"date": "2021-07-08", "close": 35.13, "volume": 2339.0}, {"date": "2021-07-09", "close": 35.02, "volume": 3062.0}, {"date": "2021-07-12", "close": 35.96, "volume": 3338.0}, {"date": "2021-07-13", "close": 35.2632, "volume": 1233.0}, {"date": "2021-07-14", "close": 35.05, "volume": 1834.0}, {"date": "2021-07-15", "close": 35.6376, "volume": 580.0}, {"date": "2021-07-16", "close": 33.25, "volume": 31020.0}, {"date": "2021-07-19", "close": 32.9507, "volume": 3325.0}, {"date": "2021-07-20", "close": 32.34, "volume": 14867.0}, {"date": "2021-07-21", "close": 32.36, "volume": 4868.0}, {"date": "2021-07-22", "close": 32.39, "volume": 1611.0}, {"date": "2021-07-23", "close": 32.4084, "volume": 1238.0}, {"date": "2021-07-26", "close": 32.35, "volume": 1998.0}, {"date": "2021-07-27", "close": 32.5292, "volume": 423.0}, {"date": "2021-07-28", "close": 32.39, "volume": 1551.0}, {"date": "2021-07-29", "close": 32.4, "volume": 721.0}, {"date": "2021-07-30", "close": 32.15, "volume": 1447.0}, {"date": "2021-08-02", "close": 32.3871, "volume": 3919.0}, {"date": "2021-08-03", "close": 32.73, "volume": 6997.0}, {"date": "2021-08-04", "close": 33.31, "volume": 7569.0}, {"date": "2021-08-05", "close": 33.67, "volume": 2275.0}, {"date": "2021-08-06", "close": 33.6401, "volume": 596.0}, {"date": "2021-08-09", "close": 35.1006, "volume": 25882.0}, {"date": "2021-08-10", "close": 35.57, "volume": 4090.0}, {"date": "2021-08-11", "close": 35.7205, "volume": 8356.0}, {"date": "2021-08-12", "close": 35.65, "volume": 3712.0}, {"date": "2021-08-13", "close": 35.79, "volume": 2877.0}, {"date": "2021-08-16", "close": 35.5, "volume": 1680.0}, {"date": "2021-08-17", "close": 35.205, "volume": 443.0}, {"date": "2021-08-18", "close": 35.39, "volume": 651.0}, {"date": "2021-08-19", "close": 34.75, "volume": 557.0}, {"date": "2021-08-20", "close": 34.0, "volume": 3212.0}, {"date": "2021-08-23", "close": 33.7106, "volume": 4570.0}, {"date": "2021-08-24", "close": 33.5006, "volume": 8930.0}, {"date": "2021-08-25", "close": 33.0, "volume": 2520.0}, {"date": "2021-08-26", "close": 32.9, "volume": 4801.0}, {"date": "2021-08-27", "close": 32.88, "volume": 1382.0}, {"date": "2021-08-30", "close": 32.9, "volume": 5241.0}, {"date": "2021-08-31", "close": 33.15, "volume": 4098.0}, {"date": "2021-09-01", "close": 34.45, "volume": 9896.0}, {"date": "2021-09-02", "close": 34.8, "volume": 7117.0}, {"date": "2021-09-03", "close": 33.9, "volume": 6081.0}, {"date": "2021-09-07", "close": 33.771, "volume": 4678.0}, {"date": "2021-09-08", "close": 33.92, "volume": 302.0}, {"date": "2021-09-09", "close": 33.31, "volume": 1919.0}, {"date": "2021-09-10", "close": 33.02, "volume": 1830.0}, {"date": "2021-09-13", "close": 32.69, "volume": 3852.0}, {"date": "2021-09-14", "close": 32.22, "volume": 1729.0}, {"date": "2021-09-15", "close": 31.1296, "volume": 7011.0}, {"date": "2021-09-16", "close": 31.65, "volume": 14961.0}, {"date": "2021-09-17", "close": 32.0, "volume": 5003.0}, {"date": "2021-09-20", "close": 31.09, "volume": 3780.0}, {"date": "2021-09-21", "close": 30.71, "volume": 16761.0}, {"date": "2021-09-22", "close": 30.95, "volume": 9052.0}, {"date": "2021-09-23", "close": 30.65, "volume": 2905.0}, {"date": "2021-09-24", "close": 30.07, "volume": 6105.0}, {"date": "2021-09-27", "close": 31.0, "volume": 3367.0}, {"date": "2021-09-28", "close": 31.5, "volume": 6700.0}, {"date": "2021-09-29", "close": 31.5, "volume": 540.0}, {"date": "2021-09-30", "close": 31.98, "volume": 6595.0}, {"date": "2021-10-01", "close": 31.87, "volume": 3803.0}, {"date": "2021-10-04", "close": 31.28, "volume": 5012.0}, {"date": "2021-10-05", "close": 31.65, "volume": 426.0}, {"date": "2021-10-06", "close": 31.75, "volume": 1349.0}, {"date": "2021-10-07", "close": 32.0, "volume": 17457.0}, {"date": "2021-10-08", "close": 31.9, "volume": 6568.0}, {"date": "2021-10-11", "close": 32.11, "volume": 2981.0}, {"date": "2021-10-12", "close": 32.04, "volume": 863.0}, {"date": "2021-10-13", "close": 32.1, "volume": 1423.0}, {"date": "2021-10-14", "close": 32.69, "volume": 1507.0}, {"date": "2021-10-15", "close": 32.4006, "volume": 2537.0}, {"date": "2021-10-18", "close": 33.0, "volume": 4456.0}, {"date": "2021-10-19", "close": 32.6, "volume": 2022.0}, {"date": "2021-10-20", "close": 33.445, "volume": 214.0}, {"date": "2021-10-21", "close": 32.8558, "volume": 3900.0}, {"date": "2021-10-22", "close": 32.799, "volume": 2260.0}, {"date": "2021-10-25", "close": 32.4397, "volume": 1264.0}, {"date": "2021-10-26", "close": 32.44, "volume": 1601.0}, {"date": "2021-10-27", "close": 32.1, "volume": 4361.0}, {"date": "2021-10-28", "close": 31.75, "volume": 8063.0}, {"date": "2021-10-29", "close": 32.0, "volume": 435.0}, {"date": "2021-11-01", "close": 32.22, "volume": 1003.0}, {"date": "2021-11-02", "close": 32.28, "volume": 7268.0}, {"date": "2021-11-03", "close": 31.9, "volume": 971.0}, {"date": "2021-11-04", "close": 32.25, "volume": 2016.0}, {"date": "2021-11-05", "close": 31.195, "volume": 3077.0}, {"date": "2021-11-08", "close": 32.45, "volume": 2058.0}, {"date": "2021-11-09", "close": 32.1001, "volume": 1705.0}, {"date": "2021-11-10", "close": 32.7119, "volume": 540.0}, {"date": "2021-11-11", "close": 32.7119, "volume": null}, {"date": "2021-11-12", "close": 32.08, "volume": 2036.0}, {"date": "2021-11-15", "close": 32.0375, "volume": 1437.0}, {"date": "2021-11-16", "close": 31.75, "volume": 2753.0}, {"date": "2021-11-17", "close": 31.65, "volume": 707.0}, {"date": "2021-11-18", "close": 31.05, "volume": 3700.0}, {"date": "2021-11-19", "close": 31.07, "volume": 949.0}, {"date": "2021-11-22", "close": 31.3055, "volume": 675.0}, {"date": "2021-11-23", "close": 31.32, "volume": 3884.0}, {"date": "2021-11-24", "close": 31.75, "volume": 835.0}, {"date": "2021-11-26", "close": 31.6099, "volume": 2575.0}, {"date": "2021-11-29", "close": 31.03, "volume": 2097.0}, {"date": "2021-11-30", "close": 31.2575, "volume": 980.0}, {"date": "2021-12-01", "close": 30.8, "volume": 1473.0}, {"date": "2021-12-02", "close": 31.275, "volume": 403.0}, {"date": "2021-12-03", "close": 31.0, "volume": 2937.0}, {"date": "2021-12-06", "close": 30.88, "volume": 2804.0}, {"date": "2021-12-07", "close": 31.47, "volume": 819.0}, {"date": "2021-12-08", "close": 30.52, "volume": 3816.0}, {"date": "2021-12-09", "close": 30.52, "volume": 1108.0}, {"date": "2021-12-10", "close": 30.52, "volume": 815.0}, {"date": "2021-12-13", "close": 30.46, "volume": 2598.0}, {"date": "2021-12-14", "close": 30.4, "volume": 5296.0}, {"date": "2021-12-15", "close": 30.2, "volume": 3879.0}, {"date": "2021-12-16", "close": 30.58, "volume": 5030.0}, {"date": "2021-12-17", "close": 31.19, "volume": 5186.0}, {"date": "2021-12-20", "close": 31.0, "volume": 6380.0}, {"date": "2021-12-21", "close": 30.46, "volume": 10254.0}, {"date": "2021-12-22", "close": 30.29, "volume": 2378.0}, {"date": "2021-12-23", "close": 30.29, "volume": null}, {"date": "2021-12-27", "close": 29.1, "volume": 9856.0}, {"date": "2021-12-28", "close": 29.84, "volume": 7751.0}, {"date": "2021-12-29", "close": 29.61, "volume": 7488.0}, {"date": "2021-12-30", "close": 28.61, "volume": 10721.0}, {"date": "2021-12-31", "close": 29.83, "volume": 2120.0}, {"date": "2022-01-03", "close": 30.0, "volume": 9105.0}, {"date": "2022-01-04", "close": 30.1, "volume": 4842.0}, {"date": "2022-01-05", "close": 30.25, "volume": 2174.0}, {"date": "2022-01-06", "close": 30.04, "volume": 8257.0}, {"date": "2022-01-07", "close": 30.29, "volume": 749.0}, {"date": "2022-01-10", "close": 30.25, "volume": 3216.0}, {"date": "2022-01-11", "close": 30.75, "volume": 3196.0}, {"date": "2022-01-12", "close": 31.21, "volume": 7062.0}, {"date": "2022-01-13", "close": 31.22, "volume": 4032.0}, {"date": "2022-01-14", "close": 31.3353, "volume": 823.0}, {"date": "2022-01-18", "close": 31.76, "volume": 15888.0}, {"date": "2022-01-19", "close": 32.74, "volume": 7179.0}, {"date": "2022-01-20", "close": 31.95, "volume": 8362.0}, {"date": "2022-01-21", "close": 31.47, "volume": 2520.0}, {"date": "2022-01-24", "close": 31.135, "volume": 15547.0}, {"date": "2022-01-25", "close": 31.06, "volume": 13397.0}, {"date": "2022-01-26", "close": 31.9799, "volume": 4172.0}, {"date": "2022-01-27", "close": 31.4, "volume": 7902.0}, {"date": "2022-01-28", "close": 31.25, "volume": 2195.0}, {"date": "2022-01-31", "close": 31.25, "volume": 376.0}, {"date": "2022-02-01", "close": 30.6, "volume": 3916.0}, {"date": "2022-02-02", "close": 30.7747, "volume": 2613.0}, {"date": "2022-02-03", "close": 31.0, "volume": 2246.0}, {"date": "2022-02-04", "close": 31.74, "volume": 3940.0}, {"date": "2022-02-07", "close": 31.58, "volume": 1350.0}, {"date": "2022-02-08", "close": 31.0, "volume": 1922.0}, {"date": "2022-02-09", "close": 31.57, "volume": 1831.0}, {"date": "2022-02-10", "close": 31.24, "volume": 2875.0}, {"date": "2022-02-11", "close": 31.7498, "volume": 4315.0}, {"date": "2022-02-14", "close": 31.08, "volume": 1944.0}, {"date": "2022-02-15", "close": 31.59, "volume": 1150.0}, {"date": "2022-02-16", "close": 30.79, "volume": 2911.0}, {"date": "2022-02-17", "close": 30.81, "volume": 3396.0}, {"date": "2022-02-18", "close": 31.065, "volume": 2224.0}, {"date": "2022-02-22", "close": 31.4, "volume": 1135.0}, {"date": "2022-02-23", "close": 31.29, "volume": 623.0}, {"date": "2022-02-24", "close": 30.64, "volume": 747.0}, {"date": "2022-02-25", "close": 30.55, "volume": 2983.0}, {"date": "2022-02-28", "close": 30.81, "volume": 4285.0}, {"date": "2022-03-01", "close": 31.24, "volume": 3170.0}, {"date": "2022-03-02", "close": 31.99, "volume": 294.0}, {"date": "2022-03-03", "close": 31.9999, "volume": 456.0}, {"date": "2022-03-04", "close": 31.5, "volume": 3290.0}, {"date": "2022-03-07", "close": 30.86, "volume": 1677.0}, {"date": "2022-03-08", "close": 31.5, "volume": 795.0}, {"date": "2022-03-09", "close": 31.0, "volume": 506.0}, {"date": "2022-03-10", "close": 30.9213, "volume": 825.0}, {"date": "2022-03-11", "close": 30.55, "volume": 1690.0}, {"date": "2022-03-14", "close": 30.59, "volume": 1256.0}, {"date": "2022-03-15", "close": 30.5, "volume": 477.0}, {"date": "2022-03-16", "close": 30.6, "volume": 2937.0}, {"date": "2022-03-17", "close": 30.993, "volume": 9958.0}, {"date": "2022-03-18", "close": 31.46, "volume": 2444.0}, {"date": "2022-03-21", "close": 30.955, "volume": 399.0}, {"date": "2022-03-22", "close": 31.11, "volume": 1435.0}, {"date": "2022-03-23", "close": 30.77, "volume": 2258.0}, {"date": "2022-03-24", "close": 30.555, "volume": 1163.0}, {"date": "2022-03-25", "close": 30.9159, "volume": 867.0}, {"date": "2022-03-28", "close": 31.0817, "volume": 1724.0}, {"date": "2022-03-29", "close": 30.78, "volume": 1574.0}, {"date": "2022-03-30", "close": 30.55, "volume": 2463.0}, {"date": "2022-03-31", "close": 31.0955, "volume": 1582.0}, {"date": "2022-04-01", "close": 30.76, "volume": 1939.0}, {"date": "2022-04-04", "close": 31.23, "volume": 1289.0}, {"date": "2022-04-05", "close": 31.4388, "volume": 1317.0}, {"date": "2022-04-06", "close": 31.0, "volume": 2758.0}, {"date": "2022-04-07", "close": 30.8312, "volume": 571.0}, {"date": "2022-04-08", "close": 30.75, "volume": 745.0}, {"date": "2022-04-11", "close": 31.4925, "volume": 694.0}, {"date": "2022-04-12", "close": 31.1262, "volume": 4887.0}, {"date": "2022-04-13", "close": 31.1001, "volume": 705.0}, {"date": "2022-04-14", "close": 31.295, "volume": 512.0}, {"date": "2022-04-18", "close": 31.5, "volume": 2571.0}, {"date": "2022-04-19", "close": 31.4, "volume": 2399.0}, {"date": "2022-04-20", "close": 31.1, "volume": 822.0}, {"date": "2022-04-21", "close": 31.3, "volume": 535.0}, {"date": "2022-04-22", "close": 31.15, "volume": 418.0}, {"date": "2022-04-25", "close": 31.43, "volume": 1975.0}, {"date": "2022-04-26", "close": 31.05, "volume": 3135.0}, {"date": "2022-04-27", "close": 30.8, "volume": 3342.0}, {"date": "2022-04-28", "close": 30.5, "volume": 1232.0}, {"date": "2022-04-29", "close": 30.5, "volume": 2886.0}, {"date": "2022-05-02", "close": 29.98, "volume": 5664.0}, {"date": "2022-05-03", "close": 30.06, "volume": 3313.0}, {"date": "2022-05-04", "close": 29.955, "volume": 657.0}, {"date": "2022-05-05", "close": 29.51, "volume": 2286.0}, {"date": "2022-05-06", "close": 29.65, "volume": 1614.0}, {"date": "2022-05-09", "close": 28.82, "volume": 4631.0}, {"date": "2022-05-10", "close": 27.705, "volume": 6167.0}, {"date": "2022-05-11", "close": 28.98, "volume": 21469.0}, {"date": "2022-05-12", "close": 28.55, "volume": 5459.0}, {"date": "2022-05-13", "close": 29.0, "volume": 4265.0}, {"date": "2022-05-16", "close": 28.79, "volume": 5731.0}, {"date": "2022-05-17", "close": 29.06, "volume": 7838.0}, {"date": "2022-05-18", "close": 28.96, "volume": 4078.0}, {"date": "2022-05-19", "close": 28.9794, "volume": 2818.0}, {"date": "2022-05-20", "close": 28.85, "volume": 3619.0}, {"date": "2022-05-23", "close": 29.41, "volume": 3986.0}, {"date": "2022-05-24", "close": 29.02, "volume": 635.0}, {"date": "2022-05-25", "close": 29.7376, "volume": 1521.0}, {"date": "2022-05-26", "close": 29.5, "volume": 2234.0}, {"date": "2022-05-27", "close": 29.25, "volume": 2012.0}, {"date": "2022-05-31", "close": 28.51, "volume": 6886.0}, {"date": "2022-06-01", "close": 28.16, "volume": 4996.0}, {"date": "2022-06-02", "close": 28.48, "volume": 630.0}, {"date": "2022-06-03", "close": 28.05, "volume": 1741.0}, {"date": "2022-06-06", "close": 28.2, "volume": 1703.0}, {"date": "2022-06-07", "close": 28.16, "volume": 1711.0}, {"date": "2022-06-08", "close": 28.16, "volume": 439.0}, {"date": "2022-06-09", "close": 28.5003, "volume": 447.0}, {"date": "2022-06-10", "close": 28.3049, "volume": 1217.0}, {"date": "2022-06-13", "close": 27.15, "volume": 2834.0}, {"date": "2022-06-14", "close": 27.11, "volume": 1929.0}, {"date": "2022-06-15", "close": 26.7, "volume": 3199.0}, {"date": "2022-06-16", "close": 26.8389, "volume": 2778.0}, {"date": "2022-06-17", "close": 25.85, "volume": 2230.0}, {"date": "2022-06-21", "close": 25.6, "volume": 4980.0}, {"date": "2022-06-22", "close": 25.75, "volume": 1297.0}, {"date": "2022-06-23", "close": 25.52, "volume": 817.0}, {"date": "2022-06-24", "close": 25.5, "volume": 2204.0}, {"date": "2022-06-27", "close": 25.65, "volume": 822.0}, {"date": "2022-06-28", "close": 25.75, "volume": 1165.0}, {"date": "2022-06-29", "close": 25.9, "volume": 1515.0}, {"date": "2022-06-30", "close": 26.15, "volume": 1989.0}, {"date": "2022-07-01", "close": 26.1, "volume": 2112.0}, {"date": "2022-07-05", "close": 26.15, "volume": 1151.0}, {"date": "2022-07-06", "close": 26.035, "volume": 1470.0}, {"date": "2022-07-07", "close": 26.83, "volume": 20149.0}, {"date": "2022-07-08", "close": 27.0994, "volume": 1241.0}, {"date": "2022-07-11", "close": 27.16, "volume": 4657.0}, {"date": "2022-07-12", "close": 27.04, "volume": 715.0}, {"date": "2022-07-13", "close": 28.255, "volume": 1042.0}, {"date": "2022-07-14", "close": 27.51, "volume": 11944.0}, {"date": "2022-07-15", "close": 26.86, "volume": 3756.0}, {"date": "2022-07-18", "close": 25.77, "volume": 16440.0}, {"date": "2022-07-19", "close": 25.67, "volume": 3328.0}, {"date": "2022-07-20", "close": 25.79, "volume": 3433.0}, {"date": "2022-07-21", "close": 25.89, "volume": 3202.0}, {"date": "2022-07-22", "close": 25.57, "volume": 1421.0}, {"date": "2022-07-25", "close": 25.62, "volume": 6923.0}, {"date": "2022-07-26", "close": 25.89, "volume": 974.0}, {"date": "2022-07-27", "close": 25.75, "volume": 1733.0}, {"date": "2022-07-28", "close": 25.415, "volume": 9056.0}, {"date": "2022-07-29", "close": 25.21, "volume": 8948.0}, {"date": "2022-08-01", "close": 25.76, "volume": 4181.0}, {"date": "2022-08-02", "close": 28.2, "volume": 6943.0}, {"date": "2022-08-03", "close": 27.76, "volume": 751.0}, {"date": "2022-08-04", "close": 27.28, "volume": 2858.0}, {"date": "2022-08-05", "close": 27.17, "volume": 3021.0}, {"date": "2022-08-08", "close": 27.69, "volume": 6091.0}, {"date": "2022-08-09", "close": 27.05, "volume": 3083.0}, {"date": "2022-08-10", "close": 27.04, "volume": 3746.0}, {"date": "2022-08-11", "close": 26.6, "volume": 3459.0}, {"date": "2022-08-12", "close": 26.55, "volume": 3065.0}, {"date": "2022-08-15", "close": 27.0376, "volume": 4732.0}, {"date": "2022-08-16", "close": 26.7, "volume": 1867.0}, {"date": "2022-08-17", "close": 26.55, "volume": 1449.0}, {"date": "2022-08-18", "close": 26.9, "volume": 4171.0}, {"date": "2022-08-19", "close": 26.4557, "volume": 5980.0}, {"date": "2022-08-22", "close": 26.31, "volume": 2269.0}, {"date": "2022-08-23", "close": 26.22, "volume": 1357.0}, {"date": "2022-08-24", "close": 26.194, "volume": 468.0}, {"date": "2022-08-25", "close": 26.16, "volume": 552.0}, {"date": "2022-08-26", "close": 26.02, "volume": 679.0}, {"date": "2022-08-29", "close": 26.43, "volume": 861.0}, {"date": "2022-08-30", "close": 25.5499, "volume": 464.0}, {"date": "2022-08-31", "close": 25.5, "volume": 1815.0}, {"date": "2022-09-01", "close": 25.28, "volume": 3288.0}, {"date": "2022-09-02", "close": 26.3, "volume": 9530.0}, {"date": "2022-09-06", "close": 25.5, "volume": 8245.0}, {"date": "2022-09-07", "close": 25.5, "volume": 2046.0}, {"date": "2022-09-08", "close": 25.4, "volume": 858.0}, {"date": "2022-09-09", "close": 25.51, "volume": 1162.0}, {"date": "2022-09-12", "close": 25.12, "volume": 5718.0}, {"date": "2022-09-13", "close": 25.01, "volume": 2481.0}, {"date": "2022-09-14", "close": 24.43, "volume": 1919.0}, {"date": "2022-09-15", "close": 24.57, "volume": 2567.0}, {"date": "2022-09-16", "close": 24.61, "volume": 19684.0}, {"date": "2022-09-19", "close": 24.92, "volume": 1546.0}, {"date": "2022-09-20", "close": 24.58, "volume": 1804.0}, {"date": "2022-09-21", "close": 24.51, "volume": 1411.0}, {"date": "2022-09-22", "close": 22.52, "volume": 13894.0}, {"date": "2022-09-23", "close": 22.12, "volume": 14101.0}, {"date": "2022-09-26", "close": 21.89, "volume": 5570.0}, {"date": "2022-09-27", "close": 22.0, "volume": 3978.0}, {"date": "2022-09-28", "close": 22.01, "volume": 14685.0}, {"date": "2022-09-29", "close": 22.29, "volume": 3820.0}, {"date": "2022-09-30", "close": 22.62, "volume": 12833.0}, {"date": "2022-10-03", "close": 23.5, "volume": 4202.0}, {"date": "2022-10-04", "close": 23.03, "volume": 15261.0}, {"date": "2022-10-05", "close": 22.68, "volume": 7377.0}, {"date": "2022-10-06", "close": 24.82, "volume": 33935.0}, {"date": "2022-10-07", "close": 23.0, "volume": 7357.0}, {"date": "2022-10-10", "close": 23.61, "volume": 4586.0}, {"date": "2022-10-11", "close": 23.2, "volume": 14848.0}, {"date": "2022-10-12", "close": 23.2, "volume": 13228.0}, {"date": "2022-10-13", "close": 23.47, "volume": 10857.0}, {"date": "2022-10-14", "close": 22.88, "volume": 2438.0}, {"date": "2022-10-17", "close": 22.99, "volume": 8090.0}, {"date": "2022-10-18", "close": 23.22, "volume": 1967.0}, {"date": "2022-10-19", "close": 23.01, "volume": 7381.0}, {"date": "2022-10-20", "close": 23.06, "volume": 1468.0}, {"date": "2022-10-21", "close": 24.3, "volume": 9477.0}, {"date": "2022-10-24", "close": 25.32, "volume": 4083.0}, {"date": "2022-10-25", "close": 25.76, "volume": 19847.0}, {"date": "2022-10-26", "close": 26.69, "volume": 3926.0}, {"date": "2022-10-27", "close": 25.97, "volume": 2513.0}, {"date": "2022-10-28", "close": 25.6902, "volume": 3305.0}, {"date": "2022-10-31", "close": 24.66, "volume": 4068.0}, {"date": "2022-11-01", "close": 24.9, "volume": 7791.0}, {"date": "2022-11-02", "close": 24.08, "volume": 6644.0}, {"date": "2022-11-03", "close": 25.06, "volume": 5574.0}, {"date": "2022-11-04", "close": 24.38, "volume": 1467.0}, {"date": "2022-11-07", "close": 24.0, "volume": 1535.0}, {"date": "2022-11-08", "close": 24.46, "volume": 1546.0}, {"date": "2022-11-09", "close": 24.01, "volume": 2107.0}, {"date": "2022-11-10", "close": 24.35, "volume": 4480.0}, {"date": "2022-11-11", "close": 24.1, "volume": 4315.0}, {"date": "2022-11-14", "close": 23.998, "volume": 907.0}, {"date": "2022-11-15", "close": 24.3, "volume": 4267.0}, {"date": "2022-11-16", "close": 24.8, "volume": 3946.0}, {"date": "2022-11-17", "close": 24.15, "volume": 2014.0}, {"date": "2022-11-18", "close": 24.15, "volume": 4041.0}, {"date": "2022-11-21", "close": 24.59, "volume": 3399.0}, {"date": "2022-11-22", "close": 24.7, "volume": 8815.0}, {"date": "2022-11-23", "close": 24.49, "volume": 1498.0}, {"date": "2022-11-25", "close": 24.4, "volume": 4454.0}, {"date": "2022-11-28", "close": 24.4999, "volume": 4719.0}, {"date": "2022-11-29", "close": 24.985, "volume": 1429.0}, {"date": "2022-11-30", "close": 24.8507, "volume": 1997.0}, {"date": "2022-12-01", "close": 24.6, "volume": 7212.0}, {"date": "2022-12-02", "close": 24.57, "volume": 4925.0}, {"date": "2022-12-05", "close": 24.52, "volume": 1182.0}, {"date": "2022-12-06", "close": 24.36, "volume": 1225.0}, {"date": "2022-12-07", "close": 24.36, "volume": null}, {"date": "2022-12-08", "close": 24.34, "volume": 933.0}, {"date": "2022-12-09", "close": 24.1, "volume": 1895.0}, {"date": "2022-12-12", "close": 23.98, "volume": 1580.0}, {"date": "2022-12-13", "close": 22.95, "volume": 20343.0}, {"date": "2022-12-14", "close": 23.5, "volume": 10343.0}, {"date": "2022-12-15", "close": 23.02, "volume": 8073.0}, {"date": "2022-12-16", "close": 23.68, "volume": 1249.0}, {"date": "2022-12-19", "close": 23.7799, "volume": 3267.0}, {"date": "2022-12-20", "close": 23.145, "volume": 1071.0}, {"date": "2022-12-21", "close": 23.13, "volume": 3000.0}, {"date": "2022-12-22", "close": 23.3187, "volume": 2272.0}, {"date": "2022-12-23", "close": 23.2, "volume": 1284.0}, {"date": "2022-12-27", "close": 23.13, "volume": 1364.0}, {"date": "2022-12-28", "close": 22.83, "volume": 2301.0}, {"date": "2022-12-29", "close": 23.0, "volume": 1545.0}, {"date": "2022-12-30", "close": 24.0099, "volume": 15107.0}, {"date": "2023-01-03", "close": 24.99, "volume": 926.0}, {"date": "2023-01-04", "close": 24.1001, "volume": 9597.0}, {"date": "2023-01-05", "close": 24.6999, "volume": 5924.0}, {"date": "2023-01-06", "close": 23.76, "volume": 4792.0}, {"date": "2023-01-09", "close": 23.9, "volume": 2537.0}, {"date": "2023-01-10", "close": 23.88, "volume": 5732.0}, {"date": "2023-01-11", "close": 24.35, "volume": 1010.0}, {"date": "2023-01-12", "close": 24.22, "volume": 1614.0}, {"date": "2023-01-13", "close": 24.5, "volume": 3134.0}, {"date": "2023-01-17", "close": 24.8288, "volume": 6041.0}, {"date": "2023-01-18", "close": 24.16, "volume": 4137.0}, {"date": "2023-01-19", "close": 24.285, "volume": 8029.0}, {"date": "2023-01-20", "close": 25.0, "volume": 1601.0}, {"date": "2023-01-23", "close": 25.5, "volume": 18711.0}, {"date": "2023-01-24", "close": 26.2, "volume": 13178.0}, {"date": "2023-01-25", "close": 27.9799, "volume": 28293.0}, {"date": "2023-01-26", "close": 26.68, "volume": 8853.0}, {"date": "2023-01-27", "close": 26.8, "volume": 15207.0}, {"date": "2023-01-30", "close": 26.1859, "volume": 9315.0}, {"date": "2023-01-31", "close": 26.31, "volume": 8044.0}, {"date": "2023-02-01", "close": 25.88, "volume": 11765.0}, {"date": "2023-02-02", "close": 26.0, "volume": 5699.0}, {"date": "2023-02-03", "close": 26.12, "volume": 4210.0}, {"date": "2023-02-06", "close": 26.03, "volume": 6304.0}, {"date": "2023-02-07", "close": 26.455, "volume": 4611.0}, {"date": "2023-02-08", "close": 26.9, "volume": 10640.0}, {"date": "2023-02-09", "close": 26.91, "volume": 12579.0}, {"date": "2023-02-10", "close": 26.4999, "volume": 9425.0}, {"date": "2023-02-13", "close": 26.42, "volume": 2626.0}, {"date": "2023-02-14", "close": 26.22, "volume": 3661.0}, {"date": "2023-02-15", "close": 26.5, "volume": 5711.0}, {"date": "2023-02-16", "close": 26.4, "volume": 5014.0}, {"date": "2023-02-17", "close": 26.605, "volume": 4628.0}, {"date": "2023-02-21", "close": 26.5185, "volume": 3765.0}, {"date": "2023-02-22", "close": 26.11, "volume": 4754.0}, {"date": "2023-02-23", "close": 26.2, "volume": 1892.0}, {"date": "2023-02-24", "close": 25.29, "volume": 5574.0}, {"date": "2023-02-27", "close": 25.0, "volume": 1412.0}, {"date": "2023-02-28", "close": 25.21, "volume": 2279.0}, {"date": "2023-03-01", "close": 25.19, "volume": 5548.0}, {"date": "2023-03-02", "close": 25.2, "volume": 3182.0}, {"date": "2023-03-03", "close": 25.2473, "volume": 501.0}, {"date": "2023-03-06", "close": 24.87, "volume": 2546.0}, {"date": "2023-03-07", "close": 24.2001, "volume": 4399.0}, {"date": "2023-03-08", "close": 24.2, "volume": 2051.0}, {"date": "2023-03-09", "close": 24.0, "volume": 1091.0}, {"date": "2023-03-10", "close": 23.15, "volume": 6890.0}, {"date": "2023-03-13", "close": 22.2168, "volume": 49076.0}, {"date": "2023-03-14", "close": 23.31, "volume": 21208.0}, {"date": "2023-03-15", "close": 22.23, "volume": 4033.0}, {"date": "2023-03-16", "close": 23.1641, "volume": 16345.0}, {"date": "2023-03-17", "close": 23.5, "volume": 8481.0}, {"date": "2023-03-20", "close": 23.3, "volume": 9923.0}, {"date": "2023-03-21", "close": 23.18, "volume": 7052.0}, {"date": "2023-03-22", "close": 22.82, "volume": 1503.0}, {"date": "2023-03-23", "close": 22.97, "volume": 5382.0}, {"date": "2023-03-24", "close": 22.75, "volume": 5597.0}, {"date": "2023-03-27", "close": 22.49, "volume": 8123.0}, {"date": "2023-03-28", "close": 21.42, "volume": 7764.0}, {"date": "2023-03-29", "close": 21.63, "volume": 19583.0}, {"date": "2023-03-30", "close": 22.54, "volume": 3836.0}, {"date": "2023-03-31", "close": 22.11, "volume": 6662.0}, {"date": "2023-04-03", "close": 21.75, "volume": 5161.0}, {"date": "2023-04-04", "close": 21.75, "volume": null}, {"date": "2023-04-05", "close": 21.9, "volume": 2369.0}, {"date": "2023-04-06", "close": 21.67, "volume": 3562.0}, {"date": "2023-04-10", "close": 21.7, "volume": 13423.0}, {"date": "2023-04-11", "close": 21.61, "volume": 3057.0}, {"date": "2023-04-12", "close": 21.56, "volume": 3662.0}, {"date": "2023-04-13", "close": 21.46, "volume": 2006.0}, {"date": "2023-04-14", "close": 21.42, "volume": 2761.0}, {"date": "2023-04-17", "close": 21.9, "volume": 1685.0}, {"date": "2023-04-18", "close": 22.0, "volume": 905.0}, {"date": "2023-04-19", "close": 22.225, "volume": 1559.0}, {"date": "2023-04-20", "close": 21.8001, "volume": 3706.0}, {"date": "2023-04-21", "close": 22.36, "volume": 6542.0}, {"date": "2023-04-24", "close": 23.18, "volume": 8018.0}, {"date": "2023-04-25", "close": 22.5, "volume": 8245.0}, {"date": "2023-04-26", "close": 22.5, "volume": 2747.0}, {"date": "2023-04-27", "close": 22.1152, "volume": 2084.0}, {"date": "2023-04-28", "close": 22.05, "volume": 1134.0}, {"date": "2023-05-01", "close": 21.51, "volume": 4401.0}, {"date": "2023-05-02", "close": 21.1529, "volume": 2963.0}, {"date": "2023-05-03", "close": 21.05, "volume": 3269.0}, {"date": "2023-05-04", "close": 20.25, "volume": 13330.0}, {"date": "2023-05-05", "close": 20.88, "volume": 2563.0}, {"date": "2023-05-08", "close": 20.55, "volume": 2642.0}, {"date": "2023-05-09", "close": 20.745, "volume": 2394.0}, {"date": "2023-05-10", "close": 20.8353, "volume": 4203.0}, {"date": "2023-05-11", "close": 20.695, "volume": 4007.0}, {"date": "2023-05-12", "close": 20.5949, "volume": 1456.0}, {"date": "2023-05-15", "close": 21.0, "volume": 4643.0}, {"date": "2023-05-16", "close": 20.76, "volume": 1184.0}, {"date": "2023-05-17", "close": 20.6901, "volume": 2954.0}, {"date": "2023-05-18", "close": 22.0, "volume": 728.0}, {"date": "2023-05-19", "close": 20.78, "volume": 4333.0}, {"date": "2023-05-22", "close": 21.35, "volume": 3931.0}, {"date": "2023-05-23", "close": 21.21, "volume": 3354.0}, {"date": "2023-05-24", "close": 21.9, "volume": 9833.0}, {"date": "2023-05-25", "close": 21.8, "volume": 2918.0}, {"date": "2023-05-26", "close": 21.885, "volume": 1244.0}, {"date": "2023-05-30", "close": 21.75, "volume": 643.0}, {"date": "2023-05-31", "close": 21.75, "volume": null}, {"date": "2023-06-01", "close": 21.8805, "volume": 6675.0}, {"date": "2023-06-02", "close": 21.8805, "volume": null}, {"date": "2023-06-05", "close": 22.1, "volume": 4874.0}, {"date": "2023-06-06", "close": 22.25, "volume": 3432.0}, {"date": "2023-06-07", "close": 22.87, "volume": 7187.0}, {"date": "2023-06-08", "close": 22.7, "volume": 8360.0}, {"date": "2023-06-09", "close": 22.44, "volume": 2703.0}, {"date": "2023-06-12", "close": 22.42, "volume": 1340.0}, {"date": "2023-06-13", "close": 22.75, "volume": 1478.0}, {"date": "2023-06-14", "close": 22.95, "volume": 1678.0}, {"date": "2023-06-15", "close": 22.95, "volume": null}, {"date": "2023-06-16", "close": 23.14, "volume": 656.0}, {"date": "2023-06-20", "close": 22.85, "volume": 1585.0}, {"date": "2023-06-21", "close": 22.85, "volume": null}, {"date": "2023-06-22", "close": 23.18, "volume": 3023.0}, {"date": "2023-06-23", "close": 22.98, "volume": 1963.0}, {"date": "2023-06-26", "close": 22.95, "volume": 548.0}, {"date": "2023-06-27", "close": 22.855, "volume": 794.0}, {"date": "2023-06-28", "close": 22.58, "volume": 947.0}, {"date": "2023-06-29", "close": 22.985, "volume": 1049.0}, {"date": "2023-06-30", "close": 23.2498, "volume": 1559.0}, {"date": "2023-07-03", "close": 22.76, "volume": 372.0}, {"date": "2023-07-05", "close": 22.76, "volume": 720.0}, {"date": "2023-07-06", "close": 22.784, "volume": 507.0}, {"date": "2023-07-07", "close": 22.32, "volume": 2318.0}, {"date": "2023-07-10", "close": 22.46, "volume": 8773.0}, {"date": "2023-07-11", "close": 22.43, "volume": 849.0}, {"date": "2023-07-12", "close": 21.82, "volume": 6140.0}, {"date": "2023-07-13", "close": 22.29, "volume": 6890.0}, {"date": "2023-07-14", "close": 22.1, "volume": 3757.0}, {"date": "2023-07-17", "close": 21.9, "volume": 2691.0}, {"date": "2023-07-18", "close": 22.1, "volume": 14288.0}, {"date": "2023-07-19", "close": 22.08, "volume": 15898.0}, {"date": "2023-07-20", "close": 22.45, "volume": 1546.0}, {"date": "2023-07-21", "close": 22.3, "volume": 3956.0}, {"date": "2023-07-24", "close": 23.19, "volume": 7121.0}, {"date": "2023-07-25", "close": 23.45, "volume": 6733.0}, {"date": "2023-07-26", "close": 24.65, "volume": 12550.0}, {"date": "2023-07-27", "close": 23.72, "volume": 15610.0}, {"date": "2023-07-28", "close": 23.23, "volume": 6722.0}, {"date": "2023-07-31", "close": 22.97, "volume": 7857.0}, {"date": "2023-08-01", "close": 22.9, "volume": 5864.0}, {"date": "2023-08-02", "close": 23.3, "volume": 3620.0}, {"date": "2023-08-03", "close": 23.48, "volume": 6224.0}, {"date": "2023-08-04", "close": 23.94, "volume": 2062.0}, {"date": "2023-08-07", "close": 23.3, "volume": 1824.0}, {"date": "2023-08-08", "close": 22.48, "volume": 6746.0}, {"date": "2023-08-09", "close": 23.21, "volume": 5603.0}, {"date": "2023-08-10", "close": 23.43, "volume": 2211.0}, {"date": "2023-08-11", "close": 23.63, "volume": 4239.0}, {"date": "2023-08-14", "close": 23.8, "volume": 12407.0}, {"date": "2023-08-15", "close": 22.25, "volume": 9330.0}, {"date": "2023-08-16", "close": 21.81, "volume": 9403.0}, {"date": "2023-08-17", "close": 21.7, "volume": 3169.0}, {"date": "2023-08-18", "close": 20.78, "volume": 7538.0}, {"date": "2023-08-21", "close": 20.22, "volume": 4439.0}, {"date": "2023-08-22", "close": 20.3, "volume": 7632.0}, {"date": "2023-08-23", "close": 20.75, "volume": 3889.0}, {"date": "2023-08-24", "close": 20.81, "volume": 3896.0}, {"date": "2023-08-25", "close": 20.6, "volume": 6014.0}, {"date": "2023-08-28", "close": 20.7, "volume": 1966.0}, {"date": "2023-08-29", "close": 20.755, "volume": 1921.0}, {"date": "2023-08-30", "close": 21.37, "volume": 6288.0}, {"date": "2023-08-31", "close": 22.3, "volume": 5914.0}, {"date": "2023-09-01", "close": 21.53, "volume": 9678.0}, {"date": "2023-09-05", "close": 22.38, "volume": 5783.0}, {"date": "2023-09-06", "close": 22.08, "volume": 2193.0}, {"date": "2023-09-07", "close": 22.08, "volume": null}, {"date": "2023-09-08", "close": 20.85, "volume": 7637.0}, {"date": "2023-09-11", "close": 21.6, "volume": 6839.0}, {"date": "2023-09-12", "close": 20.88, "volume": 2919.0}, {"date": "2023-09-13", "close": 20.09, "volume": 10954.0}, {"date": "2023-09-14", "close": 21.2, "volume": 4812.0}, {"date": "2023-09-15", "close": 21.9, "volume": 10602.0}, {"date": "2023-09-18", "close": 22.01, "volume": 6762.0}, {"date": "2023-09-19", "close": 22.8, "volume": 6187.0}, {"date": "2023-09-20", "close": 22.4, "volume": 1535.0}, {"date": "2023-09-21", "close": 21.66, "volume": 3864.0}, {"date": "2023-09-22", "close": 22.34, "volume": 6821.0}, {"date": "2023-09-25", "close": 22.4, "volume": 2715.0}, {"date": "2023-09-26", "close": 21.8, "volume": 1707.0}, {"date": "2023-09-27", "close": 21.9, "volume": 1175.0}, {"date": "2023-09-28", "close": 22.25, "volume": 2528.0}, {"date": "2023-09-29", "close": 21.47, "volume": 2950.0}, {"date": "2023-10-02", "close": 21.7, "volume": 4121.0}, {"date": "2023-10-03", "close": 22.8, "volume": 4676.0}, {"date": "2023-10-04", "close": 22.51, "volume": 17125.0}, {"date": "2023-10-05", "close": 24.1, "volume": 14347.0}, {"date": "2023-10-06", "close": 25.21, "volume": 11550.0}, {"date": "2023-10-09", "close": 25.9, "volume": 13228.0}, {"date": "2023-10-10", "close": 25.55, "volume": 13318.0}, {"date": "2023-10-11", "close": 25.4, "volume": 6105.0}, {"date": "2023-10-12", "close": 25.7, "volume": 13097.0}, {"date": "2023-10-13", "close": 25.41, "volume": 6546.0}, {"date": "2023-10-16", "close": 25.5, "volume": 11562.0}, {"date": "2023-10-17", "close": 26.3, "volume": 44555.0}, {"date": "2023-10-18", "close": 25.23, "volume": 9462.0}, {"date": "2023-10-19", "close": 24.99, "volume": 5984.0}, {"date": "2023-10-20", "close": 25.36, "volume": 7905.0}, {"date": "2023-10-23", "close": 24.95, "volume": 4685.0}, {"date": "2023-10-24", "close": 25.04, "volume": 13547.0}, {"date": "2023-10-25", "close": 25.25, "volume": 5314.0}, {"date": "2023-10-26", "close": 25.35, "volume": 2726.0}, {"date": "2023-10-27", "close": 25.02, "volume": 9081.0}, {"date": "2023-10-30", "close": 25.51, "volume": 15745.0}, {"date": "2023-10-31", "close": 26.58, "volume": 9546.0}, {"date": "2023-11-01", "close": 26.23, "volume": 5686.0}, {"date": "2023-11-02", "close": 26.975, "volume": 6298.0}, {"date": "2023-11-03", "close": 26.94, "volume": 13391.0}, {"date": "2023-11-06", "close": 26.36, "volume": 4228.0}, {"date": "2023-11-07", "close": 25.84, "volume": 3477.0}, {"date": "2023-11-08", "close": 26.38, "volume": 5008.0}, {"date": "2023-11-09", "close": 25.1901, "volume": 1825.0}, {"date": "2023-11-10", "close": 26.23, "volume": 8172.0}, {"date": "2023-11-13", "close": 26.65, "volume": 6456.0}, {"date": "2023-11-14", "close": 28.43, "volume": 24211.0}, {"date": "2023-11-15", "close": 27.43, "volume": 2464.0}, {"date": "2023-11-16", "close": 27.5, "volume": 1677.0}, {"date": "2023-11-17", "close": 27.33, "volume": 1612.0}, {"date": "2023-11-20", "close": 27.1337, "volume": 4334.0}, {"date": "2023-11-21", "close": 27.68, "volume": 9707.0}, {"date": "2023-11-22", "close": 28.0, "volume": 5969.0}, {"date": "2023-11-24", "close": 28.25, "volume": 2200.0}, {"date": "2023-11-27", "close": 27.78, "volume": 10766.0}, {"date": "2023-11-28", "close": 28.2, "volume": 7240.0}, {"date": "2023-11-29", "close": 28.55, "volume": 8140.0}, {"date": "2023-11-30", "close": 28.71, "volume": 1939.0}, {"date": "2023-12-01", "close": 29.0, "volume": 2626.0}, {"date": "2023-12-04", "close": 30.7, "volume": 20483.0}, {"date": "2023-12-05", "close": 30.07, "volume": 19076.0}, {"date": "2023-12-06", "close": 29.27, "volume": 6451.0}, {"date": "2023-12-07", "close": 29.5, "volume": 1348.0}, {"date": "2023-12-08", "close": 29.83, "volume": 2834.0}, {"date": "2023-12-11", "close": 29.7, "volume": 3215.0}, {"date": "2023-12-12", "close": 29.55, "volume": 4532.0}, {"date": "2023-12-13", "close": 30.05, "volume": 9066.0}, {"date": "2023-12-14", "close": 30.0, "volume": 8162.0}, {"date": "2023-12-15", "close": 30.1, "volume": 10739.0}, {"date": "2023-12-18", "close": 29.76, "volume": 7493.0}, {"date": "2023-12-19", "close": 30.5, "volume": 8908.0}, {"date": "2023-12-20", "close": 30.45, "volume": 3122.0}, {"date": "2023-12-21", "close": 30.93, "volume": 3413.0}, {"date": "2023-12-22", "close": 30.69, "volume": 2343.0}, {"date": "2023-12-26", "close": 30.92, "volume": 813.0}, {"date": "2023-12-27", "close": 30.75, "volume": 6200.0}, {"date": "2023-12-28", "close": 30.8, "volume": 6645.0}, {"date": "2023-12-29", "close": 30.65, "volume": 1011.0}, {"date": "2024-01-02", "close": 30.93, "volume": 1626.0}, {"date": "2024-01-03", "close": 30.93, "volume": 2511.0}, {"date": "2024-01-04", "close": 31.98, "volume": 14335.0}, {"date": "2024-01-05", "close": 31.41, "volume": 5637.0}, {"date": "2024-01-08", "close": 31.43, "volume": 6126.0}, {"date": "2024-01-09", "close": 30.8805, "volume": 3281.0}, {"date": "2024-01-10", "close": 30.8894, "volume": 1564.0}, {"date": "2024-01-11", "close": 31.51, "volume": 1310.0}, {"date": "2024-01-12", "close": 31.83, "volume": 2528.0}, {"date": "2024-01-16", "close": 31.9, "volume": 5156.0}, {"date": "2024-01-17", "close": 31.529, "volume": 1346.0}, {"date": "2024-01-18", "close": 31.8, "volume": 3256.0}, {"date": "2024-01-19", "close": 31.3104, "volume": 1946.0}, {"date": "2024-01-22", "close": 30.585, "volume": 7932.0}, {"date": "2024-01-23", "close": 30.8, "volume": 4341.0}, {"date": "2024-01-24", "close": 30.85, "volume": 2763.0}, {"date": "2024-01-25", "close": 29.89, "volume": 1065.0}, {"date": "2024-01-26", "close": 30.55, "volume": 3585.0}, {"date": "2024-01-29", "close": 29.89, "volume": 8856.0}, {"date": "2024-01-30", "close": 29.74, "volume": 3872.0}, {"date": "2024-01-31", "close": 29.97, "volume": 1884.0}, {"date": "2024-02-01", "close": 29.78, "volume": 1740.0}, {"date": "2024-02-02", "close": 29.48, "volume": 3636.0}, {"date": "2024-02-05", "close": 29.65, "volume": 2071.0}, {"date": "2024-02-06", "close": 29.2382, "volume": 1622.0}, {"date": "2024-02-07", "close": 28.87, "volume": 4447.0}, {"date": "2024-02-08", "close": 29.2, "volume": 749.0}, {"date": "2024-02-09", "close": 29.21, "volume": 1650.0}, {"date": "2024-02-12", "close": 29.37, "volume": 2714.0}, {"date": "2024-02-13", "close": 29.5, "volume": 1717.0}, {"date": "2024-02-14", "close": 30.23, "volume": 4929.0}, {"date": "2024-02-15", "close": 30.54, "volume": 2857.0}, {"date": "2024-02-16", "close": 31.01, "volume": 2340.0}, {"date": "2024-02-20", "close": 30.35, "volume": 7075.0}, {"date": "2024-02-21", "close": 30.0, "volume": 3595.0}, {"date": "2024-02-22", "close": 30.75, "volume": 13519.0}, {"date": "2024-02-23", "close": 30.95, "volume": 1997.0}, {"date": "2024-02-26", "close": 30.475, "volume": 695.0}, {"date": "2024-02-27", "close": 30.84, "volume": 886.0}, {"date": "2024-02-28", "close": 30.55, "volume": 2604.0}, {"date": "2024-02-29", "close": 30.35, "volume": 853.0}, {"date": "2024-03-01", "close": 30.8, "volume": 2728.0}, {"date": "2024-03-04", "close": 30.66, "volume": 2406.0}, {"date": "2024-03-05", "close": 30.35, "volume": 1572.0}, {"date": "2024-03-06", "close": 30.25, "volume": 2044.0}, {"date": "2024-03-07", "close": 30.0, "volume": 7440.0}, {"date": "2024-03-08", "close": 29.87, "volume": 909.0}, {"date": "2024-03-11", "close": 30.55, "volume": 5142.0}, {"date": "2024-03-12", "close": 30.6, "volume": 2686.0}, {"date": "2024-03-13", "close": 30.79, "volume": 2197.0}, {"date": "2024-03-14", "close": 29.38, "volume": 10930.0}, {"date": "2024-03-15", "close": 31.2, "volume": 11806.0}, {"date": "2024-03-18", "close": 30.97, "volume": 4180.0}, {"date": "2024-03-19", "close": 29.75, "volume": 8068.0}, {"date": "2024-03-20", "close": 30.5, "volume": 4697.0}, {"date": "2024-03-21", "close": 30.5, "volume": 3128.0}, {"date": "2024-03-22", "close": 30.6, "volume": 1724.0}, {"date": "2024-03-25", "close": 29.97, "volume": 2390.0}, {"date": "2024-03-26", "close": 30.76, "volume": 12287.0}, {"date": "2024-03-27", "close": 30.47, "volume": 3502.0}, {"date": "2024-03-28", "close": 30.5, "volume": 3370.0}, {"date": "2024-04-01", "close": 30.58, "volume": 2161.0}, {"date": "2024-04-02", "close": 30.0, "volume": 3089.0}, {"date": "2024-04-03", "close": 30.4, "volume": 3920.0}, {"date": "2024-04-04", "close": 29.77, "volume": 2617.0}, {"date": "2024-04-05", "close": 29.67, "volume": 1158.0}, {"date": "2024-04-08", "close": 30.1, "volume": 2184.0}, {"date": "2024-04-09", "close": 30.1, "volume": 3215.0}, {"date": "2024-04-10", "close": 27.2, "volume": 10321.0}, {"date": "2024-04-11", "close": 27.06, "volume": 11862.0}, {"date": "2024-04-12", "close": 27.45, "volume": 5394.0}, {"date": "2024-04-15", "close": 27.7, "volume": 2129.0}, {"date": "2024-04-16", "close": 27.01, "volume": 617.0}, {"date": "2024-04-17", "close": 27.02, "volume": 4751.0}, {"date": "2024-04-18", "close": 27.07, "volume": 2011.0}, {"date": "2024-04-19", "close": 27.6, "volume": 739.0}, {"date": "2024-04-22", "close": 27.7, "volume": 2593.0}, {"date": "2024-04-23", "close": 27.595, "volume": 1848.0}, {"date": "2024-04-24", "close": 27.76, "volume": 7998.0}, {"date": "2024-04-25", "close": 28.1, "volume": 5631.0}, {"date": "2024-04-26", "close": 28.11, "volume": 2439.0}, {"date": "2024-04-29", "close": 28.12, "volume": 3230.0}, {"date": "2024-04-30", "close": 26.2, "volume": 14348.0}, {"date": "2024-05-01", "close": 26.17, "volume": 3737.0}, {"date": "2024-05-02", "close": 26.99, "volume": 11355.0}, {"date": "2024-05-03", "close": 26.25, "volume": 3891.0}, {"date": "2024-05-06", "close": 25.85, "volume": 5165.0}, {"date": "2024-05-07", "close": 25.5, "volume": 2589.0}, {"date": "2024-05-08", "close": 25.36, "volume": 918.0}, {"date": "2024-05-09", "close": 25.25, "volume": 2251.0}, {"date": "2024-05-10", "close": 25.35, "volume": 1345.0}, {"date": "2024-05-13", "close": 25.6, "volume": 2267.0}, {"date": "2024-05-14", "close": 25.7, "volume": 665.0}, {"date": "2024-05-15", "close": 25.51, "volume": 2272.0}, {"date": "2024-05-16", "close": 24.22, "volume": 3214.0}, {"date": "2024-05-17", "close": 23.8, "volume": 3809.0}, {"date": "2024-05-20", "close": 24.2, "volume": 8549.0}, {"date": "2024-05-21", "close": 23.95, "volume": 11924.0}, {"date": "2024-05-22", "close": 24.27, "volume": 1519.0}, {"date": "2024-05-23", "close": 23.59, "volume": 3011.0}, {"date": "2024-05-24", "close": 23.75, "volume": 6123.0}, {"date": "2024-05-28", "close": 22.7, "volume": 9570.0}, {"date": "2024-05-29", "close": 21.5, "volume": 5340.0}, {"date": "2024-05-30", "close": 22.05, "volume": 5670.0}, {"date": "2024-05-31", "close": 22.31, "volume": 10240.0}, {"date": "2024-06-03", "close": 22.71, "volume": 10172.0}, {"date": "2024-06-04", "close": 22.9, "volume": 7907.0}, {"date": "2024-06-05", "close": 23.01, "volume": 1837.0}, {"date": "2024-06-06", "close": 24.45, "volume": 6956.0}, {"date": "2024-06-07", "close": 23.7, "volume": 6017.0}, {"date": "2024-06-10", "close": 23.74, "volume": 2705.0}, {"date": "2024-06-11", "close": 23.28, "volume": 1935.0}, {"date": "2024-06-12", "close": 23.5, "volume": 633.0}, {"date": "2024-06-13", "close": 23.0001, "volume": 437.0}, {"date": "2024-06-14", "close": 21.68, "volume": 10985.0}, {"date": "2024-06-17", "close": 21.53, "volume": 9184.0}, {"date": "2024-06-18", "close": 21.46, "volume": 11136.0}, {"date": "2024-06-20", "close": 21.6, "volume": 5381.0}, {"date": "2024-06-21", "close": 22.08, "volume": 4155.0}, {"date": "2024-06-24", "close": 21.755, "volume": 5546.0}, {"date": "2024-06-25", "close": 21.6, "volume": 3795.0}, {"date": "2024-06-26", "close": 21.32, "volume": 1313.0}, {"date": "2024-06-27", "close": 21.271, "volume": 4777.0}, {"date": "2024-06-28", "close": 21.48, "volume": 9161.0}, {"date": "2024-07-01", "close": 21.05, "volume": 18174.0}, {"date": "2024-07-02", "close": 21.22, "volume": 2144.0}, {"date": "2024-07-03", "close": 21.65, "volume": 5678.0}, {"date": "2024-07-05", "close": 21.5, "volume": 4564.0}, {"date": "2024-07-08", "close": 21.64, "volume": 5630.0}, {"date": "2024-07-09", "close": 21.3546, "volume": 2509.0}, {"date": "2024-07-10", "close": 21.3546, "volume": null}, {"date": "2024-07-11", "close": 21.6, "volume": 5691.0}, {"date": "2024-07-12", "close": 22.22, "volume": 5960.0}, {"date": "2024-07-15", "close": 22.2, "volume": 2342.0}, {"date": "2024-07-16", "close": 23.22, "volume": 7970.0}, {"date": "2024-07-17", "close": 24.78, "volume": 14060.0}, {"date": "2024-07-18", "close": 25.62, "volume": 8133.0}, {"date": "2024-07-19", "close": 24.9, "volume": 5201.0}, {"date": "2024-07-22", "close": 25.9, "volume": 12897.0}, {"date": "2024-07-23", "close": 25.8, "volume": 2711.0}, {"date": "2024-07-24", "close": 24.1, "volume": 12603.0}, {"date": "2024-07-25", "close": 25.1, "volume": 10521.0}, {"date": "2024-07-26", "close": 26.13, "volume": 9385.0}, {"date": "2024-07-29", "close": 25.1, "volume": 15913.0}, {"date": "2024-07-30", "close": 24.6, "volume": 11179.0}, {"date": "2024-07-31", "close": 24.2, "volume": 3028.0}, {"date": "2024-08-01", "close": 24.1, "volume": 8024.0}, {"date": "2024-08-02", "close": 24.1, "volume": 2897.0}, {"date": "2024-08-05", "close": 22.8, "volume": 13483.0}, {"date": "2024-08-06", "close": 22.6, "volume": 13307.0}, {"date": "2024-08-07", "close": 23.46, "volume": 3649.0}, {"date": "2024-08-08", "close": 23.9, "volume": 9818.0}, {"date": "2024-08-09", "close": 24.09, "volume": 14569.0}, {"date": "2024-08-12", "close": 23.82, "volume": 26523.0}, {"date": "2024-08-13", "close": 23.5, "volume": 4533.0}, {"date": "2024-08-14", "close": 24.23, "volume": 4062.0}, {"date": "2024-08-15", "close": 24.3, "volume": 1287.0}, {"date": "2024-08-16", "close": 23.9, "volume": 3804.0}, {"date": "2024-08-19", "close": 24.05, "volume": 10196.0}, {"date": "2024-08-20", "close": 24.21, "volume": 2492.0}, {"date": "2024-08-21", "close": 24.59, "volume": 3319.0}, {"date": "2024-08-22", "close": 24.49, "volume": 4156.0}, {"date": "2024-08-23", "close": 25.1, "volume": 5633.0}, {"date": "2024-08-26", "close": 26.5, "volume": 19445.0}, {"date": "2024-08-27", "close": 27.7, "volume": 20772.0}, {"date": "2024-08-28", "close": 26.79, "volume": 5345.0}, {"date": "2024-08-29", "close": 26.25, "volume": 1394.0}, {"date": "2024-08-30", "close": 26.0, "volume": 1161.0}, {"date": "2024-09-03", "close": 26.68, "volume": 2928.0}, {"date": "2024-09-04", "close": 26.18, "volume": 3360.0}, {"date": "2024-09-05", "close": 25.01, "volume": 9805.0}, {"date": "2024-09-06", "close": 24.93, "volume": 16650.0}, {"date": "2024-09-09", "close": 25.18, "volume": 12751.0}, {"date": "2024-09-10", "close": 25.33, "volume": 3663.0}, {"date": "2024-09-11", "close": 24.73, "volume": 5426.0}, {"date": "2024-09-12", "close": 24.72, "volume": 1189.0}, {"date": "2024-09-13", "close": 25.44, "volume": 3014.0}, {"date": "2024-09-16", "close": 26.0, "volume": 1913.0}, {"date": "2024-09-17", "close": 25.74, "volume": 2873.0}, {"date": "2024-09-18", "close": 25.56, "volume": 3148.0}, {"date": "2024-09-19", "close": 27.7, "volume": 10581.0}, {"date": "2024-09-20", "close": 27.45, "volume": 11480.0}, {"date": "2024-09-23", "close": 26.5, "volume": 3472.0}, {"date": "2024-09-24", "close": 27.01, "volume": 3862.0}, {"date": "2024-09-25", "close": 26.94, "volume": 886.0}, {"date": "2024-09-26", "close": 26.2, "volume": 9334.0}, {"date": "2024-09-27", "close": 26.29, "volume": 1420.0}, {"date": "2024-09-30", "close": 25.93, "volume": 2071.0}, {"date": "2024-10-01", "close": 25.93, "volume": 1916.0}, {"date": "2024-10-02", "close": 26.2, "volume": 1797.0}, {"date": "2024-10-03", "close": 25.96, "volume": 1356.0}, {"date": "2024-10-04", "close": 25.05, "volume": 7060.0}, {"date": "2024-10-07", "close": 25.04, "volume": 3244.0}, {"date": "2024-10-08", "close": 25.19, "volume": 688.0}, {"date": "2024-10-09", "close": 26.0, "volume": 3618.0}, {"date": "2024-10-10", "close": 25.94, "volume": 11984.0}, {"date": "2024-10-11", "close": 26.7, "volume": 6431.0}, {"date": "2024-10-14", "close": 26.8, "volume": 1823.0}, {"date": "2024-10-15", "close": 26.31, "volume": 8090.0}, {"date": "2024-10-16", "close": 26.68, "volume": 2968.0}, {"date": "2024-10-17", "close": 26.7, "volume": 4039.0}, {"date": "2024-10-18", "close": 27.5, "volume": 3175.0}, {"date": "2024-10-21", "close": 27.5, "volume": 3777.0}, {"date": "2024-10-22", "close": 27.39, "volume": 3131.0}, {"date": "2024-10-23", "close": 28.5, "volume": 7408.0}, {"date": "2024-10-24", "close": 28.99, "volume": 33730.0}, {"date": "2024-10-25", "close": 28.74, "volume": 10474.0}, {"date": "2024-10-28", "close": 29.6, "volume": 10711.0}, {"date": "2024-10-29", "close": 29.38, "volume": 3154.0}, {"date": "2024-10-30", "close": 29.1, "volume": 7326.0}, {"date": "2024-10-31", "close": 28.98, "volume": 6972.0}, {"date": "2024-11-01", "close": 28.2, "volume": 4841.0}, {"date": "2024-11-04", "close": 28.65, "volume": 14357.0}, {"date": "2024-11-05", "close": 28.75, "volume": 7608.0}, {"date": "2024-11-06", "close": 29.46, "volume": 7008.0}, {"date": "2024-11-07", "close": 29.32, "volume": 6619.0}, {"date": "2024-11-08", "close": 29.04, "volume": 3016.0}, {"date": "2024-11-11", "close": 30.7, "volume": 11758.0}, {"date": "2024-11-12", "close": 30.95, "volume": 7118.0}, {"date": "2024-11-13", "close": 30.67, "volume": 1994.0}, {"date": "2024-11-14", "close": 30.86, "volume": 4272.0}, {"date": "2024-11-15", "close": 30.89, "volume": 4718.0}, {"date": "2024-11-18", "close": 31.0, "volume": 4334.0}, {"date": "2024-11-19", "close": 31.19, "volume": 2336.0}, {"date": "2024-11-20", "close": 31.33, "volume": 1656.0}, {"date": "2024-11-21", "close": 31.035, "volume": 2819.0}, {"date": "2024-11-22", "close": 31.1, "volume": 1787.0}, {"date": "2024-11-25", "close": 31.23, "volume": 8102.0}, {"date": "2024-11-26", "close": 33.66, "volume": 19223.0}, {"date": "2024-11-27", "close": 34.72, "volume": 13516.0}, {"date": "2024-11-29", "close": 34.4, "volume": 16164.0}, {"date": "2024-12-02", "close": 36.02, "volume": 11304.0}, {"date": "2024-12-03", "close": 37.7, "volume": 21704.0}, {"date": "2024-12-04", "close": 37.04, "volume": 13212.0}, {"date": "2024-12-05", "close": 35.6, "volume": 21894.0}, {"date": "2024-12-06", "close": 35.6, "volume": 6464.0}, {"date": "2024-12-09", "close": 35.89, "volume": 7496.0}, {"date": "2024-12-10", "close": 34.9, "volume": 6183.0}, {"date": "2024-12-11", "close": 34.0, "volume": 6556.0}, {"date": "2024-12-12", "close": 35.6, "volume": 15459.0}, {"date": "2024-12-13", "close": 33.95, "volume": 9498.0}, {"date": "2024-12-16", "close": 34.4, "volume": 10868.0}, {"date": "2024-12-17", "close": 34.03, "volume": 6305.0}, {"date": "2024-12-18", "close": 32.21, "volume": 4927.0}, {"date": "2024-12-19", "close": 32.49, "volume": 13423.0}, {"date": "2024-12-20", "close": 31.5, "volume": 12840.0}, {"date": "2024-12-23", "close": 29.85, "volume": 10596.0}, {"date": "2024-12-24", "close": 27.9, "volume": 21586.0}, {"date": "2024-12-26", "close": 28.4, "volume": 16220.0}, {"date": "2024-12-27", "close": 28.6, "volume": 5127.0}, {"date": "2024-12-30", "close": 28.68, "volume": 6315.0}, {"date": "2024-12-31", "close": 28.91, "volume": 4624.0}, {"date": "2025-01-02", "close": 28.26, "volume": 8837.0}, {"date": "2025-01-03", "close": 28.73, "volume": 7393.0}, {"date": "2025-01-06", "close": 29.0, "volume": 11367.0}, {"date": "2025-01-07", "close": 29.82, "volume": 11280.0}, {"date": "2025-01-08", "close": 29.46, "volume": 4680.0}, {"date": "2025-01-10", "close": 29.52, "volume": 2000.0}, {"date": "2025-01-13", "close": 29.2, "volume": 8026.0}, {"date": "2025-01-14", "close": 29.12, "volume": 13377.0}, {"date": "2025-01-15", "close": 29.545, "volume": 6202.0}, {"date": "2025-01-16", "close": 29.875, "volume": 7156.0}, {"date": "2025-01-17", "close": 30.0, "volume": 5594.0}, {"date": "2025-01-21", "close": 30.39, "volume": 3901.0}, {"date": "2025-01-22", "close": 30.92, "volume": 9784.0}, {"date": "2025-01-23", "close": 32.12, "volume": 10257.0}, {"date": "2025-01-24", "close": 30.93, "volume": 6695.0}, {"date": "2025-01-27", "close": 30.59, "volume": 3527.0}, {"date": "2025-01-28", "close": 30.6, "volume": 4711.0}, {"date": "2025-01-29", "close": 31.19, "volume": 3880.0}, {"date": "2025-01-30", "close": 31.21, "volume": 3375.0}, {"date": "2025-01-31", "close": 31.9, "volume": 5378.0}, {"date": "2025-02-03", "close": 31.29, "volume": 3845.0}, {"date": "2025-02-04", "close": 31.89, "volume": 4125.0}, {"date": "2025-02-05", "close": 32.7, "volume": 6258.0}, {"date": "2025-02-06", "close": 32.9, "volume": 4086.0}, {"date": "2025-02-07", "close": 32.25, "volume": 4618.0}, {"date": "2025-02-10", "close": 32.19, "volume": 6028.0}, {"date": "2025-02-11", "close": 32.58, "volume": 6386.0}, {"date": "2025-02-12", "close": 32.63, "volume": 4088.0}, {"date": "2025-02-13", "close": 33.52, "volume": 1704.0}, {"date": "2025-02-14", "close": 34.4, "volume": 8626.0}, {"date": "2025-02-18", "close": 34.7, "volume": 7689.0}, {"date": "2025-02-19", "close": 32.4, "volume": 9498.0}, {"date": "2025-02-20", "close": 30.6, "volume": 18049.0}, {"date": "2025-02-21", "close": 28.9, "volume": 8227.0}, {"date": "2025-02-24", "close": 28.65, "volume": 14356.0}, {"date": "2025-02-25", "close": 28.98, "volume": 5946.0}, {"date": "2025-02-26", "close": 29.4, "volume": 9678.0}, {"date": "2025-02-27", "close": 28.81, "volume": 2049.0}, {"date": "2025-02-28", "close": 29.2, "volume": 4929.0}, {"date": "2025-03-03", "close": 28.74, "volume": 6573.0}, {"date": "2025-03-04", "close": 28.83, "volume": 7573.0}, {"date": "2025-03-05", "close": 28.8, "volume": 5782.0}, {"date": "2025-03-06", "close": 28.8, "volume": 11770.0}, {"date": "2025-03-07", "close": 29.0, "volume": 12924.0}, {"date": "2025-03-10", "close": 28.4, "volume": 15052.0}, {"date": "2025-03-11", "close": 28.35, "volume": 7119.0}, {"date": "2025-03-12", "close": 28.52, "volume": 5537.0}, {"date": "2025-03-13", "close": 28.48, "volume": 11281.0}, {"date": "2025-03-14", "close": 28.31, "volume": 6226.0}, {"date": "2025-03-17", "close": 28.99, "volume": 4953.0}, {"date": "2025-03-18", "close": 28.9, "volume": 4133.0}, {"date": "2025-03-19", "close": 29.91, "volume": 27764.0}, {"date": "2025-03-20", "close": 31.4, "volume": 7796.0}, {"date": "2025-03-21", "close": 31.49, "volume": 18960.0}, {"date": "2025-03-24", "close": 32.5, "volume": 11919.0}, {"date": "2025-03-25", "close": 32.25, "volume": 4298.0}, {"date": "2025-03-26", "close": 32.35, "volume": 11741.0}, {"date": "2025-03-27", "close": 33.0, "volume": 17761.0}, {"date": "2025-03-28", "close": 31.72, "volume": 6876.0}, {"date": "2025-03-31", "close": 31.47, "volume": 21215.0}, {"date": "2025-04-01", "close": 30.99, "volume": 13326.0}, {"date": "2025-04-02", "close": 30.12, "volume": 14896.0}, {"date": "2025-04-03", "close": 28.3, "volume": 8488.0}, {"date": "2025-04-04", "close": 28.03, "volume": 4687.0}, {"date": "2025-04-07", "close": 27.46, "volume": 8365.0}, {"date": "2025-04-08", "close": 27.34, "volume": 8067.0}, {"date": "2025-04-09", "close": 29.01, "volume": 8830.0}, {"date": "2025-04-10", "close": 29.12, "volume": 18152.0}, {"date": "2025-04-11", "close": 28.1, "volume": 10715.0}, {"date": "2025-04-14", "close": 28.55, "volume": 8969.0}, {"date": "2025-04-15", "close": 29.05, "volume": 3053.0}, {"date": "2025-04-16", "close": 30.99, "volume": 15433.0}, {"date": "2025-04-17", "close": 31.34, "volume": 17351.0}, {"date": "2025-04-21", "close": 30.9, "volume": 14368.0}, {"date": "2025-04-22", "close": 32.64, "volume": 15978.0}, {"date": "2025-04-23", "close": 35.03, "volume": 17971.0}, {"date": "2025-04-24", "close": 35.73, "volume": 20802.0}, {"date": "2025-04-25", "close": 34.83, "volume": 7083.0}, {"date": "2025-04-28", "close": 34.16, "volume": 8807.0}, {"date": "2025-04-29", "close": 33.41, "volume": 6338.0}, {"date": "2025-04-30", "close": 33.08, "volume": 7895.0}, {"date": "2025-05-01", "close": 33.39, "volume": 6802.0}, {"date": "2025-05-02", "close": 33.9, "volume": 10728.0}, {"date": "2025-05-05", "close": 34.3, "volume": 9476.0}, {"date": "2025-05-06", "close": 33.87, "volume": 2452.0}, {"date": "2025-05-07", "close": 34.14, "volume": 7565.0}, {"date": "2025-05-08", "close": 34.1, "volume": 6995.0}, {"date": "2025-05-09", "close": 34.5, "volume": 7073.0}, {"date": "2025-05-12", "close": 34.43, "volume": 11140.0}, {"date": "2025-05-13", "close": 34.3, "volume": 14157.0}, {"date": "2025-05-14", "close": 35.8, "volume": 22070.0}, {"date": "2025-05-15", "close": 35.0, "volume": 9660.0}, {"date": "2025-05-16", "close": 34.54, "volume": 4680.0}, {"date": "2025-05-19", "close": 34.16, "volume": 10744.0}, {"date": "2025-05-20", "close": 32.0, "volume": 45622.0}, {"date": "2025-05-21", "close": 31.0, "volume": 12357.0}, {"date": "2025-05-22", "close": 30.85, "volume": 9760.0}, {"date": "2025-05-23", "close": 30.46, "volume": 8397.0}, {"date": "2025-05-27", "close": 28.7, "volume": 19227.0}, {"date": "2025-05-28", "close": 29.83, "volume": 10593.0}, {"date": "2025-05-29", "close": 30.19, "volume": 9533.0}, {"date": "2025-05-30", "close": 29.49, "volume": 2837.0}, {"date": "2025-06-02", "close": 29.38, "volume": 4281.0}, {"date": "2025-06-03", "close": 28.0, "volume": 6003.0}, {"date": "2025-06-04", "close": 28.23, "volume": 8141.0}, {"date": "2025-06-05", "close": 28.79, "volume": 6686.0}, {"date": "2025-06-06", "close": 28.685, "volume": 2246.0}, {"date": "2025-06-09", "close": 28.98, "volume": 3519.0}, {"date": "2025-06-10", "close": 28.41, "volume": 5187.0}, {"date": "2025-06-11", "close": 28.39, "volume": 3264.0}, {"date": "2025-06-12", "close": 28.38, "volume": 5651.0}, {"date": "2025-06-13", "close": 28.15, "volume": 6093.0}, {"date": "2025-06-16", "close": 27.76, "volume": 6217.0}, {"date": "2025-06-17", "close": 26.81, "volume": 16369.0}, {"date": "2025-06-18", "close": 26.92, "volume": 27972.0}, {"date": "2025-06-20", "close": 25.91, "volume": 6802.0}, {"date": "2025-06-23", "close": 25.65, "volume": 28417.0}, {"date": "2025-06-24", "close": 25.98, "volume": 10244.0}, {"date": "2025-06-25", "close": 26.82, "volume": 13886.0}, {"date": "2025-06-26", "close": 26.04, "volume": 12669.0}, {"date": "2025-06-27", "close": 26.33, "volume": 419266.0}, {"date": "2025-06-30", "close": 26.62, "volume": 19244.0}, {"date": "2025-07-01", "close": 27.14, "volume": 20554.0}, {"date": "2025-07-02", "close": 27.45, "volume": 8730.0}, {"date": "2025-07-03", "close": 28.34, "volume": 5207.0}, {"date": "2025-07-07", "close": 27.65, "volume": 9316.0}, {"date": "2025-07-08", "close": 28.61, "volume": 29090.0}, {"date": "2025-07-09", "close": 28.65, "volume": 3289.0}, {"date": "2025-07-10", "close": 28.81, "volume": 4844.0}, {"date": "2025-07-11", "close": 27.85, "volume": 2985.0}, {"date": "2025-07-14", "close": 27.78, "volume": 4354.0}, {"date": "2025-07-15", "close": 26.71, "volume": 7364.0}, {"date": "2025-07-16", "close": 26.99, "volume": 7988.0}, {"date": "2025-07-17", "close": 27.2, "volume": 6011.0}, {"date": "2025-07-18", "close": 26.67, "volume": 6231.0}, {"date": "2025-07-21", "close": 27.62, "volume": 7254.0}, {"date": "2025-07-22", "close": 27.91, "volume": 12610.0}, {"date": "2025-07-23", "close": 27.89, "volume": 5946.0}, {"date": "2025-07-24", "close": 28.7, "volume": 20011.0}, {"date": "2025-07-25", "close": 28.14, "volume": 8256.0}, {"date": "2025-07-28", "close": 27.68, "volume": 8347.0}, {"date": "2025-07-29", "close": 27.03, "volume": 9143.0}, {"date": "2025-07-30", "close": 27.68, "volume": 9027.0}, {"date": "2025-07-31", "close": 27.21, "volume": 4870.0}, {"date": "2025-08-01", "close": 26.64, "volume": 5343.0}, {"date": "2025-08-04", "close": 26.45, "volume": 14911.0}, {"date": "2025-08-05", "close": 26.79, "volume": 8125.0}, {"date": "2025-08-06", "close": 26.25, "volume": 4930.0}, {"date": "2025-08-07", "close": 26.05, "volume": 6119.0}, {"date": "2025-08-08", "close": 26.2, "volume": 5047.0}, {"date": "2025-08-11", "close": 26.28, "volume": 3857.0}, {"date": "2025-08-12", "close": 27.22, "volume": 4954.0}, {"date": "2025-08-13", "close": 27.65, "volume": 5430.0}, {"date": "2025-08-14", "close": 27.0, "volume": 6286.0}, {"date": "2025-08-15", "close": 27.3, "volume": 5197.0}, {"date": "2025-08-18", "close": 26.8, "volume": 4599.0}, {"date": "2025-08-19", "close": 26.58, "volume": 10729.0}, {"date": "2025-08-20", "close": 26.85, "volume": 7470.0}, {"date": "2025-08-21", "close": 25.94, "volume": 4324.0}, {"date": "2025-08-22", "close": 27.2, "volume": 12170.0}, {"date": "2025-08-25", "close": 26.1, "volume": 5967.0}, {"date": "2025-08-26", "close": 27.04, "volume": 4432.0}, {"date": "2025-08-27", "close": 26.3, "volume": 10787.0}, {"date": "2025-08-28", "close": 26.1, "volume": 4849.0}, {"date": "2025-08-29", "close": 26.17, "volume": 5064.0}, {"date": "2025-09-02", "close": 25.99, "volume": 7462.0}, {"date": "2025-09-03", "close": 25.87, "volume": 2198.0}, {"date": "2025-09-04", "close": 26.05, "volume": 3027.0}, {"date": "2025-09-05", "close": 25.86, "volume": 4279.0}, {"date": "2025-09-08", "close": 26.0, "volume": 6201.0}, {"date": "2025-09-09", "close": 25.99, "volume": 5159.0}, {"date": "2025-09-10", "close": 25.72, "volume": 4615.0}, {"date": "2025-09-11", "close": 26.0, "volume": 3710.0}, {"date": "2025-09-12", "close": 25.99, "volume": 3852.0}, {"date": "2025-09-15", "close": 26.25, "volume": 4496.0}, {"date": "2025-09-16", "close": 26.0, "volume": 9011.0}, {"date": "2025-09-17", "close": 25.83, "volume": 8414.0}, {"date": "2025-09-18", "close": 26.0, "volume": 8822.0}, {"date": "2025-09-19", "close": 26.27, "volume": 57181.0}, {"date": "2025-09-22", "close": 25.96, "volume": 12153.0}, {"date": "2025-09-23", "close": 25.84, "volume": 7119.0}, {"date": "2025-09-24", "close": 25.56, "volume": 12056.0}, {"date": "2025-09-25", "close": 25.13, "volume": 6264.0}, {"date": "2025-09-26", "close": 25.24, "volume": 36065.0}, {"date": "2025-09-29", "close": 25.3, "volume": 4533.0}, {"date": "2025-09-30", "close": 24.76, "volume": 11278.0}, {"date": "2025-10-01", "close": 24.69, "volume": 11668.0}, {"date": "2025-10-02", "close": 24.69, "volume": 7285.0}, {"date": "2025-10-03", "close": 24.99, "volume": 8439.0}, {"date": "2025-10-06", "close": 25.1, "volume": 3678.0}, {"date": "2025-10-07", "close": 25.21, "volume": 3305.0}, {"date": "2025-10-08", "close": 25.1, "volume": 5091.0}, {"date": "2025-10-09", "close": 24.5, "volume": 8687.0}, {"date": "2025-10-10", "close": 23.86, "volume": 29589.0}, {"date": "2025-10-13", "close": 24.83, "volume": 4394.0}, {"date": "2025-10-14", "close": 25.0, "volume": 8661.0}, {"date": "2025-10-15", "close": 24.53, "volume": 2492.0}, {"date": "2025-10-16", "close": 24.59, "volume": 6862.0}, {"date": "2025-10-17", "close": 24.34, "volume": 20767.0}, {"date": "2025-10-20", "close": 25.0, "volume": 9304.0}, {"date": "2025-10-21", "close": 24.84, "volume": 15965.0}, {"date": "2025-10-22", "close": 25.09, "volume": 5293.0}, {"date": "2025-10-23", "close": 25.1, "volume": 9116.0}, {"date": "2025-10-24", "close": 24.76, "volume": 4239.0}, {"date": "2025-10-27", "close": 24.01, "volume": 11497.0}, {"date": "2025-10-28", "close": 23.28, "volume": 14461.0}, {"date": "2025-10-29", "close": 22.11, "volume": 16333.0}, {"date": "2025-10-30", "close": 22.64, "volume": 35161.0}, {"date": "2025-10-31", "close": 22.82, "volume": 7457.0}, {"date": "2025-11-03", "close": 22.79, "volume": 5172.0}, {"date": "2025-11-04", "close": 22.98, "volume": 5447.0}, {"date": "2025-11-05", "close": 23.24, "volume": 7757.0}, {"date": "2025-11-06", "close": 23.03, "volume": 4076.0}, {"date": "2025-11-07", "close": 23.31, "volume": 3001.0}, {"date": "2025-11-10", "close": 23.24, "volume": 1517.0}, {"date": "2025-11-11", "close": 23.4, "volume": 4040.0}, {"date": "2025-11-12", "close": 22.65, "volume": 4603.0}, {"date": "2025-11-13", "close": 23.08, "volume": 2702.0}, {"date": "2025-11-14", "close": 21.7, "volume": 65181.0}, {"date": "2025-11-17", "close": 21.845, "volume": 6966.0}, {"date": "2025-11-18", "close": 21.87, "volume": 6289.0}, {"date": "2025-11-19", "close": 21.67, "volume": 5008.0}, {"date": "2025-11-20", "close": 21.5, "volume": 7951.0}, {"date": "2025-11-21", "close": 23.2, "volume": 7945.0}, {"date": "2025-11-24", "close": 23.3, "volume": 2740.0}, {"date": "2025-11-25", "close": 23.09, "volume": 14983.0}, {"date": "2025-11-26", "close": 22.66, "volume": 7844.0}, {"date": "2025-11-28", "close": 23.13, "volume": 1224.0}, {"date": "2025-12-01", "close": 22.54, "volume": 9044.0}, {"date": "2025-12-02", "close": 22.62, "volume": 5586.0}, {"date": "2025-12-03", "close": 23.39, "volume": 8714.0}, {"date": "2025-12-04", "close": 23.09, "volume": 12618.0}, {"date": "2025-12-05", "close": 23.01, "volume": 4655.0}, {"date": "2025-12-08", "close": 23.48, "volume": 10796.0}, {"date": "2025-12-09", "close": 23.16, "volume": 6370.0}, {"date": "2025-12-10", "close": 23.21, "volume": 21377.0}, {"date": "2025-12-11", "close": 23.13, "volume": 9278.0}, {"date": "2025-12-12", "close": 23.73, "volume": 10020.0}, {"date": "2025-12-15", "close": 23.13, "volume": 13097.0}, {"date": "2025-12-16", "close": 23.31, "volume": 50965.0}, {"date": "2025-12-17", "close": 23.56, "volume": 11213.0}, {"date": "2025-12-18", "close": 24.2, "volume": 103751.0}, {"date": "2025-12-19", "close": 23.76, "volume": 19403.0}, {"date": "2025-12-22", "close": 23.79, "volume": 15492.0}, {"date": "2025-12-23", "close": 23.69, "volume": 7502.0}, {"date": "2025-12-24", "close": 23.59, "volume": 7483.0}, {"date": "2025-12-26", "close": 23.52, "volume": 6933.0}, {"date": "2025-12-29", "close": 23.44, "volume": 17079.0}, {"date": "2025-12-30", "close": 23.6, "volume": 4858.0}, {"date": "2025-12-31", "close": 23.73, "volume": 4873.0}, {"date": "2026-01-02", "close": 23.72, "volume": 3642.0}, {"date": "2026-01-05", "close": 24.03, "volume": 23230.0}, {"date": "2026-01-06", "close": 23.74, "volume": 6513.0}, {"date": "2026-01-07", "close": 23.7, "volume": 11091.0}, {"date": "2026-01-08", "close": 24.49, "volume": 11698.0}, {"date": "2026-01-09", "close": 24.6, "volume": 10769.0}, {"date": "2026-01-12", "close": 24.51, "volume": 3783.0}, {"date": "2026-01-13", "close": 24.4, "volume": 12246.0}, {"date": "2026-01-14", "close": 24.6, "volume": 5880.0}, {"date": "2026-01-15", "close": 24.81, "volume": 14643.0}, {"date": "2026-01-16", "close": 24.78, "volume": 9249.0}, {"date": "2026-01-20", "close": 24.22, "volume": 13011.0}, {"date": "2026-01-21", "close": 24.33, "volume": 9354.0}, {"date": "2026-01-22", "close": 24.9, "volume": 5338.0}, {"date": "2026-01-23", "close": 23.93, "volume": 12524.0}, {"date": "2026-01-26", "close": 24.24, "volume": 12524.0}, {"date": "2026-01-27", "close": 24.6, "volume": 14898.0}, {"date": "2026-01-28", "close": 24.87, "volume": 8538.0}, {"date": "2026-01-29", "close": 24.98, "volume": 10748.0}, {"date": "2026-01-30", "close": 24.89, "volume": 17034.0}, {"date": "2026-02-02", "close": 24.86, "volume": 9463.0}, {"date": "2026-02-03", "close": 25.04, "volume": 10460.0}, {"date": "2026-02-04", "close": 25.03, "volume": 9237.0}, {"date": "2026-02-05", "close": 25.21, "volume": 9950.0}, {"date": "2026-02-06", "close": 24.84, "volume": 21687.0}, {"date": "2026-02-09", "close": 24.37, "volume": 19815.0}, {"date": "2026-02-10", "close": 24.44, "volume": 29019.0}, {"date": "2026-02-11", "close": 24.1, "volume": 13245.0}, {"date": "2026-02-12", "close": 24.43, "volume": 30421.0}, {"date": "2026-02-13", "close": 24.94, "volume": 11609.0}, {"date": "2026-02-17", "close": 24.39, "volume": 10816.0}, {"date": "2026-02-18", "close": 24.1, "volume": 5362.0}, {"date": "2026-02-19", "close": 23.98, "volume": 8602.0}, {"date": "2026-02-20", "close": 24.64, "volume": 49492.0}, {"date": "2026-02-23", "close": 23.8, "volume": 20003.0}, {"date": "2026-02-24", "close": 24.12, "volume": 8078.0}, {"date": "2026-02-25", "close": 24.32, "volume": 4475.0}, {"date": "2026-02-26", "close": 24.53, "volume": 2529.0}, {"date": "2026-02-27", "close": 23.25, "volume": 10453.0}, {"date": "2026-03-02", "close": 23.68, "volume": 9392.0}, {"date": "2026-03-03", "close": 24.18, "volume": 9378.0}, {"date": "2026-03-04", "close": 24.26, "volume": 3307.0}, {"date": "2026-03-05", "close": 24.06, "volume": 7176.0}, {"date": "2026-03-06", "close": 23.44, "volume": 10682.0}, {"date": "2026-03-09", "close": 24.0, "volume": 8598.0}, {"date": "2026-03-10", "close": 23.55, "volume": 2779.0}, {"date": "2026-03-11", "close": 23.62, "volume": 15649.0}, {"date": "2026-03-12", "close": 23.52, "volume": 6392.0}, {"date": "2026-03-13", "close": 23.52, "volume": 3111.0}, {"date": "2026-03-16", "close": 23.45, "volume": 2871.0}, {"date": "2026-03-17", "close": 23.13, "volume": 8165.0}, {"date": "2026-03-18", "close": 22.62, "volume": 8287.0}, {"date": "2026-03-19", "close": 22.71, "volume": 5351.0}, {"date": "2026-03-20", "close": 22.5, "volume": 19415.0}, {"date": "2026-03-23", "close": 24.12, "volume": 10684.0}, {"date": "2026-03-24", "close": 23.34, "volume": 3391.0}, {"date": "2026-03-25", "close": 23.29, "volume": 8752.0}, {"date": "2026-03-26", "close": 23.15, "volume": 2252.0}, {"date": "2026-03-27", "close": 23.25, "volume": 5507.0}, {"date": "2026-03-30", "close": 24.22, "volume": 7290.0}, {"date": "2026-03-31", "close": 24.32, "volume": 8046.0}, {"date": "2026-04-01", "close": 24.4, "volume": 6099.0}, {"date": "2026-04-02", "close": 24.7, "volume": 2363.0}, {"date": "2026-04-06", "close": 24.06, "volume": 3646.0}, {"date": "2026-04-07", "close": 23.76, "volume": 6750.0}, {"date": "2026-04-08", "close": 24.46, "volume": 4879.0}, {"date": "2026-04-09", "close": 24.39, "volume": 3216.0}, {"date": "2026-04-10", "close": 24.42, "volume": 3867.0}, {"date": "2026-04-13", "close": 24.5, "volume": 2991.0}, {"date": "2026-04-14", "close": 24.3, "volume": 2488.0}, {"date": "2026-04-15", "close": 23.92, "volume": 3078.0}, {"date": "2026-04-16", "close": 24.04, "volume": 6067.0}, {"date": "2026-04-17", "close": 24.68, "volume": 7219.0}, {"date": "2026-04-20", "close": 24.69, "volume": 4386.0}, {"date": "2026-04-21", "close": 24.49, "volume": 5020.0}, {"date": "2026-04-22", "close": 24.99, "volume": 3471.0}, {"date": "2026-04-23", "close": 24.63, "volume": 10365.0}, {"date": "2026-04-24", "close": 24.79, "volume": 4765.0}, {"date": "2026-04-27", "close": 24.94, "volume": 9364.0}, {"date": "2026-04-28", "close": 25.52, "volume": 5810.0}, {"date": "2026-04-29", "close": 25.0, "volume": 4879.0}, {"date": "2026-04-30", "close": 24.69, "volume": 8063.0}, {"date": "2026-05-01", "close": 25.03, "volume": 4225.0}, {"date": "2026-05-04", "close": 23.79, "volume": 5455.0}, {"date": "2026-05-05", "close": 24.82, "volume": 2492.0}, {"date": "2026-05-06", "close": 24.98, "volume": 11006.0}, {"date": "2026-05-07", "close": 24.55, "volume": 3268.0}, {"date": "2026-05-08", "close": 24.18, "volume": 5889.0}, {"date": "2026-05-11", "close": 23.85, "volume": 3314.0}, {"date": "2026-05-12", "close": 23.43, "volume": 314267.0}, {"date": "2026-05-13", "close": 23.6, "volume": 5778.0}, {"date": "2026-05-14", "close": 23.94, "volume": 3868.0}, {"date": "2026-05-15", "close": 23.38, "volume": 8831.0}, {"date": "2026-05-18", "close": 23.96, "volume": 7693.0}, {"date": "2026-05-19", "close": 23.49, "volume": 14323.0}, {"date": "2026-05-20", "close": 23.3, "volume": 7801.0}, {"date": "2026-05-21", "close": 23.12, "volume": 9023.0}, {"date": "2026-05-22", "close": 23.79, "volume": 8637.0}, {"date": "2026-05-26", "close": 23.43, "volume": 9037.0}, {"date": "2026-05-27", "close": 23.56, "volume": 8067.0}, {"date": "2026-05-28", "close": 23.49, "volume": 6134.0}, {"date": "2026-05-29", "close": 23.1, "volume": 7709.0}, {"date": "2026-06-01", "close": 23.29, "volume": 6747.0}, {"date": "2026-06-02", "close": 23.15, "volume": 5262.0}, {"date": "2026-06-03", "close": 22.84, "volume": 14268.0}, {"date": "2026-06-04", "close": 23.05, "volume": 6253.0}, {"date": "2026-06-05", "close": 23.26, "volume": 5699.0}, {"date": "2026-06-08", "close": 23.39, "volume": 9483.0}, {"date": "2026-06-09", "close": 23.48, "volume": 9660.0}, {"date": "2026-06-10", "close": 23.26, "volume": 7906.0}, {"date": "2026-06-11", "close": 23.29, "volume": 6015.0}, {"date": "2026-06-12", "close": 23.5, "volume": 8310.0}, {"date": "2026-06-15", "close": 23.54, "volume": 5616.0}, {"date": "2026-06-16", "close": 23.58, "volume": 6991.0}, {"date": "2026-06-17", "close": 23.6, "volume": 9883.0}, {"date": "2026-06-18", "close": 23.7, "volume": 18319.0}, {"date": "2026-06-22", "close": 23.92, "volume": 8116.0}, {"date": "2026-06-23", "close": 24.74, "volume": 6036.0}, {"date": "2026-06-24", "close": 24.98, "volume": 22719.0}, {"date": "2026-06-25", "close": 26.2, "volume": 20134.0}, {"date": "2026-06-26", "close": 24.84, "volume": 373126.0}, {"date": "2026-06-29", "close": 24.17, "volume": 18066.0}, {"date": "2026-06-30", "close": 24.26, "volume": 12183.0}, {"date": "2026-07-01", "close": 24.68, "volume": 12797.0}, {"date": "2026-07-02", "close": 25.57, "volume": 7427.0}, {"date": "2026-07-06", "close": 25.67, "volume": 7980.0}, {"date": "2026-07-07", "close": 24.81, "volume": 7261.0}, {"date": "2026-07-08", "close": 24.24, "volume": 2113.0}, {"date": "2026-07-09", "close": 24.55, "volume": 1786.0}, {"date": "2026-07-10", "close": 24.85, "volume": 4347.0}, {"date": "2026-07-13", "close": 24.17, "volume": 4918.0}, {"date": "2026-07-14", "close": 24.8, "volume": 5265.0}, {"date": "2026-07-15", "close": 25.3, "volume": 2664.0}, {"date": "2026-07-16", "close": 25.7, "volume": 8607.0}, {"date": "2026-07-17", "close": 25.4, "volume": 3936.0}, {"date": "2026-07-20", "close": 25.49, "volume": 8317.0}, {"date": "2026-07-21", "close": 25.12, "volume": 6349.0}, {"date": "2026-07-22", "close": 24.81, "volume": 4286.0}, {"date": "2026-07-23", "close": 24.67, "volume": 6295.0}, {"date": "2026-07-24", "close": 24.8, "volume": 22920.0}, {"date": "2026-07-27", "close": 23.62, "volume": 14288.0}, {"date": "2026-07-28", "close": 23.36, "volume": 6919.0}, {"date": "2026-07-29", "close": 23.53, "volume": 10435.0}, {"date": "2026-07-30", "close": 23.28, "volume": 13218.0}, {"date": "2026-07-31", "close": 23.03, "volume": 7508.0}, {"date": "2026-08-03", "close": 23.66, "volume": 6467.0}, {"date": "2026-08-04", "close": 23.5, "volume": 8481.0}, {"date": "2026-08-05", "close": 23.78, "volume": 6868.0}, {"date": "2026-08-06", "close": 23.58, "volume": 3517.0}, {"date": "2026-08-07", "close": 23.55, "volume": 5278.0}, {"date": "2026-08-10", "close": 23.69, "volume": 9514.0}, {"date": "2026-08-11", "close": 24.35, "volume": 10456.0}, {"date": "2026-08-12", "close": 24.23, "volume": 4342.0}, {"date": "2026-08-13", "close": 24.59, "volume": 4856.0}, {"date": "2026-08-14", "close": 24.59, "volume": 6856.0}, {"date": "2026-08-17", "close": 24.42, "volume": 4337.0}, {"date": "2026-08-18", "close": 24.15, "volume": 6555.0}, {"date": "2026-08-19", "close": 24.29, "volume": 2138.0}, {"date": "2026-08-20", "close": 23.8, "volume": 21090.0}, {"date": "2026-08-21", "close": 23.99, "volume": 3802.0}, {"date": "2026-08-24", "close": 23.71, "volume": 8097.0}, {"date": "2026-08-25", "close": 23.76, "volume": 6880.0}, {"date": "2026-08-26", "close": 23.5, "volume": 4749.0}, {"date": "2026-08-27", "close": 23.45, "volume": 3663.0}, {"date": "2026-08-28", "close": 23.6, "volume": 2391.0}, {"date": "2026-08-31", "close": 23.575, "volume": 1503.0}, {"date": "2026-09-01", "close": 23.76, "volume": 5552.0}, {"date": "2026-09-02", "close": 23.77, "volume": 7110.0}, {"date": "2026-09-03", "close": 23.865, "volume": 1899.0}, {"date": "2026-09-04", "close": 23.78, "volume": 2874.0}, {"date": "2026-09-08", "close": 23.9, "volume": 2731.0}, {"date": "2026-09-09", "close": 23.87, "volume": 2359.0}, {"date": "2026-09-10", "close": 23.9, "volume": 1975.0}, {"date": "2026-09-11", "close": 23.75, "volume": 1924.0}, {"date": "2026-09-14", "close": 23.87, "volume": 4370.0}, {"date": "2026-09-15", "close": 23.58, "volume": 6832.0}, {"date": "2026-09-16", "close": 23.61, "volume": 4577.0}, {"date": "2026-09-17", "close": 23.98, "volume": 8100.0}, {"date": "2026-09-18", "close": 23.96, "volume": 4123.0}, {"date": "2026-09-21", "close": 23.64, "volume": 2993.0}, {"date": "2026-09-22", "close": 23.5, "volume": 4937.0}, {"date": "2026-09-23", "close": 23.4, "volume": 4081.0}, {"date": "2026-09-24", "close": 23.5, "volume": 2184.0}, {"date": "2026-09-25", "close": 23.6, "volume": 856.0}, {"date": "2026-09-28", "close": 23.14, "volume": 5358.0}, {"date": "2026-09-29", "close": 23.07, "volume": 3553.0}, {"date": "2026-09-30", "close": 23.0, "volume": 1880.0}, {"date": "2026-10-01", "close": 23.0, "volume": 4817.0}, {"date": "2026-10-02", "close": 23.03, "volume": 2998.0}, {"date": "2026-10-05", "close": 22.93, "volume": 4501.0}, {"date": "2026-10-06", "close": 22.9, "volume": 1367.0}, {"date": "2026-10-07", "close": 23.03, "volume": 4493.0}, {"date": "2026-10-08", "close": 23.0, "volume": 2058.0}, {"date": "2026-10-09", "close": 22.9, "volume": 1195.0}, {"date": "2026-10-12", "close": 23.0, "volume": 3178.0}, {"date": "2026-10-13", "close": 23.03, "volume": 4605.0}, {"date": "2026-10-14", "close": 22.89, "volume": 5221.0}], "refreshing": true}