{"ticker": "VABK", "overview": {"cik": "1572334", "ticker": "VABK", "name": "Virginia National Bankshares Corp", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441718", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437868", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417432", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-348243", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314197", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-287670", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001012975-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225478", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219603", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204095", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-194105", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-194099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171985", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002582", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128416", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-101629", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101603", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-038845", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034710", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034708", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034707", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034705", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034697", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034695", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034694", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VABK", "has_prices": true, "as_of": "2026-09-23", "last": 47.01, "prev_close": 48.0, "change": -0.990000000000002, "change_pct": -0.020625000000000043, "session_volume": 3661.0, "vwap_5": 47.42411212955927, "vwap_20": 47.46964824857101, "vwap_60": 46.49421228404192, "vwap_250": 41.699766764126096, "high_52w": 49.22, "low_52w": 38.13, "avg_volume_20": 6481.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441718", "src": "INSIDERS", "ticker": "VABK", "cik": "1572334", "company": "Virginia National Bankshares Corp", "company_raw": "Virginia National Bankshares Corp", "who": "William D. Dittmar Jr.", "who_key": "Dittmar William D Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 167007.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on VABK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593205/000119312526441718/0001193125-26-441718-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "13DG-0001012975-26-000437", "src": "13DG", "ticker": "VABK", "cik": "1572334", "company": "Virginia National Bankshares Corp", "company_raw": "Virginia National Bankshares Corp", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC takes a 5.3% passive stake in VABK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000437-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000102909-26-002582", "src": "13DG", "ticker": "VABK", "cik": "1572334", "company": "Virginia National Bankshares Corp", "company_raw": "Virginia National Bankshares Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VABK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002582-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000437", "src": "13DG", "ticker": "VABK", "cik": "1572334", "company": "Virginia National Bankshares Corp", "company_raw": "Virginia National Bankshares Corp", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC takes a 5.3% passive stake in VABK", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000437-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000102909-26-002582", "src": "13DG", "ticker": "VABK", "cik": "1572334", "company": "Virginia National Bankshares Corp", "company_raw": "Virginia National Bankshares Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VABK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002582-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Virginia National Bankshares Corporation - Common Stock", "new_value": "Virginia National Bankshares Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001572334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001572334", "applied": 1, "detected_at": "2026-10-28T09:29:49.893292"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441718", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437868", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417432", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-348243", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314197", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-287670", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001012975-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225478", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219603", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204095", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-194105", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-194099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171985", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002582", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128416", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-101629", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001193125-26-101603", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-038845", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034710", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034708", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034707", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034705", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034697", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034695", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-034694", "price_sensitive": false}], "performance": {"ticker": "VABK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 22.4036, "volume": null}, {"date": "2016-09-26", "close": 22.4036, "volume": null}, {"date": "2016-09-27", "close": 22.4036, "volume": null}, {"date": "2016-09-28", "close": 22.4036, "volume": null}, {"date": "2016-09-29", "close": 22.4036, "volume": null}, {"date": "2016-09-30", "close": 22.8472, "volume": 331.0}, {"date": "2016-10-03", "close": 22.8472, "volume": null}, {"date": "2016-10-04", "close": 22.6757, "volume": 220.0}, {"date": "2016-10-05", "close": 22.6757, "volume": 220.0}, {"date": "2016-10-06", "close": 22.6757, "volume": 1908.0}, {"date": "2016-10-07", "close": 22.6757, "volume": null}, {"date": "2016-10-10", "close": 22.6757, "volume": null}, {"date": "2016-10-11", "close": 22.6757, "volume": null}, {"date": "2016-10-12", "close": 22.6757, "volume": null}, {"date": "2016-10-13", "close": 22.6757, "volume": null}, {"date": "2016-10-14", "close": 22.6757, "volume": 237.0}, {"date": "2016-10-17", "close": 22.6757, "volume": null}, {"date": "2016-10-18", "close": 22.6757, "volume": null}, {"date": "2016-10-19", "close": 22.6757, "volume": null}, {"date": "2016-10-20", "close": 22.6757, "volume": null}, {"date": "2016-10-21", "close": 22.6757, "volume": null}, {"date": "2016-10-24", "close": 22.6757, "volume": null}, {"date": "2016-10-25", "close": 22.6757, "volume": null}, {"date": "2016-10-26", "close": 22.6757, "volume": null}, {"date": "2016-10-27", "close": 22.6757, "volume": null}, {"date": "2016-10-28", "close": 22.6757, "volume": null}, {"date": "2016-10-31", "close": 22.6757, "volume": null}, {"date": "2016-11-01", "close": 22.6757, "volume": null}, {"date": "2016-11-02", "close": 22.6757, "volume": null}, {"date": "2016-11-03", "close": 22.2222, "volume": 1108.0}, {"date": "2016-11-04", "close": 22.2313, "volume": 6609.0}, {"date": "2016-11-07", "close": 22.2676, "volume": 661.0}, {"date": "2016-11-08", "close": 22.2676, "volume": null}, {"date": "2016-11-09", "close": 22.6757, "volume": 661.0}, {"date": "2016-11-10", "close": 22.6757, "volume": 1654.0}, {"date": "2016-11-11", "close": 22.6757, "volume": null}, {"date": "2016-11-14", "close": 23.1293, "volume": 551.0}, {"date": "2016-11-15", "close": 23.1293, "volume": 309.0}, {"date": "2016-11-16", "close": 23.5828, "volume": 220.0}, {"date": "2016-11-17", "close": 23.5828, "volume": null}, {"date": "2016-11-18", "close": 26.2857, "volume": 192.0}, {"date": "2016-11-21", "close": 26.2857, "volume": null}, {"date": "2016-11-22", "close": 26.2857, "volume": null}, {"date": "2016-11-23", "close": 26.3039, "volume": 110.0}, {"date": "2016-11-25", "close": 26.3039, "volume": null}, {"date": "2016-11-28", "close": 26.3039, "volume": null}, {"date": "2016-11-29", "close": 26.3039, "volume": null}, {"date": "2016-11-30", "close": 26.3039, "volume": null}, {"date": "2016-12-01", "close": 24.0363, "volume": 220.0}, {"date": "2016-12-02", "close": 24.0363, "volume": null}, {"date": "2016-12-05", "close": 24.4898, "volume": 526.0}, {"date": "2016-12-06", "close": 24.4989, "volume": 551.0}, {"date": "2016-12-07", "close": 24.4989, "volume": null}, {"date": "2016-12-08", "close": 24.4989, "volume": 386.0}, {"date": "2016-12-09", "close": 24.127, "volume": 127.0}, {"date": "2016-12-12", "close": 24.4989, "volume": 1097.0}, {"date": "2016-12-13", "close": 24.4989, "volume": null}, {"date": "2016-12-14", "close": 23.6735, "volume": 4672.0}, {"date": "2016-12-15", "close": 23.6735, "volume": null}, {"date": "2016-12-16", "close": 24.2993, "volume": 551.0}, {"date": "2016-12-19", "close": 24.3537, "volume": 331.0}, {"date": "2016-12-20", "close": 24.3537, "volume": null}, {"date": "2016-12-21", "close": 24.3537, "volume": null}, {"date": "2016-12-22", "close": 24.3537, "volume": null}, {"date": "2016-12-23", "close": 24.3537, "volume": null}, {"date": "2016-12-27", "close": 24.3537, "volume": null}, {"date": "2016-12-28", "close": 24.3537, "volume": null}, {"date": "2016-12-29", "close": 24.3537, "volume": null}, {"date": "2016-12-30", "close": 25.8503, "volume": 220.0}, {"date": "2017-01-03", "close": 25.805, "volume": 163.0}, {"date": "2017-01-04", "close": 25.805, "volume": null}, {"date": "2017-01-05", "close": 25.805, "volume": null}, {"date": "2017-01-06", "close": 25.8413, "volume": 559.0}, {"date": "2017-01-09", "close": 25.3968, "volume": 331.0}, {"date": "2017-01-10", "close": 25.3968, "volume": null}, {"date": "2017-01-11", "close": 25.3967, "volume": 1143.0}, {"date": "2017-01-12", "close": 25.6698, "volume": 595.0}, {"date": "2017-01-13", "close": 25.6698, "volume": null}, {"date": "2017-01-17", "close": 25.6689, "volume": 836.0}, {"date": "2017-01-18", "close": 25.6689, "volume": null}, {"date": "2017-01-19", "close": 25.4422, "volume": 181.0}, {"date": "2017-01-20", "close": 26.4853, "volume": 972.0}, {"date": "2017-01-23", "close": 26.6667, "volume": 551.0}, {"date": "2017-01-24", "close": 27.0023, "volume": 469.0}, {"date": "2017-01-25", "close": 26.7574, "volume": 1739.0}, {"date": "2017-01-26", "close": 26.7574, "volume": null}, {"date": "2017-01-27", "close": 26.7574, "volume": null}, {"date": "2017-01-30", "close": 27.2109, "volume": 977.0}, {"date": "2017-01-31", "close": 27.2109, "volume": 202.0}, {"date": "2017-02-01", "close": 27.0748, "volume": 1378.0}, {"date": "2017-02-02", "close": 27.2109, "volume": 331.0}, {"date": "2017-02-03", "close": 27.2109, "volume": null}, {"date": "2017-02-06", "close": 27.2109, "volume": 1433.0}, {"date": "2017-02-07", "close": 27.2109, "volume": null}, {"date": "2017-02-08", "close": 27.2109, "volume": null}, {"date": "2017-02-09", "close": 27.2109, "volume": null}, {"date": "2017-02-10", "close": 27.2109, "volume": 110.0}, {"date": "2017-02-13", "close": 27.2109, "volume": null}, {"date": "2017-02-14", "close": 27.0748, "volume": 441.0}, {"date": "2017-02-15", "close": 27.0748, "volume": null}, {"date": "2017-02-16", "close": 27.0748, "volume": 220.0}, {"date": "2017-02-17", "close": 27.0748, "volume": null}, {"date": "2017-02-21", "close": 29.2517, "volume": 606.0}, {"date": "2017-02-22", "close": 27.6644, "volume": 220.0}, {"date": "2017-02-23", "close": 27.6644, "volume": 248.0}, {"date": "2017-02-24", "close": 27.6644, "volume": null}, {"date": "2017-02-27", "close": 27.6644, "volume": 441.0}, {"date": "2017-02-28", "close": 27.6644, "volume": null}, {"date": "2017-03-01", "close": 27.2109, "volume": 331.0}, {"date": "2017-03-02", "close": 27.2109, "volume": 1984.0}, {"date": "2017-03-03", "close": 27.2109, "volume": 606.0}, {"date": "2017-03-06", "close": 27.22, "volume": 508.0}, {"date": "2017-03-07", "close": 27.6191, "volume": 635.0}, {"date": "2017-03-08", "close": 27.6191, "volume": 110.0}, {"date": "2017-03-09", "close": 27.8912, "volume": 303.0}, {"date": "2017-03-10", "close": 27.8912, "volume": 1268.0}, {"date": "2017-03-13", "close": 27.8912, "volume": 441.0}, {"date": "2017-03-14", "close": 27.8912, "volume": null}, {"date": "2017-03-15", "close": 27.8912, "volume": null}, {"date": "2017-03-16", "close": 27.2562, "volume": 1104.0}, {"date": "2017-03-17", "close": 27.3923, "volume": 661.0}, {"date": "2017-03-20", "close": 27.3923, "volume": null}, {"date": "2017-03-21", "close": 27.3923, "volume": null}, {"date": "2017-03-22", "close": 27.2562, "volume": 702.0}, {"date": "2017-03-23", "close": 27.5737, "volume": 872.0}, {"date": "2017-03-24", "close": 27.5737, "volume": null}, {"date": "2017-03-27", "close": 27.6644, "volume": 337.0}, {"date": "2017-03-28", "close": 27.6644, "volume": null}, {"date": "2017-03-29", "close": 27.6644, "volume": null}, {"date": "2017-03-30", "close": 27.6644, "volume": null}, {"date": "2017-03-31", "close": 28.7982, "volume": 110.0}, {"date": "2017-04-03", "close": 28.7982, "volume": null}, {"date": "2017-04-04", "close": 28.7982, "volume": null}, {"date": "2017-04-05", "close": 28.7982, "volume": null}, {"date": "2017-04-06", "close": 28.7982, "volume": null}, {"date": "2017-04-07", "close": 28.1179, "volume": 551.0}, {"date": "2017-04-10", "close": 28.1179, "volume": null}, {"date": "2017-04-11", "close": 29.3424, "volume": 110.0}, {"date": "2017-04-12", "close": 29.3424, "volume": null}, {"date": "2017-04-13", "close": 29.3424, "volume": null}, {"date": "2017-04-17", "close": 29.3424, "volume": null}, {"date": "2017-04-18", "close": 29.932, "volume": 276.0}, {"date": "2017-04-19", "close": 29.932, "volume": null}, {"date": "2017-04-20", "close": 29.0249, "volume": 2543.0}, {"date": "2017-04-21", "close": 29.161, "volume": 1540.0}, {"date": "2017-04-24", "close": 29.161, "volume": null}, {"date": "2017-04-25", "close": 29.161, "volume": null}, {"date": "2017-04-26", "close": 29.161, "volume": null}, {"date": "2017-04-27", "close": 29.161, "volume": null}, {"date": "2017-04-28", "close": 29.161, "volume": null}, {"date": "2017-05-01", "close": 29.161, "volume": null}, {"date": "2017-05-02", "close": 29.161, "volume": null}, {"date": "2017-05-03", "close": 31.2925, "volume": 128.0}, {"date": "2017-05-04", "close": 30.839, "volume": 220.0}, {"date": "2017-05-05", "close": 30.839, "volume": 110.0}, {"date": "2017-05-08", "close": 30.839, "volume": null}, {"date": "2017-05-09", "close": 30.839, "volume": null}, {"date": "2017-05-10", "close": 30.839, "volume": null}, {"date": "2017-05-11", "close": 30.839, "volume": null}, {"date": "2017-05-12", "close": 30.839, "volume": null}, {"date": "2017-05-15", "close": 30.839, "volume": null}, {"date": "2017-05-16", "close": 30.839, "volume": null}, {"date": "2017-05-17", "close": 30.068, "volume": 1213.0}, {"date": "2017-05-18", "close": 30.068, "volume": null}, {"date": "2017-05-19", "close": 30.068, "volume": null}, {"date": "2017-05-22", "close": 29.932, "volume": 3691.0}, {"date": "2017-05-23", "close": 29.2064, "volume": 110.0}, {"date": "2017-05-24", "close": 29.932, "volume": 363.0}, {"date": "2017-05-25", "close": 29.932, "volume": 1099.0}, {"date": "2017-05-26", "close": 29.932, "volume": null}, {"date": "2017-05-30", "close": 29.932, "volume": 220.0}, {"date": "2017-05-31", "close": 29.932, "volume": 220.0}, {"date": "2017-06-01", "close": 29.932, "volume": null}, {"date": "2017-06-02", "close": 30.1587, "volume": 1297.0}, {"date": "2017-06-05", "close": 30.1587, "volume": 38163.0}, {"date": "2017-06-06", "close": 30.1587, "volume": null}, {"date": "2017-06-07", "close": 30.1587, "volume": null}, {"date": "2017-06-08", "close": 30.1587, "volume": null}, {"date": "2017-06-09", "close": 30.1587, "volume": null}, {"date": "2017-06-12", "close": 30.1587, "volume": 1213.0}, {"date": "2017-06-13", "close": 29.932, "volume": 750.0}, {"date": "2017-06-14", "close": 30.3855, "volume": 220.0}, {"date": "2017-06-15", "close": 30.3855, "volume": 3330.0}, {"date": "2017-06-16", "close": 30.3855, "volume": null}, {"date": "2017-06-19", "close": 32.6522, "volume": 110.0}, {"date": "2017-06-20", "close": 32.6522, "volume": null}, {"date": "2017-06-21", "close": 32.6531, "volume": 220.0}, {"date": "2017-06-22", "close": 32.6531, "volume": 551.0}, {"date": "2017-06-23", "close": 34.468, "volume": 110.0}, {"date": "2017-06-26", "close": 34.4671, "volume": 110.0}, {"date": "2017-06-27", "close": 36.2803, "volume": 110.0}, {"date": "2017-06-28", "close": 30.4318, "volume": 912.0}, {"date": "2017-06-29", "close": 33.288, "volume": 802.0}, {"date": "2017-06-30", "close": 33.288, "volume": null}, {"date": "2017-07-03", "close": 33.288, "volume": null}, {"date": "2017-07-05", "close": 32.6531, "volume": 480.0}, {"date": "2017-07-06", "close": 32.4254, "volume": 443.0}, {"date": "2017-07-07", "close": 32.4254, "volume": null}, {"date": "2017-07-10", "close": 32.4254, "volume": null}, {"date": "2017-07-11", "close": 31.3841, "volume": 1378.0}, {"date": "2017-07-12", "close": 31.7007, "volume": 1670.0}, {"date": "2017-07-13", "close": 31.7007, "volume": null}, {"date": "2017-07-14", "close": 31.4295, "volume": 276.0}, {"date": "2017-07-17", "close": 30.8399, "volume": 331.0}, {"date": "2017-07-18", "close": 30.6132, "volume": 1102.0}, {"date": "2017-07-19", "close": 30.5669, "volume": 21276.0}, {"date": "2017-07-20", "close": 30.9297, "volume": 3287.0}, {"date": "2017-07-21", "close": 31.2925, "volume": 1257.0}, {"date": "2017-07-24", "close": 31.2925, "volume": null}, {"date": "2017-07-25", "close": 31.5193, "volume": 882.0}, {"date": "2017-07-26", "close": 31.5193, "volume": null}, {"date": "2017-07-27", "close": 31.5193, "volume": null}, {"date": "2017-07-28", "close": 31.5193, "volume": null}, {"date": "2017-07-31", "close": 31.7007, "volume": 5016.0}, {"date": "2017-08-01", "close": 31.7007, "volume": null}, {"date": "2017-08-02", "close": 34.4218, "volume": 474.0}, {"date": "2017-08-03", "close": 34.4218, "volume": null}, {"date": "2017-08-04", "close": 34.4218, "volume": null}, {"date": "2017-08-07", "close": 34.4218, "volume": null}, {"date": "2017-08-08", "close": 32.6531, "volume": 203.0}, {"date": "2017-08-09", "close": 32.1996, "volume": 2577.0}, {"date": "2017-08-10", "close": 32.1996, "volume": null}, {"date": "2017-08-11", "close": 32.1996, "volume": null}, {"date": "2017-08-14", "close": 31.9728, "volume": 4294.0}, {"date": "2017-08-15", "close": 31.7914, "volume": 2315.0}, {"date": "2017-08-16", "close": 31.8367, "volume": 2148.0}, {"date": "2017-08-17", "close": 32.1996, "volume": 1865.0}, {"date": "2017-08-18", "close": 32.1996, "volume": null}, {"date": "2017-08-21", "close": 32.1542, "volume": 3859.0}, {"date": "2017-08-22", "close": 32.1542, "volume": 220.0}, {"date": "2017-08-23", "close": 32.0635, "volume": 7840.0}, {"date": "2017-08-24", "close": 32.0635, "volume": 2922.0}, {"date": "2017-08-25", "close": 32.4263, "volume": 2526.0}, {"date": "2017-08-28", "close": 32.0635, "volume": 678.0}, {"date": "2017-08-29", "close": 32.1542, "volume": 2425.0}, {"date": "2017-08-30", "close": 32.1542, "volume": 1984.0}, {"date": "2017-08-31", "close": 32.2903, "volume": 3307.0}, {"date": "2017-09-01", "close": 32.4263, "volume": 1658.0}, {"date": "2017-09-05", "close": 32.4263, "volume": null}, {"date": "2017-09-06", "close": 32.4263, "volume": null}, {"date": "2017-09-07", "close": 32.7528, "volume": 712.0}, {"date": "2017-09-08", "close": 32.7528, "volume": null}, {"date": "2017-09-11", "close": 32.517, "volume": 1080.0}, {"date": "2017-09-12", "close": 32.517, "volume": 458.0}, {"date": "2017-09-13", "close": 32.517, "volume": null}, {"date": "2017-09-14", "close": 32.4717, "volume": 1321.0}, {"date": "2017-09-15", "close": 32.4717, "volume": null}, {"date": "2017-09-18", "close": 32.5624, "volume": 661.0}, {"date": "2017-09-19", "close": 32.5624, "volume": null}, {"date": "2017-09-20", "close": 32.4717, "volume": 254.0}, {"date": "2017-09-21", "close": 32.4717, "volume": null}, {"date": "2017-09-22", "close": 32.4717, "volume": null}, {"date": "2017-09-25", "close": 32.4717, "volume": null}, {"date": "2017-09-26", "close": 32.4717, "volume": null}, {"date": "2017-09-27", "close": 32.7438, "volume": 2701.0}, {"date": "2017-09-28", "close": 32.7438, "volume": null}, {"date": "2017-09-29", "close": 32.5624, "volume": 138.0}, {"date": "2017-10-02", "close": 32.5624, "volume": null}, {"date": "2017-10-03", "close": 32.5624, "volume": null}, {"date": "2017-10-04", "close": 33.1066, "volume": 478.0}, {"date": "2017-10-05", "close": 33.1066, "volume": null}, {"date": "2017-10-06", "close": 32.8798, "volume": 854.0}, {"date": "2017-10-09", "close": 32.8807, "volume": 331.0}, {"date": "2017-10-10", "close": 32.8807, "volume": null}, {"date": "2017-10-11", "close": 32.8807, "volume": null}, {"date": "2017-10-12", "close": 32.8807, "volume": null}, {"date": "2017-10-13", "close": 33.1293, "volume": 16995.0}, {"date": "2017-10-16", "close": 33.1293, "volume": null}, {"date": "2017-10-17", "close": 33.1293, "volume": null}, {"date": "2017-10-18", "close": 32.9252, "volume": 11374.0}, {"date": "2017-10-19", "close": 32.9252, "volume": null}, {"date": "2017-10-20", "close": 33.1973, "volume": 661.0}, {"date": "2017-10-23", "close": 33.1973, "volume": null}, {"date": "2017-10-24", "close": 33.1973, "volume": null}, {"date": "2017-10-25", "close": 33.5601, "volume": 441.0}, {"date": "2017-10-26", "close": 34.4671, "volume": 665.0}, {"date": "2017-10-27", "close": 34.4671, "volume": null}, {"date": "2017-10-30", "close": 34.8744, "volume": 1102.0}, {"date": "2017-10-31", "close": 34.4671, "volume": 2144.0}, {"date": "2017-11-01", "close": 34.4671, "volume": null}, {"date": "2017-11-02", "close": 34.4671, "volume": null}, {"date": "2017-11-03", "close": 34.4671, "volume": null}, {"date": "2017-11-06", "close": 34.4671, "volume": null}, {"date": "2017-11-07", "close": 34.9206, "volume": 882.0}, {"date": "2017-11-08", "close": 35.3732, "volume": 571.0}, {"date": "2017-11-09", "close": 34.9206, "volume": 617.0}, {"date": "2017-11-10", "close": 34.9206, "volume": null}, {"date": "2017-11-13", "close": 34.8943, "volume": 110.0}, {"date": "2017-11-14", "close": 35.0113, "volume": 22050.0}, {"date": "2017-11-15", "close": 35.0113, "volume": null}, {"date": "2017-11-16", "close": 35.0113, "volume": null}, {"date": "2017-11-17", "close": 34.9678, "volume": 146.0}, {"date": "2017-11-20", "close": 35.1701, "volume": 11280.0}, {"date": "2017-11-21", "close": 35.1701, "volume": null}, {"date": "2017-11-22", "close": 35.1701, "volume": null}, {"date": "2017-11-24", "close": 35.1701, "volume": null}, {"date": "2017-11-27", "close": 35.3742, "volume": 110.0}, {"date": "2017-11-28", "close": 35.3742, "volume": null}, {"date": "2017-11-29", "close": 35.3742, "volume": null}, {"date": "2017-11-30", "close": 35.3742, "volume": 2376.0}, {"date": "2017-12-01", "close": 35.3742, "volume": 1102.0}, {"date": "2017-12-04", "close": 35.1474, "volume": 200.0}, {"date": "2017-12-05", "close": 35.1474, "volume": null}, {"date": "2017-12-06", "close": 35.1474, "volume": null}, {"date": "2017-12-07", "close": 35.6463, "volume": 1524.0}, {"date": "2017-12-08", "close": 36.1451, "volume": 220.0}, {"date": "2017-12-11", "close": 35.1474, "volume": 331.0}, {"date": "2017-12-12", "close": 35.3742, "volume": 331.0}, {"date": "2017-12-13", "close": 35.3742, "volume": null}, {"date": "2017-12-14", "close": 35.7234, "volume": 11227.0}, {"date": "2017-12-15", "close": 35.7234, "volume": null}, {"date": "2017-12-18", "close": 36.5079, "volume": 110.0}, {"date": "2017-12-19", "close": 35.0204, "volume": 772.0}, {"date": "2017-12-20", "close": 36.2812, "volume": 496.0}, {"date": "2017-12-21", "close": 36.2721, "volume": 319.0}, {"date": "2017-12-22", "close": 36.2721, "volume": null}, {"date": "2017-12-26", "close": 35.8186, "volume": 116.0}, {"date": "2017-12-27", "close": 35.0567, "volume": 2482.0}, {"date": "2017-12-28", "close": 35.3288, "volume": 1472.0}, {"date": "2017-12-29", "close": 35.3742, "volume": 1433.0}, {"date": "2018-01-02", "close": 35.3742, "volume": 1543.0}, {"date": "2018-01-03", "close": 35.3751, "volume": 110.0}, {"date": "2018-01-04", "close": 35.3751, "volume": null}, {"date": "2018-01-05", "close": 35.3742, "volume": 772.0}, {"date": "2018-01-08", "close": 35.3742, "volume": null}, {"date": "2018-01-09", "close": 35.3742, "volume": null}, {"date": "2018-01-10", "close": 35.8277, "volume": 8972.0}, {"date": "2018-01-11", "close": 35.8277, "volume": null}, {"date": "2018-01-12", "close": 36.0454, "volume": 679.0}, {"date": "2018-01-16", "close": 36.0454, "volume": null}, {"date": "2018-01-17", "close": 36.0454, "volume": null}, {"date": "2018-01-18", "close": 36.0544, "volume": 276.0}, {"date": "2018-01-19", "close": 36.0544, "volume": null}, {"date": "2018-01-22", "close": 36.0544, "volume": null}, {"date": "2018-01-23", "close": 36.0544, "volume": null}, {"date": "2018-01-24", "close": 36.4172, "volume": 5806.0}, {"date": "2018-01-25", "close": 36.4172, "volume": null}, {"date": "2018-01-26", "close": 36.2812, "volume": 148.0}, {"date": "2018-01-29", "close": 36.2358, "volume": 1207.0}, {"date": "2018-01-30", "close": 36.0544, "volume": 284.0}, {"date": "2018-01-31", "close": 35.873, "volume": 130.0}, {"date": "2018-02-01", "close": 35.873, "volume": null}, {"date": "2018-02-02", "close": 35.8277, "volume": 1075.0}, {"date": "2018-02-05", "close": 35.8739, "volume": 110.0}, {"date": "2018-02-06", "close": 35.873, "volume": 718.0}, {"date": "2018-02-07", "close": 35.873, "volume": 333.0}, {"date": "2018-02-08", "close": 35.873, "volume": 162.0}, {"date": "2018-02-09", "close": 35.873, "volume": 1020.0}, {"date": "2018-02-12", "close": 35.873, "volume": null}, {"date": "2018-02-13", "close": 35.873, "volume": 469.0}, {"date": "2018-02-14", "close": 35.873, "volume": null}, {"date": "2018-02-15", "close": 35.873, "volume": null}, {"date": "2018-02-16", "close": 36.2358, "volume": 10727.0}, {"date": "2018-02-20", "close": 36.2358, "volume": null}, {"date": "2018-02-21", "close": 36.2358, "volume": null}, {"date": "2018-02-22", "close": 36.2358, "volume": null}, {"date": "2018-02-23", "close": 36.2358, "volume": null}, {"date": "2018-02-26", "close": 36.2812, "volume": 220.0}, {"date": "2018-02-27", "close": 36.2812, "volume": 689.0}, {"date": "2018-02-28", "close": 36.2812, "volume": null}, {"date": "2018-03-01", "close": 36.2812, "volume": 165.0}, {"date": "2018-03-02", "close": 36.507, "volume": 220.0}, {"date": "2018-03-05", "close": 36.507, "volume": null}, {"date": "2018-03-06", "close": 36.4172, "volume": 203.0}, {"date": "2018-03-07", "close": 36.7347, "volume": 87889.0}, {"date": "2018-03-08", "close": 37.0522, "volume": 22906.0}, {"date": "2018-03-09", "close": 36.9615, "volume": 7166.0}, {"date": "2018-03-12", "close": 37.0522, "volume": 44210.0}, {"date": "2018-03-13", "close": 37.6417, "volume": 6174.0}, {"date": "2018-03-14", "close": 38.0952, "volume": 220.0}, {"date": "2018-03-15", "close": 38.0952, "volume": null}, {"date": "2018-03-16", "close": 38.0952, "volume": null}, {"date": "2018-03-19", "close": 38.0952, "volume": null}, {"date": "2018-03-20", "close": 38.0952, "volume": 551.0}, {"date": "2018-03-21", "close": 38.0952, "volume": null}, {"date": "2018-03-22", "close": 37.2789, "volume": 1488.0}, {"date": "2018-03-23", "close": 37.6417, "volume": 1819.0}, {"date": "2018-03-26", "close": 37.415, "volume": 2546.0}, {"date": "2018-03-27", "close": 37.2789, "volume": 20366.0}, {"date": "2018-03-28", "close": 37.2789, "volume": null}, {"date": "2018-03-29", "close": 37.2789, "volume": null}, {"date": "2018-04-02", "close": 39.2857, "volume": 12287.0}, {"date": "2018-04-03", "close": 39.2857, "volume": null}, {"date": "2018-04-04", "close": 39.381, "volume": 1501.0}, {"date": "2018-04-05", "close": 39.7143, "volume": 1351.0}, {"date": "2018-04-06", "close": 39.5238, "volume": 105.0}, {"date": "2018-04-09", "close": 39.5238, "volume": null}, {"date": "2018-04-10", "close": 39.5238, "volume": 509.0}, {"date": "2018-04-11", "close": 39.5238, "volume": null}, {"date": "2018-04-12", "close": 39.5238, "volume": null}, {"date": "2018-04-13", "close": 39.5238, "volume": null}, {"date": "2018-04-16", "close": 39.5238, "volume": 560.0}, {"date": "2018-04-17", "close": 39.5238, "volume": 428.0}, {"date": "2018-04-18", "close": 39.5238, "volume": null}, {"date": "2018-04-19", "close": 39.5238, "volume": 291.0}, {"date": "2018-04-20", "close": 40.0, "volume": 538.0}, {"date": "2018-04-23", "close": 40.0, "volume": null}, {"date": "2018-04-24", "close": 40.8571, "volume": 1582.0}, {"date": "2018-04-25", "close": 40.8571, "volume": null}, {"date": "2018-04-26", "close": 41.6667, "volume": 1122.0}, {"date": "2018-04-27", "close": 41.9048, "volume": 241.0}, {"date": "2018-04-30", "close": 41.9057, "volume": 437.0}, {"date": "2018-05-01", "close": 42.619, "volume": 539.0}, {"date": "2018-05-02", "close": 42.619, "volume": 2527.0}, {"date": "2018-05-03", "close": 43.2857, "volume": 5221.0}, {"date": "2018-05-04", "close": 43.2857, "volume": null}, {"date": "2018-05-07", "close": 42.8581, "volume": 126.0}, {"date": "2018-05-08", "close": 41.9048, "volume": 1683.0}, {"date": "2018-05-09", "close": 41.9048, "volume": 1425.0}, {"date": "2018-05-10", "close": 41.7619, "volume": 21073.0}, {"date": "2018-05-11", "close": 41.7619, "volume": null}, {"date": "2018-05-14", "close": 41.9048, "volume": 472.0}, {"date": "2018-05-15", "close": 41.9048, "volume": 420.0}, {"date": "2018-05-16", "close": 41.9533, "volume": 864.0}, {"date": "2018-05-17", "close": 42.619, "volume": 761.0}, {"date": "2018-05-18", "close": 42.7381, "volume": 183.0}, {"date": "2018-05-21", "close": 42.7381, "volume": null}, {"date": "2018-05-22", "close": 42.7619, "volume": 504.0}, {"date": "2018-05-23", "close": 42.7619, "volume": null}, {"date": "2018-05-24", "close": 42.7619, "volume": null}, {"date": "2018-05-25", "close": 42.7619, "volume": null}, {"date": "2018-05-29", "close": 42.5238, "volume": 106.0}, {"date": "2018-05-30", "close": 42.5238, "volume": null}, {"date": "2018-05-31", "close": 42.8571, "volume": 232.0}, {"date": "2018-06-01", "close": 42.9524, "volume": 106.0}, {"date": "2018-06-04", "close": 43.0952, "volume": 329.0}, {"date": "2018-06-05", "close": 42.8667, "volume": 165.0}, {"date": "2018-06-06", "close": 42.8667, "volume": null}, {"date": "2018-06-07", "close": 43.5714, "volume": 860.0}, {"date": "2018-06-08", "close": 43.5714, "volume": null}, {"date": "2018-06-11", "close": 43.0952, "volume": 507.0}, {"date": "2018-06-12", "close": 43.4286, "volume": 4014.0}, {"date": "2018-06-13", "close": 43.8095, "volume": 105.0}, {"date": "2018-06-14", "close": 44.2381, "volume": 210.0}, {"date": "2018-06-15", "close": 46.6667, "volume": 712.0}, {"date": "2018-06-18", "close": 44.5714, "volume": 126.0}, {"date": "2018-06-19", "close": 44.5714, "volume": null}, {"date": "2018-06-20", "close": 51.4095, "volume": 2604.0}, {"date": "2018-06-21", "close": 50.4762, "volume": 228.0}, {"date": "2018-06-22", "close": 50.4762, "volume": null}, {"date": "2018-06-25", "close": 50.4762, "volume": null}, {"date": "2018-06-26", "close": 47.6191, "volume": 109.0}, {"date": "2018-06-27", "close": 47.6191, "volume": null}, {"date": "2018-06-28", "close": 47.6191, "volume": null}, {"date": "2018-06-29", "close": 48.941, "volume": 828.0}, {"date": "2018-07-02", "close": 49.0476, "volume": 1196.0}, {"date": "2018-07-03", "close": 49.0476, "volume": 983.0}, {"date": "2018-07-05", "close": 47.4762, "volume": 1156.0}, {"date": "2018-07-06", "close": 44.2857, "volume": 5653.0}, {"date": "2018-07-09", "close": 44.2857, "volume": 471.0}, {"date": "2018-07-10", "close": 44.7524, "volume": 406.0}, {"date": "2018-07-11", "close": 44.7505, "volume": 304.0}, {"date": "2018-07-12", "close": 44.7505, "volume": null}, {"date": "2018-07-13", "close": 44.3429, "volume": 266.0}, {"date": "2018-07-16", "close": 44.7619, "volume": 106.0}, {"date": "2018-07-17", "close": 44.3714, "volume": 157.0}, {"date": "2018-07-18", "close": 44.3714, "volume": null}, {"date": "2018-07-19", "close": 44.7905, "volume": 8190.0}, {"date": "2018-07-20", "close": 44.7905, "volume": null}, {"date": "2018-07-23", "close": 44.7905, "volume": null}, {"date": "2018-07-24", "close": 44.7905, "volume": null}, {"date": "2018-07-25", "close": 44.7905, "volume": null}, {"date": "2018-07-26", "close": 44.3429, "volume": 633.0}, {"date": "2018-07-27", "close": 44.2867, "volume": 337.0}, {"date": "2018-07-30", "close": 44.181, "volume": 1681.0}, {"date": "2018-07-31", "close": 43.1429, "volume": 525.0}, {"date": "2018-08-01", "close": 43.8095, "volume": 247.0}, {"date": "2018-08-02", "close": 43.8095, "volume": null}, {"date": "2018-08-03", "close": 43.8095, "volume": 4252.0}, {"date": "2018-08-06", "close": 43.8095, "volume": 4689.0}, {"date": "2018-08-07", "close": 43.8095, "volume": null}, {"date": "2018-08-08", "close": 43.8095, "volume": 1050.0}, {"date": "2018-08-09", "close": 43.8095, "volume": 1295.0}, {"date": "2018-08-10", "close": 43.8095, "volume": 661.0}, {"date": "2018-08-13", "close": 43.8095, "volume": null}, {"date": "2018-08-14", "close": 43.8095, "volume": null}, {"date": "2018-08-15", "close": 43.9048, "volume": 7245.0}, {"date": "2018-08-16", "close": 44.0476, "volume": 573.0}, {"date": "2018-08-17", "close": 44.0476, "volume": 420.0}, {"date": "2018-08-20", "close": 43.8095, "volume": 2016.0}, {"date": "2018-08-21", "close": 43.8095, "volume": null}, {"date": "2018-08-22", "close": 43.8095, "volume": null}, {"date": "2018-08-23", "close": 43.8095, "volume": 3559.0}, {"date": "2018-08-24", "close": 43.8095, "volume": 3396.0}, {"date": "2018-08-27", "close": 43.8095, "volume": 4462.0}, {"date": "2018-08-28", "close": 43.8095, "volume": 231.0}, {"date": "2018-08-29", "close": 43.8095, "volume": 10411.0}, {"date": "2018-08-30", "close": 43.9286, "volume": 124.0}, {"date": "2018-08-31", "close": 43.9286, "volume": null}, {"date": "2018-09-04", "close": 43.9286, "volume": null}, {"date": "2018-09-05", "close": 43.8095, "volume": 151.0}, {"date": "2018-09-06", "close": 43.8095, "volume": 406.0}, {"date": "2018-09-07", "close": 43.8095, "volume": null}, {"date": "2018-09-10", "close": 43.8095, "volume": null}, {"date": "2018-09-11", "close": 43.8095, "volume": null}, {"date": "2018-09-12", "close": 43.8095, "volume": null}, {"date": "2018-09-13", "close": 44.0714, "volume": 6245.0}, {"date": "2018-09-14", "close": 44.0476, "volume": 168.0}, {"date": "2018-09-17", "close": 44.0476, "volume": null}, {"date": "2018-09-18", "close": 44.0476, "volume": null}, {"date": "2018-09-19", "close": 44.0476, "volume": null}, {"date": "2018-09-20", "close": 44.0476, "volume": null}, {"date": "2018-09-21", "close": 44.0476, "volume": 315.0}, {"date": "2018-09-24", "close": 43.8571, "volume": 1102.0}, {"date": "2018-09-25", "close": 43.8571, "volume": null}, {"date": "2018-09-26", "close": 43.8571, "volume": 230.0}, {"date": "2018-09-27", "close": 43.8571, "volume": null}, {"date": "2018-09-28", "close": 43.8571, "volume": 210.0}, {"date": "2018-10-01", "close": 43.8571, "volume": null}, {"date": "2018-10-02", "close": 43.8571, "volume": 231.0}, {"date": "2018-10-03", "close": 43.859, "volume": 656.0}, {"date": "2018-10-04", "close": 43.8571, "volume": 702.0}, {"date": "2018-10-05", "close": 43.8571, "volume": null}, {"date": "2018-10-08", "close": 43.8571, "volume": 105.0}, {"date": "2018-10-09", "close": 43.8571, "volume": null}, {"date": "2018-10-10", "close": 43.8095, "volume": 1486.0}, {"date": "2018-10-11", "close": 43.8095, "volume": null}, {"date": "2018-10-12", "close": 43.8095, "volume": null}, {"date": "2018-10-15", "close": 43.6667, "volume": 231.0}, {"date": "2018-10-16", "close": 43.6667, "volume": null}, {"date": "2018-10-17", "close": 43.6667, "volume": null}, {"date": "2018-10-18", "close": 43.5952, "volume": 4410.0}, {"date": "2018-10-19", "close": 43.5952, "volume": 189.0}, {"date": "2018-10-22", "close": 42.6667, "volume": 2194.0}, {"date": "2018-10-23", "close": 42.381, "volume": 31471.0}, {"date": "2018-10-24", "close": 42.1905, "volume": 995.0}, {"date": "2018-10-25", "close": 42.1905, "volume": null}, {"date": "2018-10-26", "close": 42.1905, "volume": null}, {"date": "2018-10-29", "close": 42.1905, "volume": null}, {"date": "2018-10-30", "close": 41.9048, "volume": 1585.0}, {"date": "2018-10-31", "close": 41.5238, "volume": 241.0}, {"date": "2018-11-01", "close": 41.2381, "volume": 682.0}, {"date": "2018-11-02", "close": 41.2381, "volume": null}, {"date": "2018-11-05", "close": 40.7619, "volume": 443.0}, {"date": "2018-11-06", "close": 40.7619, "volume": null}, {"date": "2018-11-07", "close": 40.7619, "volume": null}, {"date": "2018-11-08", "close": 40.7619, "volume": 1652.0}, {"date": "2018-11-09", "close": 40.5714, "volume": 105.0}, {"date": "2018-11-12", "close": 40.6429, "volume": 15862.0}, {"date": "2018-11-13", "close": 40.3333, "volume": 2100.0}, {"date": "2018-11-14", "close": 40.3333, "volume": null}, {"date": "2018-11-15", "close": 40.3333, "volume": null}, {"date": "2018-11-16", "close": 40.3333, "volume": null}, {"date": "2018-11-19", "close": 40.0, "volume": 1510.0}, {"date": "2018-11-20", "close": 39.581, "volume": 105.0}, {"date": "2018-11-21", "close": 39.0476, "volume": 525.0}, {"date": "2018-11-23", "close": 39.0476, "volume": null}, {"date": "2018-11-26", "close": 38.0, "volume": 2430.0}, {"date": "2018-11-27", "close": 38.0, "volume": null}, {"date": "2018-11-28", "close": 37.3438, "volume": 105.0}, {"date": "2018-11-29", "close": 37.381, "volume": 315.0}, {"date": "2018-11-30", "close": 37.381, "volume": 105.0}, {"date": "2018-12-03", "close": 37.5952, "volume": 5075.0}, {"date": "2018-12-04", "close": 37.381, "volume": 1050.0}, {"date": "2018-12-06", "close": 37.2857, "volume": 220.0}, {"date": "2018-12-07", "close": 37.0476, "volume": 630.0}, {"date": "2018-12-10", "close": 36.7143, "volume": 525.0}, {"date": "2018-12-11", "close": 36.1905, "volume": 973.0}, {"date": "2018-12-12", "close": 36.1905, "volume": null}, {"date": "2018-12-13", "close": 36.1905, "volume": null}, {"date": "2018-12-14", "close": 35.6667, "volume": 525.0}, {"date": "2018-12-17", "close": 35.6667, "volume": 2920.0}, {"date": "2018-12-18", "close": 35.6667, "volume": null}, {"date": "2018-12-19", "close": 35.6667, "volume": 881.0}, {"date": "2018-12-20", "close": 35.4762, "volume": 1800.0}, {"date": "2018-12-21", "close": 33.381, "volume": 2213.0}, {"date": "2018-12-24", "close": 32.8667, "volume": 980.0}, {"date": "2018-12-26", "close": 32.8667, "volume": null}, {"date": "2018-12-27", "close": 32.8571, "volume": 396.0}, {"date": "2018-12-28", "close": 32.7619, "volume": 840.0}, {"date": "2018-12-31", "close": 32.8667, "volume": 315.0}, {"date": "2019-01-02", "close": 32.8095, "volume": 40143.0}, {"date": "2019-01-03", "close": 32.9048, "volume": 682.0}, {"date": "2019-01-04", "close": 33.1429, "volume": 3380.0}, {"date": "2019-01-07", "close": 33.2381, "volume": 525.0}, {"date": "2019-01-08", "close": 33.7619, "volume": 393.0}, {"date": "2019-01-09", "close": 34.2857, "volume": 201.0}, {"date": "2019-01-10", "close": 34.2857, "volume": 611.0}, {"date": "2019-01-11", "close": 34.2857, "volume": null}, {"date": "2019-01-14", "close": 34.2857, "volume": null}, {"date": "2019-01-15", "close": 34.2857, "volume": null}, {"date": "2019-01-16", "close": 34.2857, "volume": 4135.0}, {"date": "2019-01-17", "close": 34.2857, "volume": null}, {"date": "2019-01-18", "close": 34.2857, "volume": null}, {"date": "2019-01-22", "close": 34.2857, "volume": null}, {"date": "2019-01-23", "close": 35.2381, "volume": 525.0}, {"date": "2019-01-24", "close": 36.1905, "volume": 1575.0}, {"date": "2019-01-25", "close": 35.7143, "volume": 808.0}, {"date": "2019-01-28", "close": 35.7143, "volume": null}, {"date": "2019-01-29", "close": 35.9524, "volume": 38850.0}, {"date": "2019-01-30", "close": 35.7143, "volume": 222.0}, {"date": "2019-01-31", "close": 36.6667, "volume": 105.0}, {"date": "2019-02-01", "close": 36.6667, "volume": 539.0}, {"date": "2019-02-04", "close": 37.381, "volume": 1347.0}, {"date": "2019-02-05", "close": 37.381, "volume": null}, {"date": "2019-02-06", "close": 37.381, "volume": null}, {"date": "2019-02-07", "close": 37.381, "volume": 132.0}, {"date": "2019-02-08", "close": 37.381, "volume": null}, {"date": "2019-02-11", "close": 37.1429, "volume": 1443.0}, {"date": "2019-02-12", "close": 37.1429, "volume": null}, {"date": "2019-02-13", "close": 37.1429, "volume": null}, {"date": "2019-02-14", "close": 36.9714, "volume": 253.0}, {"date": "2019-02-15", "close": 36.8095, "volume": 105.0}, {"date": "2019-02-19", "close": 36.8095, "volume": null}, {"date": "2019-02-20", "close": 36.8095, "volume": null}, {"date": "2019-02-21", "close": 36.8095, "volume": null}, {"date": "2019-02-22", "close": 37.619, "volume": 576.0}, {"date": "2019-02-25", "close": 37.1429, "volume": 144.0}, {"date": "2019-02-26", "close": 37.1429, "volume": 426.0}, {"date": "2019-02-27", "close": 37.1429, "volume": 451.0}, {"date": "2019-02-28", "close": 37.619, "volume": 3901.0}, {"date": "2019-03-01", "close": 37.1905, "volume": 1372.0}, {"date": "2019-03-04", "close": 37.1905, "volume": null}, {"date": "2019-03-05", "close": 37.1905, "volume": null}, {"date": "2019-03-06", "close": 37.1905, "volume": null}, {"date": "2019-03-07", "close": 37.1905, "volume": null}, {"date": "2019-03-08", "close": 37.1905, "volume": null}, {"date": "2019-03-11", "close": 37.1905, "volume": null}, {"date": "2019-03-12", "close": 37.1905, "volume": null}, {"date": "2019-03-13", "close": 37.1905, "volume": 1377.0}, {"date": "2019-03-14", "close": 37.1905, "volume": null}, {"date": "2019-03-15", "close": 37.1905, "volume": null}, {"date": "2019-03-18", "close": 37.1905, "volume": null}, {"date": "2019-03-19", "close": 37.1905, "volume": null}, {"date": "2019-03-20", "close": 37.1905, "volume": null}, {"date": "2019-03-21", "close": 37.1905, "volume": null}, {"date": "2019-03-22", "close": 37.2381, "volume": 840.0}, {"date": "2019-03-25", "close": 36.9048, "volume": 289.0}, {"date": "2019-03-26", "close": 36.9048, "volume": null}, {"date": "2019-03-27", "close": 36.9048, "volume": 4332.0}, {"date": "2019-03-28", "close": 36.9048, "volume": null}, {"date": "2019-03-29", "close": 36.9048, "volume": null}, {"date": "2019-04-01", "close": 36.8571, "volume": 751.0}, {"date": "2019-04-02", "close": 36.9524, "volume": 1155.0}, {"date": "2019-04-03", "close": 37.1429, "volume": 105.0}, {"date": "2019-04-04", "close": 36.9143, "volume": 659.0}, {"date": "2019-04-05", "close": 36.9143, "volume": null}, {"date": "2019-04-08", "close": 36.9143, "volume": 1627.0}, {"date": "2019-04-09", "close": 36.9143, "volume": null}, {"date": "2019-04-10", "close": 36.9143, "volume": null}, {"date": "2019-04-11", "close": 36.9143, "volume": null}, {"date": "2019-04-12", "close": 36.9524, "volume": 584.0}, {"date": "2019-04-15", "close": 36.9524, "volume": null}, {"date": "2019-04-16", "close": 36.9714, "volume": 292.0}, {"date": "2019-04-17", "close": 36.9714, "volume": null}, {"date": "2019-04-18", "close": 36.9714, "volume": null}, {"date": "2019-04-22", "close": 36.9714, "volume": null}, {"date": "2019-04-23", "close": 36.9714, "volume": null}, {"date": "2019-04-24", "close": 36.9714, "volume": null}, {"date": "2019-04-25", "close": 37.0667, "volume": 432.0}, {"date": "2019-04-26", "close": 37.0667, "volume": 525.0}, {"date": "2019-04-29", "close": 37.0095, "volume": 4725.0}, {"date": "2019-04-30", "close": 37.0095, "volume": 1076.0}, {"date": "2019-05-01", "close": 37.0095, "volume": 111.0}, {"date": "2019-05-02", "close": 37.0095, "volume": null}, {"date": "2019-05-03", "close": 37.0095, "volume": 273.0}, {"date": "2019-05-06", "close": 37.0095, "volume": 632.0}, {"date": "2019-05-07", "close": 37.0095, "volume": 15099.0}, {"date": "2019-05-08", "close": 36.7619, "volume": 210.0}, {"date": "2019-05-09", "close": 36.6667, "volume": 2978.0}, {"date": "2019-05-10", "close": 37.8476, "volume": 4319.0}, {"date": "2019-05-13", "close": 37.8476, "volume": null}, {"date": "2019-05-14", "close": 37.8475, "volume": 183.0}, {"date": "2019-05-15", "close": 37.8476, "volume": 4166.0}, {"date": "2019-05-16", "close": 37.8476, "volume": null}, {"date": "2019-05-17", "close": 37.8476, "volume": null}, {"date": "2019-05-20", "close": 37.8476, "volume": null}, {"date": "2019-05-21", "close": 37.7619, "volume": 157.0}, {"date": "2019-05-22", "close": 37.7619, "volume": 105.0}, {"date": "2019-05-23", "close": 37.2095, "volume": 460.0}, {"date": "2019-05-24", "close": 37.2095, "volume": null}, {"date": "2019-05-28", "close": 37.7143, "volume": 983.0}, {"date": "2019-05-29", "close": 37.7143, "volume": 1050.0}, {"date": "2019-05-30", "close": 36.981, "volume": 9930.0}, {"date": "2019-05-31", "close": 36.2571, "volume": 995.0}, {"date": "2019-06-03", "close": 36.9047, "volume": 132.0}, {"date": "2019-06-04", "close": 36.8571, "volume": 1025.0}, {"date": "2019-06-05", "close": 36.8571, "volume": null}, {"date": "2019-06-06", "close": 36.857, "volume": 105.0}, {"date": "2019-06-07", "close": 36.4286, "volume": 5381.0}, {"date": "2019-06-10", "close": 36.2381, "volume": 15734.0}, {"date": "2019-06-11", "close": 36.2381, "volume": null}, {"date": "2019-06-12", "close": 36.2381, "volume": null}, {"date": "2019-06-13", "close": 36.0952, "volume": 2205.0}, {"date": "2019-06-14", "close": 36.2857, "volume": 1260.0}, {"date": "2019-06-17", "close": 36.2857, "volume": null}, {"date": "2019-06-18", "close": 36.2857, "volume": null}, {"date": "2019-06-19", "close": 36.2857, "volume": null}, {"date": "2019-06-20", "close": 36.1905, "volume": 3601.0}, {"date": "2019-06-21", "close": 36.381, "volume": 128.0}, {"date": "2019-06-24", "close": 36.6667, "volume": 630.0}, {"date": "2019-06-25", "close": 38.0, "volume": 114.0}, {"date": "2019-06-26", "close": 36.01, "volume": 397.0}, {"date": "2019-06-27", "close": 36.01, "volume": null}, {"date": "2019-06-28", "close": 36.99, "volume": 445.0}, {"date": "2019-07-01", "close": 36.9899, "volume": 210.0}, {"date": "2019-07-02", "close": 36.9899, "volume": null}, {"date": "2019-07-03", "close": 36.95, "volume": 400.0}, {"date": "2019-07-05", "close": 36.9499, "volume": 274.0}, {"date": "2019-07-08", "close": 36.85, "volume": 3669.0}, {"date": "2019-07-09", "close": 36.11, "volume": 3545.0}, {"date": "2019-07-10", "close": 36.1201, "volume": 645.0}, {"date": "2019-07-11", "close": 36.12, "volume": 2124.0}, {"date": "2019-07-12", "close": 36.01, "volume": 1015.0}, {"date": "2019-07-15", "close": 36.0, "volume": 2853.0}, {"date": "2019-07-16", "close": 35.86, "volume": 375.0}, {"date": "2019-07-17", "close": 35.9, "volume": 2088.0}, {"date": "2019-07-18", "close": 35.9, "volume": null}, {"date": "2019-07-19", "close": 35.85, "volume": 2000.0}, {"date": "2019-07-22", "close": 35.85, "volume": 2020.0}, {"date": "2019-07-23", "close": 35.9, "volume": 6500.0}, {"date": "2019-07-24", "close": 35.85, "volume": 1095.0}, {"date": "2019-07-25", "close": 35.85, "volume": 200.0}, {"date": "2019-07-26", "close": 36.05, "volume": 37202.0}, {"date": "2019-07-29", "close": 36.05, "volume": null}, {"date": "2019-07-30", "close": 36.05, "volume": null}, {"date": "2019-07-31", "close": 36.05, "volume": null}, {"date": "2019-08-01", "close": 36.2, "volume": 1547.0}, {"date": "2019-08-02", "close": 36.25, "volume": 400.0}, {"date": "2019-08-05", "close": 36.25, "volume": null}, {"date": "2019-08-06", "close": 36.0, "volume": 1809.0}, {"date": "2019-08-07", "close": 36.0, "volume": null}, {"date": "2019-08-08", "close": 36.0, "volume": 644.0}, {"date": "2019-08-09", "close": 36.0, "volume": 979.0}, {"date": "2019-08-12", "close": 36.0, "volume": null}, {"date": "2019-08-13", "close": 35.83, "volume": 629.0}, {"date": "2019-08-14", "close": 35.83, "volume": null}, {"date": "2019-08-15", "close": 36.0, "volume": 941.0}, {"date": "2019-08-16", "close": 36.0, "volume": null}, {"date": "2019-08-19", "close": 36.5, "volume": 11038.0}, {"date": "2019-08-20", "close": 36.6, "volume": 8919.0}, {"date": "2019-08-21", "close": 36.75, "volume": 748.0}, {"date": "2019-08-22", "close": 36.02, "volume": 2000.0}, {"date": "2019-08-23", "close": 36.01, "volume": 160.0}, {"date": "2019-08-26", "close": 36.0, "volume": 700.0}, {"date": "2019-08-27", "close": 35.82, "volume": 220.0}, {"date": "2019-08-28", "close": 36.0, "volume": 500.0}, {"date": "2019-08-29", "close": 35.9499, "volume": 185.0}, {"date": "2019-08-30", "close": 35.95, "volume": 53046.0}, {"date": "2019-09-03", "close": 35.85, "volume": 126.0}, {"date": "2019-09-04", "close": 36.0, "volume": 200.0}, {"date": "2019-09-05", "close": 36.0, "volume": null}, {"date": "2019-09-06", "close": 36.0, "volume": 1168.0}, {"date": "2019-09-09", "close": 35.82, "volume": 475.0}, {"date": "2019-09-10", "close": 35.82, "volume": null}, {"date": "2019-09-11", "close": 36.5, "volume": 500.0}, {"date": "2019-09-12", "close": 36.25, "volume": 687.0}, {"date": "2019-09-13", "close": 36.45, "volume": 5701.0}, {"date": "2019-09-16", "close": 36.45, "volume": null}, {"date": "2019-09-17", "close": 36.75, "volume": 200.0}, {"date": "2019-09-18", "close": 36.5, "volume": 343.0}, {"date": "2019-09-19", "close": 36.6, "volume": 200.0}, {"date": "2019-09-20", "close": 36.6, "volume": null}, {"date": "2019-09-23", "close": 37.0, "volume": 600.0}, {"date": "2019-09-24", "close": 37.0, "volume": null}, {"date": "2019-09-25", "close": 37.25, "volume": 600.0}, {"date": "2019-09-26", "close": 37.02, "volume": 1106.0}, {"date": "2019-09-27", "close": 37.02, "volume": null}, {"date": "2019-09-30", "close": 37.06, "volume": 400.0}, {"date": "2019-10-01", "close": 37.25, "volume": 32243.0}, {"date": "2019-10-02", "close": 37.2, "volume": 371.0}, {"date": "2019-10-03", "close": 37.2, "volume": null}, {"date": "2019-10-04", "close": 37.45, "volume": 292.0}, {"date": "2019-10-07", "close": 37.45, "volume": null}, {"date": "2019-10-08", "close": 37.45, "volume": null}, {"date": "2019-10-09", "close": 37.07, "volume": 2213.0}, {"date": "2019-10-10", "close": 37.2499, "volume": 2100.0}, {"date": "2019-10-11", "close": 37.2499, "volume": 174.0}, {"date": "2019-10-14", "close": 37.2, "volume": 2600.0}, {"date": "2019-10-15", "close": 37.2001, "volume": 2185.0}, {"date": "2019-10-16", "close": 37.25, "volume": 2198.0}, {"date": "2019-10-17", "close": 37.2501, "volume": 1000.0}, {"date": "2019-10-18", "close": 37.2501, "volume": null}, {"date": "2019-10-21", "close": 37.3, "volume": 300.0}, {"date": "2019-10-22", "close": 37.39, "volume": 406.0}, {"date": "2019-10-23", "close": 37.39, "volume": null}, {"date": "2019-10-24", "close": 37.39, "volume": null}, {"date": "2019-10-25", "close": 37.3, "volume": 1000.0}, {"date": "2019-10-28", "close": 37.3, "volume": 2199.0}, {"date": "2019-10-29", "close": 37.4, "volume": 213.0}, {"date": "2019-10-30", "close": 37.4, "volume": null}, {"date": "2019-10-31", "close": 37.4, "volume": 470.0}, {"date": "2019-11-01", "close": 37.4, "volume": null}, {"date": "2019-11-04", "close": 37.4, "volume": null}, {"date": "2019-11-05", "close": 37.45, "volume": 153.0}, {"date": "2019-11-06", "close": 37.2, "volume": 5658.0}, {"date": "2019-11-07", "close": 37.2, "volume": null}, {"date": "2019-11-08", "close": 37.2, "volume": null}, {"date": "2019-11-11", "close": 37.2, "volume": null}, {"date": "2019-11-12", "close": 37.2, "volume": null}, {"date": "2019-11-13", "close": 37.25, "volume": 3970.0}, {"date": "2019-11-14", "close": 37.25, "volume": null}, {"date": "2019-11-15", "close": 37.25, "volume": null}, {"date": "2019-11-18", "close": 37.07, "volume": 153.0}, {"date": "2019-11-19", "close": 37.07, "volume": null}, {"date": "2019-11-20", "close": 37.07, "volume": 921.0}, {"date": "2019-11-21", "close": 37.07, "volume": null}, {"date": "2019-11-22", "close": 37.5, "volume": 301.0}, {"date": "2019-11-25", "close": 37.5, "volume": null}, {"date": "2019-11-26", "close": 37.5, "volume": null}, {"date": "2019-11-27", "close": 37.5, "volume": null}, {"date": "2019-11-29", "close": 37.5, "volume": null}, {"date": "2019-12-02", "close": 37.5, "volume": null}, {"date": "2019-12-03", "close": 37.7, "volume": 400.0}, {"date": "2019-12-04", "close": 37.7, "volume": null}, {"date": "2019-12-05", "close": 37.7, "volume": null}, {"date": "2019-12-06", "close": 37.7, "volume": 427.0}, {"date": "2019-12-09", "close": 37.7, "volume": null}, {"date": "2019-12-10", "close": 37.52, "volume": 3942.0}, {"date": "2019-12-11", "close": 37.75, "volume": 525.0}, {"date": "2019-12-12", "close": 37.5001, "volume": 300.0}, {"date": "2019-12-13", "close": 37.5001, "volume": null}, {"date": "2019-12-16", "close": 37.5, "volume": 2553.0}, {"date": "2019-12-17", "close": 37.5, "volume": null}, {"date": "2019-12-18", "close": 37.75, "volume": 548.0}, {"date": "2019-12-19", "close": 37.5, "volume": 1764.0}, {"date": "2019-12-20", "close": 37.61, "volume": 1410.0}, {"date": "2019-12-23", "close": 37.6, "volume": 4393.0}, {"date": "2019-12-24", "close": 37.6, "volume": null}, {"date": "2019-12-26", "close": 37.6, "volume": null}, {"date": "2019-12-27", "close": 37.6, "volume": null}, {"date": "2019-12-30", "close": 37.1201, "volume": 4263.0}, {"date": "2019-12-31", "close": 37.7, "volume": 943.0}, {"date": "2020-01-02", "close": 37.7, "volume": null}, {"date": "2020-01-03", "close": 37.32, "volume": 315.0}, {"date": "2020-01-06", "close": 37.32, "volume": null}, {"date": "2020-01-07", "close": 37.32, "volume": null}, {"date": "2020-01-08", "close": 37.33, "volume": 337.0}, {"date": "2020-01-09", "close": 37.33, "volume": null}, {"date": "2020-01-10", "close": 37.33, "volume": null}, {"date": "2020-01-13", "close": 37.33, "volume": null}, {"date": "2020-01-14", "close": 37.33, "volume": null}, {"date": "2020-01-15", "close": 37.33, "volume": null}, {"date": "2020-01-16", "close": 37.33, "volume": null}, {"date": "2020-01-17", "close": 37.33, "volume": null}, {"date": "2020-01-21", "close": 37.52, "volume": 1000.0}, {"date": "2020-01-22", "close": 37.52, "volume": 315.0}, {"date": "2020-01-23", "close": 37.6, "volume": 400.0}, {"date": "2020-01-24", "close": 37.6, "volume": 1000.0}, {"date": "2020-01-27", "close": 37.6, "volume": 450.0}, {"date": "2020-01-28", "close": 37.6, "volume": null}, {"date": "2020-01-29", "close": 37.53, "volume": 100.0}, {"date": "2020-01-30", "close": 37.52, "volume": 200.0}, {"date": "2020-01-31", "close": 37.52, "volume": null}, {"date": "2020-02-03", "close": 37.52, "volume": null}, {"date": "2020-02-04", "close": 37.52, "volume": null}, {"date": "2020-02-05", "close": 37.52, "volume": null}, {"date": "2020-02-06", "close": 37.52, "volume": null}, {"date": "2020-02-07", "close": 37.33, "volume": 634.0}, {"date": "2020-02-10", "close": 37.5, "volume": 900.0}, {"date": "2020-02-11", "close": 37.32, "volume": 620.0}, {"date": "2020-02-12", "close": 37.32, "volume": 18076.0}, {"date": "2020-02-13", "close": 37.17, "volume": 260.0}, {"date": "2020-02-14", "close": 37.17, "volume": null}, {"date": "2020-02-18", "close": 37.17, "volume": null}, {"date": "2020-02-19", "close": 37.02, "volume": 500.0}, {"date": "2020-02-20", "close": 37.02, "volume": 200.0}, {"date": "2020-02-21", "close": 37.0, "volume": 500.0}, {"date": "2020-02-24", "close": 37.0, "volume": null}, {"date": "2020-02-25", "close": 37.0, "volume": null}, {"date": "2020-02-26", "close": 37.0, "volume": null}, {"date": "2020-02-27", "close": 37.0, "volume": 100.0}, {"date": "2020-02-28", "close": 37.0, "volume": null}, {"date": "2020-03-02", "close": 37.0, "volume": null}, {"date": "2020-03-03", "close": 35.2, "volume": 9405.0}, {"date": "2020-03-04", "close": 34.5, "volume": 1500.0}, {"date": "2020-03-05", "close": 33.35, "volume": 2100.0}, {"date": "2020-03-06", "close": 32.0, "volume": 31234.0}, {"date": "2020-03-09", "close": 29.12, "volume": 430.0}, {"date": "2020-03-10", "close": 30.5, "volume": 300.0}, {"date": "2020-03-11", "close": 30.0, "volume": 200.0}, {"date": "2020-03-12", "close": 29.17, "volume": 100.0}, {"date": "2020-03-13", "close": 29.0001, "volume": 607.0}, {"date": "2020-03-16", "close": 30.0, "volume": 500.0}, {"date": "2020-03-17", "close": 30.0, "volume": null}, {"date": "2020-03-18", "close": 28.0, "volume": 320.0}, {"date": "2020-03-19", "close": 28.0, "volume": null}, {"date": "2020-03-20", "close": 25.5, "volume": 2546.0}, {"date": "2020-03-23", "close": 24.51, "volume": 4835.0}, {"date": "2020-03-24", "close": 26.0, "volume": 100.0}, {"date": "2020-03-25", "close": 26.0, "volume": null}, {"date": "2020-03-26", "close": 26.0, "volume": null}, {"date": "2020-03-27", "close": 26.0, "volume": null}, {"date": "2020-03-30", "close": 26.0, "volume": null}, {"date": "2020-03-31", "close": 26.0, "volume": null}, {"date": "2020-04-01", "close": 26.0, "volume": null}, {"date": "2020-04-02", "close": 26.0, "volume": null}, {"date": "2020-04-03", "close": 24.6, "volume": 220.0}, {"date": "2020-04-06", "close": 24.6, "volume": null}, {"date": "2020-04-07", "close": 24.6, "volume": null}, {"date": "2020-04-08", "close": 24.6, "volume": null}, {"date": "2020-04-09", "close": 24.55, "volume": 252.0}, {"date": "2020-04-13", "close": 24.55, "volume": null}, {"date": "2020-04-14", "close": 25.0, "volume": 700.0}, {"date": "2020-04-15", "close": 30.0, "volume": 306.0}, {"date": "2020-04-16", "close": 30.0, "volume": null}, {"date": "2020-04-17", "close": 25.25, "volume": 321.0}, {"date": "2020-04-20", "close": 25.25, "volume": null}, {"date": "2020-04-21", "close": 25.0, "volume": 400.0}, {"date": "2020-04-22", "close": 25.0, "volume": 107.0}, {"date": "2020-04-23", "close": 24.9999, "volume": 653.0}, {"date": "2020-04-24", "close": 24.5, "volume": 183.0}, {"date": "2020-04-27", "close": 25.05, "volume": 650.0}, {"date": "2020-04-28", "close": 25.25, "volume": 239.0}, {"date": "2020-04-29", "close": 25.0, "volume": 18871.0}, {"date": "2020-04-30", "close": 24.9, "volume": 500.0}, {"date": "2020-05-01", "close": 25.0, "volume": 1200.0}, {"date": "2020-05-04", "close": 25.0, "volume": null}, {"date": "2020-05-05", "close": 25.0, "volume": 100.0}, {"date": "2020-05-06", "close": 24.75, "volume": 540.0}, {"date": "2020-05-07", "close": 24.75, "volume": null}, {"date": "2020-05-08", "close": 24.8, "volume": 6878.0}, {"date": "2020-05-11", "close": 24.8, "volume": null}, {"date": "2020-05-12", "close": 25.2, "volume": 75465.0}, {"date": "2020-05-13", "close": 25.2, "volume": 6616.0}, {"date": "2020-05-14", "close": 25.0, "volume": 1010.0}, {"date": "2020-05-15", "close": 25.0, "volume": 110.0}, {"date": "2020-05-18", "close": 24.5, "volume": 412.0}, {"date": "2020-05-19", "close": 24.5, "volume": null}, {"date": "2020-05-20", "close": 24.12, "volume": 1230.0}, {"date": "2020-05-21", "close": 24.12, "volume": null}, {"date": "2020-05-22", "close": 24.25, "volume": 1088.0}, {"date": "2020-05-26", "close": 24.25, "volume": null}, {"date": "2020-05-27", "close": 24.25, "volume": null}, {"date": "2020-05-28", "close": 25.0, "volume": 600.0}, {"date": "2020-05-29", "close": 24.25, "volume": 200.0}, {"date": "2020-06-01", "close": 24.25, "volume": null}, {"date": "2020-06-02", "close": 24.25, "volume": null}, {"date": "2020-06-03", "close": 24.75, "volume": 143.0}, {"date": "2020-06-04", "close": 25.0, "volume": 1602.0}, {"date": "2020-06-05", "close": 25.0, "volume": null}, {"date": "2020-06-08", "close": 25.0, "volume": null}, {"date": "2020-06-09", "close": 25.0, "volume": null}, {"date": "2020-06-10", "close": 25.0, "volume": null}, {"date": "2020-06-11", "close": 25.0, "volume": null}, {"date": "2020-06-12", "close": 25.0, "volume": null}, {"date": "2020-06-15", "close": 24.5, "volume": 149.0}, {"date": "2020-06-16", "close": 25.25, "volume": 1507.0}, {"date": "2020-06-17", "close": 25.35, "volume": 200.0}, {"date": "2020-06-18", "close": 25.35, "volume": null}, {"date": "2020-06-19", "close": 25.35, "volume": null}, {"date": "2020-06-22", "close": 25.0, "volume": 710.0}, {"date": "2020-06-23", "close": 25.0, "volume": 5261.0}, {"date": "2020-06-24", "close": 25.0, "volume": null}, {"date": "2020-06-25", "close": 25.0, "volume": 100.0}, {"date": "2020-06-26", "close": 25.0, "volume": null}, {"date": "2020-06-29", "close": 25.15, "volume": 100.0}, {"date": "2020-06-30", "close": 25.25, "volume": 159.0}, {"date": "2020-07-01", "close": 25.25, "volume": null}, {"date": "2020-07-02", "close": 25.25, "volume": null}, {"date": "2020-07-06", "close": 25.25, "volume": null}, {"date": "2020-07-07", "close": 25.25, "volume": null}, {"date": "2020-07-08", "close": 25.25, "volume": null}, {"date": "2020-07-09", "close": 25.25, "volume": null}, {"date": "2020-07-10", "close": 25.25, "volume": null}, {"date": "2020-07-13", "close": 25.25, "volume": null}, {"date": "2020-07-14", "close": 25.35, "volume": 150.0}, {"date": "2020-07-15", "close": 25.35, "volume": null}, {"date": "2020-07-16", "close": 25.35, "volume": null}, {"date": "2020-07-17", "close": 25.35, "volume": null}, {"date": "2020-07-20", "close": 25.35, "volume": 301.0}, {"date": "2020-07-21", "close": 25.35, "volume": null}, {"date": "2020-07-22", "close": 25.1, "volume": 420.0}, {"date": "2020-07-23", "close": 24.6, "volume": 483.0}, {"date": "2020-07-24", "close": 25.25, "volume": 2597.0}, {"date": "2020-07-27", "close": 25.25, "volume": null}, {"date": "2020-07-28", "close": 25.25, "volume": null}, {"date": "2020-07-29", "close": 25.25, "volume": null}, {"date": "2020-07-30", "close": 25.25, "volume": null}, {"date": "2020-07-31", "close": 25.25, "volume": null}, {"date": "2020-08-03", "close": 25.25, "volume": null}, {"date": "2020-08-04", "close": 25.25, "volume": null}, {"date": "2020-08-05", "close": 25.25, "volume": null}, {"date": "2020-08-06", "close": 25.25, "volume": null}, {"date": "2020-08-07", "close": 25.25, "volume": null}, {"date": "2020-08-10", "close": 25.25, "volume": null}, {"date": "2020-08-11", "close": 25.25, "volume": null}, {"date": "2020-08-12", "close": 25.06, "volume": 1300.0}, {"date": "2020-08-13", "close": 25.35, "volume": 100.0}, {"date": "2020-08-14", "close": 25.06, "volume": 1415.0}, {"date": "2020-08-17", "close": 25.25, "volume": 200.0}, {"date": "2020-08-18", "close": 25.06, "volume": 202.0}, {"date": "2020-08-19", "close": 24.82, "volume": 585.0}, {"date": "2020-08-20", "close": 25.25, "volume": 100.0}, {"date": "2020-08-21", "close": 25.25, "volume": 100.0}, {"date": "2020-08-24", "close": 25.25, "volume": null}, {"date": "2020-08-25", "close": 25.25, "volume": null}, {"date": "2020-08-26", "close": 25.25, "volume": null}, {"date": "2020-08-27", "close": 25.25, "volume": null}, {"date": "2020-08-28", "close": 25.5, "volume": 200.0}, {"date": "2020-08-31", "close": 25.5, "volume": 198.0}, {"date": "2020-09-01", "close": 25.25, "volume": 2016.0}, {"date": "2020-09-02", "close": 25.25, "volume": 3364.0}, {"date": "2020-09-03", "close": 24.8, "volume": 100.0}, {"date": "2020-09-04", "close": 25.0, "volume": 701.0}, {"date": "2020-09-08", "close": 24.52, "volume": 1487.0}, {"date": "2020-09-09", "close": 24.52, "volume": null}, {"date": "2020-09-10", "close": 24.9, "volume": 100.0}, {"date": "2020-09-11", "close": 25.0, "volume": 200.0}, {"date": "2020-09-14", "close": 25.0, "volume": null}, {"date": "2020-09-15", "close": 25.0, "volume": null}, {"date": "2020-09-16", "close": 24.9, "volume": 508.0}, {"date": "2020-09-17", "close": 24.9, "volume": 100.0}, {"date": "2020-09-18", "close": 24.36, "volume": 2467.0}, {"date": "2020-09-21", "close": 24.5, "volume": 101.0}, {"date": "2020-09-22", "close": 24.5, "volume": null}, {"date": "2020-09-23", "close": 23.75, "volume": 200.0}, {"date": "2020-09-24", "close": 23.75, "volume": null}, {"date": "2020-09-25", "close": 24.0, "volume": 200.0}, {"date": "2020-09-28", "close": 24.0, "volume": null}, {"date": "2020-09-29", "close": 24.0, "volume": null}, {"date": "2020-09-30", "close": 24.1, "volume": 290.0}, {"date": "2020-10-01", "close": 24.1, "volume": 100.0}, {"date": "2020-10-02", "close": 24.75, "volume": 2435.0}, {"date": "2020-10-05", "close": 24.85, "volume": 1446.0}, {"date": "2020-10-06", "close": 24.25, "volume": 100.0}, {"date": "2020-10-07", "close": 24.01, "volume": 512.0}, {"date": "2020-10-08", "close": 24.01, "volume": null}, {"date": "2020-10-09", "close": 24.0, "volume": 900.0}, {"date": "2020-10-12", "close": 23.75, "volume": 200.0}, {"date": "2020-10-13", "close": 23.85, "volume": 100.0}, {"date": "2020-10-14", "close": 23.85, "volume": null}, {"date": "2020-10-15", "close": 23.85, "volume": null}, {"date": "2020-10-16", "close": 23.52, "volume": 100.0}, {"date": "2020-10-19", "close": 23.6, "volume": 426.0}, {"date": "2020-10-20", "close": 23.55, "volume": 1786.0}, {"date": "2020-10-21", "close": 23.5, "volume": 14820.0}, {"date": "2020-10-22", "close": 23.5, "volume": null}, {"date": "2020-10-23", "close": 23.5, "volume": null}, {"date": "2020-10-26", "close": 23.6, "volume": 1652.0}, {"date": "2020-10-27", "close": 23.89, "volume": 700.0}, {"date": "2020-10-28", "close": 23.35, "volume": 1505.0}, {"date": "2020-10-29", "close": 23.35, "volume": 1600.0}, {"date": "2020-10-30", "close": 23.35, "volume": 1515.0}, {"date": "2020-11-02", "close": 23.35, "volume": 1500.0}, {"date": "2020-11-03", "close": 23.35, "volume": 925.0}, {"date": "2020-11-04", "close": 23.6, "volume": 1600.0}, {"date": "2020-11-05", "close": 23.89, "volume": 1805.0}, {"date": "2020-11-06", "close": 24.24, "volume": 1965.0}, {"date": "2020-11-09", "close": 25.25, "volume": 2823.0}, {"date": "2020-11-10", "close": 25.0, "volume": 2299.0}, {"date": "2020-11-11", "close": 24.4501, "volume": 231.0}, {"date": "2020-11-12", "close": 24.4501, "volume": null}, {"date": "2020-11-13", "close": 23.85, "volume": 226.0}, {"date": "2020-11-16", "close": 23.85, "volume": 1783.0}, {"date": "2020-11-17", "close": 23.75, "volume": 126.0}, {"date": "2020-11-18", "close": 23.75, "volume": null}, {"date": "2020-11-19", "close": 23.81, "volume": 516.0}, {"date": "2020-11-20", "close": 25.2, "volume": 2000.0}, {"date": "2020-11-23", "close": 24.9, "volume": 2768.0}, {"date": "2020-11-24", "close": 27.8, "volume": 2755.0}, {"date": "2020-11-25", "close": 27.5, "volume": 238.0}, {"date": "2020-11-27", "close": 27.5, "volume": null}, {"date": "2020-11-30", "close": 27.2, "volume": 24101.0}, {"date": "2020-12-01", "close": 27.8, "volume": 1338.0}, {"date": "2020-12-02", "close": 27.25, "volume": 900.0}, {"date": "2020-12-03", "close": 27.8, "volume": 3500.0}, {"date": "2020-12-04", "close": 27.95, "volume": 9775.0}, {"date": "2020-12-07", "close": 26.6, "volume": 2253.0}, {"date": "2020-12-08", "close": 26.65, "volume": 3226.0}, {"date": "2020-12-09", "close": 26.65, "volume": 315.0}, {"date": "2020-12-10", "close": 27.5, "volume": 800.0}, {"date": "2020-12-11", "close": 27.5, "volume": null}, {"date": "2020-12-14", "close": 27.25, "volume": 679.0}, {"date": "2020-12-15", "close": 27.05, "volume": 100.0}, {"date": "2020-12-16", "close": 26.99, "volume": 1695.0}, {"date": "2020-12-17", "close": 26.97, "volume": 14354.0}, {"date": "2020-12-18", "close": 27.25, "volume": 5675.0}, {"date": "2020-12-21", "close": 27.25, "volume": null}, {"date": "2020-12-22", "close": 26.5, "volume": 857.0}, {"date": "2020-12-23", "close": 26.75, "volume": 671.0}, {"date": "2020-12-24", "close": 26.75, "volume": null}, {"date": "2020-12-28", "close": 26.85, "volume": 515.0}, {"date": "2020-12-29", "close": 26.85, "volume": null}, {"date": "2020-12-30", "close": 27.0, "volume": 600.0}, {"date": "2020-12-31", "close": 27.15, "volume": 4509.0}, {"date": "2021-01-04", "close": 27.11, "volume": 120.0}, {"date": "2021-01-05", "close": 27.11, "volume": null}, {"date": "2021-01-06", "close": 28.0, "volume": 1153.0}, {"date": "2021-01-07", "close": 28.55, "volume": 1080.0}, {"date": "2021-01-08", "close": 28.5, "volume": 630.0}, {"date": "2021-01-11", "close": 28.5, "volume": 3330.0}, {"date": "2021-01-12", "close": 28.5, "volume": 2555.0}, {"date": "2021-01-13", "close": 28.5, "volume": null}, {"date": "2021-01-14", "close": 28.5, "volume": null}, {"date": "2021-01-15", "close": 29.25, "volume": 1000.0}, {"date": "2021-01-19", "close": 29.4, "volume": 1000.0}, {"date": "2021-01-20", "close": 29.5, "volume": 356.0}, {"date": "2021-01-21", "close": 28.0, "volume": 1247.0}, {"date": "2021-01-22", "close": 28.5, "volume": 6390.0}, {"date": "2021-01-25", "close": 28.5, "volume": null}, {"date": "2021-01-26", "close": 28.5, "volume": 838.0}, {"date": "2021-01-27", "close": 28.5, "volume": 627.0}, {"date": "2021-01-28", "close": 28.5, "volume": 1509.0}, {"date": "2021-01-29", "close": 29.1, "volume": 300.0}, {"date": "2021-02-01", "close": 29.6, "volume": 250.0}, {"date": "2021-02-02", "close": 29.35, "volume": 326.0}, {"date": "2021-02-03", "close": 29.35, "volume": null}, {"date": "2021-02-04", "close": 29.3, "volume": 240.0}, {"date": "2021-02-05", "close": 29.3, "volume": 300.0}, {"date": "2021-02-08", "close": 29.05, "volume": 1559.0}, {"date": "2021-02-09", "close": 29.45, "volume": 240.0}, {"date": "2021-02-10", "close": 29.5, "volume": 300.0}, {"date": "2021-02-11", "close": 29.4, "volume": 200.0}, {"date": "2021-02-12", "close": 29.4, "volume": null}, {"date": "2021-02-16", "close": 28.51, "volume": 1065.0}, {"date": "2021-02-17", "close": 29.5, "volume": 100.0}, {"date": "2021-02-18", "close": 29.5, "volume": 500.0}, {"date": "2021-02-19", "close": 29.5, "volume": 438.0}, {"date": "2021-02-22", "close": 29.75, "volume": 1361.0}, {"date": "2021-02-23", "close": 29.85, "volume": 1479.0}, {"date": "2021-02-24", "close": 29.85, "volume": 2993.0}, {"date": "2021-02-25", "close": 29.72, "volume": 100.0}, {"date": "2021-02-26", "close": 31.99, "volume": 201.0}, {"date": "2021-03-01", "close": 31.95, "volume": 1200.0}, {"date": "2021-03-02", "close": 30.0, "volume": 400.0}, {"date": "2021-03-03", "close": 31.1, "volume": 351.0}, {"date": "2021-03-04", "close": 31.19, "volume": 103.0}, {"date": "2021-03-05", "close": 31.19, "volume": null}, {"date": "2021-03-08", "close": 30.0, "volume": 110.0}, {"date": "2021-03-09", "close": 30.0, "volume": 12778.0}, {"date": "2021-03-10", "close": 31.0, "volume": 101.0}, {"date": "2021-03-11", "close": 30.0, "volume": 117.0}, {"date": "2021-03-12", "close": 30.43, "volume": 500.0}, {"date": "2021-03-15", "close": 31.0, "volume": 710.0}, {"date": "2021-03-16", "close": 31.65, "volume": 474.0}, {"date": "2021-03-17", "close": 31.65, "volume": null}, {"date": "2021-03-18", "close": 31.65, "volume": null}, {"date": "2021-03-19", "close": 31.98, "volume": 1992.0}, {"date": "2021-03-22", "close": 31.96, "volume": 200.0}, {"date": "2021-03-23", "close": 31.96, "volume": 100.0}, {"date": "2021-03-24", "close": 31.96, "volume": 243.0}, {"date": "2021-03-25", "close": 32.0, "volume": 105.0}, {"date": "2021-03-26", "close": 32.0, "volume": null}, {"date": "2021-03-29", "close": 32.0, "volume": null}, {"date": "2021-03-30", "close": 30.35, "volume": 1367.0}, {"date": "2021-03-31", "close": 30.35, "volume": null}, {"date": "2021-04-01", "close": 38.74, "volume": 443.0}, {"date": "2021-04-05", "close": 34.49, "volume": 133371.0}, {"date": "2021-04-06", "close": 34.25, "volume": 32187.0}, {"date": "2021-04-07", "close": 33.64, "volume": 10724.0}, {"date": "2021-04-08", "close": 34.13, "volume": 1558.0}, {"date": "2021-04-09", "close": 33.99, "volume": 698.0}, {"date": "2021-04-12", "close": 33.85, "volume": 486.0}, {"date": "2021-04-13", "close": 33.5, "volume": 1526.0}, {"date": "2021-04-14", "close": 33.4, "volume": 1486.0}, {"date": "2021-04-15", "close": 33.25, "volume": 1761.0}, {"date": "2021-04-16", "close": 32.6, "volume": 3315.0}, {"date": "2021-04-19", "close": 32.54, "volume": 1810.0}, {"date": "2021-04-20", "close": 33.0, "volume": 1673.0}, {"date": "2021-04-21", "close": 33.15, "volume": 3054.0}, {"date": "2021-04-22", "close": 33.15, "volume": null}, {"date": "2021-04-23", "close": 33.355, "volume": 2709.0}, {"date": "2021-04-26", "close": 32.9, "volume": 604.0}, {"date": "2021-04-27", "close": 32.9, "volume": 1259.0}, {"date": "2021-04-28", "close": 33.0, "volume": 11393.0}, {"date": "2021-04-29", "close": 33.71, "volume": 9079.0}, {"date": "2021-04-30", "close": 33.0, "volume": 1515.0}, {"date": "2021-05-03", "close": 33.28, "volume": 1081.0}, {"date": "2021-05-04", "close": 33.55, "volume": 952.0}, {"date": "2021-05-05", "close": 33.0, "volume": 1722.0}, {"date": "2021-05-06", "close": 31.98, "volume": 4233.0}, {"date": "2021-05-07", "close": 32.45, "volume": 4494.0}, {"date": "2021-05-10", "close": 31.98, "volume": 1482.0}, {"date": "2021-05-11", "close": 31.03, "volume": 3327.0}, {"date": "2021-05-12", "close": 31.681, "volume": 4405.0}, {"date": "2021-05-13", "close": 30.66, "volume": 13520.0}, {"date": "2021-05-14", "close": 31.2, "volume": 3382.0}, {"date": "2021-05-17", "close": 33.0, "volume": 816.0}, {"date": "2021-05-18", "close": 32.0, "volume": 5268.0}, {"date": "2021-05-19", "close": 31.73, "volume": 8859.0}, {"date": "2021-05-20", "close": 31.98, "volume": 1637.0}, {"date": "2021-05-21", "close": 32.0, "volume": 367.0}, {"date": "2021-05-24", "close": 31.9866, "volume": 4299.0}, {"date": "2021-05-25", "close": 32.01, "volume": 8326.0}, {"date": "2021-05-26", "close": 32.01, "volume": null}, {"date": "2021-05-27", "close": 32.6, "volume": 1197.0}, {"date": "2021-05-28", "close": 32.44, "volume": 4595.0}, {"date": "2021-06-01", "close": 33.0, "volume": 1463.0}, {"date": "2021-06-02", "close": 33.049, "volume": 3090.0}, {"date": "2021-06-03", "close": 33.0, "volume": 4262.0}, {"date": "2021-06-04", "close": 33.0, "volume": 19227.0}, {"date": "2021-06-07", "close": 33.0, "volume": 6444.0}, {"date": "2021-06-08", "close": 32.71, "volume": 3571.0}, {"date": "2021-06-09", "close": 33.47, "volume": 5037.0}, {"date": "2021-06-10", "close": 33.0, "volume": 17065.0}, {"date": "2021-06-11", "close": 33.41, "volume": 25172.0}, {"date": "2021-06-14", "close": 34.18, "volume": 14342.0}, {"date": "2021-06-15", "close": 36.5, "volume": 18198.0}, {"date": "2021-06-16", "close": 37.35, "volume": 52164.0}, {"date": "2021-06-17", "close": 37.55, "volume": 38680.0}, {"date": "2021-06-18", "close": 36.92, "volume": 96007.0}, {"date": "2021-06-21", "close": 37.42, "volume": 40718.0}, {"date": "2021-06-22", "close": 38.06, "volume": 28408.0}, {"date": "2021-06-23", "close": 38.0, "volume": 31196.0}, {"date": "2021-06-24", "close": 37.98, "volume": 11239.0}, {"date": "2021-06-25", "close": 38.3, "volume": 26862.0}, {"date": "2021-06-28", "close": 38.49, "volume": 8984.0}, {"date": "2021-06-29", "close": 38.99, "volume": 9492.0}, {"date": "2021-06-30", "close": 38.89, "volume": 4355.0}, {"date": "2021-07-01", "close": 39.37, "volume": 10467.0}, {"date": "2021-07-02", "close": 38.9006, "volume": 2700.0}, {"date": "2021-07-06", "close": 38.5, "volume": 1568.0}, {"date": "2021-07-07", "close": 38.9, "volume": 4141.0}, {"date": "2021-07-08", "close": 38.56, "volume": 3067.0}, {"date": "2021-07-09", "close": 38.55, "volume": 13745.0}, {"date": "2021-07-12", "close": 38.88, "volume": 10615.0}, {"date": "2021-07-13", "close": 38.82, "volume": 6674.0}, {"date": "2021-07-14", "close": 38.8, "volume": 4624.0}, {"date": "2021-07-15", "close": 38.89, "volume": 2105.0}, {"date": "2021-07-16", "close": 38.51, "volume": 5341.0}, {"date": "2021-07-19", "close": 38.0, "volume": 2052.0}, {"date": "2021-07-20", "close": 38.03, "volume": 10576.0}, {"date": "2021-07-21", "close": 38.2, "volume": 5470.0}, {"date": "2021-07-22", "close": 38.5006, "volume": 1447.0}, {"date": "2021-07-23", "close": 38.05, "volume": 3585.0}, {"date": "2021-07-26", "close": 37.82, "volume": 589.0}, {"date": "2021-07-27", "close": 37.84, "volume": 1212.0}, {"date": "2021-07-28", "close": 37.7, "volume": 532.0}, {"date": "2021-07-29", "close": 37.69, "volume": 245.0}, {"date": "2021-07-30", "close": 37.73, "volume": 5263.0}, {"date": "2021-08-02", "close": 37.72, "volume": 482.0}, {"date": "2021-08-03", "close": 38.25, "volume": 5965.0}, {"date": "2021-08-04", "close": 38.89, "volume": 650.0}, {"date": "2021-08-05", "close": 39.0, "volume": 4406.0}, {"date": "2021-08-06", "close": 38.3272, "volume": 708.0}, {"date": "2021-08-09", "close": 38.4001, "volume": 1963.0}, {"date": "2021-08-10", "close": 38.14, "volume": 2608.0}, {"date": "2021-08-11", "close": 38.05, "volume": 6513.0}, {"date": "2021-08-12", "close": 38.05, "volume": null}, {"date": "2021-08-13", "close": 37.26, "volume": 1695.0}, {"date": "2021-08-16", "close": 37.24, "volume": 2133.0}, {"date": "2021-08-17", "close": 36.9612, "volume": 2358.0}, {"date": "2021-08-18", "close": 37.04, "volume": 2189.0}, {"date": "2021-08-19", "close": 36.84, "volume": 189.0}, {"date": "2021-08-20", "close": 38.1878, "volume": 1207.0}, {"date": "2021-08-23", "close": 37.8638, "volume": 500.0}, {"date": "2021-08-24", "close": 37.29, "volume": 6273.0}, {"date": "2021-08-25", "close": 36.8, "volume": 1151.0}, {"date": "2021-08-26", "close": 37.25, "volume": 2086.0}, {"date": "2021-08-27", "close": 37.25, "volume": 7426.0}, {"date": "2021-08-30", "close": 37.2, "volume": 3111.0}, {"date": "2021-08-31", "close": 37.4, "volume": 3768.0}, {"date": "2021-09-01", "close": 37.1683, "volume": 481.0}, {"date": "2021-09-02", "close": 37.1683, "volume": null}, {"date": "2021-09-03", "close": 37.1683, "volume": null}, {"date": "2021-09-07", "close": 37.25, "volume": 1920.0}, {"date": "2021-09-08", "close": 37.25, "volume": null}, {"date": "2021-09-09", "close": 37.25, "volume": null}, {"date": "2021-09-10", "close": 37.25, "volume": null}, {"date": "2021-09-13", "close": 36.95, "volume": 2101.0}, {"date": "2021-09-14", "close": 37.95, "volume": 376.0}, {"date": "2021-09-15", "close": 37.79, "volume": 531.0}, {"date": "2021-09-16", "close": 37.79, "volume": null}, {"date": "2021-09-17", "close": 37.95, "volume": 6854.0}, {"date": "2021-09-20", "close": 37.05, "volume": 530.0}, {"date": "2021-09-21", "close": 37.17, "volume": 1281.0}, {"date": "2021-09-22", "close": 37.0, "volume": 4223.0}, {"date": "2021-09-23", "close": 36.9999, "volume": 602.0}, {"date": "2021-09-24", "close": 36.5, "volume": 3464.0}, {"date": "2021-09-27", "close": 36.375, "volume": 3322.0}, {"date": "2021-09-28", "close": 36.05, "volume": 3387.0}, {"date": "2021-09-29", "close": 36.04, "volume": 273.0}, {"date": "2021-09-30", "close": 36.14, "volume": 316.0}, {"date": "2021-10-01", "close": 35.36, "volume": 817.0}, {"date": "2021-10-04", "close": 35.11, "volume": 1286.0}, {"date": "2021-10-05", "close": 35.2578, "volume": 1655.0}, {"date": "2021-10-06", "close": 35.13, "volume": 1364.0}, {"date": "2021-10-07", "close": 34.88, "volume": 3062.0}, {"date": "2021-10-08", "close": 35.09, "volume": 1006.0}, {"date": "2021-10-11", "close": 34.08, "volume": 592.0}, {"date": "2021-10-12", "close": 35.9999, "volume": 2215.0}, {"date": "2021-10-13", "close": 34.75, "volume": 2265.0}, {"date": "2021-10-14", "close": 34.5, "volume": 772.0}, {"date": "2021-10-15", "close": 34.8, "volume": 1093.0}, {"date": "2021-10-18", "close": 34.355, "volume": 417.0}, {"date": "2021-10-19", "close": 34.1451, "volume": 1325.0}, {"date": "2021-10-20", "close": 33.7437, "volume": 6773.0}, {"date": "2021-10-21", "close": 35.38, "volume": 1820.0}, {"date": "2021-10-22", "close": 35.25, "volume": 570.0}, {"date": "2021-10-25", "close": 35.4, "volume": 1256.0}, {"date": "2021-10-26", "close": 36.89, "volume": 2460.0}, {"date": "2021-10-27", "close": 35.34, "volume": 2049.0}, {"date": "2021-10-28", "close": 35.5699, "volume": 919.0}, {"date": "2021-10-29", "close": 35.34, "volume": 1613.0}, {"date": "2021-11-01", "close": 35.5, "volume": 4244.0}, {"date": "2021-11-02", "close": 35.69, "volume": 6827.0}, {"date": "2021-11-03", "close": 35.89, "volume": 1358.0}, {"date": "2021-11-04", "close": 36.0, "volume": 4839.0}, {"date": "2021-11-05", "close": 35.7514, "volume": 4055.0}, {"date": "2021-11-08", "close": 36.3877, "volume": 1015.0}, {"date": "2021-11-09", "close": 36.3877, "volume": null}, {"date": "2021-11-10", "close": 36.4, "volume": 2283.0}, {"date": "2021-11-11", "close": 36.25, "volume": 866.0}, {"date": "2021-11-12", "close": 36.4, "volume": 590.0}, {"date": "2021-11-15", "close": 37.0, "volume": 2062.0}, {"date": "2021-11-16", "close": 37.0, "volume": null}, {"date": "2021-11-17", "close": 36.26, "volume": 423.0}, {"date": "2021-11-18", "close": 36.26, "volume": null}, {"date": "2021-11-19", "close": 37.2, "volume": 3280.0}, {"date": "2021-11-22", "close": 36.98, "volume": 2322.0}, {"date": "2021-11-23", "close": 36.55, "volume": 592.0}, {"date": "2021-11-24", "close": 36.75, "volume": 337.0}, {"date": "2021-11-26", "close": 35.79, "volume": 2733.0}, {"date": "2021-11-29", "close": 36.46, "volume": 252.0}, {"date": "2021-11-30", "close": 34.5, "volume": 8102.0}, {"date": "2021-12-01", "close": 34.11, "volume": 672.0}, {"date": "2021-12-02", "close": 34.11, "volume": null}, {"date": "2021-12-03", "close": 34.11, "volume": null}, {"date": "2021-12-06", "close": 34.7, "volume": 10105.0}, {"date": "2021-12-07", "close": 34.85, "volume": 1625.0}, {"date": "2021-12-08", "close": 35.95, "volume": 1402.0}, {"date": "2021-12-09", "close": 34.65, "volume": 2288.0}, {"date": "2021-12-10", "close": 35.99, "volume": 1620.0}, {"date": "2021-12-13", "close": 34.86, "volume": 3239.0}, {"date": "2021-12-14", "close": 35.67, "volume": 2604.0}, {"date": "2021-12-15", "close": 36.35, "volume": 4541.0}, {"date": "2021-12-16", "close": 35.71, "volume": 815.0}, {"date": "2021-12-17", "close": 35.45, "volume": 1869.0}, {"date": "2021-12-20", "close": 35.35, "volume": 230.0}, {"date": "2021-12-21", "close": 35.35, "volume": 2049.0}, {"date": "2021-12-22", "close": 35.35, "volume": 4506.0}, {"date": "2021-12-23", "close": 36.49, "volume": 2371.0}, {"date": "2021-12-27", "close": 36.25, "volume": 6217.0}, {"date": "2021-12-28", "close": 36.2, "volume": 5293.0}, {"date": "2021-12-29", "close": 36.51, "volume": 5615.0}, {"date": "2021-12-30", "close": 36.26, "volume": 5794.0}, {"date": "2021-12-31", "close": 37.88, "volume": 2990.0}, {"date": "2022-01-03", "close": 37.025, "volume": 461.0}, {"date": "2022-01-04", "close": 36.7, "volume": 3943.0}, {"date": "2022-01-05", "close": 36.9, "volume": 993.0}, {"date": "2022-01-06", "close": 36.9, "volume": null}, {"date": "2022-01-07", "close": 36.6, "volume": 1392.0}, {"date": "2022-01-10", "close": 36.09, "volume": 433.0}, {"date": "2022-01-11", "close": 36.09, "volume": null}, {"date": "2022-01-12", "close": 37.0, "volume": 2249.0}, {"date": "2022-01-13", "close": 36.6932, "volume": 3003.0}, {"date": "2022-01-14", "close": 36.6932, "volume": null}, {"date": "2022-01-18", "close": 36.35, "volume": 4338.0}, {"date": "2022-01-19", "close": 36.8, "volume": 681.0}, {"date": "2022-01-20", "close": 36.8, "volume": null}, {"date": "2022-01-21", "close": 36.8, "volume": null}, {"date": "2022-01-24", "close": 36.8, "volume": null}, {"date": "2022-01-25", "close": 36.1, "volume": 235.0}, {"date": "2022-01-26", "close": 36.1, "volume": null}, {"date": "2022-01-27", "close": 36.294, "volume": 764.0}, {"date": "2022-01-28", "close": 35.99, "volume": 1868.0}, {"date": "2022-01-31", "close": 36.49, "volume": 1555.0}, {"date": "2022-02-01", "close": 36.58, "volume": 263.0}, {"date": "2022-02-02", "close": 36.58, "volume": null}, {"date": "2022-02-03", "close": 36.0, "volume": 1524.0}, {"date": "2022-02-04", "close": 36.0, "volume": null}, {"date": "2022-02-07", "close": 36.13, "volume": 1044.0}, {"date": "2022-02-08", "close": 35.91, "volume": 1505.0}, {"date": "2022-02-09", "close": 35.86, "volume": 353.0}, {"date": "2022-02-10", "close": 36.2, "volume": 205.0}, {"date": "2022-02-11", "close": 35.9, "volume": 883.0}, {"date": "2022-02-14", "close": 35.91, "volume": 1205.0}, {"date": "2022-02-15", "close": 35.91, "volume": 173.0}, {"date": "2022-02-16", "close": 36.08, "volume": 6788.0}, {"date": "2022-02-17", "close": 36.15, "volume": 1724.0}, {"date": "2022-02-18", "close": 36.3, "volume": 5096.0}, {"date": "2022-02-22", "close": 35.8, "volume": 3969.0}, {"date": "2022-02-23", "close": 35.85, "volume": 16695.0}, {"date": "2022-02-24", "close": 35.56, "volume": 3122.0}, {"date": "2022-02-25", "close": 35.0, "volume": 780.0}, {"date": "2022-02-28", "close": 34.65, "volume": 5653.0}, {"date": "2022-03-01", "close": 34.3, "volume": 3162.0}, {"date": "2022-03-02", "close": 34.99, "volume": 377.0}, {"date": "2022-03-03", "close": 34.61, "volume": 1365.0}, {"date": "2022-03-04", "close": 34.57, "volume": 4205.0}, {"date": "2022-03-07", "close": 34.73, "volume": 1897.0}, {"date": "2022-03-08", "close": 34.32, "volume": 12898.0}, {"date": "2022-03-09", "close": 34.46, "volume": 4354.0}, {"date": "2022-03-10", "close": 34.98, "volume": 4441.0}, {"date": "2022-03-11", "close": 34.755, "volume": 1350.0}, {"date": "2022-03-14", "close": 34.31, "volume": 746.0}, {"date": "2022-03-15", "close": 34.43, "volume": 1090.0}, {"date": "2022-03-16", "close": 34.99, "volume": 488.0}, {"date": "2022-03-17", "close": 35.33, "volume": 119.0}, {"date": "2022-03-18", "close": 35.52, "volume": 14425.0}, {"date": "2022-03-21", "close": 35.75, "volume": 2872.0}, {"date": "2022-03-22", "close": 35.23, "volume": 5293.0}, {"date": "2022-03-23", "close": 35.8, "volume": 443.0}, {"date": "2022-03-24", "close": 35.8, "volume": null}, {"date": "2022-03-25", "close": 35.84, "volume": 1106.0}, {"date": "2022-03-28", "close": 35.16, "volume": 575.0}, {"date": "2022-03-29", "close": 34.39, "volume": 5026.0}, {"date": "2022-03-30", "close": 34.9, "volume": 1697.0}, {"date": "2022-03-31", "close": 34.5, "volume": 6034.0}, {"date": "2022-04-01", "close": 34.8, "volume": 3549.0}, {"date": "2022-04-04", "close": 34.8, "volume": null}, {"date": "2022-04-05", "close": 35.22, "volume": 467.0}, {"date": "2022-04-06", "close": 34.58, "volume": 752.0}, {"date": "2022-04-07", "close": 34.33, "volume": 9142.0}, {"date": "2022-04-08", "close": 34.18, "volume": 16453.0}, {"date": "2022-04-11", "close": 33.9, "volume": 5879.0}, {"date": "2022-04-12", "close": 34.025, "volume": 530.0}, {"date": "2022-04-13", "close": 33.75, "volume": 11472.0}, {"date": "2022-04-14", "close": 33.3999, "volume": 7546.0}, {"date": "2022-04-18", "close": 33.39, "volume": 200.0}, {"date": "2022-04-19", "close": 33.85, "volume": 12047.0}, {"date": "2022-04-20", "close": 34.2, "volume": 16488.0}, {"date": "2022-04-21", "close": 35.41, "volume": 2211.0}, {"date": "2022-04-22", "close": 35.3, "volume": 537.0}, {"date": "2022-04-25", "close": 34.5, "volume": 3544.0}, {"date": "2022-04-26", "close": 34.5, "volume": null}, {"date": "2022-04-27", "close": 35.44, "volume": 551.0}, {"date": "2022-04-28", "close": 34.6, "volume": 10708.0}, {"date": "2022-04-29", "close": 34.36, "volume": 1515.0}, {"date": "2022-05-02", "close": 33.97, "volume": 1814.0}, {"date": "2022-05-03", "close": 33.21, "volume": 6331.0}, {"date": "2022-05-04", "close": 33.85, "volume": 14463.0}, {"date": "2022-05-05", "close": 33.49, "volume": 4042.0}, {"date": "2022-05-06", "close": 33.7, "volume": 1567.0}, {"date": "2022-05-09", "close": 33.82, "volume": 3263.0}, {"date": "2022-05-10", "close": 33.4, "volume": 4686.0}, {"date": "2022-05-11", "close": 33.03, "volume": 6229.0}, {"date": "2022-05-12", "close": 33.2, "volume": 19165.0}, {"date": "2022-05-13", "close": 32.9, "volume": 2821.0}, {"date": "2022-05-16", "close": 33.36, "volume": 1452.0}, {"date": "2022-05-17", "close": 33.57, "volume": 1120.0}, {"date": "2022-05-18", "close": 32.57, "volume": 9456.0}, {"date": "2022-05-19", "close": 32.6793, "volume": 1713.0}, {"date": "2022-05-20", "close": 32.55, "volume": 931.0}, {"date": "2022-05-23", "close": 32.63, "volume": 4244.0}, {"date": "2022-05-24", "close": 32.24, "volume": 6306.0}, {"date": "2022-05-25", "close": 32.65, "volume": 897.0}, {"date": "2022-05-26", "close": 32.73, "volume": 5749.0}, {"date": "2022-05-27", "close": 32.67, "volume": 5218.0}, {"date": "2022-05-31", "close": 32.8, "volume": 1862.0}, {"date": "2022-06-01", "close": 32.4, "volume": 2493.0}, {"date": "2022-06-02", "close": 32.06, "volume": 4610.0}, {"date": "2022-06-03", "close": 32.06, "volume": 6486.0}, {"date": "2022-06-06", "close": 31.73, "volume": 21220.0}, {"date": "2022-06-07", "close": 32.59, "volume": 9160.0}, {"date": "2022-06-08", "close": 32.65, "volume": 8924.0}, {"date": "2022-06-09", "close": 32.39, "volume": 8219.0}, {"date": "2022-06-10", "close": 32.25, "volume": 6161.0}, {"date": "2022-06-13", "close": 31.25, "volume": 20816.0}, {"date": "2022-06-14", "close": 29.25, "volume": 17760.0}, {"date": "2022-06-15", "close": 28.5, "volume": 69394.0}, {"date": "2022-06-16", "close": 27.5, "volume": 135575.0}, {"date": "2022-06-17", "close": 29.61, "volume": 86709.0}, {"date": "2022-06-21", "close": 30.28, "volume": 44323.0}, {"date": "2022-06-22", "close": 30.51, "volume": 36274.0}, {"date": "2022-06-23", "close": 31.0, "volume": 9493.0}, {"date": "2022-06-24", "close": 30.6, "volume": 3353.0}, {"date": "2022-06-27", "close": 31.14, "volume": 6252.0}, {"date": "2022-06-28", "close": 30.35, "volume": 1455.0}, {"date": "2022-06-29", "close": 30.69, "volume": 2504.0}, {"date": "2022-06-30", "close": 31.49, "volume": 15007.0}, {"date": "2022-07-01", "close": 31.25, "volume": 819.0}, {"date": "2022-07-05", "close": 31.65, "volume": 11696.0}, {"date": "2022-07-06", "close": 31.23, "volume": 2449.0}, {"date": "2022-07-07", "close": 31.35, "volume": 849.0}, {"date": "2022-07-08", "close": 31.335, "volume": 651.0}, {"date": "2022-07-11", "close": 31.335, "volume": null}, {"date": "2022-07-12", "close": 31.02, "volume": 3673.0}, {"date": "2022-07-13", "close": 30.89, "volume": 3255.0}, {"date": "2022-07-14", "close": 30.89, "volume": null}, {"date": "2022-07-15", "close": 31.0, "volume": 3137.0}, {"date": "2022-07-18", "close": 31.0, "volume": 589.0}, {"date": "2022-07-19", "close": 30.96, "volume": 408.0}, {"date": "2022-07-20", "close": 31.2, "volume": 5847.0}, {"date": "2022-07-21", "close": 32.36, "volume": 7707.0}, {"date": "2022-07-22", "close": 32.0, "volume": 2017.0}, {"date": "2022-07-25", "close": 32.0, "volume": 2359.0}, {"date": "2022-07-26", "close": 32.0, "volume": 1750.0}, {"date": "2022-07-27", "close": 32.0001, "volume": 3261.0}, {"date": "2022-07-28", "close": 32.0, "volume": 3066.0}, {"date": "2022-07-29", "close": 31.55, "volume": 11281.0}, {"date": "2022-08-01", "close": 32.45, "volume": 697.0}, {"date": "2022-08-02", "close": 32.43, "volume": 1054.0}, {"date": "2022-08-03", "close": 32.4, "volume": 2534.0}, {"date": "2022-08-04", "close": 32.4, "volume": 307.0}, {"date": "2022-08-05", "close": 32.03, "volume": 2710.0}, {"date": "2022-08-08", "close": 32.75, "volume": 13281.0}, {"date": "2022-08-09", "close": 32.8, "volume": 15756.0}, {"date": "2022-08-10", "close": 33.39, "volume": 14570.0}, {"date": "2022-08-11", "close": 33.0, "volume": 2206.0}, {"date": "2022-08-12", "close": 33.0, "volume": 11177.0}, {"date": "2022-08-15", "close": 33.15, "volume": 9139.0}, {"date": "2022-08-16", "close": 33.0, "volume": 4287.0}, {"date": "2022-08-17", "close": 32.99, "volume": 15918.0}, {"date": "2022-08-18", "close": 33.0, "volume": 10830.0}, {"date": "2022-08-19", "close": 33.175, "volume": 1196.0}, {"date": "2022-08-22", "close": 33.3, "volume": 1752.0}, {"date": "2022-08-23", "close": 33.3, "volume": null}, {"date": "2022-08-24", "close": 33.0116, "volume": 1233.0}, {"date": "2022-08-25", "close": 33.0, "volume": 4105.0}, {"date": "2022-08-26", "close": 33.0, "volume": 30951.0}, {"date": "2022-08-29", "close": 32.99, "volume": 3970.0}, {"date": "2022-08-30", "close": 33.0, "volume": 4581.0}, {"date": "2022-08-31", "close": 33.0, "volume": 1591.0}, {"date": "2022-09-01", "close": 33.11, "volume": 9638.0}, {"date": "2022-09-02", "close": 33.0, "volume": 4201.0}, {"date": "2022-09-06", "close": 33.08, "volume": 2011.0}, {"date": "2022-09-07", "close": 33.0001, "volume": 560.0}, {"date": "2022-09-08", "close": 33.0, "volume": 12230.0}, {"date": "2022-09-09", "close": 32.99, "volume": 5649.0}, {"date": "2022-09-12", "close": 33.0, "volume": 3661.0}, {"date": "2022-09-13", "close": 33.0, "volume": 9902.0}, {"date": "2022-09-14", "close": 32.95, "volume": 18493.0}, {"date": "2022-09-15", "close": 33.0, "volume": 11695.0}, {"date": "2022-09-16", "close": 34.39, "volume": 83230.0}, {"date": "2022-09-19", "close": 33.02, "volume": 5071.0}, {"date": "2022-09-20", "close": 33.33, "volume": 3073.0}, {"date": "2022-09-21", "close": 33.14, "volume": 3587.0}, {"date": "2022-09-22", "close": 33.0, "volume": 12150.0}, {"date": "2022-09-23", "close": 33.45, "volume": 11351.0}, {"date": "2022-09-26", "close": 33.03, "volume": 8922.0}, {"date": "2022-09-27", "close": 32.9, "volume": 15973.0}, {"date": "2022-09-28", "close": 33.0, "volume": 13608.0}, {"date": "2022-09-29", "close": 32.08, "volume": 13204.0}, {"date": "2022-09-30", "close": 32.44, "volume": 5639.0}, {"date": "2022-10-03", "close": 32.52, "volume": 8167.0}, {"date": "2022-10-04", "close": 31.5, "volume": 24234.0}, {"date": "2022-10-05", "close": 31.98, "volume": 2577.0}, {"date": "2022-10-06", "close": 31.96, "volume": 988.0}, {"date": "2022-10-07", "close": 31.79, "volume": 8148.0}, {"date": "2022-10-10", "close": 31.54, "volume": 5308.0}, {"date": "2022-10-11", "close": 31.25, "volume": 4138.0}, {"date": "2022-10-12", "close": 31.61, "volume": 5714.0}, {"date": "2022-10-13", "close": 31.81, "volume": 3088.0}, {"date": "2022-10-14", "close": 32.45, "volume": 7126.0}, {"date": "2022-10-17", "close": 32.62, "volume": 2514.0}, {"date": "2022-10-18", "close": 32.94, "volume": 5944.0}, {"date": "2022-10-19", "close": 32.59, "volume": 925.0}, {"date": "2022-10-20", "close": 32.54, "volume": 1464.0}, {"date": "2022-10-21", "close": 32.56, "volume": 1794.0}, {"date": "2022-10-24", "close": 32.6, "volume": 405.0}, {"date": "2022-10-25", "close": 32.6, "volume": 1501.0}, {"date": "2022-10-26", "close": 32.5, "volume": 570.0}, {"date": "2022-10-27", "close": 33.22, "volume": 9915.0}, {"date": "2022-10-28", "close": 33.28, "volume": 3242.0}, {"date": "2022-10-31", "close": 33.0, "volume": 14030.0}, {"date": "2022-11-01", "close": 33.0, "volume": 1697.0}, {"date": "2022-11-02", "close": 33.03, "volume": 4500.0}, {"date": "2022-11-03", "close": 33.89, "volume": 42876.0}, {"date": "2022-11-04", "close": 34.45, "volume": 17856.0}, {"date": "2022-11-07", "close": 35.37, "volume": 1130.0}, {"date": "2022-11-08", "close": 34.9, "volume": 3758.0}, {"date": "2022-11-09", "close": 34.6, "volume": 4203.0}, {"date": "2022-11-10", "close": 34.62, "volume": 2873.0}, {"date": "2022-11-11", "close": 34.6, "volume": 2079.0}, {"date": "2022-11-14", "close": 34.61, "volume": 1590.0}, {"date": "2022-11-15", "close": 34.1, "volume": 24783.0}, {"date": "2022-11-16", "close": 34.38, "volume": 5180.0}, {"date": "2022-11-17", "close": 34.45, "volume": 2155.0}, {"date": "2022-11-18", "close": 34.53, "volume": 1525.0}, {"date": "2022-11-21", "close": 34.69, "volume": 7842.0}, {"date": "2022-11-22", "close": 35.15, "volume": 9109.0}, {"date": "2022-11-23", "close": 34.8, "volume": 17336.0}, {"date": "2022-11-25", "close": 35.0, "volume": 326.0}, {"date": "2022-11-28", "close": 34.95, "volume": 3790.0}, {"date": "2022-11-29", "close": 35.0, "volume": 1679.0}, {"date": "2022-11-30", "close": 35.08, "volume": 1692.0}, {"date": "2022-12-01", "close": 34.795, "volume": 2944.0}, {"date": "2022-12-02", "close": 34.99, "volume": 3550.0}, {"date": "2022-12-05", "close": 34.96, "volume": 2013.0}, {"date": "2022-12-06", "close": 34.99, "volume": 4242.0}, {"date": "2022-12-07", "close": 35.1, "volume": 7872.0}, {"date": "2022-12-08", "close": 35.1, "volume": 15662.0}, {"date": "2022-12-09", "close": 35.02, "volume": 2638.0}, {"date": "2022-12-12", "close": 35.89, "volume": 2844.0}, {"date": "2022-12-13", "close": 35.91, "volume": 13576.0}, {"date": "2022-12-14", "close": 36.32, "volume": 4259.0}, {"date": "2022-12-15", "close": 36.69, "volume": 4372.0}, {"date": "2022-12-16", "close": 36.51, "volume": 3894.0}, {"date": "2022-12-19", "close": 36.57, "volume": 2380.0}, {"date": "2022-12-20", "close": 36.8, "volume": 9474.0}, {"date": "2022-12-21", "close": 36.51, "volume": 7460.0}, {"date": "2022-12-22", "close": 36.51, "volume": 3308.0}, {"date": "2022-12-23", "close": 36.26, "volume": 1725.0}, {"date": "2022-12-27", "close": 36.0, "volume": 10169.0}, {"date": "2022-12-28", "close": 35.9, "volume": 8653.0}, {"date": "2022-12-29", "close": 36.0, "volume": 10641.0}, {"date": "2022-12-30", "close": 36.66, "volume": 17640.0}, {"date": "2023-01-03", "close": 35.9, "volume": 7460.0}, {"date": "2023-01-04", "close": 35.9, "volume": 23150.0}, {"date": "2023-01-05", "close": 35.9, "volume": 1017.0}, {"date": "2023-01-06", "close": 35.96, "volume": 2453.0}, {"date": "2023-01-09", "close": 35.96, "volume": 6107.0}, {"date": "2023-01-10", "close": 35.8, "volume": 43310.0}, {"date": "2023-01-11", "close": 36.15, "volume": 12155.0}, {"date": "2023-01-12", "close": 36.54, "volume": 2403.0}, {"date": "2023-01-13", "close": 36.07, "volume": 12411.0}, {"date": "2023-01-17", "close": 35.85, "volume": 7076.0}, {"date": "2023-01-18", "close": 35.98, "volume": 11325.0}, {"date": "2023-01-19", "close": 35.98, "volume": 24728.0}, {"date": "2023-01-20", "close": 36.46, "volume": 2864.0}, {"date": "2023-01-23", "close": 36.14, "volume": 15404.0}, {"date": "2023-01-24", "close": 36.2, "volume": 1414.0}, {"date": "2023-01-25", "close": 36.44, "volume": 1222.0}, {"date": "2023-01-26", "close": 36.28, "volume": 11652.0}, {"date": "2023-01-27", "close": 36.31, "volume": 1195.0}, {"date": "2023-01-30", "close": 36.3, "volume": 5293.0}, {"date": "2023-01-31", "close": 36.3, "volume": 4281.0}, {"date": "2023-02-01", "close": 39.0, "volume": 81425.0}, {"date": "2023-02-02", "close": 39.4, "volume": 34965.0}, {"date": "2023-02-03", "close": 39.14, "volume": 11221.0}, {"date": "2023-02-06", "close": 38.95, "volume": 26832.0}, {"date": "2023-02-07", "close": 39.36, "volume": 23781.0}, {"date": "2023-02-08", "close": 39.07, "volume": 14179.0}, {"date": "2023-02-09", "close": 39.45, "volume": 24523.0}, {"date": "2023-02-10", "close": 39.22, "volume": 4871.0}, {"date": "2023-02-13", "close": 39.24, "volume": 12512.0}, {"date": "2023-02-14", "close": 38.99, "volume": 7287.0}, {"date": "2023-02-15", "close": 39.09, "volume": 5644.0}, {"date": "2023-02-16", "close": 39.2, "volume": 5164.0}, {"date": "2023-02-17", "close": 39.48, "volume": 3264.0}, {"date": "2023-02-21", "close": 39.36, "volume": 3020.0}, {"date": "2023-02-22", "close": 39.37, "volume": 45267.0}, {"date": "2023-02-23", "close": 39.62, "volume": 17968.0}, {"date": "2023-02-24", "close": 39.52, "volume": 27656.0}, {"date": "2023-02-27", "close": 39.55, "volume": 5660.0}, {"date": "2023-02-28", "close": 39.61, "volume": 8246.0}, {"date": "2023-03-01", "close": 39.405, "volume": 6776.0}, {"date": "2023-03-02", "close": 39.63, "volume": 4966.0}, {"date": "2023-03-03", "close": 39.51, "volume": 6076.0}, {"date": "2023-03-06", "close": 39.34, "volume": 7381.0}, {"date": "2023-03-07", "close": 39.2, "volume": 7458.0}, {"date": "2023-03-08", "close": 39.55, "volume": 16056.0}, {"date": "2023-03-09", "close": 38.84, "volume": 13871.0}, {"date": "2023-03-10", "close": 38.89, "volume": 13312.0}, {"date": "2023-03-13", "close": 38.13, "volume": 8829.0}, {"date": "2023-03-14", "close": 38.4, "volume": 2311.0}, {"date": "2023-03-15", "close": 37.51, "volume": 6466.0}, {"date": "2023-03-16", "close": 37.7, "volume": 7264.0}, {"date": "2023-03-17", "close": 36.59, "volume": 19796.0}, {"date": "2023-03-20", "close": 36.59, "volume": 23339.0}, {"date": "2023-03-21", "close": 36.55, "volume": 3737.0}, {"date": "2023-03-22", "close": 36.05, "volume": 12774.0}, {"date": "2023-03-23", "close": 36.91, "volume": 26475.0}, {"date": "2023-03-24", "close": 36.8, "volume": 13231.0}, {"date": "2023-03-27", "close": 36.83, "volume": 4449.0}, {"date": "2023-03-28", "close": 36.46, "volume": 16400.0}, {"date": "2023-03-29", "close": 36.17, "volume": 9676.0}, {"date": "2023-03-30", "close": 35.55, "volume": 6752.0}, {"date": "2023-03-31", "close": 35.96, "volume": 12457.0}, {"date": "2023-04-03", "close": 36.37, "volume": 14193.0}, {"date": "2023-04-04", "close": 35.9, "volume": 19395.0}, {"date": "2023-04-05", "close": 35.72, "volume": 5405.0}, {"date": "2023-04-06", "close": 35.66, "volume": 6210.0}, {"date": "2023-04-10", "close": 35.72, "volume": 12123.0}, {"date": "2023-04-11", "close": 35.98, "volume": 18798.0}, {"date": "2023-04-12", "close": 36.0, "volume": 11642.0}, {"date": "2023-04-13", "close": 35.86, "volume": 8142.0}, {"date": "2023-04-14", "close": 35.75, "volume": 12914.0}, {"date": "2023-04-17", "close": 35.8, "volume": 10297.0}, {"date": "2023-04-18", "close": 35.8795, "volume": 4189.0}, {"date": "2023-04-19", "close": 35.75, "volume": 5749.0}, {"date": "2023-04-20", "close": 35.5, "volume": 12563.0}, {"date": "2023-04-21", "close": 35.13, "volume": 8369.0}, {"date": "2023-04-24", "close": 34.8, "volume": 19154.0}, {"date": "2023-04-25", "close": 33.53, "volume": 22338.0}, {"date": "2023-04-26", "close": 33.13, "volume": 13743.0}, {"date": "2023-04-27", "close": 33.2, "volume": 9192.0}, {"date": "2023-04-28", "close": 32.73, "volume": 11397.0}, {"date": "2023-05-01", "close": 32.06, "volume": 9755.0}, {"date": "2023-05-02", "close": 30.9, "volume": 16653.0}, {"date": "2023-05-03", "close": 30.7, "volume": 21838.0}, {"date": "2023-05-04", "close": 30.05, "volume": 11679.0}, {"date": "2023-05-05", "close": 30.25, "volume": 12602.0}, {"date": "2023-05-08", "close": 29.61, "volume": 10323.0}, {"date": "2023-05-09", "close": 29.6, "volume": 13516.0}, {"date": "2023-05-10", "close": 29.465, "volume": 7566.0}, {"date": "2023-05-11", "close": 28.97, "volume": 15760.0}, {"date": "2023-05-12", "close": 29.135, "volume": 7429.0}, {"date": "2023-05-15", "close": 29.06, "volume": 10613.0}, {"date": "2023-05-16", "close": 29.28, "volume": 4203.0}, {"date": "2023-05-17", "close": 29.29, "volume": 4856.0}, {"date": "2023-05-18", "close": 29.095, "volume": 10414.0}, {"date": "2023-05-19", "close": 28.5, "volume": 12067.0}, {"date": "2023-05-22", "close": 28.31, "volume": 7727.0}, {"date": "2023-05-23", "close": 28.5, "volume": 5370.0}, {"date": "2023-05-24", "close": 28.5, "volume": 1852.0}, {"date": "2023-05-25", "close": 28.32, "volume": 2502.0}, {"date": "2023-05-26", "close": 28.25, "volume": 3662.0}, {"date": "2023-05-30", "close": 27.76, "volume": 8771.0}, {"date": "2023-05-31", "close": 28.42, "volume": 7810.0}, {"date": "2023-06-01", "close": 28.67, "volume": 4397.0}, {"date": "2023-06-02", "close": 29.15, "volume": 11604.0}, {"date": "2023-06-05", "close": 29.22, "volume": 22199.0}, {"date": "2023-06-06", "close": 29.945, "volume": 14413.0}, {"date": "2023-06-07", "close": 30.29, "volume": 74914.0}, {"date": "2023-06-08", "close": 30.26, "volume": 18326.0}, {"date": "2023-06-09", "close": 30.35, "volume": 14473.0}, {"date": "2023-06-12", "close": 30.33, "volume": 20464.0}, {"date": "2023-06-13", "close": 30.42, "volume": 34340.0}, {"date": "2023-06-14", "close": 30.18, "volume": 93784.0}, {"date": "2023-06-15", "close": 30.25, "volume": 69277.0}, {"date": "2023-06-16", "close": 30.21, "volume": 111280.0}, {"date": "2023-06-20", "close": 30.4, "volume": 41133.0}, {"date": "2023-06-21", "close": 30.9, "volume": 38811.0}, {"date": "2023-06-22", "close": 31.18, "volume": 27748.0}, {"date": "2023-06-23", "close": 31.17, "volume": 606087.0}, {"date": "2023-06-26", "close": 31.37, "volume": 27524.0}, {"date": "2023-06-27", "close": 31.43, "volume": 26116.0}, {"date": "2023-06-28", "close": 31.44, "volume": 14278.0}, {"date": "2023-06-29", "close": 31.78, "volume": 17050.0}, {"date": "2023-06-30", "close": 32.15, "volume": 24958.0}, {"date": "2023-07-03", "close": 31.78, "volume": 6991.0}, {"date": "2023-07-05", "close": 31.38, "volume": 7083.0}, {"date": "2023-07-06", "close": 30.5, "volume": 14670.0}, {"date": "2023-07-07", "close": 30.84, "volume": 30206.0}, {"date": "2023-07-10", "close": 30.93, "volume": 10004.0}, {"date": "2023-07-11", "close": 30.58, "volume": 8686.0}, {"date": "2023-07-12", "close": 30.56, "volume": 8598.0}, {"date": "2023-07-13", "close": 30.44, "volume": 6723.0}, {"date": "2023-07-14", "close": 30.37, "volume": 6112.0}, {"date": "2023-07-17", "close": 30.54, "volume": 6647.0}, {"date": "2023-07-18", "close": 30.77, "volume": 13221.0}, {"date": "2023-07-19", "close": 31.43, "volume": 14441.0}, {"date": "2023-07-20", "close": 31.95, "volume": 14220.0}, {"date": "2023-07-21", "close": 31.74, "volume": 5587.0}, {"date": "2023-07-24", "close": 32.52, "volume": 11964.0}, {"date": "2023-07-25", "close": 34.2, "volume": 17189.0}, {"date": "2023-07-26", "close": 35.5, "volume": 12979.0}, {"date": "2023-07-27", "close": 36.0, "volume": 12362.0}, {"date": "2023-07-28", "close": 36.13, "volume": 17475.0}, {"date": "2023-07-31", "close": 36.23, "volume": 11147.0}, {"date": "2023-08-01", "close": 36.5, "volume": 15576.0}, {"date": "2023-08-02", "close": 36.5, "volume": 8578.0}, {"date": "2023-08-03", "close": 37.4, "volume": 24063.0}, {"date": "2023-08-04", "close": 37.5, "volume": 14870.0}, {"date": "2023-08-07", "close": 37.62, "volume": 3701.0}, {"date": "2023-08-08", "close": 37.71, "volume": 12514.0}, {"date": "2023-08-09", "close": 37.29, "volume": 7762.0}, {"date": "2023-08-10", "close": 37.7, "volume": 6201.0}, {"date": "2023-08-11", "close": 37.8, "volume": 4728.0}, {"date": "2023-08-14", "close": 37.58, "volume": 5085.0}, {"date": "2023-08-15", "close": 36.53, "volume": 13251.0}, {"date": "2023-08-16", "close": 36.45, "volume": 10728.0}, {"date": "2023-08-17", "close": 36.53, "volume": 9458.0}, {"date": "2023-08-18", "close": 36.3, "volume": 8562.0}, {"date": "2023-08-21", "close": 35.57, "volume": 4927.0}, {"date": "2023-08-22", "close": 34.29, "volume": 6240.0}, {"date": "2023-08-23", "close": 35.09, "volume": 4946.0}, {"date": "2023-08-24", "close": 34.55, "volume": 4634.0}, {"date": "2023-08-25", "close": 34.7, "volume": 3659.0}, {"date": "2023-08-28", "close": 35.51, "volume": 3385.0}, {"date": "2023-08-29", "close": 34.805, "volume": 8096.0}, {"date": "2023-08-30", "close": 34.5, "volume": 1475.0}, {"date": "2023-08-31", "close": 33.04, "volume": 7545.0}, {"date": "2023-09-01", "close": 33.49, "volume": 5783.0}, {"date": "2023-09-05", "close": 32.79, "volume": 4670.0}, {"date": "2023-09-06", "close": 32.11, "volume": 5624.0}, {"date": "2023-09-07", "close": 31.31, "volume": 19814.0}, {"date": "2023-09-08", "close": 32.15, "volume": 3634.0}, {"date": "2023-09-11", "close": 33.0, "volume": 3705.0}, {"date": "2023-09-12", "close": 33.49, "volume": 3656.0}, {"date": "2023-09-13", "close": 33.94, "volume": 6651.0}, {"date": "2023-09-14", "close": 34.03, "volume": 4508.0}, {"date": "2023-09-15", "close": 36.1, "volume": 26708.0}, {"date": "2023-09-18", "close": 36.3, "volume": 14431.0}, {"date": "2023-09-19", "close": 35.34, "volume": 8642.0}, {"date": "2023-09-20", "close": 35.99, "volume": 4762.0}, {"date": "2023-09-21", "close": 35.7, "volume": 4262.0}, {"date": "2023-09-22", "close": 35.9, "volume": 7161.0}, {"date": "2023-09-25", "close": 35.42, "volume": 4075.0}, {"date": "2023-09-26", "close": 33.59, "volume": 14085.0}, {"date": "2023-09-27", "close": 32.39, "volume": 12065.0}, {"date": "2023-09-28", "close": 31.95, "volume": 13089.0}, {"date": "2023-09-29", "close": 30.35, "volume": 7595.0}, {"date": "2023-10-02", "close": 28.82, "volume": 9348.0}, {"date": "2023-10-03", "close": 27.685, "volume": 9916.0}, {"date": "2023-10-04", "close": 27.05, "volume": 17217.0}, {"date": "2023-10-05", "close": 26.4, "volume": 19903.0}, {"date": "2023-10-06", "close": 26.93, "volume": 36436.0}, {"date": "2023-10-09", "close": 26.37, "volume": 8845.0}, {"date": "2023-10-10", "close": 26.7, "volume": 12471.0}, {"date": "2023-10-11", "close": 26.44, "volume": 10904.0}, {"date": "2023-10-12", "close": 26.0, "volume": 12528.0}, {"date": "2023-10-13", "close": 26.0, "volume": 10141.0}, {"date": "2023-10-16", "close": 26.75, "volume": 15392.0}, {"date": "2023-10-17", "close": 26.76, "volume": 16980.0}, {"date": "2023-10-18", "close": 27.39, "volume": 14508.0}, {"date": "2023-10-19", "close": 27.39, "volume": 3656.0}, {"date": "2023-10-20", "close": 27.66, "volume": 13853.0}, {"date": "2023-10-23", "close": 27.0, "volume": 7685.0}, {"date": "2023-10-24", "close": 27.37, "volume": 9217.0}, {"date": "2023-10-25", "close": 28.1, "volume": 11553.0}, {"date": "2023-10-26", "close": 29.4, "volume": 7346.0}, {"date": "2023-10-27", "close": 29.37, "volume": 4574.0}, {"date": "2023-10-30", "close": 30.3, "volume": 6814.0}, {"date": "2023-10-31", "close": 30.73, "volume": 7752.0}, {"date": "2023-11-01", "close": 30.02, "volume": 25000.0}, {"date": "2023-11-02", "close": 31.58, "volume": 9554.0}, {"date": "2023-11-03", "close": 32.3, "volume": 5658.0}, {"date": "2023-11-06", "close": 31.77, "volume": 3104.0}, {"date": "2023-11-07", "close": 31.2, "volume": 5559.0}, {"date": "2023-11-08", "close": 31.0, "volume": 3723.0}, {"date": "2023-11-09", "close": 31.21, "volume": 8315.0}, {"date": "2023-11-10", "close": 31.54, "volume": 6489.0}, {"date": "2023-11-13", "close": 31.22, "volume": 25176.0}, {"date": "2023-11-14", "close": 34.51, "volume": 9650.0}, {"date": "2023-11-15", "close": 34.12, "volume": 7927.0}, {"date": "2023-11-16", "close": 34.9, "volume": 3606.0}, {"date": "2023-11-17", "close": 35.8, "volume": 14499.0}, {"date": "2023-11-20", "close": 35.23, "volume": 5185.0}, {"date": "2023-11-21", "close": 34.06, "volume": 6122.0}, {"date": "2023-11-22", "close": 34.9, "volume": 3335.0}, {"date": "2023-11-24", "close": 35.25, "volume": 5507.0}, {"date": "2023-11-27", "close": 34.96, "volume": 8251.0}, {"date": "2023-11-28", "close": 34.5, "volume": 8577.0}, {"date": "2023-11-29", "close": 35.14, "volume": 8435.0}, {"date": "2023-11-30", "close": 35.24, "volume": 4275.0}, {"date": "2023-12-01", "close": 36.91, "volume": 15314.0}, {"date": "2023-12-04", "close": 37.7, "volume": 10183.0}, {"date": "2023-12-05", "close": 36.84, "volume": 5372.0}, {"date": "2023-12-06", "close": 37.77, "volume": 12957.0}, {"date": "2023-12-07", "close": 37.03, "volume": 12060.0}, {"date": "2023-12-08", "close": 36.98, "volume": 9992.0}, {"date": "2023-12-11", "close": 36.71, "volume": 12456.0}, {"date": "2023-12-12", "close": 36.39, "volume": 10769.0}, {"date": "2023-12-13", "close": 38.56, "volume": 17322.0}, {"date": "2023-12-14", "close": 38.68, "volume": 11632.0}, {"date": "2023-12-15", "close": 41.5, "volume": 67607.0}, {"date": "2023-12-18", "close": 39.07, "volume": 33680.0}, {"date": "2023-12-19", "close": 41.12, "volume": 9962.0}, {"date": "2023-12-20", "close": 40.22, "volume": 30002.0}, {"date": "2023-12-21", "close": 39.1, "volume": 13065.0}, {"date": "2023-12-22", "close": 38.08, "volume": 41009.0}, {"date": "2023-12-26", "close": 39.54, "volume": 11907.0}, {"date": "2023-12-27", "close": 37.85, "volume": 90611.0}, {"date": "2023-12-28", "close": 37.96, "volume": 6560.0}, {"date": "2023-12-29", "close": 34.38, "volume": 30125.0}, {"date": "2024-01-02", "close": 36.95, "volume": 18104.0}, {"date": "2024-01-03", "close": 35.1, "volume": 6648.0}, {"date": "2024-01-04", "close": 35.43, "volume": 4205.0}, {"date": "2024-01-05", "close": 35.2, "volume": 17092.0}, {"date": "2024-01-08", "close": 35.31, "volume": 7140.0}, {"date": "2024-01-09", "close": 35.27, "volume": 5072.0}, {"date": "2024-01-10", "close": 35.19, "volume": 3224.0}, {"date": "2024-01-11", "close": 35.02, "volume": 6743.0}, {"date": "2024-01-12", "close": 33.81, "volume": 26097.0}, {"date": "2024-01-16", "close": 33.54, "volume": 5850.0}, {"date": "2024-01-17", "close": 33.2, "volume": 2242.0}, {"date": "2024-01-18", "close": 33.28, "volume": 3523.0}, {"date": "2024-01-19", "close": 33.81, "volume": 7217.0}, {"date": "2024-01-22", "close": 35.7, "volume": 7856.0}, {"date": "2024-01-23", "close": 34.1, "volume": 9838.0}, {"date": "2024-01-24", "close": 34.88, "volume": 10398.0}, {"date": "2024-01-25", "close": 35.51, "volume": 11235.0}, {"date": "2024-01-26", "close": 34.67, "volume": 3704.0}, {"date": "2024-01-29", "close": 34.43, "volume": 1109.0}, {"date": "2024-01-30", "close": 34.56, "volume": 1456.0}, {"date": "2024-01-31", "close": 33.01, "volume": 13440.0}, {"date": "2024-02-01", "close": 32.91, "volume": 8536.0}, {"date": "2024-02-02", "close": 31.4, "volume": 8154.0}, {"date": "2024-02-05", "close": 31.0, "volume": 5062.0}, {"date": "2024-02-06", "close": 30.55, "volume": 11525.0}, {"date": "2024-02-07", "close": 29.97, "volume": 40692.0}, {"date": "2024-02-08", "close": 29.45, "volume": 6208.0}, {"date": "2024-02-09", "close": 30.13, "volume": 15753.0}, {"date": "2024-02-12", "close": 30.92, "volume": 11784.0}, {"date": "2024-02-13", "close": 29.33, "volume": 9982.0}, {"date": "2024-02-14", "close": 30.74, "volume": 5793.0}, {"date": "2024-02-15", "close": 32.48, "volume": 7605.0}, {"date": "2024-02-16", "close": 32.69, "volume": 3613.0}, {"date": "2024-02-20", "close": 30.61, "volume": 8240.0}, {"date": "2024-02-21", "close": 30.52, "volume": 3915.0}, {"date": "2024-02-22", "close": 30.89, "volume": 5168.0}, {"date": "2024-02-23", "close": 30.25, "volume": 8837.0}, {"date": "2024-02-26", "close": 30.01, "volume": 2337.0}, {"date": "2024-02-27", "close": 30.11, "volume": 2791.0}, {"date": "2024-02-28", "close": 29.84, "volume": 5988.0}, {"date": "2024-02-29", "close": 30.42, "volume": 5977.0}, {"date": "2024-03-01", "close": 30.48, "volume": 3947.0}, {"date": "2024-03-04", "close": 29.7, "volume": 9784.0}, {"date": "2024-03-05", "close": 30.01, "volume": 4826.0}, {"date": "2024-03-06", "close": 30.1, "volume": 4434.0}, {"date": "2024-03-07", "close": 30.22, "volume": 2053.0}, {"date": "2024-03-08", "close": 29.37, "volume": 8151.0}, {"date": "2024-03-11", "close": 29.52, "volume": 3630.0}, {"date": "2024-03-12", "close": 29.56, "volume": 2625.0}, {"date": "2024-03-13", "close": 29.81, "volume": 2934.0}, {"date": "2024-03-14", "close": 28.75, "volume": 4467.0}, {"date": "2024-03-15", "close": 29.36, "volume": 11245.0}, {"date": "2024-03-18", "close": 29.0, "volume": 2125.0}, {"date": "2024-03-19", "close": 29.05, "volume": 2762.0}, {"date": "2024-03-20", "close": 29.22, "volume": 4844.0}, {"date": "2024-03-21", "close": 30.5, "volume": 4275.0}, {"date": "2024-03-22", "close": 29.35, "volume": 3271.0}, {"date": "2024-03-25", "close": 29.34, "volume": 2042.0}, {"date": "2024-03-26", "close": 29.26, "volume": 4046.0}, {"date": "2024-03-27", "close": 30.05, "volume": 3693.0}, {"date": "2024-03-28", "close": 30.1, "volume": 5773.0}, {"date": "2024-04-01", "close": 29.19, "volume": 2912.0}, {"date": "2024-04-02", "close": 29.16, "volume": 8811.0}, {"date": "2024-04-03", "close": 29.25, "volume": 3684.0}, {"date": "2024-04-04", "close": 29.27, "volume": 4101.0}, {"date": "2024-04-05", "close": 29.01, "volume": 2706.0}, {"date": "2024-04-08", "close": 29.03, "volume": 6044.0}, {"date": "2024-04-09", "close": 28.53, "volume": 9715.0}, {"date": "2024-04-10", "close": 27.04, "volume": 24707.0}, {"date": "2024-04-11", "close": 26.605, "volume": 18479.0}, {"date": "2024-04-12", "close": 25.86, "volume": 21246.0}, {"date": "2024-04-15", "close": 25.1, "volume": 26840.0}, {"date": "2024-04-16", "close": 25.07, "volume": 35659.0}, {"date": "2024-04-17", "close": 25.0, "volume": 34450.0}, {"date": "2024-04-18", "close": 24.36, "volume": 46574.0}, {"date": "2024-04-19", "close": 24.25, "volume": 34350.0}, {"date": "2024-04-22", "close": 24.4, "volume": 28836.0}, {"date": "2024-04-23", "close": 24.62, "volume": 22123.0}, {"date": "2024-04-24", "close": 24.6, "volume": 30914.0}, {"date": "2024-04-25", "close": 25.18, "volume": 38266.0}, {"date": "2024-04-26", "close": 25.5, "volume": 34181.0}, {"date": "2024-04-29", "close": 27.5, "volume": 62484.0}, {"date": "2024-04-30", "close": 28.21, "volume": 33741.0}, {"date": "2024-05-01", "close": 28.49, "volume": 31700.0}, {"date": "2024-05-02", "close": 29.48, "volume": 29982.0}, {"date": "2024-05-03", "close": 29.9, "volume": 25886.0}, {"date": "2024-05-06", "close": 29.775, "volume": 37227.0}, {"date": "2024-05-07", "close": 29.73, "volume": 18527.0}, {"date": "2024-05-08", "close": 29.74, "volume": 7130.0}, {"date": "2024-05-09", "close": 29.91, "volume": 9522.0}, {"date": "2024-05-10", "close": 30.03, "volume": 5563.0}, {"date": "2024-05-13", "close": 30.34, "volume": 7262.0}, {"date": "2024-05-14", "close": 30.47, "volume": 7485.0}, {"date": "2024-05-15", "close": 31.14, "volume": 25476.0}, {"date": "2024-05-16", "close": 31.01, "volume": 23296.0}, {"date": "2024-05-17", "close": 31.51, "volume": 10083.0}, {"date": "2024-05-20", "close": 31.23, "volume": 11859.0}, {"date": "2024-05-21", "close": 31.51, "volume": 9189.0}, {"date": "2024-05-22", "close": 31.82, "volume": 42154.0}, {"date": "2024-05-23", "close": 30.18, "volume": 17590.0}, {"date": "2024-05-24", "close": 30.53, "volume": 7335.0}, {"date": "2024-05-28", "close": 30.16, "volume": 4524.0}, {"date": "2024-05-29", "close": 29.43, "volume": 16018.0}, {"date": "2024-05-30", "close": 29.71, "volume": 9374.0}, {"date": "2024-05-31", "close": 29.26, "volume": 16851.0}, {"date": "2024-06-03", "close": 29.66, "volume": 11351.0}, {"date": "2024-06-04", "close": 29.6, "volume": 13182.0}, {"date": "2024-06-05", "close": 30.33, "volume": 14429.0}, {"date": "2024-06-06", "close": 30.43, "volume": 13262.0}, {"date": "2024-06-07", "close": 29.55, "volume": 2137.0}, {"date": "2024-06-10", "close": 29.5, "volume": 5071.0}, {"date": "2024-06-11", "close": 29.71, "volume": 9660.0}, {"date": "2024-06-12", "close": 30.63, "volume": 9280.0}, {"date": "2024-06-13", "close": 30.48, "volume": 13557.0}, {"date": "2024-06-14", "close": 30.0, "volume": 5947.0}, {"date": "2024-06-17", "close": 30.5, "volume": 5083.0}, {"date": "2024-06-18", "close": 30.35, "volume": 11728.0}, {"date": "2024-06-20", "close": 30.42, "volume": 1973.0}, {"date": "2024-06-21", "close": 31.9, "volume": 32284.0}, {"date": "2024-06-24", "close": 31.9, "volume": 11828.0}, {"date": "2024-06-25", "close": 31.9, "volume": 5866.0}, {"date": "2024-06-26", "close": 31.71, "volume": 7382.0}, {"date": "2024-06-27", "close": 32.15, "volume": 12343.0}, {"date": "2024-06-28", "close": 32.8, "volume": 34787.0}, {"date": "2024-07-01", "close": 32.3, "volume": 6378.0}, {"date": "2024-07-02", "close": 32.56, "volume": 4582.0}, {"date": "2024-07-03", "close": 33.04, "volume": 12845.0}, {"date": "2024-07-05", "close": 30.39, "volume": 34768.0}, {"date": "2024-07-08", "close": 30.9, "volume": 5971.0}, {"date": "2024-07-09", "close": 31.19, "volume": 2468.0}, {"date": "2024-07-10", "close": 31.8, "volume": 5036.0}, {"date": "2024-07-11", "close": 34.39, "volume": 15557.0}, {"date": "2024-07-12", "close": 33.11, "volume": 13725.0}, {"date": "2024-07-15", "close": 34.49, "volume": 20338.0}, {"date": "2024-07-16", "close": 37.52, "volume": 20278.0}, {"date": "2024-07-17", "close": 37.0, "volume": 23001.0}, {"date": "2024-07-18", "close": 37.1, "volume": 7307.0}, {"date": "2024-07-19", "close": 37.02, "volume": 8169.0}, {"date": "2024-07-22", "close": 37.8, "volume": 13362.0}, {"date": "2024-07-23", "close": 38.61, "volume": 17135.0}, {"date": "2024-07-24", "close": 38.3, "volume": 9224.0}, {"date": "2024-07-25", "close": 39.5, "volume": 11574.0}, {"date": "2024-07-26", "close": 38.85, "volume": 12400.0}, {"date": "2024-07-29", "close": 38.2, "volume": 5395.0}, {"date": "2024-07-30", "close": 38.8, "volume": 15644.0}, {"date": "2024-07-31", "close": 39.08, "volume": 8326.0}, {"date": "2024-08-01", "close": 37.73, "volume": 13885.0}, {"date": "2024-08-02", "close": 36.77, "volume": 13656.0}, {"date": "2024-08-05", "close": 35.015, "volume": 16918.0}, {"date": "2024-08-06", "close": 34.15, "volume": 5875.0}, {"date": "2024-08-07", "close": 34.27, "volume": 6507.0}, {"date": "2024-08-08", "close": 34.81, "volume": 4099.0}, {"date": "2024-08-09", "close": 34.62, "volume": 2865.0}, {"date": "2024-08-12", "close": 34.77, "volume": 9222.0}, {"date": "2024-08-13", "close": 35.74, "volume": 3072.0}, {"date": "2024-08-14", "close": 35.39, "volume": 2579.0}, {"date": "2024-08-15", "close": 35.98, "volume": 8413.0}, {"date": "2024-08-16", "close": 36.49, "volume": 8165.0}, {"date": "2024-08-19", "close": 36.9, "volume": 22944.0}, {"date": "2024-08-20", "close": 36.25, "volume": 3700.0}, {"date": "2024-08-21", "close": 36.7, "volume": 5712.0}, {"date": "2024-08-22", "close": 36.53, "volume": 8446.0}, {"date": "2024-08-23", "close": 38.77, "volume": 7437.0}, {"date": "2024-08-26", "close": 38.63, "volume": 4583.0}, {"date": "2024-08-27", "close": 37.79, "volume": 2547.0}, {"date": "2024-08-28", "close": 38.08, "volume": 5162.0}, {"date": "2024-08-29", "close": 39.63, "volume": 3695.0}, {"date": "2024-08-30", "close": 39.72, "volume": 3979.0}, {"date": "2024-09-03", "close": 39.05, "volume": 3546.0}, {"date": "2024-09-04", "close": 39.35, "volume": 2338.0}, {"date": "2024-09-05", "close": 39.35, "volume": 2128.0}, {"date": "2024-09-06", "close": 39.66, "volume": 3522.0}, {"date": "2024-09-09", "close": 39.5, "volume": 7718.0}, {"date": "2024-09-10", "close": 39.95, "volume": 4004.0}, {"date": "2024-09-11", "close": 39.54, "volume": 4705.0}, {"date": "2024-09-12", "close": 39.85, "volume": 3808.0}, {"date": "2024-09-13", "close": 41.8, "volume": 15719.0}, {"date": "2024-09-16", "close": 41.12, "volume": 10844.0}, {"date": "2024-09-17", "close": 41.2, "volume": 8660.0}, {"date": "2024-09-18", "close": 41.04, "volume": 13795.0}, {"date": "2024-09-19", "close": 41.79, "volume": 6298.0}, {"date": "2024-09-20", "close": 41.15, "volume": 28506.0}, {"date": "2024-09-23", "close": 41.15, "volume": 2352.0}, {"date": "2024-09-24", "close": 40.98, "volume": 4984.0}, {"date": "2024-09-25", "close": 41.29, "volume": 7566.0}, {"date": "2024-09-26", "close": 41.32, "volume": 10622.0}, {"date": "2024-09-27", "close": 41.75, "volume": 2822.0}, {"date": "2024-09-30", "close": 41.65, "volume": 1655.0}, {"date": "2024-10-01", "close": 41.06, "volume": 7692.0}, {"date": "2024-10-02", "close": 41.0, "volume": 6882.0}, {"date": "2024-10-03", "close": 40.91, "volume": 14995.0}, {"date": "2024-10-04", "close": 41.24, "volume": 8085.0}, {"date": "2024-10-07", "close": 40.31, "volume": 10780.0}, {"date": "2024-10-08", "close": 38.68, "volume": 6786.0}, {"date": "2024-10-09", "close": 38.3, "volume": 4773.0}, {"date": "2024-10-10", "close": 38.16, "volume": 9340.0}, {"date": "2024-10-11", "close": 38.29, "volume": 10871.0}, {"date": "2024-10-14", "close": 38.23, "volume": 1265.0}, {"date": "2024-10-15", "close": 39.01, "volume": 13347.0}, {"date": "2024-10-16", "close": 41.05, "volume": 6997.0}, {"date": "2024-10-17", "close": 41.53, "volume": 15814.0}, {"date": "2024-10-18", "close": 42.31, "volume": 9893.0}, {"date": "2024-10-21", "close": 41.71, "volume": 4313.0}, {"date": "2024-10-22", "close": 41.49, "volume": 3261.0}, {"date": "2024-10-23", "close": 40.79, "volume": 2940.0}, {"date": "2024-10-24", "close": 40.64, "volume": 5599.0}, {"date": "2024-10-25", "close": 39.95, "volume": 4281.0}, {"date": "2024-10-28", "close": 41.09, "volume": 8619.0}, {"date": "2024-10-29", "close": 39.95, "volume": 6249.0}, {"date": "2024-10-30", "close": 39.74, "volume": 3784.0}, {"date": "2024-10-31", "close": 39.67, "volume": 7586.0}, {"date": "2024-11-01", "close": 39.43, "volume": 10962.0}, {"date": "2024-11-04", "close": 39.89, "volume": 3167.0}, {"date": "2024-11-05", "close": 40.86, "volume": 5129.0}, {"date": "2024-11-06", "close": 42.41, "volume": 38368.0}, {"date": "2024-11-07", "close": 41.8, "volume": 10253.0}, {"date": "2024-11-08", "close": 42.53, "volume": 5910.0}, {"date": "2024-11-11", "close": 44.0, "volume": 9919.0}, {"date": "2024-11-12", "close": 43.94, "volume": 5334.0}, {"date": "2024-11-13", "close": 42.66, "volume": 9477.0}, {"date": "2024-11-14", "close": 42.65, "volume": 19522.0}, {"date": "2024-11-15", "close": 42.2, "volume": 6972.0}, {"date": "2024-11-18", "close": 42.68, "volume": 3056.0}, {"date": "2024-11-19", "close": 42.63, "volume": 3926.0}, {"date": "2024-11-20", "close": 41.8, "volume": 6652.0}, {"date": "2024-11-21", "close": 42.2, "volume": 7073.0}, {"date": "2024-11-22", "close": 42.58, "volume": 5441.0}, {"date": "2024-11-25", "close": 42.51, "volume": 7474.0}, {"date": "2024-11-26", "close": 41.64, "volume": 10646.0}, {"date": "2024-11-27", "close": 41.9, "volume": 3780.0}, {"date": "2024-11-29", "close": 40.82, "volume": 8603.0}, {"date": "2024-12-02", "close": 41.65, "volume": 11712.0}, {"date": "2024-12-03", "close": 41.74, "volume": 2992.0}, {"date": "2024-12-04", "close": 42.7, "volume": 9572.0}, {"date": "2024-12-05", "close": 42.33, "volume": 5360.0}, {"date": "2024-12-06", "close": 41.9, "volume": 3330.0}, {"date": "2024-12-09", "close": 41.44, "volume": 5998.0}, {"date": "2024-12-10", "close": 42.04, "volume": 4688.0}, {"date": "2024-12-11", "close": 42.39, "volume": 10010.0}, {"date": "2024-12-12", "close": 42.1, "volume": 2750.0}, {"date": "2024-12-13", "close": 42.32, "volume": 2483.0}, {"date": "2024-12-16", "close": 41.36, "volume": 6636.0}, {"date": "2024-12-17", "close": 41.1, "volume": 4961.0}, {"date": "2024-12-18", "close": 38.81, "volume": 6408.0}, {"date": "2024-12-19", "close": 38.49, "volume": 7577.0}, {"date": "2024-12-20", "close": 39.31, "volume": 24890.0}, {"date": "2024-12-23", "close": 37.95, "volume": 9726.0}, {"date": "2024-12-24", "close": 38.41, "volume": 3005.0}, {"date": "2024-12-26", "close": 38.98, "volume": 3958.0}, {"date": "2024-12-27", "close": 38.35, "volume": 6300.0}, {"date": "2024-12-30", "close": 37.91, "volume": 4984.0}, {"date": "2024-12-31", "close": 38.2, "volume": 3503.0}, {"date": "2025-01-02", "close": 36.83, "volume": 9730.0}, {"date": "2025-01-03", "close": 36.82, "volume": 3968.0}, {"date": "2025-01-06", "close": 35.67, "volume": 6202.0}, {"date": "2025-01-07", "close": 35.34, "volume": 5677.0}, {"date": "2025-01-08", "close": 34.76, "volume": 9220.0}, {"date": "2025-01-10", "close": 33.66, "volume": 8786.0}, {"date": "2025-01-13", "close": 34.6, "volume": 6368.0}, {"date": "2025-01-14", "close": 35.97, "volume": 4939.0}, {"date": "2025-01-15", "close": 36.48, "volume": 6091.0}, {"date": "2025-01-16", "close": 35.11, "volume": 5895.0}, {"date": "2025-01-17", "close": 35.54, "volume": 6194.0}, {"date": "2025-01-21", "close": 35.83, "volume": 10782.0}, {"date": "2025-01-22", "close": 35.52, "volume": 6378.0}, {"date": "2025-01-23", "close": 35.7, "volume": 4717.0}, {"date": "2025-01-24", "close": 36.0, "volume": 4513.0}, {"date": "2025-01-27", "close": 37.1, "volume": 9342.0}, {"date": "2025-01-28", "close": 37.49, "volume": 5810.0}, {"date": "2025-01-29", "close": 36.36, "volume": 13684.0}, {"date": "2025-01-30", "close": 36.46, "volume": 3126.0}, {"date": "2025-01-31", "close": 36.46, "volume": 5184.0}, {"date": "2025-02-03", "close": 35.57, "volume": 12756.0}, {"date": "2025-02-04", "close": 37.0, "volume": 2859.0}, {"date": "2025-02-05", "close": 37.13, "volume": 3033.0}, {"date": "2025-02-06", "close": 37.05, "volume": 2904.0}, {"date": "2025-02-07", "close": 36.12, "volume": 2730.0}, {"date": "2025-02-10", "close": 36.63, "volume": 4176.0}, {"date": "2025-02-11", "close": 36.37, "volume": 9957.0}, {"date": "2025-02-12", "close": 36.56, "volume": 4706.0}, {"date": "2025-02-13", "close": 37.16, "volume": 2506.0}, {"date": "2025-02-14", "close": 36.56, "volume": 3369.0}, {"date": "2025-02-18", "close": 36.9, "volume": 6003.0}, {"date": "2025-02-19", "close": 36.77, "volume": 2989.0}, {"date": "2025-02-20", "close": 36.43, "volume": 4538.0}, {"date": "2025-02-21", "close": 35.76, "volume": 7911.0}, {"date": "2025-02-24", "close": 35.78, "volume": 3598.0}, {"date": "2025-02-25", "close": 35.8, "volume": 6415.0}, {"date": "2025-02-26", "close": 36.09, "volume": 4236.0}, {"date": "2025-02-27", "close": 35.82, "volume": 1991.0}, {"date": "2025-02-28", "close": 36.38, "volume": 3562.0}, {"date": "2025-03-03", "close": 36.12, "volume": 2769.0}, {"date": "2025-03-04", "close": 36.02, "volume": 4430.0}, {"date": "2025-03-05", "close": 35.78, "volume": 7396.0}, {"date": "2025-03-06", "close": 35.86, "volume": 1983.0}, {"date": "2025-03-07", "close": 35.89, "volume": 4391.0}, {"date": "2025-03-10", "close": 35.9, "volume": 2910.0}, {"date": "2025-03-11", "close": 35.7, "volume": 3340.0}, {"date": "2025-03-12", "close": 35.85, "volume": 4516.0}, {"date": "2025-03-13", "close": 35.66, "volume": 3089.0}, {"date": "2025-03-14", "close": 35.76, "volume": 2660.0}, {"date": "2025-03-17", "close": 35.7, "volume": 3530.0}, {"date": "2025-03-18", "close": 35.8, "volume": 4969.0}, {"date": "2025-03-19", "close": 35.97, "volume": 11715.0}, {"date": "2025-03-20", "close": 35.93, "volume": 1387.0}, {"date": "2025-03-21", "close": 35.77, "volume": 16907.0}, {"date": "2025-03-24", "close": 35.915, "volume": 4530.0}, {"date": "2025-03-25", "close": 35.95, "volume": 1997.0}, {"date": "2025-03-26", "close": 36.2, "volume": 4289.0}, {"date": "2025-03-27", "close": 37.45, "volume": 3335.0}, {"date": "2025-03-28", "close": 36.55, "volume": 2754.0}, {"date": "2025-03-31", "close": 36.08, "volume": 5445.0}, {"date": "2025-04-01", "close": 36.36, "volume": 1883.0}, {"date": "2025-04-02", "close": 36.79, "volume": 3651.0}, {"date": "2025-04-03", "close": 35.62, "volume": 6999.0}, {"date": "2025-04-04", "close": 35.3, "volume": 5592.0}, {"date": "2025-04-07", "close": 36.39, "volume": 6543.0}, {"date": "2025-04-08", "close": 35.43, "volume": 6187.0}, {"date": "2025-04-09", "close": 37.7, "volume": 7486.0}, {"date": "2025-04-10", "close": 35.76, "volume": 3951.0}, {"date": "2025-04-11", "close": 35.03, "volume": 3626.0}, {"date": "2025-04-14", "close": 34.77, "volume": 6696.0}, {"date": "2025-04-15", "close": 35.02, "volume": 4344.0}, {"date": "2025-04-16", "close": 34.82, "volume": 5460.0}, {"date": "2025-04-17", "close": 34.62, "volume": 6321.0}, {"date": "2025-04-21", "close": 34.58, "volume": 5812.0}, {"date": "2025-04-22", "close": 35.1, "volume": 7661.0}, {"date": "2025-04-23", "close": 35.17, "volume": 3843.0}, {"date": "2025-04-24", "close": 35.39, "volume": 6125.0}, {"date": "2025-04-25", "close": 35.4, "volume": 5929.0}, {"date": "2025-04-28", "close": 35.29, "volume": 4273.0}, {"date": "2025-04-29", "close": 35.48, "volume": 6132.0}, {"date": "2025-04-30", "close": 36.78, "volume": 5492.0}, {"date": "2025-05-01", "close": 36.07, "volume": 3666.0}, {"date": "2025-05-02", "close": 37.36, "volume": 3842.0}, {"date": "2025-05-05", "close": 36.62, "volume": 2441.0}, {"date": "2025-05-06", "close": 36.95, "volume": 4756.0}, {"date": "2025-05-07", "close": 36.805, "volume": 3449.0}, {"date": "2025-05-08", "close": 36.74, "volume": 6137.0}, {"date": "2025-05-09", "close": 36.82, "volume": 3541.0}, {"date": "2025-05-12", "close": 38.5, "volume": 9369.0}, {"date": "2025-05-13", "close": 39.61, "volume": 4152.0}, {"date": "2025-05-14", "close": 38.3, "volume": 8374.0}, {"date": "2025-05-15", "close": 39.3, "volume": 4473.0}, {"date": "2025-05-16", "close": 38.08, "volume": 5512.0}, {"date": "2025-05-19", "close": 38.06, "volume": 1344.0}, {"date": "2025-05-20", "close": 37.27, "volume": 790.0}, {"date": "2025-05-21", "close": 37.46, "volume": 2686.0}, {"date": "2025-05-22", "close": 36.6, "volume": 2710.0}, {"date": "2025-05-23", "close": 36.91, "volume": 4666.0}, {"date": "2025-05-27", "close": 37.42, "volume": 1622.0}, {"date": "2025-05-28", "close": 36.6, "volume": 1875.0}, {"date": "2025-05-29", "close": 38.19, "volume": 4864.0}, {"date": "2025-05-30", "close": 37.35, "volume": 6765.0}, {"date": "2025-06-02", "close": 36.9, "volume": 2492.0}, {"date": "2025-06-03", "close": 37.18, "volume": 2930.0}, {"date": "2025-06-04", "close": 36.81, "volume": 3400.0}, {"date": "2025-06-05", "close": 36.83, "volume": 2379.0}, {"date": "2025-06-06", "close": 36.9, "volume": 6228.0}, {"date": "2025-06-09", "close": 37.23, "volume": 3560.0}, {"date": "2025-06-10", "close": 37.62, "volume": 1858.0}, {"date": "2025-06-11", "close": 37.19, "volume": 3290.0}, {"date": "2025-06-12", "close": 37.42, "volume": 1664.0}, {"date": "2025-06-13", "close": 36.6, "volume": 4518.0}, {"date": "2025-06-16", "close": 36.91, "volume": 2115.0}, {"date": "2025-06-17", "close": 36.63, "volume": 7840.0}, {"date": "2025-06-18", "close": 37.21, "volume": 2859.0}, {"date": "2025-06-20", "close": 36.61, "volume": 9676.0}, {"date": "2025-06-23", "close": 36.85, "volume": 7795.0}, {"date": "2025-06-24", "close": 37.1, "volume": 2447.0}, {"date": "2025-06-25", "close": 36.61, "volume": 3266.0}, {"date": "2025-06-26", "close": 36.95, "volume": 4446.0}, {"date": "2025-06-27", "close": 36.62, "volume": 23069.0}, {"date": "2025-06-30", "close": 37.0, "volume": 5578.0}, {"date": "2025-07-01", "close": 37.71, "volume": 2009.0}, {"date": "2025-07-02", "close": 37.11, "volume": 3098.0}, {"date": "2025-07-03", "close": 38.51, "volume": 2443.0}, {"date": "2025-07-07", "close": 37.95, "volume": 5499.0}, {"date": "2025-07-08", "close": 37.48, "volume": 3713.0}, {"date": "2025-07-09", "close": 38.44, "volume": 2783.0}, {"date": "2025-07-10", "close": 38.5, "volume": 2741.0}, {"date": "2025-07-11", "close": 37.64, "volume": 3763.0}, {"date": "2025-07-14", "close": 38.06, "volume": 6057.0}, {"date": "2025-07-15", "close": 37.31, "volume": 11395.0}, {"date": "2025-07-16", "close": 37.68, "volume": 9407.0}, {"date": "2025-07-17", "close": 37.46, "volume": 6727.0}, {"date": "2025-07-18", "close": 36.77, "volume": 6536.0}, {"date": "2025-07-21", "close": 37.67, "volume": 5983.0}, {"date": "2025-07-22", "close": 38.06, "volume": 5194.0}, {"date": "2025-07-23", "close": 38.13, "volume": 2005.0}, {"date": "2025-07-24", "close": 37.42, "volume": 2073.0}, {"date": "2025-07-25", "close": 37.5, "volume": 2229.0}, {"date": "2025-07-28", "close": 37.91, "volume": 7525.0}, {"date": "2025-07-29", "close": 37.98, "volume": 3258.0}, {"date": "2025-07-30", "close": 37.25, "volume": 5709.0}, {"date": "2025-07-31", "close": 36.87, "volume": 6761.0}, {"date": "2025-08-01", "close": 36.6, "volume": 8061.0}, {"date": "2025-08-04", "close": 36.78, "volume": 2832.0}, {"date": "2025-08-05", "close": 36.96, "volume": 5440.0}, {"date": "2025-08-06", "close": 36.7, "volume": 2073.0}, {"date": "2025-08-07", "close": 36.65, "volume": 7654.0}, {"date": "2025-08-08", "close": 36.88, "volume": 1429.0}, {"date": "2025-08-11", "close": 36.94, "volume": 3734.0}, {"date": "2025-08-12", "close": 37.9, "volume": 8801.0}, {"date": "2025-08-13", "close": 39.7, "volume": 38701.0}, {"date": "2025-08-14", "close": 39.9, "volume": 36653.0}, {"date": "2025-08-15", "close": 37.69, "volume": 38993.0}, {"date": "2025-08-18", "close": 38.21, "volume": 7076.0}, {"date": "2025-08-19", "close": 37.52, "volume": 3212.0}, {"date": "2025-08-20", "close": 39.045, "volume": 8782.0}, {"date": "2025-08-21", "close": 40.55, "volume": 24880.0}, {"date": "2025-08-22", "close": 42.35, "volume": 25912.0}, {"date": "2025-08-25", "close": 41.22, "volume": 199617.0}, {"date": "2025-08-26", "close": 41.73, "volume": 119018.0}, {"date": "2025-08-27", "close": 41.3, "volume": 20713.0}, {"date": "2025-08-28", "close": 41.44, "volume": 32244.0}, {"date": "2025-08-29", "close": 41.61, "volume": 49345.0}, {"date": "2025-09-02", "close": 41.47, "volume": 12070.0}, {"date": "2025-09-03", "close": 38.5, "volume": 133813.0}, {"date": "2025-09-04", "close": 40.51, "volume": 63560.0}, {"date": "2025-09-05", "close": 40.35, "volume": 39084.0}, {"date": "2025-09-08", "close": 40.89, "volume": 24094.0}, {"date": "2025-09-09", "close": 40.88, "volume": 35933.0}, {"date": "2025-09-10", "close": 40.43, "volume": 13464.0}, {"date": "2025-09-11", "close": 41.18, "volume": 14845.0}, {"date": "2025-09-12", "close": 41.05, "volume": 12747.0}, {"date": "2025-09-15", "close": 40.67, "volume": 12685.0}, {"date": "2025-09-16", "close": 39.51, "volume": 24226.0}, {"date": "2025-09-17", "close": 39.495, "volume": 27564.0}, {"date": "2025-09-18", "close": 40.24, "volume": 18249.0}, {"date": "2025-09-19", "close": 40.01, "volume": 90929.0}, {"date": "2025-09-22", "close": 39.62, "volume": 14323.0}, {"date": "2025-09-23", "close": 39.38, "volume": 14824.0}, {"date": "2025-09-24", "close": 39.06, "volume": 11743.0}, {"date": "2025-09-25", "close": 38.78, "volume": 6857.0}, {"date": "2025-09-26", "close": 38.69, "volume": 4341.0}, {"date": "2025-09-29", "close": 38.18, "volume": 5451.0}, {"date": "2025-09-30", "close": 38.81, "volume": 9981.0}, {"date": "2025-10-01", "close": 38.1, "volume": 19073.0}, {"date": "2025-10-02", "close": 37.75, "volume": 9317.0}, {"date": "2025-10-03", "close": 38.05, "volume": 12725.0}, {"date": "2025-10-06", "close": 38.62, "volume": 22676.0}, {"date": "2025-10-07", "close": 38.05, "volume": 4733.0}, {"date": "2025-10-08", "close": 38.7, "volume": 5907.0}, {"date": "2025-10-09", "close": 38.97, "volume": 8190.0}, {"date": "2025-10-10", "close": 37.79, "volume": 7497.0}, {"date": "2025-10-13", "close": 39.0, "volume": 8613.0}, {"date": "2025-10-14", "close": 40.15, "volume": 9167.0}, {"date": "2025-10-15", "close": 40.18, "volume": 11307.0}, {"date": "2025-10-16", "close": 38.065, "volume": 8801.0}, {"date": "2025-10-17", "close": 38.8, "volume": 7007.0}, {"date": "2025-10-20", "close": 39.69, "volume": 6127.0}, {"date": "2025-10-21", "close": 39.48, "volume": 15112.0}, {"date": "2025-10-22", "close": 39.7, "volume": 12309.0}, {"date": "2025-10-23", "close": 39.42, "volume": 19110.0}, {"date": "2025-10-24", "close": 40.24, "volume": 10502.0}, {"date": "2025-10-27", "close": 39.6, "volume": 13095.0}, {"date": "2025-10-28", "close": 40.32, "volume": 18454.0}, {"date": "2025-10-29", "close": 39.4, "volume": 17438.0}, {"date": "2025-10-30", "close": 40.3, "volume": 10265.0}, {"date": "2025-10-31", "close": 39.78, "volume": 10774.0}, {"date": "2025-11-03", "close": 39.47, "volume": 6915.0}, {"date": "2025-11-04", "close": 39.44, "volume": 6041.0}, {"date": "2025-11-05", "close": 40.03, "volume": 6816.0}, {"date": "2025-11-06", "close": 38.96, "volume": 4530.0}, {"date": "2025-11-07", "close": 39.0, "volume": 4548.0}, {"date": "2025-11-10", "close": 39.795, "volume": 11347.0}, {"date": "2025-11-11", "close": 41.1, "volume": 9168.0}, {"date": "2025-11-12", "close": 40.22, "volume": 9262.0}, {"date": "2025-11-13", "close": 40.35, "volume": 13812.0}, {"date": "2025-11-14", "close": 40.02, "volume": 14621.0}, {"date": "2025-11-17", "close": 39.33, "volume": 15773.0}, {"date": "2025-11-18", "close": 38.81, "volume": 4007.0}, {"date": "2025-11-19", "close": 38.86, "volume": 7276.0}, {"date": "2025-11-20", "close": 38.27, "volume": 11380.0}, {"date": "2025-11-21", "close": 39.14, "volume": 18687.0}, {"date": "2025-11-24", "close": 38.74, "volume": 4612.0}, {"date": "2025-11-25", "close": 40.28, "volume": 5331.0}, {"date": "2025-11-26", "close": 40.52, "volume": 6709.0}, {"date": "2025-11-28", "close": 40.6, "volume": 5760.0}, {"date": "2025-12-01", "close": 39.3, "volume": 35434.0}, {"date": "2025-12-02", "close": 40.58, "volume": 12137.0}, {"date": "2025-12-03", "close": 41.59, "volume": 5735.0}, {"date": "2025-12-04", "close": 40.81, "volume": 4439.0}, {"date": "2025-12-05", "close": 40.7, "volume": 2149.0}, {"date": "2025-12-08", "close": 40.23, "volume": 3267.0}, {"date": "2025-12-09", "close": 40.48, "volume": 4514.0}, {"date": "2025-12-10", "close": 39.56, "volume": 21394.0}, {"date": "2025-12-11", "close": 40.35, "volume": 13183.0}, {"date": "2025-12-12", "close": 40.28, "volume": 7911.0}, {"date": "2025-12-15", "close": 42.62, "volume": 8617.0}, {"date": "2025-12-16", "close": 43.57, "volume": 8257.0}, {"date": "2025-12-17", "close": 44.12, "volume": 8985.0}, {"date": "2025-12-18", "close": 43.18, "volume": 7653.0}, {"date": "2025-12-19", "close": 42.4, "volume": 20510.0}, {"date": "2025-12-22", "close": 42.1, "volume": 3560.0}, {"date": "2025-12-23", "close": 41.34, "volume": 2299.0}, {"date": "2025-12-24", "close": 41.04, "volume": 2526.0}, {"date": "2025-12-26", "close": 40.88, "volume": 2549.0}, {"date": "2025-12-29", "close": 40.76, "volume": 4417.0}, {"date": "2025-12-30", "close": 40.42, "volume": 2610.0}, {"date": "2025-12-31", "close": 39.85, "volume": 5641.0}, {"date": "2026-01-02", "close": 39.68, "volume": 30143.0}, {"date": "2026-01-05", "close": 39.97, "volume": 5491.0}, {"date": "2026-01-06", "close": 39.37, "volume": 11454.0}, {"date": "2026-01-07", "close": 39.46, "volume": 4770.0}, {"date": "2026-01-08", "close": 40.69, "volume": 3909.0}, {"date": "2026-01-09", "close": 40.18, "volume": 4297.0}, {"date": "2026-01-12", "close": 39.83, "volume": 5426.0}, {"date": "2026-01-13", "close": 39.31, "volume": 3173.0}, {"date": "2026-01-14", "close": 39.92, "volume": 2413.0}, {"date": "2026-01-15", "close": 40.4, "volume": 2807.0}, {"date": "2026-01-16", "close": 40.02, "volume": 4980.0}, {"date": "2026-01-20", "close": 39.36, "volume": 2452.0}, {"date": "2026-01-21", "close": 41.25, "volume": 6752.0}, {"date": "2026-01-22", "close": 40.6, "volume": 3852.0}, {"date": "2026-01-23", "close": 39.55, "volume": 4766.0}, {"date": "2026-01-26", "close": 40.43, "volume": 5781.0}, {"date": "2026-01-27", "close": 40.39, "volume": 2346.0}, {"date": "2026-01-28", "close": 39.63, "volume": 3629.0}, {"date": "2026-01-29", "close": 40.69, "volume": 4466.0}, {"date": "2026-01-30", "close": 40.92, "volume": 6606.0}, {"date": "2026-02-02", "close": 42.0, "volume": 5800.0}, {"date": "2026-02-03", "close": 41.95, "volume": 2274.0}, {"date": "2026-02-04", "close": 42.01, "volume": 11532.0}, {"date": "2026-02-05", "close": 43.98, "volume": 7471.0}, {"date": "2026-02-06", "close": 42.04, "volume": 12358.0}, {"date": "2026-02-09", "close": 42.46, "volume": 1809.0}, {"date": "2026-02-10", "close": 42.11, "volume": 2853.0}, {"date": "2026-02-11", "close": 40.57, "volume": 12561.0}, {"date": "2026-02-12", "close": 40.58, "volume": 3672.0}, {"date": "2026-02-13", "close": 39.9, "volume": 16888.0}, {"date": "2026-02-17", "close": 40.21, "volume": 5905.0}, {"date": "2026-02-18", "close": 40.36, "volume": 10288.0}, {"date": "2026-02-19", "close": 40.25, "volume": 6555.0}, {"date": "2026-02-20", "close": 40.53, "volume": 2967.0}, {"date": "2026-02-23", "close": 39.11, "volume": 6834.0}, {"date": "2026-02-24", "close": 39.74, "volume": 8003.0}, {"date": "2026-02-25", "close": 39.64, "volume": 12510.0}, {"date": "2026-02-26", "close": 39.99, "volume": 3877.0}, {"date": "2026-02-27", "close": 38.72, "volume": 14033.0}, {"date": "2026-03-02", "close": 40.19, "volume": 43805.0}, {"date": "2026-03-03", "close": 39.48, "volume": 4939.0}, {"date": "2026-03-04", "close": 39.65, "volume": 1811.0}, {"date": "2026-03-05", "close": 38.46, "volume": 9800.0}, {"date": "2026-03-06", "close": 39.06, "volume": 27487.0}, {"date": "2026-03-09", "close": 38.3, "volume": 79765.0}, {"date": "2026-03-10", "close": 38.35, "volume": 6004.0}, {"date": "2026-03-11", "close": 38.66, "volume": 12466.0}, {"date": "2026-03-12", "close": 38.31, "volume": 4040.0}, {"date": "2026-03-13", "close": 38.71, "volume": 13816.0}, {"date": "2026-03-16", "close": 39.6, "volume": 10788.0}, {"date": "2026-03-17", "close": 39.07, "volume": 14626.0}, {"date": "2026-03-18", "close": 38.29, "volume": 11451.0}, {"date": "2026-03-19", "close": 38.22, "volume": 7199.0}, {"date": "2026-03-20", "close": 38.13, "volume": 21829.0}, {"date": "2026-03-23", "close": 39.29, "volume": 6715.0}, {"date": "2026-03-24", "close": 38.75, "volume": 4223.0}, {"date": "2026-03-25", "close": 38.34, "volume": 3075.0}, {"date": "2026-03-26", "close": 38.55, "volume": 3084.0}, {"date": "2026-03-27", "close": 38.47, "volume": 3038.0}, {"date": "2026-03-30", "close": 39.6, "volume": 7554.0}, {"date": "2026-03-31", "close": 38.2, "volume": 3415.0}, {"date": "2026-04-01", "close": 38.61, "volume": 2720.0}, {"date": "2026-04-02", "close": 38.38, "volume": 2305.0}, {"date": "2026-04-06", "close": 38.35, "volume": 3670.0}, {"date": "2026-04-07", "close": 38.63, "volume": 4142.0}, {"date": "2026-04-08", "close": 39.03, "volume": 5161.0}, {"date": "2026-04-09", "close": 39.82, "volume": 5416.0}, {"date": "2026-04-10", "close": 40.5, "volume": 10517.0}, {"date": "2026-04-13", "close": 41.28, "volume": 8382.0}, {"date": "2026-04-14", "close": 41.1, "volume": 2092.0}, {"date": "2026-04-15", "close": 41.0, "volume": 2741.0}, {"date": "2026-04-16", "close": 41.02, "volume": 5880.0}, {"date": "2026-04-17", "close": 41.72, "volume": 7803.0}, {"date": "2026-04-20", "close": 41.15, "volume": 4884.0}, {"date": "2026-04-21", "close": 41.13, "volume": 12448.0}, {"date": "2026-04-22", "close": 41.81, "volume": 3446.0}, {"date": "2026-04-23", "close": 41.43, "volume": 4108.0}, {"date": "2026-04-24", "close": 41.88, "volume": 2301.0}, {"date": "2026-04-27", "close": 41.9, "volume": 8373.0}, {"date": "2026-04-28", "close": 43.05, "volume": 14623.0}, {"date": "2026-04-29", "close": 42.22, "volume": 2903.0}, {"date": "2026-04-30", "close": 42.2, "volume": 11563.0}, {"date": "2026-05-01", "close": 42.66, "volume": 4057.0}, {"date": "2026-05-04", "close": 42.7, "volume": 12726.0}, {"date": "2026-05-05", "close": 43.6, "volume": 5053.0}, {"date": "2026-05-06", "close": 44.15, "volume": 7540.0}, {"date": "2026-05-07", "close": 44.25, "volume": 6920.0}, {"date": "2026-05-08", "close": 43.55, "volume": 1941.0}, {"date": "2026-05-11", "close": 42.36, "volume": 6135.0}, {"date": "2026-05-12", "close": 42.73, "volume": 4259.0}, {"date": "2026-05-13", "close": 42.92, "volume": 6152.0}, {"date": "2026-05-14", "close": 42.71, "volume": 3208.0}, {"date": "2026-05-15", "close": 41.45, "volume": 5340.0}, {"date": "2026-05-18", "close": 42.2, "volume": 9523.0}, {"date": "2026-05-19", "close": 42.5, "volume": 3164.0}, {"date": "2026-05-20", "close": 42.7, "volume": 5014.0}, {"date": "2026-05-21", "close": 42.87, "volume": 6846.0}, {"date": "2026-05-22", "close": 42.66, "volume": 5558.0}, {"date": "2026-05-26", "close": 42.32, "volume": 4778.0}, {"date": "2026-05-27", "close": 42.91, "volume": 4104.0}, {"date": "2026-05-28", "close": 42.97, "volume": 6468.0}, {"date": "2026-05-29", "close": 43.39, "volume": 5492.0}, {"date": "2026-06-01", "close": 42.24, "volume": 5639.0}, {"date": "2026-06-02", "close": 41.96, "volume": 2360.0}, {"date": "2026-06-03", "close": 40.42, "volume": 10365.0}, {"date": "2026-06-04", "close": 42.25, "volume": 11825.0}, {"date": "2026-06-05", "close": 42.25, "volume": 2503.0}, {"date": "2026-06-08", "close": 42.29, "volume": 3453.0}, {"date": "2026-06-09", "close": 43.4, "volume": 5406.0}, {"date": "2026-06-10", "close": 44.67, "volume": 8468.0}, {"date": "2026-06-11", "close": 44.64, "volume": 4730.0}, {"date": "2026-06-12", "close": 45.0, "volume": 4788.0}, {"date": "2026-06-15", "close": 44.78, "volume": 4432.0}, {"date": "2026-06-16", "close": 44.19, "volume": 6110.0}, {"date": "2026-06-17", "close": 43.93, "volume": 6584.0}, {"date": "2026-06-18", "close": 44.71, "volume": 17319.0}, {"date": "2026-06-22", "close": 43.51, "volume": 5280.0}, {"date": "2026-06-23", "close": 44.61, "volume": 5310.0}, {"date": "2026-06-24", "close": 45.23, "volume": 12433.0}, {"date": "2026-06-25", "close": 45.49, "volume": 3377.0}, {"date": "2026-06-26", "close": 45.52, "volume": 77931.0}, {"date": "2026-06-29", "close": 44.35, "volume": 10111.0}, {"date": "2026-06-30", "close": 44.38, "volume": 3270.0}, {"date": "2026-07-01", "close": 45.73, "volume": 4045.0}, {"date": "2026-07-02", "close": 44.4, "volume": 4058.0}, {"date": "2026-07-06", "close": 43.73, "volume": 2890.0}, {"date": "2026-07-07", "close": 43.49, "volume": 2097.0}, {"date": "2026-07-08", "close": 44.29, "volume": 7064.0}, {"date": "2026-07-09", "close": 44.65, "volume": 7091.0}, {"date": "2026-07-10", "close": 44.65, "volume": 3804.0}, {"date": "2026-07-13", "close": 45.29, "volume": 1372.0}, {"date": "2026-07-14", "close": 45.45, "volume": 2301.0}, {"date": "2026-07-15", "close": 45.68, "volume": 9582.0}, {"date": "2026-07-16", "close": 47.45, "volume": 6751.0}, {"date": "2026-07-17", "close": 46.15, "volume": 13906.0}, {"date": "2026-07-20", "close": 45.87, "volume": 7714.0}, {"date": "2026-07-21", "close": 45.26, "volume": 10887.0}, {"date": "2026-07-22", "close": 44.49, "volume": 10458.0}, {"date": "2026-07-23", "close": 44.15, "volume": 7531.0}, {"date": "2026-07-24", "close": 44.87, "volume": 8414.0}, {"date": "2026-07-27", "close": 45.94, "volume": 15171.0}, {"date": "2026-07-28", "close": 45.94, "volume": 4991.0}, {"date": "2026-07-29", "close": 45.76, "volume": 6021.0}, {"date": "2026-07-30", "close": 46.0, "volume": 7122.0}, {"date": "2026-07-31", "close": 45.795, "volume": 6699.0}, {"date": "2026-08-03", "close": 46.6, "volume": 12956.0}, {"date": "2026-08-04", "close": 47.53, "volume": 12022.0}, {"date": "2026-08-05", "close": 47.6, "volume": 7362.0}, {"date": "2026-08-06", "close": 46.89, "volume": 3314.0}, {"date": "2026-08-07", "close": 47.91, "volume": 4304.0}, {"date": "2026-08-10", "close": 46.86, "volume": 1705.0}, {"date": "2026-08-11", "close": 47.06, "volume": 3030.0}, {"date": "2026-08-12", "close": 47.435, "volume": 2452.0}, {"date": "2026-08-13", "close": 46.87, "volume": 5781.0}, {"date": "2026-08-14", "close": 46.79, "volume": 2423.0}, {"date": "2026-08-17", "close": 46.19, "volume": 5263.0}, {"date": "2026-08-18", "close": 47.11, "volume": 4824.0}, {"date": "2026-08-19", "close": 46.68, "volume": 4953.0}, {"date": "2026-08-20", "close": 46.48, "volume": 6856.0}, {"date": "2026-08-21", "close": 46.68, "volume": 6922.0}, {"date": "2026-08-24", "close": 46.735, "volume": 2774.0}, {"date": "2026-08-25", "close": 46.97, "volume": 11507.0}, {"date": "2026-08-26", "close": 46.38, "volume": 4043.0}, {"date": "2026-08-27", "close": 46.32, "volume": 2852.0}, {"date": "2026-08-28", "close": 46.3, "volume": 5916.0}, {"date": "2026-08-31", "close": 46.3, "volume": 3123.0}, {"date": "2026-09-01", "close": 46.35, "volume": 6422.0}, {"date": "2026-09-02", "close": 46.75, "volume": 6176.0}, {"date": "2026-09-03", "close": 46.97, "volume": 3348.0}, {"date": "2026-09-04", "close": 46.94, "volume": 7062.0}, {"date": "2026-09-08", "close": 47.05, "volume": 4085.0}, {"date": "2026-09-09", "close": 47.53, "volume": 5384.0}, {"date": "2026-09-10", "close": 47.9, "volume": 5948.0}, {"date": "2026-09-11", "close": 49.22, "volume": 6732.0}, {"date": "2026-09-14", "close": 49.16, "volume": 8659.0}, {"date": "2026-09-15", "close": 48.42, "volume": 12058.0}, {"date": "2026-09-16", "close": 47.15, "volume": 5717.0}, {"date": "2026-09-17", "close": 47.26, "volume": 2267.0}, {"date": "2026-09-18", "close": 47.07, "volume": 21492.0}, {"date": "2026-09-21", "close": 48.22, "volume": 4717.0}, {"date": "2026-09-22", "close": 48.0, "volume": 9975.0}, {"date": "2026-09-23", "close": 47.01, "volume": 3661.0}], "refreshing": true}