{"ticker": "BTO", "overview": {"cik": "925683", "ticker": "BTO", "name": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001438934-26-000495", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0002032340-26-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0000925683-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000005", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-26-200492", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-101665", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001193125-26-080778", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-26", "title": "Form N-CSR", "accession": "0001193125-26-076989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000009", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-11", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-315899", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-315545", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001193125-25-299780", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000005", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-12", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-277508", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-192019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-056568", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-19", "title": "Form N-CSRS", "accession": "0001683863-25-006805", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001438934-25-000718", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000051", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-30", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-152695", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001145549-25-034314", "price_sensitive": false}, {"form": "4", "date": "2025-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000041", "price_sensitive": false}, {"form": "424B3", "date": "2025-03-13", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-053895", "price_sensitive": false}]}, "description": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND trades as BTO on the NYSE and is registered in the United States. Privy Trades holds 12 insider filings for the company, from August 2022 to July 2026. Across those, 7 insiders disclosed 8 open-market purchases totalling $88.54K against 1 sale totalling $41.39K. The most recent filing on record is dated 22 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 88537.32963000001, "sell_n": 1, "sell_sum": 41392.54, "net": 47144.78963000001, "insiders": 7, "first_date": "2022-08-05", "last_date": "2026-07-22"}, "metrics": {"ticker": "BTO", "has_prices": true, "as_of": "2026-08-07", "last": 40.54, "prev_close": 40.38, "change": 0.1599999999999966, "change_pct": 0.003962357602773566, "session_volume": 54682.0, "vwap_5": 40.722522567280436, "vwap_20": 40.4676286669165, "vwap_60": 38.73022000158251, "vwap_250": 36.388614940540165, "high_52w": 41.51, "low_52w": 32.16, "avg_volume_20": 48966.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002032340-26-000006", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7474.08, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $7K into BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000203234026000006/0002032340-26-000006-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001481859-26-000005", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999.992095000001, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $12K of BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000148185926000005/0001481859-26-000005-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001779467-26-000009", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10001.009900000001, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000177946726000009/0001779467-26-000009-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404082}, {"id": "0001950731-25-000041", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11169.144, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073125000041/0001950731-25-000041-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826002}, {"id": "0001992593-25-000001", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9993.6, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000199259325000001/0001992593-25-000001-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946962}, {"id": "0001950731-24-000035", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11308.5, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073124000035/0001950731-24-000035-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978642}, {"id": "0001561793-24-000001", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15670.918835, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179324000001/0001561793-24-000001-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491282}, {"id": "0001561793-23-000017", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10920.0848, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179323000017/0001561793-23-000017-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609362}, {"id": "SENATE-7b5ea4a8cef849daa63ea2e2a7e54590-3", "src": "CONGRESS", "ticker": "BTO", "cik": "", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "John Hancock Financial Opportunities Fund Common S", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads BTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641042}, {"id": "0001228616-22-000030", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 41392.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $41K of BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000122861622000030/0001228616-22-000030-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232882}, {"id": "SENATE-323d6a47cb2a4ff48b0b774a6312a1fa-9", "src": "CONGRESS", "ticker": "BTO", "cik": "", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "John Hancock Financial Opportunities Fund", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up BTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/323d6a47-cb2a-4ff4-8b0b-774a6312a1fa/", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413042}, {"id": "SENATE-57d23801d886410f972ce6f46209e9c5-3", "src": "CONGRESS", "ticker": "BTO", "cik": "", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "John Hancock Financial Opportunities Fund", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up BTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/", "trade_date": "2017-07-25", "timestamp": "2017-07-25", "mins": 4878162}], "recent_buys": [{"id": "0002032340-26-000006", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7474.08, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $7K into BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000203234026000006/0002032340-26-000006-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001481859-26-000005", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999.992095000001, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $12K of BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000148185926000005/0001481859-26-000005-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001779467-26-000009", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10001.009900000001, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000177946726000009/0001779467-26-000009-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404082}, {"id": "0001950731-25-000041", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11169.144, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073125000041/0001950731-25-000041-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826002}, {"id": "0001992593-25-000001", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9993.6, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000199259325000001/0001992593-25-000001-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946962}, {"id": "0001950731-24-000035", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11308.5, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073124000035/0001950731-24-000035-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978642}, {"id": "0001561793-24-000001", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15670.918835, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179324000001/0001561793-24-000001-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491282}, {"id": "0001561793-23-000017", "src": "INSIDERS", "ticker": "BTO", "cik": "925683", "company": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "company_raw": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10920.0848, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BTO", "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179323000017/0001561793-23-000017-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609362}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "John Hancock Financial Opportunities Fund Common Stock", "new_value": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000925683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000925683", "applied": 1, "detected_at": "2026-09-10T16:52:48.956620"}]}, "key_people": [{"who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 41392.54, "net": -41392.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41392.54, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000122861622000030/0001228616-22-000030-index.htm"}], "latest": {"action": "SELL", "amount": 41392.54, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000122861622000030/0001228616-22-000030-index.htm"}}, {"who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22228.5848, "sold": 0, "net": 22228.5848, "trades": 2, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11308.5, "date": "2024-12-23", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073124000035/0001950731-24-000035-index.htm"}, {"action": "BUY", "amount": 10920.0848, "date": "2023-10-12", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179323000017/0001561793-23-000017-index.htm"}], "latest": {"action": "BUY", "amount": 11308.5, "date": "2024-12-23", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073124000035/0001950731-24-000035-index.htm"}}, {"who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 17467.68, "sold": 0, "net": 17467.68, "trades": 2, "top_score": 30.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7474.08, "date": "2026-07-22", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000203234026000006/0002032340-26-000006-index.htm"}, {"action": "BUY", "amount": 9993.6, "date": "2025-01-14", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000199259325000001/0001992593-25-000001-index.htm"}], "latest": {"action": "BUY", "amount": 7474.08, "date": "2026-07-22", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000203234026000006/0002032340-26-000006-index.htm"}}, {"who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15670.918835, "sold": 0, "net": 15670.918835, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15670.918835, "date": "2024-01-02", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179324000001/0001561793-24-000001-index.htm"}], "latest": {"action": "BUY", "amount": 15670.918835, "date": "2024-01-02", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000156179324000001/0001561793-24-000001-index.htm"}}, {"who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11999.992095000001, "sold": 0, "net": 11999.992095000001, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 11999.992095000001, "date": "2026-05-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000148185926000005/0001481859-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 11999.992095000001, "date": "2026-05-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000148185926000005/0001481859-26-000005-index.htm"}}, {"who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11169.144, "sold": 0, "net": 11169.144, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11169.144, "date": "2025-04-08", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073125000041/0001950731-25-000041-index.htm"}], "latest": {"action": "BUY", "amount": 11169.144, "date": "2025-04-08", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000195073125000041/0001950731-25-000041-index.htm"}}, {"who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10001.009900000001, "sold": 0, "net": 10001.009900000001, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10001.009900000001, "date": "2026-01-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000177946726000009/0001779467-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 10001.009900000001, "date": "2026-01-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/925683/000177946726000009/0001779467-26-000009-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/323d6a47-cb2a-4ff4-8b0b-774a6312a1fa/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001438934-26-000495", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0002032340-26-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0000925683-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000005", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-26-200492", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-101665", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001193125-26-080778", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-26", "title": "Form N-CSR", "accession": "0001193125-26-076989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000009", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-11", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-315899", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-315545", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001193125-25-299780", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000005", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-12", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-277508", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-192019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-056568", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-19", "title": "Form N-CSRS", "accession": "0001683863-25-006805", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001438934-25-000718", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000051", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-30", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-152695", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001145549-25-034314", "price_sensitive": false}, {"form": "4", "date": "2025-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000041", "price_sensitive": false}, {"form": "424B3", "date": "2025-03-13", "title": "JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND", "accession": "0001193125-25-053895", "price_sensitive": false}], "performance": {"ticker": "BTO", "has_prices": true, "summary": {"n": 10, "avg": 0.20041420754332404, "win_rate": 1.0, "best": 0.5941801022414471, "worst": 0.00222496909765133, "as_of": "2026-08-07"}, "buys": [{"who": "Bacic William K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7474.08, "date": "2026-07-22", "score": 30.7, "ref_price": 40.45, "return": 0.00222496909765133}, {"who": "Hurtsellers Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11999.992095000001, "date": "2026-05-06", "score": 42.7, "ref_price": 37.55, "return": 0.07962716378162456}, {"who": "Phelan Kenneth J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10001.009900000001, "date": "2026-01-26", "score": 27.5, "ref_price": 36.91, "return": 0.09834733134651864}, {"who": "Wright Thomas Rowe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11169.144, "date": "2025-04-08", "score": 28.0, "ref_price": 28.44, "return": 0.4254571026722925}, {"who": "Bacic William K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9993.6, "date": "2025-01-14", "score": 22.5, "ref_price": 35.51, "return": 0.14165023936919183}, {"who": "Ellison Noni L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11308.5, "date": "2024-12-23", "score": 33.8, "ref_price": 35.02, "return": 0.15762421473443733}, {"who": "Garfield Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15670.918835, "date": "2024-01-02", "score": 29.7, "ref_price": 30.37, "return": 0.3348699374382614}, {"who": "Ellison Noni L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10920.0848, "date": "2023-10-12", "score": 42.9, "ref_price": 25.43, "return": 0.5941801022414471}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-13", "score": 0.0, "ref_price": 38.76, "return": 0.045923632610939145}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-25", "score": 0.0, "ref_price": 36.06, "return": 0.12423738214087622}]}, "price_series": [{"date": "2016-08-08", "close": 26.73, "volume": 67030.0}, {"date": "2016-08-09", "close": 27.24, "volume": 62085.0}, {"date": "2016-08-10", "close": 27.21, "volume": 61102.0}, {"date": "2016-08-11", "close": 27.15, "volume": 72923.0}, {"date": "2016-08-12", "close": 27.08, "volume": 33741.0}, {"date": "2016-08-15", "close": 27.07, "volume": 28543.0}, {"date": "2016-08-16", "close": 27.47, "volume": 68219.0}, {"date": "2016-08-17", "close": 27.73, "volume": 67852.0}, {"date": "2016-08-18", "close": 27.78, "volume": 24737.0}, {"date": "2016-08-19", "close": 27.67, "volume": 54843.0}, {"date": "2016-08-22", "close": 27.7, "volume": 51013.0}, {"date": "2016-08-23", "close": 28.07, "volume": 79433.0}, {"date": "2016-08-24", "close": 27.94, "volume": 53904.0}, {"date": "2016-08-25", "close": 27.93, "volume": 25259.0}, {"date": "2016-08-26", "close": 27.93, "volume": 53412.0}, {"date": "2016-08-29", "close": 28.43, "volume": 52282.0}, {"date": "2016-08-30", "close": 28.99, "volume": 70949.0}, {"date": "2016-08-31", "close": 28.8, "volume": 98471.0}, {"date": "2016-09-01", "close": 28.46, "volume": 106730.0}, {"date": "2016-09-02", "close": 28.3, "volume": 57140.0}, {"date": "2016-09-06", "close": 28.01, "volume": 77746.0}, {"date": "2016-09-07", "close": 28.07, "volume": 38834.0}, {"date": "2016-09-08", "close": 27.86, "volume": 35621.0}, {"date": "2016-09-09", "close": 27.45, "volume": 57088.0}, {"date": "2016-09-12", "close": 27.74, "volume": 37699.0}, {"date": "2016-09-13", "close": 27.64, "volume": 38099.0}, {"date": "2016-09-14", "close": 27.59, "volume": 53851.0}, {"date": "2016-09-15", "close": 27.8, "volume": 29982.0}, {"date": "2016-09-16", "close": 27.46, "volume": 49526.0}, {"date": "2016-09-19", "close": 27.65, "volume": 41425.0}, {"date": "2016-09-20", "close": 27.7, "volume": 91286.0}, {"date": "2016-09-21", "close": 27.93, "volume": 60261.0}, {"date": "2016-09-22", "close": 27.79, "volume": 57180.0}, {"date": "2016-09-23", "close": 28.02, "volume": 28074.0}, {"date": "2016-09-26", "close": 27.54, "volume": 27607.0}, {"date": "2016-09-27", "close": 27.64, "volume": 46517.0}, {"date": "2016-09-28", "close": 27.859, "volume": 27989.0}, {"date": "2016-09-29", "close": 27.35, "volume": 78867.0}, {"date": "2016-09-30", "close": 27.76, "volume": 50254.0}, {"date": "2016-10-03", "close": 27.63, "volume": 46671.0}, {"date": "2016-10-04", "close": 27.37, "volume": 66560.0}, {"date": "2016-10-05", "close": 27.92, "volume": 71697.0}, {"date": "2016-10-06", "close": 27.47, "volume": 60870.0}, {"date": "2016-10-07", "close": 27.36, "volume": 97188.0}, {"date": "2016-10-10", "close": 27.76, "volume": 58376.0}, {"date": "2016-10-11", "close": 27.12, "volume": 70571.0}, {"date": "2016-10-12", "close": 27.66, "volume": 49650.0}, {"date": "2016-10-13", "close": 27.04, "volume": 38940.0}, {"date": "2016-10-14", "close": 27.29, "volume": 50102.0}, {"date": "2016-10-17", "close": 27.03, "volume": 74384.0}, {"date": "2016-10-18", "close": 27.21, "volume": 50646.0}, {"date": "2016-10-19", "close": 27.51, "volume": 72444.0}, {"date": "2016-10-20", "close": 27.63, "volume": 49283.0}, {"date": "2016-10-21", "close": 28.08, "volume": 55966.0}, {"date": "2016-10-24", "close": 28.5, "volume": 110089.0}, {"date": "2016-10-25", "close": 28.34, "volume": 32300.0}, {"date": "2016-10-26", "close": 28.74, "volume": 54765.0}, {"date": "2016-10-27", "close": 28.83, "volume": 72870.0}, {"date": "2016-10-28", "close": 28.61, "volume": 27140.0}, {"date": "2016-10-31", "close": 28.91, "volume": 71619.0}, {"date": "2016-11-01", "close": 28.75, "volume": 63029.0}, {"date": "2016-11-02", "close": 28.78, "volume": 79339.0}, {"date": "2016-11-03", "close": 28.05, "volume": 61361.0}, {"date": "2016-11-04", "close": 28.0, "volume": 69450.0}, {"date": "2016-11-07", "close": 28.555, "volume": 26929.0}, {"date": "2016-11-08", "close": 28.38, "volume": 44826.0}, {"date": "2016-11-09", "close": 30.13, "volume": 132646.0}, {"date": "2016-11-10", "close": 31.52, "volume": 248062.0}, {"date": "2016-11-11", "close": 31.48, "volume": 142865.0}, {"date": "2016-11-14", "close": 32.64, "volume": 219576.0}, {"date": "2016-11-15", "close": 33.36, "volume": 181312.0}, {"date": "2016-11-16", "close": 32.21, "volume": 153197.0}, {"date": "2016-11-17", "close": 32.11, "volume": 130788.0}, {"date": "2016-11-18", "close": 32.32, "volume": 56448.0}, {"date": "2016-11-21", "close": 33.45, "volume": 146072.0}, {"date": "2016-11-22", "close": 32.97, "volume": 145322.0}, {"date": "2016-11-23", "close": 33.33, "volume": 126081.0}, {"date": "2016-11-25", "close": 33.6, "volume": 33237.0}, {"date": "2016-11-28", "close": 33.3856, "volume": 113064.0}, {"date": "2016-11-29", "close": 33.01, "volume": 125978.0}, {"date": "2016-11-30", "close": 33.73, "volume": 153227.0}, {"date": "2016-12-01", "close": 34.41, "volume": 111042.0}, {"date": "2016-12-02", "close": 33.59, "volume": 97441.0}, {"date": "2016-12-05", "close": 33.45, "volume": 119097.0}, {"date": "2016-12-06", "close": 34.49, "volume": 146340.0}, {"date": "2016-12-07", "close": 35.13, "volume": 212584.0}, {"date": "2016-12-08", "close": 35.35, "volume": 195946.0}, {"date": "2016-12-09", "close": 35.69, "volume": 124350.0}, {"date": "2016-12-12", "close": 35.31, "volume": 89393.0}, {"date": "2016-12-13", "close": 35.09, "volume": 68459.0}, {"date": "2016-12-14", "close": 34.76, "volume": 114262.0}, {"date": "2016-12-15", "close": 35.73, "volume": 103285.0}, {"date": "2016-12-16", "close": 35.42, "volume": 69874.0}, {"date": "2016-12-19", "close": 35.67, "volume": 43278.0}, {"date": "2016-12-20", "close": 36.94, "volume": 172230.0}, {"date": "2016-12-21", "close": 36.46, "volume": 75109.0}, {"date": "2016-12-22", "close": 36.09, "volume": 117535.0}, {"date": "2016-12-23", "close": 35.76, "volume": 82278.0}, {"date": "2016-12-27", "close": 36.67, "volume": 73570.0}, {"date": "2016-12-28", "close": 35.93, "volume": 60855.0}, {"date": "2016-12-29", "close": 36.24, "volume": 151741.0}, {"date": "2016-12-30", "close": 36.27, "volume": 67155.0}, {"date": "2017-01-03", "close": 36.22, "volume": 57216.0}, {"date": "2017-01-04", "close": 36.5, "volume": 53007.0}, {"date": "2017-01-05", "close": 36.11, "volume": 64690.0}, {"date": "2017-01-06", "close": 36.61, "volume": 124066.0}, {"date": "2017-01-09", "close": 36.0, "volume": 76553.0}, {"date": "2017-01-10", "close": 36.15, "volume": 102790.0}, {"date": "2017-01-11", "close": 36.24, "volume": 79190.0}, {"date": "2017-01-12", "close": 35.61, "volume": 112940.0}, {"date": "2017-01-13", "close": 35.58, "volume": 111679.0}, {"date": "2017-01-17", "close": 34.49, "volume": 186859.0}, {"date": "2017-01-18", "close": 34.98, "volume": 94271.0}, {"date": "2017-01-19", "close": 35.03, "volume": 78513.0}, {"date": "2017-01-20", "close": 35.57, "volume": 72740.0}, {"date": "2017-01-23", "close": 35.64, "volume": 46096.0}, {"date": "2017-01-24", "close": 36.36, "volume": 112860.0}, {"date": "2017-01-25", "close": 36.69, "volume": 109924.0}, {"date": "2017-01-26", "close": 36.94, "volume": 90838.0}, {"date": "2017-01-27", "close": 36.83, "volume": 44009.0}, {"date": "2017-01-30", "close": 36.54, "volume": 67360.0}, {"date": "2017-01-31", "close": 36.44, "volume": 72023.0}, {"date": "2017-02-01", "close": 36.16, "volume": 71979.0}, {"date": "2017-02-02", "close": 35.86, "volume": 87913.0}, {"date": "2017-02-03", "close": 37.29, "volume": 145339.0}, {"date": "2017-02-06", "close": 36.9, "volume": 65421.0}, {"date": "2017-02-07", "close": 36.49, "volume": 152089.0}, {"date": "2017-02-08", "close": 36.07, "volume": 80222.0}, {"date": "2017-02-09", "close": 36.22, "volume": 99368.0}, {"date": "2017-02-10", "close": 36.03, "volume": 117424.0}, {"date": "2017-02-13", "close": 36.34, "volume": 91730.0}, {"date": "2017-02-14", "close": 37.1, "volume": 82570.0}, {"date": "2017-02-15", "close": 37.03, "volume": 101106.0}, {"date": "2017-02-16", "close": 36.72, "volume": 69719.0}, {"date": "2017-02-17", "close": 36.9, "volume": 61752.0}, {"date": "2017-02-21", "close": 36.85, "volume": 47496.0}, {"date": "2017-02-22", "close": 36.61, "volume": 51506.0}, {"date": "2017-02-23", "close": 36.57, "volume": 75001.0}, {"date": "2017-02-24", "close": 36.36, "volume": 59608.0}, {"date": "2017-02-27", "close": 36.61, "volume": 60704.0}, {"date": "2017-02-28", "close": 36.36, "volume": 74606.0}, {"date": "2017-03-01", "close": 37.38, "volume": 69924.0}, {"date": "2017-03-02", "close": 36.7, "volume": 104756.0}, {"date": "2017-03-03", "close": 36.98, "volume": 59348.0}, {"date": "2017-03-06", "close": 36.12, "volume": 108023.0}, {"date": "2017-03-07", "close": 36.53, "volume": 78177.0}, {"date": "2017-03-08", "close": 36.62, "volume": 57341.0}, {"date": "2017-03-09", "close": 36.05, "volume": 73293.0}, {"date": "2017-03-10", "close": 36.14, "volume": 76055.0}, {"date": "2017-03-13", "close": 35.88, "volume": 37387.0}, {"date": "2017-03-14", "close": 35.67, "volume": 43116.0}, {"date": "2017-03-15", "close": 35.95, "volume": 55119.0}, {"date": "2017-03-16", "close": 35.89, "volume": 37076.0}, {"date": "2017-03-17", "close": 36.28, "volume": 40093.0}, {"date": "2017-03-20", "close": 35.88, "volume": 36340.0}, {"date": "2017-03-21", "close": 34.16, "volume": 120422.0}, {"date": "2017-03-22", "close": 33.26, "volume": 214610.0}, {"date": "2017-03-23", "close": 33.2, "volume": 118570.0}, {"date": "2017-03-24", "close": 33.34, "volume": 62543.0}, {"date": "2017-03-27", "close": 32.77, "volume": 291962.0}, {"date": "2017-03-28", "close": 33.59, "volume": 117465.0}, {"date": "2017-03-29", "close": 33.75, "volume": 101132.0}, {"date": "2017-03-30", "close": 34.15, "volume": 177678.0}, {"date": "2017-03-31", "close": 34.0, "volume": 98835.0}, {"date": "2017-04-03", "close": 33.93, "volume": 154956.0}, {"date": "2017-04-04", "close": 33.93, "volume": 56014.0}, {"date": "2017-04-05", "close": 33.8, "volume": 65169.0}, {"date": "2017-04-06", "close": 34.12, "volume": 50667.0}, {"date": "2017-04-07", "close": 34.16, "volume": 49803.0}, {"date": "2017-04-10", "close": 34.07, "volume": 59485.0}, {"date": "2017-04-11", "close": 33.97, "volume": 72715.0}, {"date": "2017-04-12", "close": 33.78, "volume": 63931.0}, {"date": "2017-04-13", "close": 33.37, "volume": 67420.0}, {"date": "2017-04-17", "close": 33.7, "volume": 65070.0}, {"date": "2017-04-18", "close": 33.62, "volume": 47593.0}, {"date": "2017-04-19", "close": 33.7, "volume": 60310.0}, {"date": "2017-04-20", "close": 34.21, "volume": 58363.0}, {"date": "2017-04-21", "close": 34.34, "volume": 45404.0}, {"date": "2017-04-24", "close": 35.2, "volume": 81248.0}, {"date": "2017-04-25", "close": 35.44, "volume": 50433.0}, {"date": "2017-04-26", "close": 35.6, "volume": 63655.0}, {"date": "2017-04-27", "close": 35.6, "volume": 39871.0}, {"date": "2017-04-28", "close": 35.22, "volume": 42962.0}, {"date": "2017-05-01", "close": 35.19, "volume": 58720.0}, {"date": "2017-05-02", "close": 35.17, "volume": 33744.0}, {"date": "2017-05-03", "close": 35.29, "volume": 65846.0}, {"date": "2017-05-04", "close": 35.35, "volume": 35970.0}, {"date": "2017-05-05", "close": 35.18, "volume": 48329.0}, {"date": "2017-05-08", "close": 35.34, "volume": 46403.0}, {"date": "2017-05-09", "close": 35.21, "volume": 33447.0}, {"date": "2017-05-10", "close": 35.4, "volume": 49244.0}, {"date": "2017-05-11", "close": 35.0, "volume": 41868.0}, {"date": "2017-05-12", "close": 34.69, "volume": 39521.0}, {"date": "2017-05-15", "close": 34.8, "volume": 30975.0}, {"date": "2017-05-16", "close": 34.96, "volume": 29207.0}, {"date": "2017-05-17", "close": 33.78, "volume": 84768.0}, {"date": "2017-05-18", "close": 33.88, "volume": 45469.0}, {"date": "2017-05-19", "close": 34.33, "volume": 34525.0}, {"date": "2017-05-22", "close": 34.38, "volume": 41401.0}, {"date": "2017-05-23", "close": 34.8, "volume": 39679.0}, {"date": "2017-05-24", "close": 35.06, "volume": 33682.0}, {"date": "2017-05-25", "close": 34.88, "volume": 38293.0}, {"date": "2017-05-26", "close": 34.47, "volume": 28547.0}, {"date": "2017-05-30", "close": 34.55, "volume": 61990.0}, {"date": "2017-05-31", "close": 33.62, "volume": 70179.0}, {"date": "2017-06-01", "close": 34.11, "volume": 39343.0}, {"date": "2017-06-02", "close": 34.46, "volume": 36382.0}, {"date": "2017-06-05", "close": 34.7906, "volume": 27000.0}, {"date": "2017-06-06", "close": 34.55, "volume": 39188.0}, {"date": "2017-06-07", "close": 34.71, "volume": 44834.0}, {"date": "2017-06-08", "close": 34.99, "volume": 45348.0}, {"date": "2017-06-09", "close": 35.84, "volume": 59498.0}, {"date": "2017-06-12", "close": 35.86, "volume": 45636.0}, {"date": "2017-06-13", "close": 36.61, "volume": 54174.0}, {"date": "2017-06-14", "close": 36.2, "volume": 26058.0}, {"date": "2017-06-15", "close": 36.0, "volume": 40078.0}, {"date": "2017-06-16", "close": 35.99, "volume": 45459.0}, {"date": "2017-06-19", "close": 36.05, "volume": 46306.0}, {"date": "2017-06-20", "close": 35.59, "volume": 32582.0}, {"date": "2017-06-21", "close": 35.22, "volume": 31884.0}, {"date": "2017-06-22", "close": 35.05, "volume": 27992.0}, {"date": "2017-06-23", "close": 35.04, "volume": 43043.0}, {"date": "2017-06-26", "close": 35.06, "volume": 50661.0}, {"date": "2017-06-27", "close": 35.65, "volume": 58948.0}, {"date": "2017-06-28", "close": 35.55, "volume": 84348.0}, {"date": "2017-06-29", "close": 36.26, "volume": 106037.0}, {"date": "2017-06-30", "close": 36.03, "volume": 54889.0}, {"date": "2017-07-03", "close": 37.43, "volume": 91644.0}, {"date": "2017-07-05", "close": 37.1, "volume": 63415.0}, {"date": "2017-07-06", "close": 36.53, "volume": 58524.0}, {"date": "2017-07-07", "close": 36.73, "volume": 67185.0}, {"date": "2017-07-10", "close": 36.5, "volume": 59952.0}, {"date": "2017-07-11", "close": 35.91, "volume": 53028.0}, {"date": "2017-07-12", "close": 35.95, "volume": 74081.0}, {"date": "2017-07-13", "close": 35.91, "volume": 68393.0}, {"date": "2017-07-14", "close": 35.55, "volume": 62262.0}, {"date": "2017-07-17", "close": 35.34, "volume": 35805.0}, {"date": "2017-07-18", "close": 35.42, "volume": 34285.0}, {"date": "2017-07-19", "close": 35.54, "volume": 31645.0}, {"date": "2017-07-20", "close": 35.64, "volume": 32784.0}, {"date": "2017-07-21", "close": 35.51, "volume": 42369.0}, {"date": "2017-07-24", "close": 35.63, "volume": 35776.0}, {"date": "2017-07-25", "close": 36.06, "volume": 30156.0}, {"date": "2017-07-26", "close": 35.46, "volume": 43798.0}, {"date": "2017-07-27", "close": 35.5, "volume": 33232.0}, {"date": "2017-07-28", "close": 35.32, "volume": 24087.0}, {"date": "2017-07-31", "close": 35.57, "volume": 33259.0}, {"date": "2017-08-01", "close": 35.75, "volume": 32290.0}, {"date": "2017-08-02", "close": 35.75, "volume": 27462.0}, {"date": "2017-08-03", "close": 35.44, "volume": 26674.0}, {"date": "2017-08-04", "close": 35.68, "volume": 29140.0}, {"date": "2017-08-07", "close": 35.43, "volume": 24896.0}, {"date": "2017-08-08", "close": 35.75, "volume": 32336.0}, {"date": "2017-08-09", "close": 35.28, "volume": 62434.0}, {"date": "2017-08-10", "close": 33.53, "volume": 127461.0}, {"date": "2017-08-11", "close": 33.3, "volume": 171824.0}, {"date": "2017-08-14", "close": 33.98, "volume": 34301.0}, {"date": "2017-08-15", "close": 34.11, "volume": 42022.0}, {"date": "2017-08-16", "close": 34.22, "volume": 40826.0}, {"date": "2017-08-17", "close": 33.51, "volume": 46469.0}, {"date": "2017-08-18", "close": 33.52, "volume": 30146.0}, {"date": "2017-08-21", "close": 33.24, "volume": 30312.0}, {"date": "2017-08-22", "close": 33.82, "volume": 53054.0}, {"date": "2017-08-23", "close": 33.61, "volume": 38228.0}, {"date": "2017-08-24", "close": 33.58, "volume": 32802.0}, {"date": "2017-08-25", "close": 33.93, "volume": 20345.0}, {"date": "2017-08-28", "close": 33.47, "volume": 33489.0}, {"date": "2017-08-29", "close": 33.39, "volume": 31584.0}, {"date": "2017-08-30", "close": 33.4, "volume": 31855.0}, {"date": "2017-08-31", "close": 33.34, "volume": 35074.0}, {"date": "2017-09-01", "close": 33.51, "volume": 36692.0}, {"date": "2017-09-05", "close": 32.6511, "volume": 70929.0}, {"date": "2017-09-06", "close": 32.62, "volume": 55068.0}, {"date": "2017-09-07", "close": 31.77, "volume": 138432.0}, {"date": "2017-09-08", "close": 32.18, "volume": 99458.0}, {"date": "2017-09-11", "close": 32.37, "volume": 50265.0}, {"date": "2017-09-12", "close": 33.18, "volume": 62279.0}, {"date": "2017-09-13", "close": 33.55, "volume": 85113.0}, {"date": "2017-09-14", "close": 33.49, "volume": 42027.0}, {"date": "2017-09-15", "close": 33.41, "volume": 28303.0}, {"date": "2017-09-18", "close": 33.9, "volume": 37949.0}, {"date": "2017-09-19", "close": 34.16, "volume": 41393.0}, {"date": "2017-09-20", "close": 34.81, "volume": 60100.0}, {"date": "2017-09-21", "close": 34.85, "volume": 29819.0}, {"date": "2017-09-22", "close": 35.07, "volume": 37519.0}, {"date": "2017-09-25", "close": 34.84, "volume": 60844.0}, {"date": "2017-09-26", "close": 35.27, "volume": 33634.0}, {"date": "2017-09-27", "close": 36.06, "volume": 56654.0}, {"date": "2017-09-28", "close": 36.7, "volume": 160921.0}, {"date": "2017-09-29", "close": 37.26, "volume": 158711.0}, {"date": "2017-10-02", "close": 37.18, "volume": 87855.0}, {"date": "2017-10-03", "close": 36.86, "volume": 40434.0}, {"date": "2017-10-04", "close": 37.03, "volume": 83086.0}, {"date": "2017-10-05", "close": 37.16, "volume": 84394.0}, {"date": "2017-10-06", "close": 37.3, "volume": 35685.0}, {"date": "2017-10-09", "close": 37.56, "volume": 63029.0}, {"date": "2017-10-10", "close": 37.84, "volume": 52297.0}, {"date": "2017-10-11", "close": 37.56, "volume": 37164.0}, {"date": "2017-10-12", "close": 37.55, "volume": 42507.0}, {"date": "2017-10-13", "close": 37.3457, "volume": 29838.0}, {"date": "2017-10-16", "close": 37.58, "volume": 37980.0}, {"date": "2017-10-17", "close": 37.67, "volume": 62716.0}, {"date": "2017-10-18", "close": 37.76, "volume": 46065.0}, {"date": "2017-10-19", "close": 37.65, "volume": 28023.0}, {"date": "2017-10-20", "close": 38.01, "volume": 31624.0}, {"date": "2017-10-23", "close": 37.73, "volume": 32360.0}, {"date": "2017-10-24", "close": 37.95, "volume": 50304.0}, {"date": "2017-10-25", "close": 37.92, "volume": 45068.0}, {"date": "2017-10-26", "close": 38.05, "volume": 44114.0}, {"date": "2017-10-27", "close": 38.03, "volume": 22584.0}, {"date": "2017-10-30", "close": 37.84, "volume": 21166.0}, {"date": "2017-10-31", "close": 37.58, "volume": 47121.0}, {"date": "2017-11-01", "close": 37.43, "volume": 34938.0}, {"date": "2017-11-02", "close": 37.54, "volume": 19985.0}, {"date": "2017-11-03", "close": 37.54, "volume": 22793.0}, {"date": "2017-11-06", "close": 37.3, "volume": 22579.0}, {"date": "2017-11-07", "close": 36.56, "volume": 18521.0}, {"date": "2017-11-08", "close": 35.82, "volume": 71999.0}, {"date": "2017-11-09", "close": 34.94, "volume": 91232.0}, {"date": "2017-11-10", "close": 34.7, "volume": 52979.0}, {"date": "2017-11-13", "close": 34.68, "volume": 96662.0}, {"date": "2017-11-14", "close": 34.78, "volume": 71332.0}, {"date": "2017-11-15", "close": 35.06, "volume": 53871.0}, {"date": "2017-11-16", "close": 35.32, "volume": 37971.0}, {"date": "2017-11-17", "close": 35.7, "volume": 36993.0}, {"date": "2017-11-20", "close": 35.79, "volume": 25832.0}, {"date": "2017-11-21", "close": 35.82, "volume": 43702.0}, {"date": "2017-11-22", "close": 35.88, "volume": 26121.0}, {"date": "2017-11-24", "close": 35.65, "volume": 7543.0}, {"date": "2017-11-27", "close": 35.4, "volume": 39413.0}, {"date": "2017-11-28", "close": 36.38, "volume": 64163.0}, {"date": "2017-11-29", "close": 37.6, "volume": 62944.0}, {"date": "2017-11-30", "close": 37.45, "volume": 110144.0}, {"date": "2017-12-01", "close": 37.56, "volume": 65978.0}, {"date": "2017-12-04", "close": 38.39, "volume": 65840.0}, {"date": "2017-12-05", "close": 38.33, "volume": 42110.0}, {"date": "2017-12-06", "close": 38.08, "volume": 34443.0}, {"date": "2017-12-07", "close": 38.35, "volume": 93292.0}, {"date": "2017-12-08", "close": 37.4, "volume": 56372.0}, {"date": "2017-12-11", "close": 37.3, "volume": 26723.0}, {"date": "2017-12-12", "close": 37.83, "volume": 51994.0}, {"date": "2017-12-13", "close": 37.86, "volume": 37877.0}, {"date": "2017-12-14", "close": 37.98, "volume": 34274.0}, {"date": "2017-12-15", "close": 38.28, "volume": 44163.0}, {"date": "2017-12-18", "close": 38.56, "volume": 51396.0}, {"date": "2017-12-19", "close": 38.81, "volume": 21092.0}, {"date": "2017-12-20", "close": 38.87, "volume": 43177.0}, {"date": "2017-12-21", "close": 39.08, "volume": 49354.0}, {"date": "2017-12-22", "close": 39.25, "volume": 41346.0}, {"date": "2017-12-26", "close": 39.25, "volume": 24836.0}, {"date": "2017-12-27", "close": 39.04, "volume": 24721.0}, {"date": "2017-12-28", "close": 39.59, "volume": 46182.0}, {"date": "2017-12-29", "close": 39.33, "volume": 53355.0}, {"date": "2018-01-02", "close": 38.76, "volume": 53745.0}, {"date": "2018-01-03", "close": 38.56, "volume": 70618.0}, {"date": "2018-01-04", "close": 39.26, "volume": 53205.0}, {"date": "2018-01-05", "close": 38.89, "volume": 42694.0}, {"date": "2018-01-08", "close": 38.7, "volume": 43694.0}, {"date": "2018-01-09", "close": 39.15, "volume": 35258.0}, {"date": "2018-01-10", "close": 40.01, "volume": 50517.0}, {"date": "2018-01-11", "close": 40.01, "volume": 69490.0}, {"date": "2018-01-12", "close": 40.11, "volume": 52066.0}, {"date": "2018-01-16", "close": 39.67, "volume": 90213.0}, {"date": "2018-01-17", "close": 39.75, "volume": 73022.0}, {"date": "2018-01-18", "close": 39.37, "volume": 43771.0}, {"date": "2018-01-19", "close": 40.37, "volume": 45799.0}, {"date": "2018-01-22", "close": 40.05, "volume": 41062.0}, {"date": "2018-01-23", "close": 40.22, "volume": 51076.0}, {"date": "2018-01-24", "close": 40.76, "volume": 36117.0}, {"date": "2018-01-25", "close": 40.75, "volume": 50568.0}, {"date": "2018-01-26", "close": 40.27, "volume": 29729.0}, {"date": "2018-01-29", "close": 40.05, "volume": 32316.0}, {"date": "2018-01-30", "close": 39.35, "volume": 33439.0}, {"date": "2018-01-31", "close": 39.74, "volume": 39386.0}, {"date": "2018-02-01", "close": 40.05, "volume": 34543.0}, {"date": "2018-02-02", "close": 39.3, "volume": 58612.0}, {"date": "2018-02-05", "close": 36.89, "volume": 112519.0}, {"date": "2018-02-06", "close": 38.01, "volume": 112594.0}, {"date": "2018-02-07", "close": 38.41, "volume": 39809.0}, {"date": "2018-02-08", "close": 37.41, "volume": 55975.0}, {"date": "2018-02-09", "close": 37.59, "volume": 55299.0}, {"date": "2018-02-12", "close": 37.98, "volume": 44842.0}, {"date": "2018-02-13", "close": 38.12, "volume": 36612.0}, {"date": "2018-02-14", "close": 39.26, "volume": 44996.0}, {"date": "2018-02-15", "close": 39.57, "volume": 35153.0}, {"date": "2018-02-16", "close": 39.92, "volume": 34798.0}, {"date": "2018-02-20", "close": 39.2, "volume": 45046.0}, {"date": "2018-02-21", "close": 39.47, "volume": 27975.0}, {"date": "2018-02-22", "close": 39.02, "volume": 29435.0}, {"date": "2018-02-23", "close": 39.2, "volume": 15241.0}, {"date": "2018-02-26", "close": 40.15, "volume": 40635.0}, {"date": "2018-02-27", "close": 39.76, "volume": 29772.0}, {"date": "2018-02-28", "close": 39.0, "volume": 29459.0}, {"date": "2018-03-01", "close": 38.79, "volume": 64049.0}, {"date": "2018-03-02", "close": 39.27, "volume": 57633.0}, {"date": "2018-03-05", "close": 39.8, "volume": 20034.0}, {"date": "2018-03-06", "close": 40.25, "volume": 27580.0}, {"date": "2018-03-07", "close": 40.45, "volume": 27958.0}, {"date": "2018-03-08", "close": 40.17, "volume": 38264.0}, {"date": "2018-03-09", "close": 40.36, "volume": 35217.0}, {"date": "2018-03-12", "close": 40.44, "volume": 81746.0}, {"date": "2018-03-13", "close": 40.13, "volume": 40179.0}, {"date": "2018-03-14", "close": 39.75, "volume": 25854.0}, {"date": "2018-03-15", "close": 39.92, "volume": 17922.0}, {"date": "2018-03-16", "close": 40.33, "volume": 39781.0}, {"date": "2018-03-19", "close": 39.96, "volume": 42130.0}, {"date": "2018-03-20", "close": 39.73, "volume": 42798.0}, {"date": "2018-03-21", "close": 39.93, "volume": 36687.0}, {"date": "2018-03-22", "close": 38.58, "volume": 71419.0}, {"date": "2018-03-23", "close": 37.15, "volume": 120486.0}, {"date": "2018-03-26", "close": 38.39, "volume": 51981.0}, {"date": "2018-03-27", "close": 37.79, "volume": 41368.0}, {"date": "2018-03-28", "close": 37.93, "volume": 38333.0}, {"date": "2018-03-29", "close": 38.35, "volume": 36275.0}, {"date": "2018-04-02", "close": 38.0, "volume": 34594.0}, {"date": "2018-04-03", "close": 38.13, "volume": 40935.0}, {"date": "2018-04-04", "close": 38.4, "volume": 24059.0}, {"date": "2018-04-05", "close": 38.73, "volume": 24210.0}, {"date": "2018-04-06", "close": 38.07, "volume": 54641.0}, {"date": "2018-04-09", "close": 37.98, "volume": 26606.0}, {"date": "2018-04-10", "close": 38.56, "volume": 40519.0}, {"date": "2018-04-11", "close": 38.25, "volume": 30610.0}, {"date": "2018-04-12", "close": 38.81, "volume": 38232.0}, {"date": "2018-04-13", "close": 38.49, "volume": 37212.0}, {"date": "2018-04-16", "close": 38.55, "volume": 24299.0}, {"date": "2018-04-17", "close": 38.15, "volume": 55398.0}, {"date": "2018-04-18", "close": 38.0, "volume": 33674.0}, {"date": "2018-04-19", "close": 38.3, "volume": 41518.0}, {"date": "2018-04-20", "close": 38.67, "volume": 42238.0}, {"date": "2018-04-23", "close": 39.13, "volume": 29883.0}, {"date": "2018-04-24", "close": 39.13, "volume": 44811.0}, {"date": "2018-04-25", "close": 39.0, "volume": 23893.0}, {"date": "2018-04-26", "close": 38.98, "volume": 23505.0}, {"date": "2018-04-27", "close": 39.01, "volume": 22195.0}, {"date": "2018-04-30", "close": 38.75, "volume": 25241.0}, {"date": "2018-05-01", "close": 38.77, "volume": 27838.0}, {"date": "2018-05-02", "close": 38.76, "volume": 23720.0}, {"date": "2018-05-03", "close": 38.47, "volume": 26800.0}, {"date": "2018-05-04", "close": 39.04, "volume": 20479.0}, {"date": "2018-05-07", "close": 38.9, "volume": 25961.0}, {"date": "2018-05-08", "close": 39.23, "volume": 41711.0}, {"date": "2018-05-09", "close": 39.46, "volume": 31873.0}, {"date": "2018-05-10", "close": 39.28, "volume": 45791.0}, {"date": "2018-05-11", "close": 39.31, "volume": 31806.0}, {"date": "2018-05-14", "close": 39.28, "volume": 27293.0}, {"date": "2018-05-15", "close": 39.37, "volume": 26692.0}, {"date": "2018-05-16", "close": 39.41, "volume": 38766.0}, {"date": "2018-05-17", "close": 39.42, "volume": 31723.0}, {"date": "2018-05-18", "close": 39.24, "volume": 17142.0}, {"date": "2018-05-21", "close": 39.49, "volume": 28375.0}, {"date": "2018-05-22", "close": 39.81, "volume": 24314.0}, {"date": "2018-05-23", "close": 39.41, "volume": 22323.0}, {"date": "2018-05-24", "close": 39.41, "volume": 28727.0}, {"date": "2018-05-25", "close": 39.17, "volume": 22369.0}, {"date": "2018-05-29", "close": 38.17, "volume": 58261.0}, {"date": "2018-05-30", "close": 38.85, "volume": 56687.0}, {"date": "2018-05-31", "close": 38.58, "volume": 21050.0}, {"date": "2018-06-01", "close": 39.12, "volume": 28118.0}, {"date": "2018-06-04", "close": 39.15, "volume": 23668.0}, {"date": "2018-06-05", "close": 39.1, "volume": 25874.0}, {"date": "2018-06-06", "close": 39.64, "volume": 37887.0}, {"date": "2018-06-07", "close": 40.0, "volume": 32376.0}, {"date": "2018-06-08", "close": 39.44, "volume": 23873.0}, {"date": "2018-06-11", "close": 39.27, "volume": 19949.0}, {"date": "2018-06-12", "close": 39.01, "volume": 30745.0}, {"date": "2018-06-13", "close": 38.76, "volume": 35410.0}, {"date": "2018-06-14", "close": 38.64, "volume": 21071.0}, {"date": "2018-06-15", "close": 38.55, "volume": 28174.0}, {"date": "2018-06-18", "close": 38.52, "volume": 37285.0}, {"date": "2018-06-19", "close": 38.58, "volume": 27639.0}, {"date": "2018-06-20", "close": 38.84, "volume": 29065.0}, {"date": "2018-06-21", "close": 38.83, "volume": 30256.0}, {"date": "2018-06-22", "close": 38.38, "volume": 35539.0}, {"date": "2018-06-25", "close": 37.96, "volume": 28036.0}, {"date": "2018-06-26", "close": 37.82, "volume": 28605.0}, {"date": "2018-06-27", "close": 37.1, "volume": 62019.0}, {"date": "2018-06-28", "close": 37.2, "volume": 39817.0}, {"date": "2018-06-29", "close": 37.21, "volume": 43302.0}, {"date": "2018-07-02", "close": 37.66, "volume": 44241.0}, {"date": "2018-07-03", "close": 37.68, "volume": 14252.0}, {"date": "2018-07-05", "close": 37.5, "volume": 28291.0}, {"date": "2018-07-06", "close": 37.62, "volume": 21927.0}, {"date": "2018-07-09", "close": 38.24, "volume": 54322.0}, {"date": "2018-07-10", "close": 37.82, "volume": 32259.0}, {"date": "2018-07-11", "close": 37.88, "volume": 36397.0}, {"date": "2018-07-12", "close": 37.5, "volume": 50209.0}, {"date": "2018-07-13", "close": 37.24, "volume": 26411.0}, {"date": "2018-07-16", "close": 37.5, "volume": 37395.0}, {"date": "2018-07-17", "close": 37.5, "volume": 30397.0}, {"date": "2018-07-18", "close": 38.12, "volume": 35922.0}, {"date": "2018-07-19", "close": 37.59, "volume": 32538.0}, {"date": "2018-07-20", "close": 38.08, "volume": 32428.0}, {"date": "2018-07-23", "close": 38.63, "volume": 34702.0}, {"date": "2018-07-24", "close": 38.25, "volume": 22273.0}, {"date": "2018-07-25", "close": 38.26, "volume": 27670.0}, {"date": "2018-07-26", "close": 38.55, "volume": 17369.0}, {"date": "2018-07-27", "close": 38.79, "volume": 70803.0}, {"date": "2018-07-30", "close": 38.84, "volume": 49885.0}, {"date": "2018-07-31", "close": 38.5, "volume": 42036.0}, {"date": "2018-08-01", "close": 38.62, "volume": 27738.0}, {"date": "2018-08-02", "close": 38.99, "volume": 13019.0}, {"date": "2018-08-03", "close": 38.89, "volume": 21907.0}, {"date": "2018-08-06", "close": 38.78, "volume": 24386.0}, {"date": "2018-08-07", "close": 38.84, "volume": 17865.0}, {"date": "2018-08-08", "close": 39.2, "volume": 24284.0}, {"date": "2018-08-09", "close": 38.93, "volume": 18383.0}, {"date": "2018-08-10", "close": 38.71, "volume": 18215.0}, {"date": "2018-08-13", "close": 38.5289, "volume": 31883.0}, {"date": "2018-08-14", "close": 38.715, "volume": 20009.0}, {"date": "2018-08-15", "close": 38.45, "volume": 31324.0}, {"date": "2018-08-16", "close": 38.73, "volume": 27414.0}, {"date": "2018-08-17", "close": 38.89, "volume": 19506.0}, {"date": "2018-08-20", "close": 38.75, "volume": 56764.0}, {"date": "2018-08-21", "close": 39.16, "volume": 42742.0}, {"date": "2018-08-22", "close": 39.03, "volume": 26127.0}, {"date": "2018-08-23", "close": 38.84, "volume": 20298.0}, {"date": "2018-08-24", "close": 38.97, "volume": 21475.0}, {"date": "2018-08-27", "close": 39.13, "volume": 29673.0}, {"date": "2018-08-28", "close": 38.77, "volume": 30427.0}, {"date": "2018-08-29", "close": 38.71, "volume": 32612.0}, {"date": "2018-08-30", "close": 38.61, "volume": 42783.0}, {"date": "2018-08-31", "close": 38.69, "volume": 20018.0}, {"date": "2018-09-04", "close": 38.81, "volume": 23076.0}, {"date": "2018-09-05", "close": 38.86, "volume": 19088.0}, {"date": "2018-09-06", "close": 38.48, "volume": 23192.0}, {"date": "2018-09-07", "close": 38.69, "volume": 26273.0}, {"date": "2018-09-10", "close": 38.33, "volume": 23285.0}, {"date": "2018-09-11", "close": 38.4, "volume": 35862.0}, {"date": "2018-09-12", "close": 37.89, "volume": 42209.0}, {"date": "2018-09-13", "close": 37.0, "volume": 60845.0}, {"date": "2018-09-14", "close": 37.35, "volume": 52066.0}, {"date": "2018-09-17", "close": 37.28, "volume": 27078.0}, {"date": "2018-09-18", "close": 36.9, "volume": 58917.0}, {"date": "2018-09-19", "close": 37.56, "volume": 48379.0}, {"date": "2018-09-20", "close": 38.0, "volume": 48702.0}, {"date": "2018-09-21", "close": 37.91, "volume": 47046.0}, {"date": "2018-09-24", "close": 37.35, "volume": 42392.0}, {"date": "2018-09-25", "close": 37.59, "volume": 32259.0}, {"date": "2018-09-26", "close": 37.2, "volume": 57612.0}, {"date": "2018-09-27", "close": 36.88, "volume": 59581.0}, {"date": "2018-09-28", "close": 37.0, "volume": 60910.0}, {"date": "2018-10-01", "close": 37.13, "volume": 62877.0}, {"date": "2018-10-02", "close": 36.5, "volume": 41139.0}, {"date": "2018-10-03", "close": 36.845, "volume": 39274.0}, {"date": "2018-10-04", "close": 36.72, "volume": 59819.0}, {"date": "2018-10-05", "close": 35.9, "volume": 59755.0}, {"date": "2018-10-08", "close": 36.39, "volume": 47364.0}, {"date": "2018-10-09", "close": 36.55, "volume": 51322.0}, {"date": "2018-10-10", "close": 35.95, "volume": 50047.0}, {"date": "2018-10-11", "close": 34.37, "volume": 92540.0}, {"date": "2018-10-12", "close": 33.99, "volume": 100857.0}, {"date": "2018-10-15", "close": 34.26, "volume": 33088.0}, {"date": "2018-10-16", "close": 34.94, "volume": 79356.0}, {"date": "2018-10-17", "close": 35.21, "volume": 44797.0}, {"date": "2018-10-18", "close": 34.61, "volume": 43357.0}, {"date": "2018-10-19", "close": 34.59, "volume": 33585.0}, {"date": "2018-10-22", "close": 33.6, "volume": 37071.0}, {"date": "2018-10-23", "close": 33.24, "volume": 67327.0}, {"date": "2018-10-24", "close": 32.25, "volume": 117705.0}, {"date": "2018-10-25", "close": 33.36, "volume": 80494.0}, {"date": "2018-10-26", "close": 32.75, "volume": 62062.0}, {"date": "2018-10-29", "close": 33.0, "volume": 96527.0}, {"date": "2018-10-30", "close": 33.74, "volume": 44746.0}, {"date": "2018-10-31", "close": 34.33, "volume": 59220.0}, {"date": "2018-11-01", "close": 34.85, "volume": 27587.0}, {"date": "2018-11-02", "close": 34.94, "volume": 37203.0}, {"date": "2018-11-05", "close": 34.86, "volume": 44625.0}, {"date": "2018-11-06", "close": 35.19, "volume": 26139.0}, {"date": "2018-11-07", "close": 35.7, "volume": 59955.0}, {"date": "2018-11-08", "close": 36.05, "volume": 42959.0}, {"date": "2018-11-09", "close": 35.6, "volume": 28408.0}, {"date": "2018-11-12", "close": 35.33, "volume": 28960.0}, {"date": "2018-11-13", "close": 35.45, "volume": 41340.0}, {"date": "2018-11-14", "close": 34.76, "volume": 39018.0}, {"date": "2018-11-15", "close": 36.41, "volume": 58230.0}, {"date": "2018-11-16", "close": 35.7347, "volume": 39209.0}, {"date": "2018-11-19", "close": 35.06, "volume": 40126.0}, {"date": "2018-11-20", "close": 34.3, "volume": 49032.0}, {"date": "2018-11-21", "close": 34.84, "volume": 30429.0}, {"date": "2018-11-23", "close": 35.04, "volume": 16789.0}, {"date": "2018-11-26", "close": 35.51, "volume": 35353.0}, {"date": "2018-11-27", "close": 35.85, "volume": 50027.0}, {"date": "2018-11-28", "close": 36.83, "volume": 58178.0}, {"date": "2018-11-29", "close": 37.03, "volume": 35810.0}, {"date": "2018-11-30", "close": 37.63, "volume": 40429.0}, {"date": "2018-12-03", "close": 37.27, "volume": 39280.0}, {"date": "2018-12-04", "close": 34.84, "volume": 75208.0}, {"date": "2018-12-06", "close": 34.11, "volume": 104104.0}, {"date": "2018-12-07", "close": 33.7, "volume": 51580.0}, {"date": "2018-12-10", "close": 32.31, "volume": 110643.0}, {"date": "2018-12-11", "close": 32.39, "volume": 93444.0}, {"date": "2018-12-12", "close": 31.41, "volume": 84014.0}, {"date": "2018-12-13", "close": 30.75, "volume": 70353.0}, {"date": "2018-12-14", "close": 29.87, "volume": 100449.0}, {"date": "2018-12-17", "close": 28.96, "volume": 125632.0}, {"date": "2018-12-18", "close": 27.71, "volume": 135560.0}, {"date": "2018-12-19", "close": 26.9, "volume": 241286.0}, {"date": "2018-12-20", "close": 26.29, "volume": 303412.0}, {"date": "2018-12-21", "close": 26.4, "volume": 281987.0}, {"date": "2018-12-24", "close": 26.17, "volume": 91881.0}, {"date": "2018-12-26", "close": 27.22, "volume": 161739.0}, {"date": "2018-12-27", "close": 26.83, "volume": 276282.0}, {"date": "2018-12-28", "close": 27.09, "volume": 278552.0}, {"date": "2018-12-31", "close": 27.93, "volume": 243483.0}, {"date": "2019-01-02", "close": 29.04, "volume": 124547.0}, {"date": "2019-01-03", "close": 28.81, "volume": 107012.0}, {"date": "2019-01-04", "close": 29.8, "volume": 107179.0}, {"date": "2019-01-07", "close": 30.59, "volume": 111034.0}, {"date": "2019-01-08", "close": 31.07, "volume": 135826.0}, {"date": "2019-01-09", "close": 31.06, "volume": 115434.0}, {"date": "2019-01-10", "close": 31.01, "volume": 44226.0}, {"date": "2019-01-11", "close": 31.17, "volume": 55200.0}, {"date": "2019-01-14", "close": 31.64, "volume": 125167.0}, {"date": "2019-01-15", "close": 31.8, "volume": 81215.0}, {"date": "2019-01-16", "close": 33.2, "volume": 124135.0}, {"date": "2019-01-17", "close": 32.42, "volume": 98792.0}, {"date": "2019-01-18", "close": 33.62, "volume": 75161.0}, {"date": "2019-01-22", "close": 33.43, "volume": 47961.0}, {"date": "2019-01-23", "close": 33.34, "volume": 45699.0}, {"date": "2019-01-24", "close": 33.56, "volume": 46612.0}, {"date": "2019-01-25", "close": 34.53, "volume": 58529.0}, {"date": "2019-01-28", "close": 34.69, "volume": 43627.0}, {"date": "2019-01-29", "close": 34.13, "volume": 65838.0}, {"date": "2019-01-30", "close": 33.98, "volume": 38359.0}, {"date": "2019-01-31", "close": 33.44, "volume": 47249.0}, {"date": "2019-02-01", "close": 33.62, "volume": 51914.0}, {"date": "2019-02-04", "close": 33.66, "volume": 39515.0}, {"date": "2019-02-05", "close": 33.94, "volume": 48142.0}, {"date": "2019-02-06", "close": 33.94, "volume": 35209.0}, {"date": "2019-02-07", "close": 33.86, "volume": 85735.0}, {"date": "2019-02-08", "close": 33.84, "volume": 29281.0}, {"date": "2019-02-11", "close": 34.18, "volume": 26149.0}, {"date": "2019-02-12", "close": 34.38, "volume": 20414.0}, {"date": "2019-02-13", "close": 34.42, "volume": 32806.0}, {"date": "2019-02-14", "close": 34.56, "volume": 27718.0}, {"date": "2019-02-15", "close": 34.84, "volume": 50775.0}, {"date": "2019-02-19", "close": 35.03, "volume": 39915.0}, {"date": "2019-02-20", "close": 35.37, "volume": 68722.0}, {"date": "2019-02-21", "close": 35.09, "volume": 40784.0}, {"date": "2019-02-22", "close": 35.0, "volume": 38664.0}, {"date": "2019-02-25", "close": 35.24, "volume": 37622.0}, {"date": "2019-02-26", "close": 35.17, "volume": 38689.0}, {"date": "2019-02-27", "close": 35.29, "volume": 21180.0}, {"date": "2019-02-28", "close": 35.03, "volume": 27825.0}, {"date": "2019-03-01", "close": 35.19, "volume": 30513.0}, {"date": "2019-03-04", "close": 35.07, "volume": 33247.0}, {"date": "2019-03-05", "close": 34.93, "volume": 37550.0}, {"date": "2019-03-06", "close": 34.11, "volume": 48497.0}, {"date": "2019-03-07", "close": 33.76, "volume": 51041.0}, {"date": "2019-03-08", "close": 33.04, "volume": 35600.0}, {"date": "2019-03-11", "close": 33.45, "volume": 28174.0}, {"date": "2019-03-12", "close": 33.41, "volume": 28341.0}, {"date": "2019-03-13", "close": 33.52, "volume": 24360.0}, {"date": "2019-03-14", "close": 33.57, "volume": 27718.0}, {"date": "2019-03-15", "close": 33.5907, "volume": 24813.0}, {"date": "2019-03-18", "close": 34.08, "volume": 26363.0}, {"date": "2019-03-19", "close": 33.81, "volume": 97188.0}, {"date": "2019-03-20", "close": 33.21, "volume": 39255.0}, {"date": "2019-03-21", "close": 32.84, "volume": 130851.0}, {"date": "2019-03-22", "close": 30.8558, "volume": 150699.0}, {"date": "2019-03-25", "close": 30.47, "volume": 125411.0}, {"date": "2019-03-26", "close": 31.1, "volume": 84590.0}, {"date": "2019-03-27", "close": 31.48, "volume": 66812.0}, {"date": "2019-03-28", "close": 31.45, "volume": 81749.0}, {"date": "2019-03-29", "close": 31.9, "volume": 123351.0}, {"date": "2019-04-01", "close": 32.8, "volume": 78363.0}, {"date": "2019-04-02", "close": 32.85, "volume": 45990.0}, {"date": "2019-04-03", "close": 33.23, "volume": 59303.0}, {"date": "2019-04-04", "close": 33.16, "volume": 31382.0}, {"date": "2019-04-05", "close": 33.07, "volume": 38847.0}, {"date": "2019-04-08", "close": 33.09, "volume": 36064.0}, {"date": "2019-04-09", "close": 32.61, "volume": 33666.0}, {"date": "2019-04-10", "close": 33.03, "volume": 53633.0}, {"date": "2019-04-11", "close": 33.13, "volume": 37160.0}, {"date": "2019-04-12", "close": 33.36, "volume": 65240.0}, {"date": "2019-04-15", "close": 33.01, "volume": 38135.0}, {"date": "2019-04-16", "close": 33.67, "volume": 35837.0}, {"date": "2019-04-17", "close": 33.47, "volume": 28425.0}, {"date": "2019-04-18", "close": 33.06, "volume": 36592.0}, {"date": "2019-04-22", "close": 33.09, "volume": 44087.0}, {"date": "2019-04-23", "close": 33.48, "volume": 32078.0}, {"date": "2019-04-24", "close": 33.51, "volume": 20342.0}, {"date": "2019-04-25", "close": 33.7, "volume": 51371.0}, {"date": "2019-04-26", "close": 33.98, "volume": 35736.0}, {"date": "2019-04-29", "close": 34.61, "volume": 33383.0}, {"date": "2019-04-30", "close": 34.25, "volume": 47805.0}, {"date": "2019-05-01", "close": 34.05, "volume": 42319.0}, {"date": "2019-05-02", "close": 34.01, "volume": 68769.0}, {"date": "2019-05-03", "close": 34.59, "volume": 33146.0}, {"date": "2019-05-06", "close": 34.61, "volume": 44780.0}, {"date": "2019-05-07", "close": 33.71, "volume": 72609.0}, {"date": "2019-05-08", "close": 33.64, "volume": 18769.0}, {"date": "2019-05-09", "close": 33.38, "volume": 56765.0}, {"date": "2019-05-10", "close": 33.48, "volume": 36954.0}, {"date": "2019-05-13", "close": 32.26, "volume": 47592.0}, {"date": "2019-05-14", "close": 32.595, "volume": 33635.0}, {"date": "2019-05-15", "close": 32.46, "volume": 51985.0}, {"date": "2019-05-16", "close": 32.78, "volume": 27106.0}, {"date": "2019-05-17", "close": 32.56, "volume": 38677.0}, {"date": "2019-05-20", "close": 32.51, "volume": 31687.0}, {"date": "2019-05-21", "close": 32.79, "volume": 30133.0}, {"date": "2019-05-22", "close": 32.32, "volume": 59354.0}, {"date": "2019-05-23", "close": 31.65, "volume": 35296.0}, {"date": "2019-05-24", "close": 31.91, "volume": 40580.0}, {"date": "2019-05-28", "close": 31.41, "volume": 51797.0}, {"date": "2019-05-29", "close": 31.41, "volume": 111542.0}, {"date": "2019-05-30", "close": 31.15, "volume": 48720.0}, {"date": "2019-05-31", "close": 30.56, "volume": 35656.0}, {"date": "2019-06-03", "close": 30.78, "volume": 52911.0}, {"date": "2019-06-04", "close": 31.95, "volume": 80781.0}, {"date": "2019-06-05", "close": 31.78, "volume": 80715.0}, {"date": "2019-06-06", "close": 31.8, "volume": 60150.0}, {"date": "2019-06-07", "close": 31.67, "volume": 47606.0}, {"date": "2019-06-10", "close": 32.03, "volume": 69759.0}, {"date": "2019-06-11", "close": 32.21, "volume": 63743.0}, {"date": "2019-06-12", "close": 31.41, "volume": 74745.0}, {"date": "2019-06-13", "close": 31.43, "volume": 41974.0}, {"date": "2019-06-14", "close": 31.4, "volume": 105390.0}, {"date": "2019-06-17", "close": 30.86, "volume": 106086.0}, {"date": "2019-06-18", "close": 31.5, "volume": 46500.0}, {"date": "2019-06-19", "close": 31.45, "volume": 33363.0}, {"date": "2019-06-20", "close": 31.46, "volume": 71739.0}, {"date": "2019-06-21", "close": 31.31, "volume": 71838.0}, {"date": "2019-06-24", "close": 31.07, "volume": 32492.0}, {"date": "2019-06-25", "close": 30.91, "volume": 60970.0}, {"date": "2019-06-26", "close": 31.2, "volume": 71899.0}, {"date": "2019-06-27", "close": 31.66, "volume": 50943.0}, {"date": "2019-06-28", "close": 32.2, "volume": 76417.0}, {"date": "2019-07-01", "close": 32.69, "volume": 80457.0}, {"date": "2019-07-02", "close": 32.38, "volume": 67379.0}, {"date": "2019-07-03", "close": 32.4818, "volume": 20783.0}, {"date": "2019-07-05", "close": 32.89, "volume": 31043.0}, {"date": "2019-07-08", "close": 32.47, "volume": 39898.0}, {"date": "2019-07-09", "close": 32.73, "volume": 67129.0}, {"date": "2019-07-10", "close": 32.44, "volume": 75098.0}, {"date": "2019-07-11", "close": 32.36, "volume": 89287.0}, {"date": "2019-07-12", "close": 32.55, "volume": 100368.0}, {"date": "2019-07-15", "close": 32.14, "volume": 66391.0}, {"date": "2019-07-16", "close": 32.12, "volume": 64789.0}, {"date": "2019-07-17", "close": 32.04, "volume": 99658.0}, {"date": "2019-07-18", "close": 32.18, "volume": 39646.0}, {"date": "2019-07-19", "close": 32.41, "volume": 36779.0}, {"date": "2019-07-22", "close": 32.2, "volume": 39622.0}, {"date": "2019-07-23", "close": 32.35, "volume": 47377.0}, {"date": "2019-07-24", "close": 32.88, "volume": 53248.0}, {"date": "2019-07-25", "close": 32.71, "volume": 40595.0}, {"date": "2019-07-26", "close": 33.08, "volume": 45721.0}, {"date": "2019-07-29", "close": 33.06, "volume": 39019.0}, {"date": "2019-07-30", "close": 33.42, "volume": 39725.0}, {"date": "2019-07-31", "close": 33.38, "volume": 35928.0}, {"date": "2019-08-01", "close": 32.19, "volume": 61261.0}, {"date": "2019-08-02", "close": 31.95, "volume": 42755.0}, {"date": "2019-08-05", "close": 30.72, "volume": 56576.0}, {"date": "2019-08-06", "close": 30.97, "volume": 82441.0}, {"date": "2019-08-07", "close": 30.47, "volume": 122908.0}, {"date": "2019-08-08", "close": 30.96, "volume": 69366.0}, {"date": "2019-08-09", "close": 31.03, "volume": 31174.0}, {"date": "2019-08-12", "close": 30.38, "volume": 53127.0}, {"date": "2019-08-13", "close": 30.53, "volume": 92719.0}, {"date": "2019-08-14", "close": 29.72, "volume": 106374.0}, {"date": "2019-08-15", "close": 29.65, "volume": 133618.0}, {"date": "2019-08-16", "close": 30.34, "volume": 51260.0}, {"date": "2019-08-19", "close": 30.8, "volume": 34555.0}, {"date": "2019-08-20", "close": 30.35, "volume": 38761.0}, {"date": "2019-08-21", "close": 30.53, "volume": 58023.0}, {"date": "2019-08-22", "close": 30.69, "volume": 57169.0}, {"date": "2019-08-23", "close": 30.12, "volume": 87459.0}, {"date": "2019-08-26", "close": 30.01, "volume": 96143.0}, {"date": "2019-08-27", "close": 29.53, "volume": 106166.0}, {"date": "2019-08-28", "close": 29.78, "volume": 65344.0}, {"date": "2019-08-29", "close": 30.29, "volume": 58816.0}, {"date": "2019-08-30", "close": 30.48, "volume": 46972.0}, {"date": "2019-09-03", "close": 29.93, "volume": 57242.0}, {"date": "2019-09-04", "close": 30.2, "volume": 39516.0}, {"date": "2019-09-05", "close": 31.06, "volume": 69984.0}, {"date": "2019-09-06", "close": 30.98, "volume": 63846.0}, {"date": "2019-09-09", "close": 31.83, "volume": 65874.0}, {"date": "2019-09-10", "close": 32.43, "volume": 63847.0}, {"date": "2019-09-11", "close": 32.82, "volume": 51436.0}, {"date": "2019-09-12", "close": 32.54, "volume": 71627.0}, {"date": "2019-09-13", "close": 32.92, "volume": 36106.0}, {"date": "2019-09-16", "close": 32.75, "volume": 50515.0}, {"date": "2019-09-17", "close": 32.46, "volume": 43716.0}, {"date": "2019-09-18", "close": 32.61, "volume": 53328.0}, {"date": "2019-09-19", "close": 32.41, "volume": 42988.0}, {"date": "2019-09-20", "close": 32.37, "volume": 20395.0}, {"date": "2019-09-23", "close": 32.34, "volume": 59980.0}, {"date": "2019-09-24", "close": 31.9, "volume": 37804.0}, {"date": "2019-09-25", "close": 32.37, "volume": 57134.0}, {"date": "2019-09-26", "close": 32.08, "volume": 46449.0}, {"date": "2019-09-27", "close": 32.31, "volume": 45039.0}, {"date": "2019-09-30", "close": 32.17, "volume": 63831.0}, {"date": "2019-10-01", "close": 31.75, "volume": 68650.0}, {"date": "2019-10-02", "close": 31.2, "volume": 65442.0}, {"date": "2019-10-03", "close": 31.06, "volume": 48597.0}, {"date": "2019-10-04", "close": 31.43, "volume": 42008.0}, {"date": "2019-10-07", "close": 31.3, "volume": 75711.0}, {"date": "2019-10-08", "close": 30.69, "volume": 76549.0}, {"date": "2019-10-09", "close": 30.77, "volume": 40193.0}, {"date": "2019-10-10", "close": 31.03, "volume": 51554.0}, {"date": "2019-10-11", "close": 31.42, "volume": 69299.0}, {"date": "2019-10-14", "close": 31.53, "volume": 42577.0}, {"date": "2019-10-15", "close": 32.1, "volume": 83070.0}, {"date": "2019-10-16", "close": 31.98, "volume": 64734.0}, {"date": "2019-10-17", "close": 32.06, "volume": 51258.0}, {"date": "2019-10-18", "close": 32.35, "volume": 56278.0}, {"date": "2019-10-21", "close": 32.93, "volume": 72505.0}, {"date": "2019-10-22", "close": 33.12, "volume": 72922.0}, {"date": "2019-10-23", "close": 33.28, "volume": 39734.0}, {"date": "2019-10-24", "close": 33.0, "volume": 48249.0}, {"date": "2019-10-25", "close": 33.27, "volume": 31395.0}, {"date": "2019-10-28", "close": 33.51, "volume": 45450.0}, {"date": "2019-10-29", "close": 33.77, "volume": 47389.0}, {"date": "2019-10-30", "close": 33.75, "volume": 47532.0}, {"date": "2019-10-31", "close": 33.45, "volume": 48276.0}, {"date": "2019-11-01", "close": 34.03, "volume": 47758.0}, {"date": "2019-11-04", "close": 34.59, "volume": 56041.0}, {"date": "2019-11-05", "close": 34.85, "volume": 38310.0}, {"date": "2019-11-06", "close": 34.67, "volume": 53256.0}, {"date": "2019-11-07", "close": 35.04, "volume": 43133.0}, {"date": "2019-11-08", "close": 34.96, "volume": 39300.0}, {"date": "2019-11-11", "close": 35.03, "volume": 37512.0}, {"date": "2019-11-12", "close": 35.25, "volume": 58392.0}, {"date": "2019-11-13", "close": 34.99, "volume": 43589.0}, {"date": "2019-11-14", "close": 34.76, "volume": 35161.0}, {"date": "2019-11-15", "close": 34.79, "volume": 30027.0}, {"date": "2019-11-18", "close": 35.01, "volume": 47413.0}, {"date": "2019-11-19", "close": 35.24, "volume": 57539.0}, {"date": "2019-11-20", "close": 35.49, "volume": 35238.0}, {"date": "2019-11-21", "close": 34.89, "volume": 52501.0}, {"date": "2019-11-22", "close": 35.13, "volume": 48569.0}, {"date": "2019-11-25", "close": 34.69, "volume": 41964.0}, {"date": "2019-11-26", "close": 34.47, "volume": 38219.0}, {"date": "2019-11-27", "close": 35.53, "volume": 60954.0}, {"date": "2019-11-29", "close": 35.43, "volume": 19098.0}, {"date": "2019-12-02", "close": 35.03, "volume": 29824.0}, {"date": "2019-12-03", "close": 34.59, "volume": 34654.0}, {"date": "2019-12-04", "close": 34.69, "volume": 35509.0}, {"date": "2019-12-05", "close": 34.67, "volume": 37707.0}, {"date": "2019-12-06", "close": 35.34, "volume": 44363.0}, {"date": "2019-12-09", "close": 35.27, "volume": 42697.0}, {"date": "2019-12-10", "close": 35.23, "volume": 39716.0}, {"date": "2019-12-11", "close": 34.8, "volume": 33671.0}, {"date": "2019-12-12", "close": 35.71, "volume": 69546.0}, {"date": "2019-12-13", "close": 35.39, "volume": 42235.0}, {"date": "2019-12-16", "close": 35.7, "volume": 41504.0}, {"date": "2019-12-17", "close": 36.1, "volume": 49198.0}, {"date": "2019-12-18", "close": 35.71, "volume": 40291.0}, {"date": "2019-12-19", "close": 35.85, "volume": 52072.0}, {"date": "2019-12-20", "close": 36.04, "volume": 29354.0}, {"date": "2019-12-23", "close": 36.1, "volume": 45775.0}, {"date": "2019-12-24", "close": 36.05, "volume": 16714.0}, {"date": "2019-12-26", "close": 36.04, "volume": 31219.0}, {"date": "2019-12-27", "close": 35.96, "volume": 18986.0}, {"date": "2019-12-30", "close": 36.02, "volume": 38721.0}, {"date": "2019-12-31", "close": 36.3, "volume": 53257.0}, {"date": "2020-01-02", "close": 36.81, "volume": 100301.0}, {"date": "2020-01-03", "close": 36.08, "volume": 32752.0}, {"date": "2020-01-06", "close": 35.3, "volume": 50825.0}, {"date": "2020-01-07", "close": 34.98, "volume": 38266.0}, {"date": "2020-01-08", "close": 35.11, "volume": 43877.0}, {"date": "2020-01-09", "close": 35.34, "volume": 36134.0}, {"date": "2020-01-10", "close": 35.0, "volume": 48109.0}, {"date": "2020-01-13", "close": 35.2, "volume": 38156.0}, {"date": "2020-01-14", "close": 35.12, "volume": 43299.0}, {"date": "2020-01-15", "close": 34.82, "volume": 40868.0}, {"date": "2020-01-16", "close": 35.2, "volume": 47229.0}, {"date": "2020-01-17", "close": 35.22, "volume": 26956.0}, {"date": "2020-01-21", "close": 35.17, "volume": 42458.0}, {"date": "2020-01-22", "close": 35.4, "volume": 33731.0}, {"date": "2020-01-23", "close": 35.2, "volume": 40906.0}, {"date": "2020-01-24", "close": 34.68, "volume": 38309.0}, {"date": "2020-01-27", "close": 33.75, "volume": 63528.0}, {"date": "2020-01-28", "close": 33.955, "volume": 45994.0}, {"date": "2020-01-29", "close": 33.94, "volume": 32793.0}, {"date": "2020-01-30", "close": 33.98, "volume": 40766.0}, {"date": "2020-01-31", "close": 33.47, "volume": 43610.0}, {"date": "2020-02-03", "close": 33.82, "volume": 28941.0}, {"date": "2020-02-04", "close": 34.4996, "volume": 55296.0}, {"date": "2020-02-05", "close": 34.94, "volume": 36813.0}, {"date": "2020-02-06", "close": 35.05, "volume": 28999.0}, {"date": "2020-02-07", "close": 34.66, "volume": 43725.0}, {"date": "2020-02-10", "close": 34.74, "volume": 29671.0}, {"date": "2020-02-11", "close": 34.99, "volume": 30112.0}, {"date": "2020-02-12", "close": 35.2, "volume": 38993.0}, {"date": "2020-02-13", "close": 35.17, "volume": 27114.0}, {"date": "2020-02-14", "close": 35.28, "volume": 14179.0}, {"date": "2020-02-18", "close": 34.36, "volume": 60084.0}, {"date": "2020-02-19", "close": 34.72, "volume": 33078.0}, {"date": "2020-02-20", "close": 34.9, "volume": 33703.0}, {"date": "2020-02-21", "close": 34.2, "volume": 47855.0}, {"date": "2020-02-24", "close": 33.31, "volume": 59266.0}, {"date": "2020-02-25", "close": 31.66, "volume": 125305.0}, {"date": "2020-02-26", "close": 31.71, "volume": 102866.0}, {"date": "2020-02-27", "close": 30.49, "volume": 114203.0}, {"date": "2020-02-28", "close": 29.49, "volume": 129383.0}, {"date": "2020-03-02", "close": 30.55, "volume": 127789.0}, {"date": "2020-03-03", "close": 29.96, "volume": 82164.0}, {"date": "2020-03-04", "close": 30.32, "volume": 64411.0}, {"date": "2020-03-05", "close": 28.63, "volume": 82138.0}, {"date": "2020-03-06", "close": 27.57, "volume": 96422.0}, {"date": "2020-03-09", "close": 23.06, "volume": 181509.0}, {"date": "2020-03-10", "close": 25.26, "volume": 191158.0}, {"date": "2020-03-11", "close": 21.95, "volume": 131958.0}, {"date": "2020-03-12", "close": 19.41, "volume": 231332.0}, {"date": "2020-03-13", "close": 22.17, "volume": 169123.0}, {"date": "2020-03-16", "close": 18.12, "volume": 177013.0}, {"date": "2020-03-17", "close": 18.2, "volume": 234201.0}, {"date": "2020-03-18", "close": 14.31, "volume": 196691.0}, {"date": "2020-03-19", "close": 16.0501, "volume": 133874.0}, {"date": "2020-03-20", "close": 17.48, "volume": 157196.0}, {"date": "2020-03-23", "close": 12.35, "volume": 507762.0}, {"date": "2020-03-24", "close": 14.4014, "volume": 386492.0}, {"date": "2020-03-25", "close": 16.5, "volume": 303271.0}, {"date": "2020-03-26", "close": 19.17, "volume": 295107.0}, {"date": "2020-03-27", "close": 19.14, "volume": 120860.0}, {"date": "2020-03-30", "close": 18.59, "volume": 118300.0}, {"date": "2020-03-31", "close": 18.34, "volume": 118960.0}, {"date": "2020-04-01", "close": 17.21, "volume": 152343.0}, {"date": "2020-04-02", "close": 17.17, "volume": 103532.0}, {"date": "2020-04-03", "close": 16.16, "volume": 100498.0}, {"date": "2020-04-06", "close": 17.07, "volume": 180799.0}, {"date": "2020-04-07", "close": 18.23, "volume": 173070.0}, {"date": "2020-04-08", "close": 19.34, "volume": 135232.0}, {"date": "2020-04-09", "close": 20.95, "volume": 171497.0}, {"date": "2020-04-13", "close": 19.78, "volume": 92730.0}, {"date": "2020-04-14", "close": 19.54, "volume": 164663.0}, {"date": "2020-04-15", "close": 18.17, "volume": 133807.0}, {"date": "2020-04-16", "close": 17.76, "volume": 192849.0}, {"date": "2020-04-17", "close": 19.53, "volume": 138060.0}, {"date": "2020-04-20", "close": 19.18, "volume": 110987.0}, {"date": "2020-04-21", "close": 18.64, "volume": 89523.0}, {"date": "2020-04-22", "close": 18.67, "volume": 102058.0}, {"date": "2020-04-23", "close": 18.88, "volume": 87753.0}, {"date": "2020-04-24", "close": 19.34, "volume": 82072.0}, {"date": "2020-04-27", "close": 20.84, "volume": 132903.0}, {"date": "2020-04-28", "close": 21.59, "volume": 125207.0}, {"date": "2020-04-29", "close": 23.55, "volume": 209512.0}, {"date": "2020-04-30", "close": 22.2, "volume": 98206.0}, {"date": "2020-05-01", "close": 20.98, "volume": 71278.0}, {"date": "2020-05-04", "close": 20.64, "volume": 55830.0}, {"date": "2020-05-05", "close": 20.48, "volume": 115633.0}, {"date": "2020-05-06", "close": 19.83, "volume": 102903.0}, {"date": "2020-05-07", "close": 20.09, "volume": 98602.0}, {"date": "2020-05-08", "close": 21.25, "volume": 87722.0}, {"date": "2020-05-11", "close": 20.73, "volume": 97051.0}, {"date": "2020-05-12", "close": 19.4, "volume": 142608.0}, {"date": "2020-05-13", "close": 18.07, "volume": 146890.0}, {"date": "2020-05-14", "close": 18.78, "volume": 180711.0}, {"date": "2020-05-15", "close": 18.63, "volume": 53940.0}, {"date": "2020-05-18", "close": 20.51, "volume": 165549.0}, {"date": "2020-05-19", "close": 19.99, "volume": 58906.0}, {"date": "2020-05-20", "close": 20.89, "volume": 156857.0}, {"date": "2020-05-21", "close": 20.97, "volume": 80073.0}, {"date": "2020-05-22", "close": 20.55, "volume": 78484.0}, {"date": "2020-05-26", "close": 22.75, "volume": 178454.0}, {"date": "2020-05-27", "close": 24.43, "volume": 185514.0}, {"date": "2020-05-28", "close": 24.01, "volume": 119027.0}, {"date": "2020-05-29", "close": 23.77, "volume": 89570.0}, {"date": "2020-06-01", "close": 24.2, "volume": 77601.0}, {"date": "2020-06-02", "close": 24.45, "volume": 80541.0}, {"date": "2020-06-03", "close": 26.11, "volume": 161538.0}, {"date": "2020-06-04", "close": 27.11, "volume": 90256.0}, {"date": "2020-06-05", "close": 26.51, "volume": 372620.0}, {"date": "2020-06-08", "close": 27.45, "volume": 143918.0}, {"date": "2020-06-09", "close": 27.25, "volume": 71731.0}, {"date": "2020-06-10", "close": 25.37, "volume": 132974.0}, {"date": "2020-06-11", "close": 22.93, "volume": 168790.0}, {"date": "2020-06-12", "close": 24.01, "volume": 83742.0}, {"date": "2020-06-15", "close": 24.41, "volume": 88536.0}, {"date": "2020-06-16", "close": 25.42, "volume": 83486.0}, {"date": "2020-06-17", "close": 24.31, "volume": 68795.0}, {"date": "2020-06-18", "close": 24.52, "volume": 41076.0}, {"date": "2020-06-19", "close": 24.11, "volume": 94485.0}, {"date": "2020-06-22", "close": 24.01, "volume": 38647.0}, {"date": "2020-06-23", "close": 23.4, "volume": 118876.0}, {"date": "2020-06-24", "close": 22.26, "volume": 139846.0}, {"date": "2020-06-25", "close": 23.11, "volume": 47653.0}, {"date": "2020-06-26", "close": 21.43, "volume": 84177.0}, {"date": "2020-06-29", "close": 22.34, "volume": 73514.0}, {"date": "2020-06-30", "close": 22.95, "volume": 86398.0}, {"date": "2020-07-01", "close": 22.26, "volume": 90248.0}, {"date": "2020-07-02", "close": 22.09, "volume": 39115.0}, {"date": "2020-07-06", "close": 22.37, "volume": 39311.0}, {"date": "2020-07-07", "close": 21.43, "volume": 71984.0}, {"date": "2020-07-08", "close": 21.5, "volume": 51995.0}, {"date": "2020-07-09", "close": 20.1, "volume": 119794.0}, {"date": "2020-07-10", "close": 21.55, "volume": 73964.0}, {"date": "2020-07-13", "close": 21.19, "volume": 114196.0}, {"date": "2020-07-14", "close": 19.76, "volume": 240250.0}, {"date": "2020-07-15", "close": 20.89, "volume": 139742.0}, {"date": "2020-07-16", "close": 20.68, "volume": 63028.0}, {"date": "2020-07-17", "close": 20.54, "volume": 57491.0}, {"date": "2020-07-20", "close": 20.4, "volume": 70252.0}, {"date": "2020-07-21", "close": 20.74, "volume": 120209.0}, {"date": "2020-07-22", "close": 20.54, "volume": 95642.0}, {"date": "2020-07-23", "close": 20.98, "volume": 130648.0}, {"date": "2020-07-24", "close": 21.25, "volume": 142251.0}, {"date": "2020-07-27", "close": 20.83, "volume": 128872.0}, {"date": "2020-07-28", "close": 20.98, "volume": 108121.0}, {"date": "2020-07-29", "close": 21.67, "volume": 91268.0}, {"date": "2020-07-30", "close": 21.16, "volume": 81276.0}, {"date": "2020-07-31", "close": 21.15, "volume": 139120.0}, {"date": "2020-08-03", "close": 21.36, "volume": 76332.0}, {"date": "2020-08-04", "close": 21.08, "volume": 61454.0}, {"date": "2020-08-05", "close": 21.24, "volume": 114956.0}, {"date": "2020-08-06", "close": 21.54, "volume": 72342.0}, {"date": "2020-08-07", "close": 22.55, "volume": 75041.0}, {"date": "2020-08-10", "close": 22.92, "volume": 66382.0}, {"date": "2020-08-11", "close": 24.1, "volume": 189577.0}, {"date": "2020-08-12", "close": 23.81, "volume": 99719.0}, {"date": "2020-08-13", "close": 23.48, "volume": 57696.0}, {"date": "2020-08-14", "close": 23.77, "volume": 83816.0}, {"date": "2020-08-17", "close": 23.195, "volume": 74200.0}, {"date": "2020-08-18", "close": 22.34, "volume": 70200.0}, {"date": "2020-08-19", "close": 22.56, "volume": 62684.0}, {"date": "2020-08-20", "close": 22.65, "volume": 49690.0}, {"date": "2020-08-21", "close": 22.11, "volume": 106297.0}, {"date": "2020-08-24", "close": 23.0, "volume": 56372.0}, {"date": "2020-08-25", "close": 22.99, "volume": 50205.0}, {"date": "2020-08-26", "close": 22.55, "volume": 66593.0}, {"date": "2020-08-27", "close": 23.13, "volume": 82409.0}, {"date": "2020-08-28", "close": 23.46, "volume": 71220.0}, {"date": "2020-08-31", "close": 23.02, "volume": 98321.0}, {"date": "2020-09-01", "close": 23.45, "volume": 42639.0}, {"date": "2020-09-02", "close": 23.92, "volume": 101057.0}, {"date": "2020-09-03", "close": 23.75, "volume": 66071.0}, {"date": "2020-09-04", "close": 23.61, "volume": 108749.0}, {"date": "2020-09-08", "close": 23.08, "volume": 106515.0}, {"date": "2020-09-09", "close": 22.95, "volume": 70908.0}, {"date": "2020-09-10", "close": 22.1, "volume": 57442.0}, {"date": "2020-09-11", "close": 22.1999, "volume": 38949.0}, {"date": "2020-09-14", "close": 22.53, "volume": 59204.0}, {"date": "2020-09-15", "close": 22.35, "volume": 57419.0}, {"date": "2020-09-16", "close": 22.57, "volume": 54712.0}, {"date": "2020-09-17", "close": 22.42, "volume": 63875.0}, {"date": "2020-09-18", "close": 22.08, "volume": 48741.0}, {"date": "2020-09-21", "close": 20.92, "volume": 107960.0}, {"date": "2020-09-22", "close": 20.43, "volume": 91730.0}, {"date": "2020-09-23", "close": 19.98, "volume": 62013.0}, {"date": "2020-09-24", "close": 20.105, "volume": 99986.0}, {"date": "2020-09-25", "close": 20.34, "volume": 40757.0}, {"date": "2020-09-28", "close": 21.15, "volume": 64377.0}, {"date": "2020-09-29", "close": 21.08, "volume": 84225.0}, {"date": "2020-09-30", "close": 21.43, "volume": 95597.0}, {"date": "2020-10-01", "close": 21.23, "volume": 127936.0}, {"date": "2020-10-02", "close": 21.75, "volume": 70085.0}, {"date": "2020-10-05", "close": 22.44, "volume": 72183.0}, {"date": "2020-10-06", "close": 22.62, "volume": 73298.0}, {"date": "2020-10-07", "close": 23.23, "volume": 57626.0}, {"date": "2020-10-08", "close": 23.68, "volume": 83426.0}, {"date": "2020-10-09", "close": 23.34, "volume": 51113.0}, {"date": "2020-10-12", "close": 23.63, "volume": 34900.0}, {"date": "2020-10-13", "close": 22.92, "volume": 65256.0}, {"date": "2020-10-14", "close": 22.58, "volume": 47371.0}, {"date": "2020-10-15", "close": 22.71, "volume": 75552.0}, {"date": "2020-10-16", "close": 22.67, "volume": 47175.0}, {"date": "2020-10-19", "close": 22.24, "volume": 62654.0}, {"date": "2020-10-20", "close": 22.7, "volume": 41668.0}, {"date": "2020-10-21", "close": 22.72, "volume": 48657.0}, {"date": "2020-10-22", "close": 23.69, "volume": 56392.0}, {"date": "2020-10-23", "close": 24.01, "volume": 60583.0}, {"date": "2020-10-26", "close": 23.47, "volume": 48402.0}, {"date": "2020-10-27", "close": 22.64, "volume": 75875.0}, {"date": "2020-10-28", "close": 21.83, "volume": 96077.0}, {"date": "2020-10-29", "close": 22.315, "volume": 59101.0}, {"date": "2020-10-30", "close": 22.22, "volume": 66009.0}, {"date": "2020-11-02", "close": 22.81, "volume": 65315.0}, {"date": "2020-11-03", "close": 23.35, "volume": 69885.0}, {"date": "2020-11-04", "close": 22.7, "volume": 59681.0}, {"date": "2020-11-05", "close": 23.54, "volume": 47056.0}, {"date": "2020-11-06", "close": 23.11, "volume": 31904.0}, {"date": "2020-11-09", "close": 25.59, "volume": 270118.0}, {"date": "2020-11-10", "close": 26.28, "volume": 110875.0}, {"date": "2020-11-11", "close": 26.07, "volume": 129155.0}, {"date": "2020-11-12", "close": 25.4, "volume": 73322.0}, {"date": "2020-11-13", "close": 25.95, "volume": 41323.0}, {"date": "2020-11-16", "close": 27.01, "volume": 110046.0}, {"date": "2020-11-17", "close": 27.33, "volume": 91770.0}, {"date": "2020-11-18", "close": 26.88, "volume": 88778.0}, {"date": "2020-11-19", "close": 27.025, "volume": 47002.0}, {"date": "2020-11-20", "close": 26.86, "volume": 37921.0}, {"date": "2020-11-23", "close": 27.14, "volume": 55391.0}, {"date": "2020-11-24", "close": 28.59, "volume": 103421.0}, {"date": "2020-11-25", "close": 28.38, "volume": 140449.0}, {"date": "2020-11-27", "close": 28.66, "volume": 119927.0}, {"date": "2020-11-30", "close": 28.65, "volume": 171335.0}, {"date": "2020-12-01", "close": 29.21, "volume": 85482.0}, {"date": "2020-12-02", "close": 29.27, "volume": 109250.0}, {"date": "2020-12-03", "close": 29.33, "volume": 68010.0}, {"date": "2020-12-04", "close": 29.83, "volume": 70171.0}, {"date": "2020-12-07", "close": 29.88, "volume": 40335.0}, {"date": "2020-12-08", "close": 29.45, "volume": 77607.0}, {"date": "2020-12-09", "close": 30.17, "volume": 50421.0}, {"date": "2020-12-10", "close": 29.22, "volume": 47276.0}, {"date": "2020-12-11", "close": 29.73, "volume": 37597.0}, {"date": "2020-12-14", "close": 29.0, "volume": 59353.0}, {"date": "2020-12-15", "close": 29.65, "volume": 58666.0}, {"date": "2020-12-16", "close": 29.87, "volume": 66041.0}, {"date": "2020-12-17", "close": 29.77, "volume": 58834.0}, {"date": "2020-12-18", "close": 29.01, "volume": 52205.0}, {"date": "2020-12-21", "close": 29.58, "volume": 91599.0}, {"date": "2020-12-22", "close": 29.77, "volume": 75541.0}, {"date": "2020-12-23", "close": 30.93, "volume": 142462.0}, {"date": "2020-12-24", "close": 30.65, "volume": 44568.0}, {"date": "2020-12-28", "close": 30.78, "volume": 55259.0}, {"date": "2020-12-29", "close": 30.1, "volume": 90906.0}, {"date": "2020-12-30", "close": 30.38, "volume": 120830.0}, {"date": "2020-12-31", "close": 30.35, "volume": 87279.0}, {"date": "2021-01-04", "close": 29.41, "volume": 93920.0}, {"date": "2021-01-05", "close": 29.56, "volume": 69437.0}, {"date": "2021-01-06", "close": 31.5, "volume": 127589.0}, {"date": "2021-01-07", "close": 32.57, "volume": 84380.0}, {"date": "2021-01-08", "close": 32.31, "volume": 65061.0}, {"date": "2021-01-11", "close": 32.87, "volume": 86617.0}, {"date": "2021-01-12", "close": 33.47, "volume": 95516.0}, {"date": "2021-01-13", "close": 33.28, "volume": 63880.0}, {"date": "2021-01-14", "close": 34.16, "volume": 111875.0}, {"date": "2021-01-15", "close": 33.67, "volume": 68773.0}, {"date": "2021-01-19", "close": 33.86, "volume": 48375.0}, {"date": "2021-01-20", "close": 32.98, "volume": 52896.0}, {"date": "2021-01-21", "close": 32.31, "volume": 77821.0}, {"date": "2021-01-22", "close": 32.97, "volume": 73760.0}, {"date": "2021-01-25", "close": 32.37, "volume": 65409.0}, {"date": "2021-01-26", "close": 31.91, "volume": 44261.0}, {"date": "2021-01-27", "close": 31.01, "volume": 61064.0}, {"date": "2021-01-28", "close": 31.5, "volume": 39806.0}, {"date": "2021-01-29", "close": 30.78, "volume": 46895.0}, {"date": "2021-02-01", "close": 31.35, "volume": 24383.0}, {"date": "2021-02-02", "close": 32.29, "volume": 43262.0}, {"date": "2021-02-03", "close": 32.44, "volume": 44947.0}, {"date": "2021-02-04", "close": 33.2, "volume": 59607.0}, {"date": "2021-02-05", "close": 33.31, "volume": 74750.0}, {"date": "2021-02-08", "close": 33.88, "volume": 70767.0}, {"date": "2021-02-09", "close": 33.95, "volume": 71205.0}, {"date": "2021-02-10", "close": 33.65, "volume": 88529.0}, {"date": "2021-02-11", "close": 33.59, "volume": 45922.0}, {"date": "2021-02-12", "close": 33.83, "volume": 47977.0}, {"date": "2021-02-16", "close": 34.39, "volume": 102227.0}, {"date": "2021-02-17", "close": 34.45, "volume": 53394.0}, {"date": "2021-02-18", "close": 33.97, "volume": 58116.0}, {"date": "2021-02-19", "close": 34.65, "volume": 57475.0}, {"date": "2021-02-22", "close": 35.24, "volume": 115083.0}, {"date": "2021-02-23", "close": 35.52, "volume": 56717.0}, {"date": "2021-02-24", "close": 36.3, "volume": 113589.0}, {"date": "2021-02-25", "close": 35.5, "volume": 89992.0}, {"date": "2021-02-26", "close": 35.36, "volume": 133531.0}, {"date": "2021-03-01", "close": 36.33, "volume": 80266.0}, {"date": "2021-03-02", "close": 36.43, "volume": 77571.0}, {"date": "2021-03-03", "close": 36.76, "volume": 94083.0}, {"date": "2021-03-04", "close": 36.4, "volume": 97835.0}, {"date": "2021-03-05", "close": 37.38, "volume": 61076.0}, {"date": "2021-03-08", "close": 38.49, "volume": 123485.0}, {"date": "2021-03-09", "close": 38.14, "volume": 91171.0}, {"date": "2021-03-10", "close": 38.57, "volume": 66062.0}, {"date": "2021-03-11", "close": 38.47, "volume": 69381.0}, {"date": "2021-03-12", "close": 39.0, "volume": 95758.0}, {"date": "2021-03-15", "close": 39.09, "volume": 84621.0}, {"date": "2021-03-16", "close": 38.58, "volume": 56420.0}, {"date": "2021-03-17", "close": 38.33, "volume": 61204.0}, {"date": "2021-03-18", "close": 38.54, "volume": 111775.0}, {"date": "2021-03-19", "close": 38.36, "volume": 80643.0}, {"date": "2021-03-22", "close": 37.4, "volume": 55195.0}, {"date": "2021-03-23", "close": 36.37, "volume": 53054.0}, {"date": "2021-03-24", "close": 36.41, "volume": 62915.0}, {"date": "2021-03-25", "close": 37.41, "volume": 58715.0}, {"date": "2021-03-26", "close": 38.26, "volume": 79929.0}, {"date": "2021-03-29", "close": 37.51, "volume": 60651.0}, {"date": "2021-03-30", "close": 38.56, "volume": 61899.0}, {"date": "2021-03-31", "close": 38.44, "volume": 59098.0}, {"date": "2021-04-01", "close": 38.58, "volume": 34290.0}, {"date": "2021-04-05", "close": 38.55, "volume": 52289.0}, {"date": "2021-04-06", "close": 38.39, "volume": 34862.0}, {"date": "2021-04-07", "close": 38.42, "volume": 29528.0}, {"date": "2021-04-08", "close": 38.6181, "volume": 22758.0}, {"date": "2021-04-09", "close": 39.11, "volume": 40360.0}, {"date": "2021-04-12", "close": 39.43, "volume": 40232.0}, {"date": "2021-04-13", "close": 39.15, "volume": 32447.0}, {"date": "2021-04-14", "close": 39.47, "volume": 39119.0}, {"date": "2021-04-15", "close": 38.76, "volume": 62117.0}, {"date": "2021-04-16", "close": 39.03, "volume": 34807.0}, {"date": "2021-04-19", "close": 38.5101, "volume": 38896.0}, {"date": "2021-04-20", "close": 37.46, "volume": 61980.0}, {"date": "2021-04-21", "close": 38.22, "volume": 39270.0}, {"date": "2021-04-22", "close": 37.19, "volume": 50667.0}, {"date": "2021-04-23", "close": 38.65, "volume": 32977.0}, {"date": "2021-04-26", "close": 38.62, "volume": 45627.0}, {"date": "2021-04-27", "close": 38.97, "volume": 39077.0}, {"date": "2021-04-28", "close": 38.94, "volume": 27126.0}, {"date": "2021-04-29", "close": 39.43, "volume": 28274.0}, {"date": "2021-04-30", "close": 38.765, "volume": 29910.0}, {"date": "2021-05-03", "close": 38.99, "volume": 42107.0}, {"date": "2021-05-04", "close": 39.44, "volume": 37199.0}, {"date": "2021-05-05", "close": 39.575, "volume": 67633.0}, {"date": "2021-05-06", "close": 39.7, "volume": 25256.0}, {"date": "2021-05-07", "close": 39.68, "volume": 33923.0}, {"date": "2021-05-10", "close": 39.37, "volume": 47700.0}, {"date": "2021-05-11", "close": 38.79, "volume": 50675.0}, {"date": "2021-05-12", "close": 38.06, "volume": 112975.0}, {"date": "2021-05-13", "close": 39.31, "volume": 81379.0}, {"date": "2021-05-14", "close": 40.2, "volume": 53824.0}, {"date": "2021-05-17", "close": 40.59, "volume": 40177.0}, {"date": "2021-05-18", "close": 40.12, "volume": 56347.0}, {"date": "2021-05-19", "close": 40.26, "volume": 51322.0}, {"date": "2021-05-20", "close": 40.43, "volume": 40062.0}, {"date": "2021-05-21", "close": 41.07, "volume": 42353.0}, {"date": "2021-05-24", "close": 41.08, "volume": 38351.0}, {"date": "2021-05-25", "close": 40.2, "volume": 44489.0}, {"date": "2021-05-26", "close": 41.29, "volume": 49410.0}, {"date": "2021-05-27", "close": 41.75, "volume": 42805.0}, {"date": "2021-05-28", "close": 41.69, "volume": 56392.0}, {"date": "2021-06-01", "close": 42.7, "volume": 50677.0}, {"date": "2021-06-02", "close": 42.71, "volume": 39741.0}, {"date": "2021-06-03", "close": 42.59, "volume": 40764.0}, {"date": "2021-06-04", "close": 43.15, "volume": 49762.0}, {"date": "2021-06-07", "close": 43.92, "volume": 62853.0}, {"date": "2021-06-08", "close": 44.45, "volume": 76027.0}, {"date": "2021-06-09", "close": 43.66, "volume": 63811.0}, {"date": "2021-06-10", "close": 40.65, "volume": 135610.0}, {"date": "2021-06-11", "close": 39.59, "volume": 121851.0}, {"date": "2021-06-14", "close": 39.03, "volume": 66277.0}, {"date": "2021-06-15", "close": 40.96, "volume": 102963.0}, {"date": "2021-06-16", "close": 40.4, "volume": 54621.0}, {"date": "2021-06-17", "close": 38.3, "volume": 120981.0}, {"date": "2021-06-18", "close": 35.95, "volume": 191393.0}, {"date": "2021-06-21", "close": 37.8, "volume": 89743.0}, {"date": "2021-06-22", "close": 37.87, "volume": 40938.0}, {"date": "2021-06-23", "close": 38.06, "volume": 53939.0}, {"date": "2021-06-24", "close": 38.73, "volume": 43222.0}, {"date": "2021-06-25", "close": 37.64, "volume": 285374.0}, {"date": "2021-06-28", "close": 37.15, "volume": 113047.0}, {"date": "2021-06-29", "close": 37.4, "volume": 89723.0}, {"date": "2021-06-30", "close": 37.54, "volume": 80807.0}, {"date": "2021-07-01", "close": 38.11, "volume": 51004.0}, {"date": "2021-07-02", "close": 37.78, "volume": 35913.0}, {"date": "2021-07-06", "close": 38.85, "volume": 207529.0}, {"date": "2021-07-07", "close": 38.75, "volume": 52971.0}, {"date": "2021-07-08", "close": 37.92, "volume": 93020.0}, {"date": "2021-07-09", "close": 39.13, "volume": 63379.0}, {"date": "2021-07-12", "close": 39.3, "volume": 64065.0}, {"date": "2021-07-13", "close": 39.39, "volume": 47494.0}, {"date": "2021-07-14", "close": 39.44, "volume": 91869.0}, {"date": "2021-07-15", "close": 39.42, "volume": 39112.0}, {"date": "2021-07-16", "close": 38.34, "volume": 32665.0}, {"date": "2021-07-19", "close": 37.43, "volume": 68339.0}, {"date": "2021-07-20", "close": 38.12, "volume": 42592.0}, {"date": "2021-07-21", "close": 38.14, "volume": 41650.0}, {"date": "2021-07-22", "close": 38.13, "volume": 29940.0}, {"date": "2021-07-23", "close": 37.82, "volume": 27637.0}, {"date": "2021-07-26", "close": 37.62, "volume": 29095.0}, {"date": "2021-07-27", "close": 37.81, "volume": 27691.0}, {"date": "2021-07-28", "close": 38.09, "volume": 29927.0}, {"date": "2021-07-29", "close": 38.49, "volume": 29016.0}, {"date": "2021-07-30", "close": 38.42, "volume": 22318.0}, {"date": "2021-08-02", "close": 37.94, "volume": 35557.0}, {"date": "2021-08-03", "close": 38.07, "volume": 32636.0}, {"date": "2021-08-04", "close": 38.24, "volume": 26549.0}, {"date": "2021-08-05", "close": 40.68, "volume": 152864.0}, {"date": "2021-08-06", "close": 41.88, "volume": 79871.0}, {"date": "2021-08-09", "close": 41.54, "volume": 39771.0}, {"date": "2021-08-10", "close": 42.18, "volume": 63847.0}, {"date": "2021-08-11", "close": 43.0, "volume": 98842.0}, {"date": "2021-08-12", "close": 43.33, "volume": 42755.0}, {"date": "2021-08-13", "close": 42.97, "volume": 45943.0}, {"date": "2021-08-16", "close": 42.46, "volume": 53652.0}, {"date": "2021-08-17", "close": 41.6, "volume": 58428.0}, {"date": "2021-08-18", "close": 41.135, "volume": 34835.0}, {"date": "2021-08-19", "close": 40.53, "volume": 42104.0}, {"date": "2021-08-20", "close": 41.15, "volume": 21507.0}, {"date": "2021-08-23", "close": 43.75, "volume": 135853.0}, {"date": "2021-08-24", "close": 43.71, "volume": 70604.0}, {"date": "2021-08-25", "close": 44.1, "volume": 129973.0}, {"date": "2021-08-26", "close": 42.9, "volume": 90487.0}, {"date": "2021-08-27", "close": 44.0, "volume": 66401.0}, {"date": "2021-08-30", "close": 43.52, "volume": 73607.0}, {"date": "2021-08-31", "close": 43.97, "volume": 47521.0}, {"date": "2021-09-01", "close": 43.93, "volume": 61983.0}, {"date": "2021-09-02", "close": 43.02, "volume": 43218.0}, {"date": "2021-09-03", "close": 42.5, "volume": 28900.0}, {"date": "2021-09-07", "close": 42.35, "volume": 26726.0}, {"date": "2021-09-08", "close": 41.3, "volume": 31165.0}, {"date": "2021-09-09", "close": 41.26, "volume": 41684.0}, {"date": "2021-09-10", "close": 40.16, "volume": 33273.0}, {"date": "2021-09-13", "close": 39.87, "volume": 36700.0}, {"date": "2021-09-14", "close": 39.05, "volume": 33670.0}, {"date": "2021-09-15", "close": 39.48, "volume": 24246.0}, {"date": "2021-09-16", "close": 39.09, "volume": 33926.0}, {"date": "2021-09-17", "close": 39.76, "volume": 21054.0}, {"date": "2021-09-20", "close": 38.62, "volume": 65286.0}, {"date": "2021-09-21", "close": 38.53, "volume": 33440.0}, {"date": "2021-09-22", "close": 38.93, "volume": 35509.0}, {"date": "2021-09-23", "close": 39.9, "volume": 40890.0}, {"date": "2021-09-24", "close": 40.32, "volume": 24603.0}, {"date": "2021-09-27", "close": 42.42, "volume": 35433.0}, {"date": "2021-09-28", "close": 42.37, "volume": 77044.0}, {"date": "2021-09-29", "close": 42.78, "volume": 42501.0}, {"date": "2021-09-30", "close": 42.52, "volume": 43668.0}, {"date": "2021-10-01", "close": 43.45, "volume": 36746.0}, {"date": "2021-10-04", "close": 43.11, "volume": 33340.0}, {"date": "2021-10-05", "close": 43.29, "volume": 23101.0}, {"date": "2021-10-06", "close": 42.94, "volume": 34546.0}, {"date": "2021-10-07", "close": 43.35, "volume": 33865.0}, {"date": "2021-10-08", "close": 44.12, "volume": 31875.0}, {"date": "2021-10-11", "close": 44.73, "volume": 73587.0}, {"date": "2021-10-12", "close": 44.31, "volume": 52578.0}, {"date": "2021-10-13", "close": 44.17, "volume": 22676.0}, {"date": "2021-10-14", "close": 43.57, "volume": 46821.0}, {"date": "2021-10-15", "close": 43.03, "volume": 56744.0}, {"date": "2021-10-18", "close": 43.71, "volume": 59937.0}, {"date": "2021-10-19", "close": 44.68, "volume": 35394.0}, {"date": "2021-10-20", "close": 45.46, "volume": 47799.0}, {"date": "2021-10-21", "close": 44.38, "volume": 41587.0}, {"date": "2021-10-22", "close": 44.4, "volume": 28158.0}, {"date": "2021-10-25", "close": 44.55, "volume": 35599.0}, {"date": "2021-10-26", "close": 44.23, "volume": 25148.0}, {"date": "2021-10-27", "close": 44.25, "volume": 46145.0}, {"date": "2021-10-28", "close": 44.33, "volume": 22537.0}, {"date": "2021-10-29", "close": 44.06, "volume": 32258.0}, {"date": "2021-11-01", "close": 44.75, "volume": 22961.0}, {"date": "2021-11-02", "close": 44.65, "volume": 21643.0}, {"date": "2021-11-03", "close": 45.74, "volume": 31778.0}, {"date": "2021-11-04", "close": 44.83, "volume": 35132.0}, {"date": "2021-11-05", "close": 45.31, "volume": 40775.0}, {"date": "2021-11-08", "close": 45.51, "volume": 32598.0}, {"date": "2021-11-09", "close": 45.4, "volume": 28314.0}, {"date": "2021-11-10", "close": 45.23, "volume": 22442.0}, {"date": "2021-11-11", "close": 45.47, "volume": 26843.0}, {"date": "2021-11-12", "close": 45.09, "volume": 19424.0}, {"date": "2021-11-15", "close": 44.8, "volume": 35484.0}, {"date": "2021-11-16", "close": 44.62, "volume": 33589.0}, {"date": "2021-11-17", "close": 43.87, "volume": 38363.0}, {"date": "2021-11-18", "close": 43.65, "volume": 56179.0}, {"date": "2021-11-19", "close": 42.74, "volume": 49388.0}, {"date": "2021-11-22", "close": 43.27, "volume": 42344.0}, {"date": "2021-11-23", "close": 43.69, "volume": 33904.0}, {"date": "2021-11-24", "close": 43.91, "volume": 22686.0}, {"date": "2021-11-26", "close": 42.27, "volume": 115583.0}, {"date": "2021-11-29", "close": 42.8, "volume": 41134.0}, {"date": "2021-11-30", "close": 41.82, "volume": 51363.0}, {"date": "2021-12-01", "close": 41.47, "volume": 44503.0}, {"date": "2021-12-02", "close": 42.31, "volume": 19799.0}, {"date": "2021-12-03", "close": 41.59, "volume": 28715.0}, {"date": "2021-12-06", "close": 42.72, "volume": 29253.0}, {"date": "2021-12-07", "close": 43.16, "volume": 29801.0}, {"date": "2021-12-08", "close": 43.4, "volume": 26654.0}, {"date": "2021-12-09", "close": 44.92, "volume": 47762.0}, {"date": "2021-12-10", "close": 43.86, "volume": 32686.0}, {"date": "2021-12-13", "close": 43.03, "volume": 21698.0}, {"date": "2021-12-14", "close": 42.38, "volume": 25446.0}, {"date": "2021-12-15", "close": 43.48, "volume": 20617.0}, {"date": "2021-12-16", "close": 43.75, "volume": 35442.0}, {"date": "2021-12-17", "close": 43.83, "volume": 19624.0}, {"date": "2021-12-20", "close": 42.73, "volume": 38279.0}, {"date": "2021-12-21", "close": 43.13, "volume": 21181.0}, {"date": "2021-12-22", "close": 43.01, "volume": 41992.0}, {"date": "2021-12-23", "close": 43.79, "volume": 24233.0}, {"date": "2021-12-27", "close": 43.78, "volume": 13633.0}, {"date": "2021-12-28", "close": 44.1, "volume": 29063.0}, {"date": "2021-12-29", "close": 44.25, "volume": 23264.0}, {"date": "2021-12-30", "close": 45.48, "volume": 20397.0}, {"date": "2021-12-31", "close": 46.59, "volume": 35865.0}, {"date": "2022-01-03", "close": 45.23, "volume": 48503.0}, {"date": "2022-01-04", "close": 45.22, "volume": 48735.0}, {"date": "2022-01-05", "close": 45.6, "volume": 50423.0}, {"date": "2022-01-06", "close": 47.25, "volume": 35085.0}, {"date": "2022-01-07", "close": 48.18, "volume": 60975.0}, {"date": "2022-01-10", "close": 50.625, "volume": 116871.0}, {"date": "2022-01-11", "close": 49.75, "volume": 47272.0}, {"date": "2022-01-12", "close": 50.04, "volume": 64156.0}, {"date": "2022-01-13", "close": 52.03, "volume": 101758.0}, {"date": "2022-01-14", "close": 46.5, "volume": 105791.0}, {"date": "2022-01-18", "close": 45.34, "volume": 85822.0}, {"date": "2022-01-19", "close": 44.95, "volume": 86207.0}, {"date": "2022-01-20", "close": 44.4, "volume": 63187.0}, {"date": "2022-01-21", "close": 43.33, "volume": 72404.0}, {"date": "2022-01-24", "close": 42.73, "volume": 71603.0}, {"date": "2022-01-25", "close": 44.28, "volume": 53889.0}, {"date": "2022-01-26", "close": 44.89, "volume": 61568.0}, {"date": "2022-01-27", "close": 45.27, "volume": 27998.0}, {"date": "2022-01-28", "close": 45.76, "volume": 17548.0}, {"date": "2022-01-31", "close": 47.25, "volume": 55535.0}, {"date": "2022-02-01", "close": 45.44, "volume": 52024.0}, {"date": "2022-02-02", "close": 44.2, "volume": 42245.0}, {"date": "2022-02-03", "close": 43.56, "volume": 40507.0}, {"date": "2022-02-04", "close": 46.4, "volume": 110231.0}, {"date": "2022-02-07", "close": 46.78, "volume": 39276.0}, {"date": "2022-02-08", "close": 48.8, "volume": 48868.0}, {"date": "2022-02-09", "close": 47.31, "volume": 79522.0}, {"date": "2022-02-10", "close": 45.59, "volume": 52917.0}, {"date": "2022-02-11", "close": 43.8, "volume": 46506.0}, {"date": "2022-02-14", "close": 44.02, "volume": 44110.0}, {"date": "2022-02-15", "close": 45.15, "volume": 32197.0}, {"date": "2022-02-16", "close": 45.0, "volume": 32724.0}, {"date": "2022-02-17", "close": 43.89, "volume": 31064.0}, {"date": "2022-02-18", "close": 44.81, "volume": 27949.0}, {"date": "2022-02-22", "close": 42.77, "volume": 49660.0}, {"date": "2022-02-23", "close": 41.89, "volume": 47422.0}, {"date": "2022-02-24", "close": 42.35, "volume": 57737.0}, {"date": "2022-02-25", "close": 44.53, "volume": 32317.0}, {"date": "2022-02-28", "close": 43.21, "volume": 51456.0}, {"date": "2022-03-01", "close": 40.24, "volume": 144644.0}, {"date": "2022-03-02", "close": 42.2, "volume": 40347.0}, {"date": "2022-03-03", "close": 41.88, "volume": 43186.0}, {"date": "2022-03-04", "close": 42.04, "volume": 83845.0}, {"date": "2022-03-07", "close": 40.2, "volume": 59021.0}, {"date": "2022-03-08", "close": 41.65, "volume": 46213.0}, {"date": "2022-03-09", "close": 44.1, "volume": 43614.0}, {"date": "2022-03-10", "close": 43.4, "volume": 32588.0}, {"date": "2022-03-11", "close": 43.58, "volume": 18517.0}, {"date": "2022-03-14", "close": 42.29, "volume": 25404.0}, {"date": "2022-03-15", "close": 43.56, "volume": 21621.0}, {"date": "2022-03-16", "close": 44.17, "volume": 22254.0}, {"date": "2022-03-17", "close": 42.86, "volume": 33708.0}, {"date": "2022-03-18", "close": 43.01, "volume": 22400.0}, {"date": "2022-03-21", "close": 42.55, "volume": 21901.0}, {"date": "2022-03-22", "close": 43.75, "volume": 30239.0}, {"date": "2022-03-23", "close": 43.55, "volume": 25453.0}, {"date": "2022-03-24", "close": 44.78, "volume": 24598.0}, {"date": "2022-03-25", "close": 44.08, "volume": 27565.0}, {"date": "2022-03-28", "close": 41.21, "volume": 148963.0}, {"date": "2022-03-29", "close": 41.49, "volume": 72665.0}, {"date": "2022-03-30", "close": 40.76, "volume": 54602.0}, {"date": "2022-03-31", "close": 40.2, "volume": 65414.0}, {"date": "2022-04-01", "close": 39.16, "volume": 148648.0}, {"date": "2022-04-04", "close": 38.92, "volume": 53719.0}, {"date": "2022-04-05", "close": 38.195, "volume": 65333.0}, {"date": "2022-04-06", "close": 37.52, "volume": 62628.0}, {"date": "2022-04-07", "close": 37.28, "volume": 51091.0}, {"date": "2022-04-08", "close": 37.46, "volume": 46424.0}, {"date": "2022-04-11", "close": 38.86, "volume": 132809.0}, {"date": "2022-04-12", "close": 38.08, "volume": 56706.0}, {"date": "2022-04-13", "close": 39.09, "volume": 44267.0}, {"date": "2022-04-14", "close": 40.08, "volume": 34489.0}, {"date": "2022-04-18", "close": 39.74, "volume": 35627.0}, {"date": "2022-04-19", "close": 40.03, "volume": 38014.0}, {"date": "2022-04-20", "close": 39.87, "volume": 27158.0}, {"date": "2022-04-21", "close": 39.32, "volume": 19583.0}, {"date": "2022-04-22", "close": 40.0, "volume": 31888.0}, {"date": "2022-04-25", "close": 38.49, "volume": 50730.0}, {"date": "2022-04-26", "close": 37.31, "volume": 36229.0}, {"date": "2022-04-27", "close": 37.05, "volume": 24435.0}, {"date": "2022-04-28", "close": 37.04, "volume": 39998.0}, {"date": "2022-04-29", "close": 35.95, "volume": 42348.0}, {"date": "2022-05-02", "close": 35.88, "volume": 63242.0}, {"date": "2022-05-03", "close": 37.55, "volume": 46155.0}, {"date": "2022-05-04", "close": 39.43, "volume": 49980.0}, {"date": "2022-05-05", "close": 38.6999, "volume": 35015.0}, {"date": "2022-05-06", "close": 38.38, "volume": 21675.0}, {"date": "2022-05-09", "close": 36.4, "volume": 36285.0}, {"date": "2022-05-10", "close": 35.37, "volume": 58078.0}, {"date": "2022-05-11", "close": 36.79, "volume": 95331.0}, {"date": "2022-05-12", "close": 34.54, "volume": 66411.0}, {"date": "2022-05-13", "close": 34.95, "volume": 48572.0}, {"date": "2022-05-16", "close": 34.95, "volume": 38713.0}, {"date": "2022-05-17", "close": 35.58, "volume": 91191.0}, {"date": "2022-05-18", "close": 34.53, "volume": 40425.0}, {"date": "2022-05-19", "close": 33.87, "volume": 43594.0}, {"date": "2022-05-20", "close": 33.77, "volume": 38666.0}, {"date": "2022-05-23", "close": 35.28, "volume": 62339.0}, {"date": "2022-05-24", "close": 34.89, "volume": 58510.0}, {"date": "2022-05-25", "close": 35.58, "volume": 40970.0}, {"date": "2022-05-26", "close": 39.05, "volume": 105397.0}, {"date": "2022-05-27", "close": 38.96, "volume": 38532.0}, {"date": "2022-05-31", "close": 38.59, "volume": 36738.0}, {"date": "2022-06-01", "close": 38.45, "volume": 33367.0}, {"date": "2022-06-02", "close": 39.89, "volume": 27105.0}, {"date": "2022-06-03", "close": 39.09, "volume": 20632.0}, {"date": "2022-06-06", "close": 39.17, "volume": 15634.0}, {"date": "2022-06-07", "close": 39.46, "volume": 29003.0}, {"date": "2022-06-08", "close": 38.06, "volume": 29729.0}, {"date": "2022-06-09", "close": 38.54, "volume": 34014.0}, {"date": "2022-06-10", "close": 37.42, "volume": 20714.0}, {"date": "2022-06-13", "close": 34.88, "volume": 40660.0}, {"date": "2022-06-14", "close": 33.52, "volume": 28898.0}, {"date": "2022-06-15", "close": 34.2, "volume": 33101.0}, {"date": "2022-06-16", "close": 32.16, "volume": 51140.0}, {"date": "2022-06-17", "close": 32.79, "volume": 43519.0}, {"date": "2022-06-21", "close": 32.83, "volume": 42419.0}, {"date": "2022-06-22", "close": 32.76, "volume": 54778.0}, {"date": "2022-06-23", "close": 32.7394, "volume": 22275.0}, {"date": "2022-06-24", "close": 33.81, "volume": 26628.0}, {"date": "2022-06-27", "close": 34.45, "volume": 35937.0}, {"date": "2022-06-28", "close": 35.15, "volume": 51359.0}, {"date": "2022-06-29", "close": 35.68, "volume": 35499.0}, {"date": "2022-06-30", "close": 37.13, "volume": 66952.0}, {"date": "2022-07-01", "close": 37.09, "volume": 35293.0}, {"date": "2022-07-05", "close": 36.63, "volume": 29401.0}, {"date": "2022-07-06", "close": 36.19, "volume": 14558.0}, {"date": "2022-07-07", "close": 36.03, "volume": 24634.0}, {"date": "2022-07-08", "close": 36.64, "volume": 29876.0}, {"date": "2022-07-11", "close": 36.89, "volume": 30834.0}, {"date": "2022-07-12", "close": 36.13, "volume": 21453.0}, {"date": "2022-07-13", "close": 36.24, "volume": 99098.0}, {"date": "2022-07-14", "close": 34.29, "volume": 64123.0}, {"date": "2022-07-15", "close": 34.89, "volume": 21453.0}, {"date": "2022-07-18", "close": 36.34, "volume": 28054.0}, {"date": "2022-07-19", "close": 36.35, "volume": 19588.0}, {"date": "2022-07-20", "close": 36.57, "volume": 22371.0}, {"date": "2022-07-21", "close": 38.36, "volume": 58500.0}, {"date": "2022-07-22", "close": 38.43, "volume": 45762.0}, {"date": "2022-07-25", "close": 37.15, "volume": 36984.0}, {"date": "2022-07-26", "close": 37.01, "volume": 20706.0}, {"date": "2022-07-27", "close": 37.63, "volume": 34509.0}, {"date": "2022-07-28", "close": 37.87, "volume": 21323.0}, {"date": "2022-07-29", "close": 38.69, "volume": 28354.0}, {"date": "2022-08-01", "close": 38.8, "volume": 12766.0}, {"date": "2022-08-02", "close": 38.2, "volume": 16601.0}, {"date": "2022-08-03", "close": 39.24, "volume": 48294.0}, {"date": "2022-08-04", "close": 38.47, "volume": 22812.0}, {"date": "2022-08-05", "close": 37.96, "volume": 36082.0}, {"date": "2022-08-08", "close": 37.25, "volume": 19193.0}, {"date": "2022-08-09", "close": 36.78, "volume": 16136.0}, {"date": "2022-08-10", "close": 38.72, "volume": 44984.0}, {"date": "2022-08-11", "close": 39.01, "volume": 27350.0}, {"date": "2022-08-12", "close": 39.61, "volume": 27206.0}, {"date": "2022-08-15", "close": 39.6, "volume": 26633.0}, {"date": "2022-08-16", "close": 39.76, "volume": 33467.0}, {"date": "2022-08-17", "close": 39.73, "volume": 47595.0}, {"date": "2022-08-18", "close": 39.84, "volume": 39502.0}, {"date": "2022-08-19", "close": 38.07, "volume": 61384.0}, {"date": "2022-08-22", "close": 37.37, "volume": 28215.0}, {"date": "2022-08-23", "close": 37.2, "volume": 25479.0}, {"date": "2022-08-24", "close": 37.86, "volume": 20574.0}, {"date": "2022-08-25", "close": 37.87, "volume": 19180.0}, {"date": "2022-08-26", "close": 36.62, "volume": 45773.0}, {"date": "2022-08-29", "close": 36.32, "volume": 22296.0}, {"date": "2022-08-30", "close": 35.9, "volume": 24292.0}, {"date": "2022-08-31", "close": 35.61, "volume": 17881.0}, {"date": "2022-09-01", "close": 35.57, "volume": 21703.0}, {"date": "2022-09-02", "close": 35.19, "volume": 24674.0}, {"date": "2022-09-06", "close": 34.65, "volume": 36404.0}, {"date": "2022-09-07", "close": 35.66, "volume": 26835.0}, {"date": "2022-09-08", "close": 36.31, "volume": 23051.0}, {"date": "2022-09-09", "close": 35.82, "volume": 28169.0}, {"date": "2022-09-12", "close": 36.22, "volume": 13046.0}, {"date": "2022-09-13", "close": 34.84, "volume": 50316.0}, {"date": "2022-09-14", "close": 34.87, "volume": 21496.0}, {"date": "2022-09-15", "close": 35.47, "volume": 38217.0}, {"date": "2022-09-16", "close": 34.55, "volume": 96635.0}, {"date": "2022-09-19", "close": 35.1, "volume": 43225.0}, {"date": "2022-09-20", "close": 34.46, "volume": 37252.0}, {"date": "2022-09-21", "close": 33.73, "volume": 36832.0}, {"date": "2022-09-22", "close": 32.92, "volume": 54675.0}, {"date": "2022-09-23", "close": 32.17, "volume": 46245.0}, {"date": "2022-09-26", "close": 31.79, "volume": 45632.0}, {"date": "2022-09-27", "close": 31.24, "volume": 47818.0}, {"date": "2022-09-28", "close": 32.01, "volume": 43404.0}, {"date": "2022-09-29", "close": 31.2, "volume": 52145.0}, {"date": "2022-09-30", "close": 31.56, "volume": 59721.0}, {"date": "2022-10-03", "close": 32.12, "volume": 41608.0}, {"date": "2022-10-04", "close": 33.46, "volume": 51166.0}, {"date": "2022-10-05", "close": 32.77, "volume": 46560.0}, {"date": "2022-10-06", "close": 32.61, "volume": 35528.0}, {"date": "2022-10-07", "close": 31.92, "volume": 27817.0}, {"date": "2022-10-10", "close": 31.47, "volume": 53567.0}, {"date": "2022-10-11", "close": 30.18, "volume": 181269.0}, {"date": "2022-10-12", "close": 30.14, "volume": 63978.0}, {"date": "2022-10-13", "close": 31.4, "volume": 50571.0}, {"date": "2022-10-14", "close": 30.91, "volume": 59383.0}, {"date": "2022-10-17", "close": 31.77, "volume": 62170.0}, {"date": "2022-10-18", "close": 32.17, "volume": 64713.0}, {"date": "2022-10-19", "close": 31.92, "volume": 47279.0}, {"date": "2022-10-20", "close": 31.29, "volume": 42180.0}, {"date": "2022-10-21", "close": 31.81, "volume": 20031.0}, {"date": "2022-10-24", "close": 32.69, "volume": 53242.0}, {"date": "2022-10-25", "close": 34.08, "volume": 71723.0}, {"date": "2022-10-26", "close": 34.12, "volume": 34592.0}, {"date": "2022-10-27", "close": 34.28, "volume": 37831.0}, {"date": "2022-10-28", "close": 34.2, "volume": 53905.0}, {"date": "2022-10-31", "close": 34.52, "volume": 50443.0}, {"date": "2022-11-01", "close": 35.31, "volume": 52052.0}, {"date": "2022-11-02", "close": 35.0901, "volume": 52855.0}, {"date": "2022-11-03", "close": 35.11, "volume": 31499.0}, {"date": "2022-11-04", "close": 35.56, "volume": 25080.0}, {"date": "2022-11-07", "close": 35.4, "volume": 29317.0}, {"date": "2022-11-08", "close": 35.38, "volume": 33865.0}, {"date": "2022-11-09", "close": 34.88, "volume": 15768.0}, {"date": "2022-11-10", "close": 36.26, "volume": 28313.0}, {"date": "2022-11-11", "close": 36.34, "volume": 12631.0}, {"date": "2022-11-14", "close": 35.93, "volume": 27310.0}, {"date": "2022-11-15", "close": 36.28, "volume": 28903.0}, {"date": "2022-11-16", "close": 35.95, "volume": 21012.0}, {"date": "2022-11-17", "close": 35.7, "volume": 14704.0}, {"date": "2022-11-18", "close": 35.88, "volume": 25261.0}, {"date": "2022-11-21", "close": 36.13, "volume": 20324.0}, {"date": "2022-11-22", "close": 36.38, "volume": 34171.0}, {"date": "2022-11-23", "close": 36.26, "volume": 26772.0}, {"date": "2022-11-25", "close": 36.46, "volume": 13477.0}, {"date": "2022-11-28", "close": 36.17, "volume": 31383.0}, {"date": "2022-11-29", "close": 36.0, "volume": 39830.0}, {"date": "2022-11-30", "close": 36.52, "volume": 35378.0}, {"date": "2022-12-01", "close": 36.52, "volume": 24130.0}, {"date": "2022-12-02", "close": 36.48, "volume": 19385.0}, {"date": "2022-12-05", "close": 35.01, "volume": 50917.0}, {"date": "2022-12-06", "close": 34.58, "volume": 33392.0}, {"date": "2022-12-07", "close": 34.7, "volume": 24551.0}, {"date": "2022-12-08", "close": 34.47, "volume": 17773.0}, {"date": "2022-12-09", "close": 33.6, "volume": 70897.0}, {"date": "2022-12-12", "close": 33.52, "volume": 70367.0}, {"date": "2022-12-13", "close": 32.73, "volume": 82597.0}, {"date": "2022-12-14", "close": 32.22, "volume": 80440.0}, {"date": "2022-12-15", "close": 31.58, "volume": 60343.0}, {"date": "2022-12-16", "close": 31.81, "volume": 95307.0}, {"date": "2022-12-19", "close": 32.06, "volume": 108746.0}, {"date": "2022-12-20", "close": 32.31, "volume": 66039.0}, {"date": "2022-12-21", "close": 33.07, "volume": 111082.0}, {"date": "2022-12-22", "close": 32.89, "volume": 90655.0}, {"date": "2022-12-23", "close": 33.43, "volume": 39721.0}, {"date": "2022-12-27", "close": 32.91, "volume": 56991.0}, {"date": "2022-12-28", "close": 32.38, "volume": 57390.0}, {"date": "2022-12-29", "close": 32.96, "volume": 74204.0}, {"date": "2022-12-30", "close": 33.31, "volume": 74841.0}, {"date": "2023-01-03", "close": 33.9, "volume": 54496.0}, {"date": "2023-01-04", "close": 34.69, "volume": 52504.0}, {"date": "2023-01-05", "close": 34.435, "volume": 62263.0}, {"date": "2023-01-06", "close": 35.04, "volume": 43952.0}, {"date": "2023-01-09", "close": 34.94, "volume": 29775.0}, {"date": "2023-01-10", "close": 35.85, "volume": 43358.0}, {"date": "2023-01-11", "close": 36.24, "volume": 37383.0}, {"date": "2023-01-12", "close": 36.5, "volume": 45173.0}, {"date": "2023-01-13", "close": 36.08, "volume": 48906.0}, {"date": "2023-01-17", "close": 35.59, "volume": 50855.0}, {"date": "2023-01-18", "close": 34.74, "volume": 29683.0}, {"date": "2023-01-19", "close": 34.28, "volume": 28916.0}, {"date": "2023-01-20", "close": 35.18, "volume": 37651.0}, {"date": "2023-01-23", "close": 35.13, "volume": 37208.0}, {"date": "2023-01-24", "close": 34.95, "volume": 29131.0}, {"date": "2023-01-25", "close": 35.24, "volume": 29454.0}, {"date": "2023-01-26", "close": 36.89, "volume": 28075.0}, {"date": "2023-01-27", "close": 35.79, "volume": 24812.0}, {"date": "2023-01-30", "close": 36.66, "volume": 21841.0}, {"date": "2023-01-31", "close": 37.39, "volume": 25352.0}, {"date": "2023-02-01", "close": 38.2, "volume": 73507.0}, {"date": "2023-02-02", "close": 37.36, "volume": 25912.0}, {"date": "2023-02-03", "close": 36.78, "volume": 48658.0}, {"date": "2023-02-06", "close": 36.58, "volume": 25583.0}, {"date": "2023-02-07", "close": 36.85, "volume": 23495.0}, {"date": "2023-02-08", "close": 36.65, "volume": 27375.0}, {"date": "2023-02-09", "close": 35.84, "volume": 30913.0}, {"date": "2023-02-10", "close": 35.65, "volume": 31942.0}, {"date": "2023-02-13", "close": 35.56, "volume": 48404.0}, {"date": "2023-02-14", "close": 35.7, "volume": 32150.0}, {"date": "2023-02-15", "close": 36.72, "volume": 81459.0}, {"date": "2023-02-16", "close": 36.42, "volume": 19213.0}, {"date": "2023-02-17", "close": 37.28, "volume": 26650.0}, {"date": "2023-02-21", "close": 37.05, "volume": 51885.0}, {"date": "2023-02-22", "close": 36.99, "volume": 23918.0}, {"date": "2023-02-23", "close": 36.41, "volume": 21986.0}, {"date": "2023-02-24", "close": 35.8, "volume": 20256.0}, {"date": "2023-02-27", "close": 36.02, "volume": 26239.0}, {"date": "2023-02-28", "close": 35.05, "volume": 80948.0}, {"date": "2023-03-01", "close": 35.45, "volume": 34430.0}, {"date": "2023-03-02", "close": 35.01, "volume": 29909.0}, {"date": "2023-03-03", "close": 35.31, "volume": 32331.0}, {"date": "2023-03-06", "close": 35.24, "volume": 27734.0}, {"date": "2023-03-07", "close": 34.19, "volume": 38050.0}, {"date": "2023-03-08", "close": 33.82, "volume": 23149.0}, {"date": "2023-03-09", "close": 32.45, "volume": 68665.0}, {"date": "2023-03-10", "close": 30.02, "volume": 206505.0}, {"date": "2023-03-13", "close": 28.28, "volume": 436858.0}, {"date": "2023-03-14", "close": 29.7, "volume": 166796.0}, {"date": "2023-03-15", "close": 28.72, "volume": 184935.0}, {"date": "2023-03-16", "close": 29.01, "volume": 119156.0}, {"date": "2023-03-17", "close": 28.21, "volume": 168646.0}, {"date": "2023-03-20", "close": 29.32, "volume": 123419.0}, {"date": "2023-03-21", "close": 30.91, "volume": 109609.0}, {"date": "2023-03-22", "close": 29.01, "volume": 107276.0}, {"date": "2023-03-23", "close": 28.14, "volume": 86126.0}, {"date": "2023-03-24", "close": 29.48, "volume": 163361.0}, {"date": "2023-03-27", "close": 30.19, "volume": 90662.0}, {"date": "2023-03-28", "close": 30.84, "volume": 87985.0}, {"date": "2023-03-29", "close": 31.32, "volume": 75832.0}, {"date": "2023-03-30", "close": 31.66, "volume": 115050.0}, {"date": "2023-03-31", "close": 30.54, "volume": 121253.0}, {"date": "2023-04-03", "close": 30.17, "volume": 84320.0}, {"date": "2023-04-04", "close": 29.57, "volume": 96603.0}, {"date": "2023-04-05", "close": 28.88, "volume": 75659.0}, {"date": "2023-04-06", "close": 28.87, "volume": 113233.0}, {"date": "2023-04-10", "close": 29.0, "volume": 58219.0}, {"date": "2023-04-11", "close": 30.46, "volume": 70999.0}, {"date": "2023-04-12", "close": 29.16, "volume": 85645.0}, {"date": "2023-04-13", "close": 29.15, "volume": 112768.0}, {"date": "2023-04-14", "close": 29.01, "volume": 67928.0}, {"date": "2023-04-17", "close": 29.81, "volume": 80411.0}, {"date": "2023-04-18", "close": 29.53, "volume": 71318.0}, {"date": "2023-04-19", "close": 29.74, "volume": 62278.0}, {"date": "2023-04-20", "close": 29.33, "volume": 24906.0}, {"date": "2023-04-21", "close": 29.06, "volume": 27494.0}, {"date": "2023-04-24", "close": 28.42, "volume": 64255.0}, {"date": "2023-04-25", "close": 27.26, "volume": 62343.0}, {"date": "2023-04-26", "close": 26.75, "volume": 102739.0}, {"date": "2023-04-27", "close": 27.13, "volume": 68623.0}, {"date": "2023-04-28", "close": 27.58, "volume": 56890.0}, {"date": "2023-05-01", "close": 27.56, "volume": 97678.0}, {"date": "2023-05-02", "close": 26.1, "volume": 194699.0}, {"date": "2023-05-03", "close": 26.08, "volume": 121720.0}, {"date": "2023-05-04", "close": 23.54, "volume": 338884.0}, {"date": "2023-05-05", "close": 23.99, "volume": 294781.0}, {"date": "2023-05-08", "close": 24.05, "volume": 137193.0}, {"date": "2023-05-09", "close": 23.87, "volume": 108578.0}, {"date": "2023-05-10", "close": 23.17, "volume": 100760.0}, {"date": "2023-05-11", "close": 23.03, "volume": 52635.0}, {"date": "2023-05-12", "close": 22.99, "volume": 78627.0}, {"date": "2023-05-15", "close": 23.78, "volume": 56172.0}, {"date": "2023-05-16", "close": 23.48, "volume": 78863.0}, {"date": "2023-05-17", "close": 25.2, "volume": 102364.0}, {"date": "2023-05-18", "close": 26.12, "volume": 108147.0}, {"date": "2023-05-19", "close": 25.99, "volume": 123672.0}, {"date": "2023-05-22", "close": 26.53, "volume": 61857.0}, {"date": "2023-05-23", "close": 27.0, "volume": 68862.0}, {"date": "2023-05-24", "close": 26.62, "volume": 43329.0}, {"date": "2023-05-25", "close": 26.15, "volume": 68282.0}, {"date": "2023-05-26", "close": 27.13, "volume": 32513.0}, {"date": "2023-05-30", "close": 26.41, "volume": 66559.0}, {"date": "2023-05-31", "close": 25.84, "volume": 62089.0}, {"date": "2023-06-01", "close": 27.0, "volume": 61767.0}, {"date": "2023-06-02", "close": 26.39, "volume": 176916.0}, {"date": "2023-06-05", "close": 26.95, "volume": 94778.0}, {"date": "2023-06-06", "close": 28.32, "volume": 117112.0}, {"date": "2023-06-07", "close": 28.75, "volume": 105356.0}, {"date": "2023-06-08", "close": 28.68, "volume": 91972.0}, {"date": "2023-06-09", "close": 28.53, "volume": 68042.0}, {"date": "2023-06-12", "close": 27.85, "volume": 53163.0}, {"date": "2023-06-13", "close": 27.56, "volume": 106741.0}, {"date": "2023-06-14", "close": 26.73, "volume": 68158.0}, {"date": "2023-06-15", "close": 27.34, "volume": 50351.0}, {"date": "2023-06-16", "close": 27.86, "volume": 143247.0}, {"date": "2023-06-20", "close": 27.52, "volume": 67552.0}, {"date": "2023-06-21", "close": 27.26, "volume": 45173.0}, {"date": "2023-06-22", "close": 26.04, "volume": 82993.0}, {"date": "2023-06-23", "close": 25.57, "volume": 62247.0}, {"date": "2023-06-26", "close": 26.09, "volume": 77691.0}, {"date": "2023-06-27", "close": 26.43, "volume": 49774.0}, {"date": "2023-06-28", "close": 26.16, "volume": 61692.0}, {"date": "2023-06-29", "close": 26.78, "volume": 58650.0}, {"date": "2023-06-30", "close": 26.82, "volume": 114790.0}, {"date": "2023-07-03", "close": 27.95, "volume": 37825.0}, {"date": "2023-07-05", "close": 27.58, "volume": 58805.0}, {"date": "2023-07-06", "close": 27.32, "volume": 47196.0}, {"date": "2023-07-07", "close": 27.46, "volume": 69560.0}, {"date": "2023-07-10", "close": 27.45, "volume": 32774.0}, {"date": "2023-07-11", "close": 27.34, "volume": 80729.0}, {"date": "2023-07-12", "close": 27.72, "volume": 51246.0}, {"date": "2023-07-13", "close": 27.9, "volume": 50935.0}, {"date": "2023-07-14", "close": 27.59, "volume": 56353.0}, {"date": "2023-07-17", "close": 28.38, "volume": 72002.0}, {"date": "2023-07-18", "close": 29.6, "volume": 71668.0}, {"date": "2023-07-19", "close": 30.2, "volume": 72382.0}, {"date": "2023-07-20", "close": 30.28, "volume": 55045.0}, {"date": "2023-07-21", "close": 30.28, "volume": 37480.0}, {"date": "2023-07-24", "close": 30.07, "volume": 45415.0}, {"date": "2023-07-25", "close": 30.14, "volume": 46100.0}, {"date": "2023-07-26", "close": 30.84, "volume": 47222.0}, {"date": "2023-07-27", "close": 30.42, "volume": 38673.0}, {"date": "2023-07-28", "close": 30.9, "volume": 34136.0}, {"date": "2023-07-31", "close": 31.05, "volume": 40865.0}, {"date": "2023-08-01", "close": 30.43, "volume": 58282.0}, {"date": "2023-08-02", "close": 30.1, "volume": 121013.0}, {"date": "2023-08-03", "close": 30.1, "volume": 87153.0}, {"date": "2023-08-04", "close": 30.23, "volume": 37552.0}, {"date": "2023-08-07", "close": 30.74, "volume": 44902.0}, {"date": "2023-08-08", "close": 30.23, "volume": 46711.0}, {"date": "2023-08-09", "close": 29.57, "volume": 56739.0}, {"date": "2023-08-10", "close": 29.41, "volume": 43869.0}, {"date": "2023-08-11", "close": 29.38, "volume": 31065.0}, {"date": "2023-08-14", "close": 28.81, "volume": 47306.0}, {"date": "2023-08-15", "close": 27.75, "volume": 91905.0}, {"date": "2023-08-16", "close": 27.27, "volume": 76888.0}, {"date": "2023-08-17", "close": 27.23, "volume": 38605.0}, {"date": "2023-08-18", "close": 27.37, "volume": 35859.0}, {"date": "2023-08-21", "close": 27.28, "volume": 61996.0}, {"date": "2023-08-22", "close": 26.5, "volume": 62555.0}, {"date": "2023-08-23", "close": 26.7, "volume": 48530.0}, {"date": "2023-08-24", "close": 26.79, "volume": 45614.0}, {"date": "2023-08-25", "close": 26.5, "volume": 47685.0}, {"date": "2023-08-28", "close": 26.72, "volume": 38896.0}, {"date": "2023-08-29", "close": 26.86, "volume": 46632.0}, {"date": "2023-08-30", "close": 26.75, "volume": 44472.0}, {"date": "2023-08-31", "close": 26.96, "volume": 43294.0}, {"date": "2023-09-01", "close": 27.45, "volume": 30912.0}, {"date": "2023-09-05", "close": 26.98, "volume": 52147.0}, {"date": "2023-09-06", "close": 26.51, "volume": 77287.0}, {"date": "2023-09-07", "close": 26.28, "volume": 64513.0}, {"date": "2023-09-08", "close": 25.87, "volume": 75379.0}, {"date": "2023-09-11", "close": 25.84, "volume": 75352.0}, {"date": "2023-09-12", "close": 26.03, "volume": 46132.0}, {"date": "2023-09-13", "close": 25.75, "volume": 45882.0}, {"date": "2023-09-14", "close": 25.88, "volume": 39022.0}, {"date": "2023-09-15", "close": 26.09, "volume": 41037.0}, {"date": "2023-09-18", "close": 25.87, "volume": 34007.0}, {"date": "2023-09-19", "close": 25.71, "volume": 34644.0}, {"date": "2023-09-20", "close": 25.77, "volume": 37898.0}, {"date": "2023-09-21", "close": 25.42, "volume": 40024.0}, {"date": "2023-09-22", "close": 25.3, "volume": 30898.0}, {"date": "2023-09-25", "close": 25.53, "volume": 31620.0}, {"date": "2023-09-26", "close": 25.11, "volume": 32500.0}, {"date": "2023-09-27", "close": 25.15, "volume": 50781.0}, {"date": "2023-09-28", "close": 25.48, "volume": 32362.0}, {"date": "2023-09-29", "close": 26.26, "volume": 67334.0}, {"date": "2023-10-02", "close": 26.27, "volume": 98184.0}, {"date": "2023-10-03", "close": 25.27, "volume": 49009.0}, {"date": "2023-10-04", "close": 25.39, "volume": 60682.0}, {"date": "2023-10-05", "close": 25.45, "volume": 52383.0}, {"date": "2023-10-06", "close": 25.63, "volume": 25186.0}, {"date": "2023-10-09", "close": 25.585, "volume": 43304.0}, {"date": "2023-10-10", "close": 25.82, "volume": 30758.0}, {"date": "2023-10-11", "close": 25.82, "volume": 24886.0}, {"date": "2023-10-12", "close": 25.43, "volume": 31379.0}, {"date": "2023-10-13", "close": 24.84, "volume": 62829.0}, {"date": "2023-10-16", "close": 25.26, "volume": 42302.0}, {"date": "2023-10-17", "close": 25.73, "volume": 36767.0}, {"date": "2023-10-18", "close": 25.38, "volume": 45970.0}, {"date": "2023-10-19", "close": 25.17, "volume": 33780.0}, {"date": "2023-10-20", "close": 24.7, "volume": 71572.0}, {"date": "2023-10-23", "close": 24.74, "volume": 43802.0}, {"date": "2023-10-24", "close": 24.28, "volume": 56317.0}, {"date": "2023-10-25", "close": 23.88, "volume": 41526.0}, {"date": "2023-10-26", "close": 23.85, "volume": 54477.0}, {"date": "2023-10-27", "close": 23.12, "volume": 85793.0}, {"date": "2023-10-30", "close": 23.41, "volume": 45693.0}, {"date": "2023-10-31", "close": 23.8, "volume": 46704.0}, {"date": "2023-11-01", "close": 24.73, "volume": 130360.0}, {"date": "2023-11-02", "close": 26.38, "volume": 78577.0}, {"date": "2023-11-03", "close": 27.31, "volume": 95579.0}, {"date": "2023-11-06", "close": 27.2, "volume": 40726.0}, {"date": "2023-11-07", "close": 26.95, "volume": 31628.0}, {"date": "2023-11-08", "close": 26.43, "volume": 39728.0}, {"date": "2023-11-09", "close": 26.52, "volume": 38870.0}, {"date": "2023-11-10", "close": 26.19, "volume": 30581.0}, {"date": "2023-11-13", "close": 26.03, "volume": 39308.0}, {"date": "2023-11-14", "close": 27.29, "volume": 72456.0}, {"date": "2023-11-15", "close": 27.57, "volume": 36849.0}, {"date": "2023-11-16", "close": 27.3, "volume": 47774.0}, {"date": "2023-11-17", "close": 27.46, "volume": 42651.0}, {"date": "2023-11-20", "close": 27.73, "volume": 46779.0}, {"date": "2023-11-21", "close": 26.97, "volume": 65082.0}, {"date": "2023-11-22", "close": 26.92, "volume": 28803.0}, {"date": "2023-11-24", "close": 27.04, "volume": 16448.0}, {"date": "2023-11-27", "close": 26.8, "volume": 57405.0}, {"date": "2023-11-28", "close": 26.6, "volume": 50384.0}, {"date": "2023-11-29", "close": 26.91, "volume": 52946.0}, {"date": "2023-11-30", "close": 26.89, "volume": 41944.0}, {"date": "2023-12-01", "close": 28.09, "volume": 63987.0}, {"date": "2023-12-04", "close": 28.85, "volume": 59761.0}, {"date": "2023-12-05", "close": 28.38, "volume": 55164.0}, {"date": "2023-12-06", "close": 29.08, "volume": 125819.0}, {"date": "2023-12-07", "close": 29.75, "volume": 89386.0}, {"date": "2023-12-08", "close": 29.42, "volume": 55817.0}, {"date": "2023-12-11", "close": 29.33, "volume": 38026.0}, {"date": "2023-12-12", "close": 28.7, "volume": 56858.0}, {"date": "2023-12-13", "close": 30.09, "volume": 65783.0}, {"date": "2023-12-14", "close": 30.96, "volume": 90082.0}, {"date": "2023-12-15", "close": 30.9, "volume": 41921.0}, {"date": "2023-12-18", "close": 29.99, "volume": 176775.0}, {"date": "2023-12-19", "close": 30.22, "volume": 80886.0}, {"date": "2023-12-20", "close": 29.87, "volume": 65344.0}, {"date": "2023-12-21", "close": 29.79, "volume": 66117.0}, {"date": "2023-12-22", "close": 29.85, "volume": 85102.0}, {"date": "2023-12-26", "close": 30.16, "volume": 70207.0}, {"date": "2023-12-27", "close": 30.17, "volume": 61063.0}, {"date": "2023-12-28", "close": 30.24, "volume": 55416.0}, {"date": "2023-12-29", "close": 30.08, "volume": 66795.0}, {"date": "2024-01-02", "close": 30.37, "volume": 72352.0}, {"date": "2024-01-03", "close": 29.9, "volume": 79823.0}, {"date": "2024-01-04", "close": 30.15, "volume": 53657.0}, {"date": "2024-01-05", "close": 30.59, "volume": 54193.0}, {"date": "2024-01-08", "close": 30.65, "volume": 54160.0}, {"date": "2024-01-09", "close": 30.34, "volume": 29278.0}, {"date": "2024-01-10", "close": 30.56, "volume": 82588.0}, {"date": "2024-01-11", "close": 30.58, "volume": 111317.0}, {"date": "2024-01-12", "close": 30.16, "volume": 58605.0}, {"date": "2024-01-16", "close": 29.73, "volume": 45724.0}, {"date": "2024-01-17", "close": 29.71, "volume": 38866.0}, {"date": "2024-01-18", "close": 29.8, "volume": 32900.0}, {"date": "2024-01-19", "close": 30.31, "volume": 34902.0}, {"date": "2024-01-22", "close": 30.84, "volume": 46029.0}, {"date": "2024-01-23", "close": 30.62, "volume": 31635.0}, {"date": "2024-01-24", "close": 30.84, "volume": 41372.0}, {"date": "2024-01-25", "close": 30.63, "volume": 46270.0}, {"date": "2024-01-26", "close": 30.67, "volume": 39617.0}, {"date": "2024-01-29", "close": 31.12, "volume": 53900.0}, {"date": "2024-01-30", "close": 31.17, "volume": 28143.0}, {"date": "2024-01-31", "close": 30.52, "volume": 75423.0}, {"date": "2024-02-01", "close": 30.41, "volume": 75923.0}, {"date": "2024-02-02", "close": 29.62, "volume": 54378.0}, {"date": "2024-02-05", "close": 28.68, "volume": 79042.0}, {"date": "2024-02-06", "close": 28.55, "volume": 67331.0}, {"date": "2024-02-07", "close": 28.22, "volume": 85494.0}, {"date": "2024-02-08", "close": 28.14, "volume": 96776.0}, {"date": "2024-02-09", "close": 28.49, "volume": 44333.0}, {"date": "2024-02-12", "close": 29.13, "volume": 45168.0}, {"date": "2024-02-13", "close": 28.06, "volume": 70003.0}, {"date": "2024-02-14", "close": 28.52, "volume": 28047.0}, {"date": "2024-02-15", "close": 29.26, "volume": 32631.0}, {"date": "2024-02-16", "close": 29.03, "volume": 35575.0}, {"date": "2024-02-20", "close": 28.74, "volume": 38939.0}, {"date": "2024-02-21", "close": 28.55, "volume": 26536.0}, {"date": "2024-02-22", "close": 28.5, "volume": 40867.0}, {"date": "2024-02-23", "close": 28.46, "volume": 31695.0}, {"date": "2024-02-26", "close": 28.19, "volume": 42142.0}, {"date": "2024-02-27", "close": 28.39, "volume": 36273.0}, {"date": "2024-02-28", "close": 28.09, "volume": 39357.0}, {"date": "2024-02-29", "close": 28.56, "volume": 55448.0}, {"date": "2024-03-01", "close": 28.46, "volume": 61399.0}, {"date": "2024-03-04", "close": 28.69, "volume": 72234.0}, {"date": "2024-03-05", "close": 29.1082, "volume": 80835.0}, {"date": "2024-03-06", "close": 29.09, "volume": 76615.0}, {"date": "2024-03-07", "close": 29.5, "volume": 91923.0}, {"date": "2024-03-08", "close": 29.24, "volume": 52827.0}, {"date": "2024-03-11", "close": 28.75, "volume": 36835.0}, {"date": "2024-03-12", "close": 28.4, "volume": 36049.0}, {"date": "2024-03-13", "close": 28.23, "volume": 49243.0}, {"date": "2024-03-14", "close": 27.41, "volume": 39950.0}, {"date": "2024-03-15", "close": 27.4, "volume": 42162.0}, {"date": "2024-03-18", "close": 27.18, "volume": 56096.0}, {"date": "2024-03-19", "close": 27.14, "volume": 44490.0}, {"date": "2024-03-20", "close": 27.89, "volume": 46476.0}, {"date": "2024-03-21", "close": 28.3, "volume": 53871.0}, {"date": "2024-03-22", "close": 28.39, "volume": 73442.0}, {"date": "2024-03-25", "close": 28.42, "volume": 41831.0}, {"date": "2024-03-26", "close": 28.47, "volume": 65030.0}, {"date": "2024-03-27", "close": 29.16, "volume": 54242.0}, {"date": "2024-03-28", "close": 29.58, "volume": 75492.0}, {"date": "2024-04-01", "close": 29.09, "volume": 37749.0}, {"date": "2024-04-02", "close": 28.56, "volume": 46431.0}, {"date": "2024-04-03", "close": 28.35, "volume": 33988.0}, {"date": "2024-04-04", "close": 28.11, "volume": 34025.0}, {"date": "2024-04-05", "close": 28.21, "volume": 22133.0}, {"date": "2024-04-08", "close": 28.38, "volume": 34809.0}, {"date": "2024-04-09", "close": 28.32, "volume": 53567.0}, {"date": "2024-04-10", "close": 27.23, "volume": 67242.0}, {"date": "2024-04-11", "close": 27.31, "volume": 57993.0}, {"date": "2024-04-12", "close": 26.94, "volume": 62319.0}, {"date": "2024-04-15", "close": 26.56, "volume": 78178.0}, {"date": "2024-04-16", "close": 26.36, "volume": 80327.0}, {"date": "2024-04-17", "close": 26.45, "volume": 37213.0}, {"date": "2024-04-18", "close": 26.65, "volume": 33591.0}, {"date": "2024-04-19", "close": 27.16, "volume": 35711.0}, {"date": "2024-04-22", "close": 27.72, "volume": 33588.0}, {"date": "2024-04-23", "close": 28.16, "volume": 39579.0}, {"date": "2024-04-24", "close": 28.05, "volume": 27353.0}, {"date": "2024-04-25", "close": 27.72, "volume": 34752.0}, {"date": "2024-04-26", "close": 27.56, "volume": 49702.0}, {"date": "2024-04-29", "close": 27.54, "volume": 34044.0}, {"date": "2024-04-30", "close": 27.25, "volume": 31777.0}, {"date": "2024-05-01", "close": 27.71, "volume": 35128.0}, {"date": "2024-05-02", "close": 27.98, "volume": 68406.0}, {"date": "2024-05-03", "close": 28.3, "volume": 38269.0}, {"date": "2024-05-06", "close": 28.77, "volume": 48835.0}, {"date": "2024-05-07", "close": 28.565, "volume": 38883.0}, {"date": "2024-05-08", "close": 28.64, "volume": 26219.0}, {"date": "2024-05-09", "close": 28.8, "volume": 33784.0}, {"date": "2024-05-10", "close": 28.67, "volume": 38843.0}, {"date": "2024-05-13", "close": 28.52, "volume": 34609.0}, {"date": "2024-05-14", "close": 28.68, "volume": 24141.0}, {"date": "2024-05-15", "close": 28.92, "volume": 35727.0}, {"date": "2024-05-16", "close": 28.78, "volume": 45797.0}, {"date": "2024-05-17", "close": 28.83, "volume": 35314.0}, {"date": "2024-05-20", "close": 28.58, "volume": 63774.0}, {"date": "2024-05-21", "close": 28.75, "volume": 43158.0}, {"date": "2024-05-22", "close": 28.63, "volume": 40549.0}, {"date": "2024-05-23", "close": 27.72, "volume": 82711.0}, {"date": "2024-05-24", "close": 28.0, "volume": 44482.0}, {"date": "2024-05-28", "close": 27.8, "volume": 37481.0}, {"date": "2024-05-29", "close": 27.22, "volume": 60243.0}, {"date": "2024-05-30", "close": 27.55, "volume": 47724.0}, {"date": "2024-05-31", "close": 28.08, "volume": 47906.0}, {"date": "2024-06-03", "close": 28.22, "volume": 93838.0}, {"date": "2024-06-04", "close": 27.86, "volume": 74952.0}, {"date": "2024-06-05", "close": 27.88, "volume": 71089.0}, {"date": "2024-06-06", "close": 27.9348, "volume": 54175.0}, {"date": "2024-06-07", "close": 27.9, "volume": 52833.0}, {"date": "2024-06-10", "close": 27.74, "volume": 69889.0}, {"date": "2024-06-11", "close": 27.53, "volume": 62656.0}, {"date": "2024-06-12", "close": 27.95, "volume": 114902.0}, {"date": "2024-06-13", "close": 27.16, "volume": 109802.0}, {"date": "2024-06-14", "close": 26.47, "volume": 85969.0}, {"date": "2024-06-17", "close": 27.03, "volume": 69580.0}, {"date": "2024-06-18", "close": 27.06, "volume": 45123.0}, {"date": "2024-06-20", "close": 26.79, "volume": 56514.0}, {"date": "2024-06-21", "close": 26.55, "volume": 81246.0}, {"date": "2024-06-24", "close": 27.13, "volume": 45932.0}, {"date": "2024-06-25", "close": 26.86, "volume": 44064.0}, {"date": "2024-06-26", "close": 27.1, "volume": 43807.0}, {"date": "2024-06-27", "close": 27.41, "volume": 44248.0}, {"date": "2024-06-28", "close": 28.01, "volume": 132325.0}, {"date": "2024-07-01", "close": 28.47, "volume": 134282.0}, {"date": "2024-07-02", "close": 28.74, "volume": 67604.0}, {"date": "2024-07-03", "close": 28.58, "volume": 38774.0}, {"date": "2024-07-05", "close": 27.96, "volume": 50501.0}, {"date": "2024-07-08", "close": 27.89, "volume": 33645.0}, {"date": "2024-07-09", "close": 28.26, "volume": 58662.0}, {"date": "2024-07-10", "close": 28.6, "volume": 44454.0}, {"date": "2024-07-11", "close": 29.56, "volume": 95970.0}, {"date": "2024-07-12", "close": 29.89, "volume": 36395.0}, {"date": "2024-07-15", "close": 30.1, "volume": 151969.0}, {"date": "2024-07-16", "close": 31.16, "volume": 133264.0}, {"date": "2024-07-17", "close": 32.72, "volume": 164071.0}, {"date": "2024-07-18", "close": 31.51, "volume": 70865.0}, {"date": "2024-07-19", "close": 31.67, "volume": 34083.0}, {"date": "2024-07-22", "close": 32.2, "volume": 46222.0}, {"date": "2024-07-23", "close": 32.51, "volume": 109386.0}, {"date": "2024-07-24", "close": 31.79, "volume": 54375.0}, {"date": "2024-07-25", "close": 32.65, "volume": 79798.0}, {"date": "2024-07-26", "close": 32.62, "volume": 177696.0}, {"date": "2024-07-29", "close": 32.01, "volume": 106982.0}, {"date": "2024-07-30", "close": 32.42, "volume": 68123.0}, {"date": "2024-07-31", "close": 32.74, "volume": 67694.0}, {"date": "2024-08-01", "close": 31.81, "volume": 79769.0}, {"date": "2024-08-02", "close": 30.77, "volume": 68320.0}, {"date": "2024-08-05", "close": 29.77, "volume": 104317.0}, {"date": "2024-08-06", "close": 30.19, "volume": 58593.0}, {"date": "2024-08-07", "close": 29.92, "volume": 50771.0}, {"date": "2024-08-08", "close": 30.61, "volume": 19935.0}, {"date": "2024-08-09", "close": 30.49, "volume": 22614.0}, {"date": "2024-08-12", "close": 30.33, "volume": 47446.0}, {"date": "2024-08-13", "close": 30.75, "volume": 25333.0}, {"date": "2024-08-14", "close": 30.7, "volume": 21633.0}, {"date": "2024-08-15", "close": 31.22, "volume": 45712.0}, {"date": "2024-08-16", "close": 31.84, "volume": 17952.0}, {"date": "2024-08-19", "close": 32.0, "volume": 29639.0}, {"date": "2024-08-20", "close": 31.8, "volume": 51229.0}, {"date": "2024-08-21", "close": 31.77, "volume": 39961.0}, {"date": "2024-08-22", "close": 31.67, "volume": 35497.0}, {"date": "2024-08-23", "close": 32.97, "volume": 98862.0}, {"date": "2024-08-26", "close": 33.3, "volume": 77610.0}, {"date": "2024-08-27", "close": 32.92, "volume": 47020.0}, {"date": "2024-08-28", "close": 33.24, "volume": 33715.0}, {"date": "2024-08-29", "close": 33.31, "volume": 48276.0}, {"date": "2024-08-30", "close": 33.45, "volume": 36494.0}, {"date": "2024-09-03", "close": 33.12, "volume": 28512.0}, {"date": "2024-09-04", "close": 32.91, "volume": 33729.0}, {"date": "2024-09-05", "close": 32.73, "volume": 88938.0}, {"date": "2024-09-06", "close": 32.41, "volume": 80356.0}, {"date": "2024-09-09", "close": 32.55, "volume": 71229.0}, {"date": "2024-09-10", "close": 32.35, "volume": 74167.0}, {"date": "2024-09-11", "close": 32.29, "volume": 68604.0}, {"date": "2024-09-12", "close": 32.54, "volume": 39581.0}, {"date": "2024-09-13", "close": 32.08, "volume": 40411.0}, {"date": "2024-09-16", "close": 32.33, "volume": 42672.0}, {"date": "2024-09-17", "close": 32.44, "volume": 36648.0}, {"date": "2024-09-18", "close": 32.63, "volume": 60451.0}, {"date": "2024-09-19", "close": 33.17, "volume": 45852.0}, {"date": "2024-09-20", "close": 32.86, "volume": 40148.0}, {"date": "2024-09-23", "close": 33.01, "volume": 53598.0}, {"date": "2024-09-24", "close": 33.17, "volume": 39015.0}, {"date": "2024-09-25", "close": 32.18, "volume": 46814.0}, {"date": "2024-09-26", "close": 32.26, "volume": 22265.0}, {"date": "2024-09-27", "close": 32.55, "volume": 40201.0}, {"date": "2024-09-30", "close": 33.16, "volume": 98333.0}, {"date": "2024-10-01", "close": 32.61, "volume": 31997.0}, {"date": "2024-10-02", "close": 32.18, "volume": 32146.0}, {"date": "2024-10-03", "close": 31.82, "volume": 31600.0}, {"date": "2024-10-04", "close": 32.19, "volume": 31234.0}, {"date": "2024-10-07", "close": 32.16, "volume": 23406.0}, {"date": "2024-10-08", "close": 32.18, "volume": 29927.0}, {"date": "2024-10-09", "close": 32.58, "volume": 27941.0}, {"date": "2024-10-10", "close": 32.69, "volume": 25993.0}, {"date": "2024-10-11", "close": 33.1, "volume": 42955.0}, {"date": "2024-10-14", "close": 33.58, "volume": 27182.0}, {"date": "2024-10-15", "close": 34.17, "volume": 72374.0}, {"date": "2024-10-16", "close": 34.5575, "volume": 47893.0}, {"date": "2024-10-17", "close": 34.65, "volume": 33206.0}, {"date": "2024-10-18", "close": 34.72, "volume": 25533.0}, {"date": "2024-10-21", "close": 34.31, "volume": 57762.0}, {"date": "2024-10-22", "close": 34.21, "volume": 34467.0}, {"date": "2024-10-23", "close": 33.86, "volume": 43071.0}, {"date": "2024-10-24", "close": 33.73, "volume": 28249.0}, {"date": "2024-10-25", "close": 33.38, "volume": 29652.0}, {"date": "2024-10-28", "close": 34.09, "volume": 32466.0}, {"date": "2024-10-29", "close": 33.9, "volume": 23439.0}, {"date": "2024-10-30", "close": 34.14, "volume": 35884.0}, {"date": "2024-10-31", "close": 34.15, "volume": 38081.0}, {"date": "2024-11-01", "close": 34.11, "volume": 32299.0}, {"date": "2024-11-04", "close": 33.78, "volume": 36894.0}, {"date": "2024-11-05", "close": 34.28, "volume": 26552.0}, {"date": "2024-11-06", "close": 37.18, "volume": 168408.0}, {"date": "2024-11-07", "close": 36.71, "volume": 100368.0}, {"date": "2024-11-08", "close": 37.1, "volume": 40189.0}, {"date": "2024-11-11", "close": 37.85, "volume": 51320.0}, {"date": "2024-11-12", "close": 38.0, "volume": 45237.0}, {"date": "2024-11-13", "close": 38.13, "volume": 89119.0}, {"date": "2024-11-14", "close": 37.59, "volume": 70375.0}, {"date": "2024-11-15", "close": 37.64, "volume": 30449.0}, {"date": "2024-11-18", "close": 37.74, "volume": 32178.0}, {"date": "2024-11-19", "close": 37.63, "volume": 35732.0}, {"date": "2024-11-20", "close": 37.72, "volume": 31398.0}, {"date": "2024-11-21", "close": 38.23, "volume": 32111.0}, {"date": "2024-11-22", "close": 38.95, "volume": 59836.0}, {"date": "2024-11-25", "close": 39.45, "volume": 65773.0}, {"date": "2024-11-26", "close": 39.27, "volume": 38046.0}, {"date": "2024-11-27", "close": 39.28, "volume": 42179.0}, {"date": "2024-11-29", "close": 39.4, "volume": 11264.0}, {"date": "2024-12-02", "close": 39.2, "volume": 29434.0}, {"date": "2024-12-03", "close": 39.21, "volume": 35675.0}, {"date": "2024-12-04", "close": 38.89, "volume": 39925.0}, {"date": "2024-12-05", "close": 39.15, "volume": 24970.0}, {"date": "2024-12-06", "close": 39.25, "volume": 22353.0}, {"date": "2024-12-09", "close": 39.04, "volume": 28022.0}, {"date": "2024-12-10", "close": 38.92, "volume": 36142.0}, {"date": "2024-12-11", "close": 38.55, "volume": 37764.0}, {"date": "2024-12-12", "close": 37.62, "volume": 46997.0}, {"date": "2024-12-13", "close": 36.9, "volume": 50778.0}, {"date": "2024-12-16", "close": 36.86, "volume": 46687.0}, {"date": "2024-12-17", "close": 36.23, "volume": 45204.0}, {"date": "2024-12-18", "close": 34.39, "volume": 41167.0}, {"date": "2024-12-19", "close": 34.13, "volume": 67578.0}, {"date": "2024-12-20", "close": 34.92, "volume": 47587.0}, {"date": "2024-12-23", "close": 35.02, "volume": 71855.0}, {"date": "2024-12-24", "close": 35.3, "volume": 27596.0}, {"date": "2024-12-26", "close": 35.54, "volume": 29009.0}, {"date": "2024-12-27", "close": 35.57, "volume": 24681.0}, {"date": "2024-12-30", "close": 34.88, "volume": 66181.0}, {"date": "2024-12-31", "close": 35.69, "volume": 58414.0}, {"date": "2025-01-02", "close": 35.32, "volume": 42532.0}, {"date": "2025-01-03", "close": 35.4, "volume": 39642.0}, {"date": "2025-01-06", "close": 35.16, "volume": 40375.0}, {"date": "2025-01-07", "close": 35.03, "volume": 37255.0}, {"date": "2025-01-08", "close": 34.93, "volume": 60347.0}, {"date": "2025-01-10", "close": 33.8, "volume": 63343.0}, {"date": "2025-01-13", "close": 34.32, "volume": 53093.0}, {"date": "2025-01-14", "close": 35.51, "volume": 46307.0}, {"date": "2025-01-15", "close": 36.74, "volume": 114277.0}, {"date": "2025-01-16", "close": 36.43, "volume": 53979.0}, {"date": "2025-01-17", "close": 36.68, "volume": 33716.0}, {"date": "2025-01-21", "close": 37.12, "volume": 63523.0}, {"date": "2025-01-22", "close": 37.17, "volume": 96483.0}, {"date": "2025-01-23", "close": 36.88, "volume": 35376.0}, {"date": "2025-01-24", "close": 36.94, "volume": 32742.0}, {"date": "2025-01-27", "close": 37.2, "volume": 43454.0}, {"date": "2025-01-28", "close": 37.23, "volume": 39220.0}, {"date": "2025-01-29", "close": 37.3, "volume": 34838.0}, {"date": "2025-01-30", "close": 37.68, "volume": 23274.0}, {"date": "2025-01-31", "close": 37.51, "volume": 27445.0}, {"date": "2025-02-03", "close": 37.32, "volume": 61791.0}, {"date": "2025-02-04", "close": 37.46, "volume": 53635.0}, {"date": "2025-02-05", "close": 38.1, "volume": 48730.0}, {"date": "2025-02-06", "close": 38.37, "volume": 63260.0}, {"date": "2025-02-07", "close": 38.29, "volume": 37820.0}, {"date": "2025-02-10", "close": 37.64, "volume": 41230.0}, {"date": "2025-02-11", "close": 37.23, "volume": 65944.0}, {"date": "2025-02-12", "close": 37.33, "volume": 31662.0}, {"date": "2025-02-13", "close": 37.24, "volume": 33993.0}, {"date": "2025-02-14", "close": 37.26, "volume": 35323.0}, {"date": "2025-02-18", "close": 37.54, "volume": 46806.0}, {"date": "2025-02-19", "close": 37.32, "volume": 29810.0}, {"date": "2025-02-20", "close": 36.44, "volume": 73446.0}, {"date": "2025-02-21", "close": 36.17, "volume": 25024.0}, {"date": "2025-02-24", "close": 35.99, "volume": 30161.0}, {"date": "2025-02-25", "close": 35.7, "volume": 29297.0}, {"date": "2025-02-26", "close": 35.16, "volume": 52123.0}, {"date": "2025-02-27", "close": 35.06, "volume": 51967.0}, {"date": "2025-02-28", "close": 35.65, "volume": 41329.0}, {"date": "2025-03-03", "close": 34.99, "volume": 63703.0}, {"date": "2025-03-04", "close": 34.22, "volume": 62015.0}, {"date": "2025-03-05", "close": 34.32, "volume": 45896.0}, {"date": "2025-03-06", "close": 33.76, "volume": 44980.0}, {"date": "2025-03-07", "close": 33.64, "volume": 65929.0}, {"date": "2025-03-10", "close": 32.5, "volume": 65264.0}, {"date": "2025-03-11", "close": 32.5, "volume": 57095.0}, {"date": "2025-03-12", "close": 32.91, "volume": 39538.0}, {"date": "2025-03-13", "close": 32.12, "volume": 70189.0}, {"date": "2025-03-14", "close": 32.56, "volume": 38286.0}, {"date": "2025-03-17", "close": 32.83, "volume": 49799.0}, {"date": "2025-03-18", "close": 32.85, "volume": 28676.0}, {"date": "2025-03-19", "close": 33.39, "volume": 37370.0}, {"date": "2025-03-20", "close": 33.43, "volume": 22435.0}, {"date": "2025-03-21", "close": 33.21, "volume": 24885.0}, {"date": "2025-03-24", "close": 33.92, "volume": 21391.0}, {"date": "2025-03-25", "close": 34.6, "volume": 38685.0}, {"date": "2025-03-26", "close": 34.23, "volume": 46255.0}, {"date": "2025-03-27", "close": 34.04, "volume": 18653.0}, {"date": "2025-03-28", "close": 33.93, "volume": 51703.0}, {"date": "2025-03-31", "close": 34.11, "volume": 71006.0}, {"date": "2025-04-01", "close": 33.93, "volume": 24952.0}, {"date": "2025-04-02", "close": 34.18, "volume": 30453.0}, {"date": "2025-04-03", "close": 31.95, "volume": 82573.0}, {"date": "2025-04-04", "close": 29.57, "volume": 194240.0}, {"date": "2025-04-07", "close": 28.9, "volume": 94564.0}, {"date": "2025-04-08", "close": 28.44, "volume": 68645.0}, {"date": "2025-04-09", "close": 30.82, "volume": 64301.0}, {"date": "2025-04-10", "close": 29.6, "volume": 59318.0}, {"date": "2025-04-11", "close": 29.63, "volume": 44257.0}, {"date": "2025-04-14", "close": 29.77, "volume": 37821.0}, {"date": "2025-04-15", "close": 30.25, "volume": 33754.0}, {"date": "2025-04-16", "close": 29.95, "volume": 29434.0}, {"date": "2025-04-17", "close": 30.44, "volume": 23826.0}, {"date": "2025-04-21", "close": 30.17, "volume": 50163.0}, {"date": "2025-04-22", "close": 30.77, "volume": 42143.0}, {"date": "2025-04-23", "close": 31.58, "volume": 68873.0}, {"date": "2025-04-24", "close": 32.2, "volume": 40188.0}, {"date": "2025-04-25", "close": 31.99, "volume": 47356.0}, {"date": "2025-04-28", "close": 31.83, "volume": 49110.0}, {"date": "2025-04-29", "close": 32.05, "volume": 36885.0}, {"date": "2025-04-30", "close": 32.01, "volume": 33099.0}, {"date": "2025-05-01", "close": 32.22, "volume": 32964.0}, {"date": "2025-05-02", "close": 32.71, "volume": 41065.0}, {"date": "2025-05-05", "close": 32.84, "volume": 50968.0}, {"date": "2025-05-06", "close": 32.87, "volume": 52421.0}, {"date": "2025-05-07", "close": 32.66, "volume": 32437.0}, {"date": "2025-05-08", "close": 33.21, "volume": 19468.0}, {"date": "2025-05-09", "close": 33.39, "volume": 16143.0}, {"date": "2025-05-12", "close": 34.43, "volume": 38846.0}, {"date": "2025-05-13", "close": 34.29, "volume": 49667.0}, {"date": "2025-05-14", "close": 34.79, "volume": 68017.0}, {"date": "2025-05-15", "close": 34.94, "volume": 51598.0}, {"date": "2025-05-16", "close": 35.03, "volume": 50696.0}, {"date": "2025-05-19", "close": 34.84, "volume": 36679.0}, {"date": "2025-05-20", "close": 34.69, "volume": 82195.0}, {"date": "2025-05-21", "close": 33.82, "volume": 63066.0}, {"date": "2025-05-22", "close": 33.83, "volume": 32033.0}, {"date": "2025-05-23", "close": 33.76, "volume": 44438.0}, {"date": "2025-05-27", "close": 33.97, "volume": 34734.0}, {"date": "2025-05-28", "close": 34.09, "volume": 64307.0}, {"date": "2025-05-29", "close": 34.15, "volume": 23342.0}, {"date": "2025-05-30", "close": 34.2, "volume": 20045.0}, {"date": "2025-06-02", "close": 34.01, "volume": 40438.0}, {"date": "2025-06-03", "close": 34.16, "volume": 26129.0}, {"date": "2025-06-04", "close": 34.37, "volume": 34693.0}, {"date": "2025-06-05", "close": 33.925, "volume": 24038.0}, {"date": "2025-06-06", "close": 34.5, "volume": 22270.0}, {"date": "2025-06-09", "close": 34.86, "volume": 26335.0}, {"date": "2025-06-10", "close": 34.97, "volume": 37836.0}, {"date": "2025-06-11", "close": 34.875, "volume": 30898.0}, {"date": "2025-06-12", "close": 34.29, "volume": 27087.0}, {"date": "2025-06-13", "close": 33.61, "volume": 31202.0}, {"date": "2025-06-16", "close": 33.0, "volume": 27963.0}, {"date": "2025-06-17", "close": 32.62, "volume": 44537.0}, {"date": "2025-06-18", "close": 32.75, "volume": 42343.0}, {"date": "2025-06-20", "close": 32.62, "volume": 49956.0}, {"date": "2025-06-23", "close": 33.36, "volume": 31438.0}, {"date": "2025-06-24", "close": 34.14, "volume": 30420.0}, {"date": "2025-06-25", "close": 34.05, "volume": 36331.0}, {"date": "2025-06-26", "close": 34.33, "volume": 27473.0}, {"date": "2025-06-27", "close": 35.05, "volume": 48518.0}, {"date": "2025-06-30", "close": 35.42, "volume": 77072.0}, {"date": "2025-07-01", "close": 35.79, "volume": 46981.0}, {"date": "2025-07-02", "close": 36.5, "volume": 39595.0}, {"date": "2025-07-03", "close": 36.63, "volume": 32922.0}, {"date": "2025-07-07", "close": 36.16, "volume": 30322.0}, {"date": "2025-07-08", "close": 36.44, "volume": 33486.0}, {"date": "2025-07-09", "close": 36.6, "volume": 22008.0}, {"date": "2025-07-10", "close": 36.65, "volume": 20294.0}, {"date": "2025-07-11", "close": 36.23, "volume": 16737.0}, {"date": "2025-07-14", "close": 36.22, "volume": 45612.0}, {"date": "2025-07-15", "close": 35.7, "volume": 33146.0}, {"date": "2025-07-16", "close": 35.88, "volume": 29986.0}, {"date": "2025-07-17", "close": 36.31, "volume": 34394.0}, {"date": "2025-07-18", "close": 36.35, "volume": 17144.0}, {"date": "2025-07-21", "close": 36.17, "volume": 23034.0}, {"date": "2025-07-22", "close": 36.39, "volume": 14708.0}, {"date": "2025-07-23", "close": 36.2043, "volume": 19248.0}, {"date": "2025-07-24", "close": 36.08, "volume": 16716.0}, {"date": "2025-07-25", "close": 35.92, "volume": 31993.0}, {"date": "2025-07-28", "close": 35.92, "volume": 51429.0}, {"date": "2025-07-29", "close": 35.56, "volume": 30738.0}, {"date": "2025-07-30", "close": 35.15, "volume": 25142.0}, {"date": "2025-07-31", "close": 35.08, "volume": 27643.0}, {"date": "2025-08-01", "close": 34.48, "volume": 39269.0}, {"date": "2025-08-04", "close": 34.42, "volume": 24025.0}, {"date": "2025-08-05", "close": 34.35, "volume": 38140.0}, {"date": "2025-08-06", "close": 34.3, "volume": 24713.0}, {"date": "2025-08-07", "close": 34.05, "volume": 18396.0}, {"date": "2025-08-08", "close": 34.32, "volume": 24459.0}, {"date": "2025-08-11", "close": 34.28, "volume": 25895.0}, {"date": "2025-08-12", "close": 35.5, "volume": 64105.0}, {"date": "2025-08-13", "close": 36.01, "volume": 39962.0}, {"date": "2025-08-14", "close": 35.91, "volume": 48868.0}, {"date": "2025-08-15", "close": 35.45, "volume": 45634.0}, {"date": "2025-08-18", "close": 35.3, "volume": 37218.0}, {"date": "2025-08-19", "close": 35.28, "volume": 31645.0}, {"date": "2025-08-20", "close": 35.36, "volume": 40336.0}, {"date": "2025-08-21", "close": 35.81, "volume": 48509.0}, {"date": "2025-08-22", "close": 36.58, "volume": 37605.0}, {"date": "2025-08-25", "close": 36.97, "volume": 50074.0}, {"date": "2025-08-26", "close": 37.24, "volume": 26525.0}, {"date": "2025-08-27", "close": 37.44, "volume": 19811.0}, {"date": "2025-08-28", "close": 37.59, "volume": 31102.0}, {"date": "2025-08-29", "close": 37.69, "volume": 18693.0}, {"date": "2025-09-02", "close": 37.11, "volume": 29458.0}, {"date": "2025-09-03", "close": 37.78, "volume": 53003.0}, {"date": "2025-09-04", "close": 37.82, "volume": 23323.0}, {"date": "2025-09-05", "close": 37.59, "volume": 28470.0}, {"date": "2025-09-08", "close": 37.77, "volume": 20454.0}, {"date": "2025-09-09", "close": 37.55, "volume": 22417.0}, {"date": "2025-09-10", "close": 37.8, "volume": 21479.0}, {"date": "2025-09-11", "close": 37.844, "volume": 27830.0}, {"date": "2025-09-12", "close": 36.85, "volume": 27684.0}, {"date": "2025-09-15", "close": 35.99, "volume": 36821.0}, {"date": "2025-09-16", "close": 35.47, "volume": 48935.0}, {"date": "2025-09-17", "close": 36.04, "volume": 34888.0}, {"date": "2025-09-18", "close": 36.54, "volume": 39959.0}, {"date": "2025-09-19", "close": 36.7, "volume": 26070.0}, {"date": "2025-09-22", "close": 36.24, "volume": 28885.0}, {"date": "2025-09-23", "close": 36.18, "volume": 30420.0}, {"date": "2025-09-24", "close": 36.29, "volume": 18301.0}, {"date": "2025-09-25", "close": 35.95, "volume": 24674.0}, {"date": "2025-09-26", "close": 35.99, "volume": 19311.0}, {"date": "2025-09-29", "close": 35.96, "volume": 46348.0}, {"date": "2025-09-30", "close": 35.98, "volume": 69828.0}, {"date": "2025-10-01", "close": 35.6, "volume": 31183.0}, {"date": "2025-10-02", "close": 35.3, "volume": 25606.0}, {"date": "2025-10-03", "close": 35.2, "volume": 35385.0}, {"date": "2025-10-06", "close": 35.66, "volume": 47140.0}, {"date": "2025-10-07", "close": 35.4, "volume": 22245.0}, {"date": "2025-10-08", "close": 35.63, "volume": 37470.0}, {"date": "2025-10-09", "close": 35.72, "volume": 82711.0}, {"date": "2025-10-10", "close": 34.65, "volume": 54114.0}, {"date": "2025-10-13", "close": 35.31, "volume": 43259.0}, {"date": "2025-10-14", "close": 35.82, "volume": 46931.0}, {"date": "2025-10-15", "close": 35.62, "volume": 100728.0}, {"date": "2025-10-16", "close": 33.77, "volume": 126986.0}, {"date": "2025-10-17", "close": 33.92, "volume": 48703.0}, {"date": "2025-10-20", "close": 34.33, "volume": 35571.0}, {"date": "2025-10-21", "close": 34.66, "volume": 24305.0}, {"date": "2025-10-22", "close": 34.73, "volume": 18015.0}, {"date": "2025-10-23", "close": 34.47, "volume": 21554.0}, {"date": "2025-10-24", "close": 34.95, "volume": 28212.0}, {"date": "2025-10-27", "close": 34.44, "volume": 96115.0}, {"date": "2025-10-28", "close": 33.74, "volume": 94108.0}, {"date": "2025-10-29", "close": 33.46, "volume": 33738.0}, {"date": "2025-10-30", "close": 33.67, "volume": 26627.0}, {"date": "2025-10-31", "close": 33.77, "volume": 24718.0}, {"date": "2025-11-03", "close": 33.45, "volume": 52314.0}, {"date": "2025-11-04", "close": 32.74, "volume": 109071.0}, {"date": "2025-11-05", "close": 33.22, "volume": 61907.0}, {"date": "2025-11-06", "close": 33.4, "volume": 36961.0}, {"date": "2025-11-07", "close": 33.69, "volume": 64702.0}, {"date": "2025-11-10", "close": 34.0, "volume": 80985.0}, {"date": "2025-11-11", "close": 34.1, "volume": 35563.0}, {"date": "2025-11-12", "close": 33.75, "volume": 125222.0}, {"date": "2025-11-13", "close": 33.13, "volume": 69328.0}, {"date": "2025-11-14", "close": 33.23, "volume": 44406.0}, {"date": "2025-11-17", "close": 32.29, "volume": 74017.0}, {"date": "2025-11-18", "close": 32.16, "volume": 54997.0}, {"date": "2025-11-19", "close": 32.39, "volume": 46837.0}, {"date": "2025-11-20", "close": 32.29, "volume": 71731.0}, {"date": "2025-11-21", "close": 33.27, "volume": 122411.0}, {"date": "2025-11-24", "close": 33.11, "volume": 85244.0}, {"date": "2025-11-25", "close": 34.09, "volume": 66228.0}, {"date": "2025-11-26", "close": 34.22, "volume": 31619.0}, {"date": "2025-11-28", "close": 34.26, "volume": 12799.0}, {"date": "2025-12-01", "close": 34.31, "volume": 45884.0}, {"date": "2025-12-02", "close": 34.4, "volume": 41291.0}, {"date": "2025-12-03", "close": 34.86, "volume": 58432.0}, {"date": "2025-12-04", "close": 35.33, "volume": 38823.0}, {"date": "2025-12-05", "close": 35.29, "volume": 23367.0}, {"date": "2025-12-08", "close": 35.24, "volume": 34113.0}, {"date": "2025-12-09", "close": 35.39, "volume": 43996.0}, {"date": "2025-12-10", "close": 36.48, "volume": 68234.0}, {"date": "2025-12-11", "close": 35.75, "volume": 62910.0}, {"date": "2025-12-12", "close": 35.79, "volume": 49975.0}, {"date": "2025-12-15", "close": 36.11, "volume": 52143.0}, {"date": "2025-12-16", "close": 35.98, "volume": 52410.0}, {"date": "2025-12-17", "close": 36.09, "volume": 36129.0}, {"date": "2025-12-18", "close": 36.39, "volume": 35606.0}, {"date": "2025-12-19", "close": 36.04, "volume": 42167.0}, {"date": "2025-12-22", "close": 36.07, "volume": 29101.0}, {"date": "2025-12-23", "close": 35.81, "volume": 31093.0}, {"date": "2025-12-24", "close": 35.88, "volume": 20025.0}, {"date": "2025-12-26", "close": 35.59, "volume": 100573.0}, {"date": "2025-12-29", "close": 35.39, "volume": 33826.0}, {"date": "2025-12-30", "close": 35.35, "volume": 47938.0}, {"date": "2025-12-31", "close": 35.08, "volume": 51475.0}, {"date": "2026-01-02", "close": 35.29, "volume": 34581.0}, {"date": "2026-01-05", "close": 35.91, "volume": 65125.0}, {"date": "2026-01-06", "close": 36.21, "volume": 67223.0}, {"date": "2026-01-07", "close": 35.65, "volume": 53848.0}, {"date": "2026-01-08", "close": 36.27, "volume": 57890.0}, {"date": "2026-01-09", "close": 36.11, "volume": 38099.0}, {"date": "2026-01-12", "close": 36.0, "volume": 100661.0}, {"date": "2026-01-13", "close": 35.61, "volume": 47033.0}, {"date": "2026-01-14", "close": 35.82, "volume": 57528.0}, {"date": "2026-01-15", "close": 36.22, "volume": 52030.0}, {"date": "2026-01-16", "close": 36.18, "volume": 64147.0}, {"date": "2026-01-20", "close": 35.83, "volume": 68641.0}, {"date": "2026-01-21", "close": 37.34, "volume": 60978.0}, {"date": "2026-01-22", "close": 37.37, "volume": 59772.0}, {"date": "2026-01-23", "close": 36.94, "volume": 218751.0}, {"date": "2026-01-26", "close": 36.91, "volume": 56420.0}, {"date": "2026-01-27", "close": 37.0, "volume": 50674.0}, {"date": "2026-01-28", "close": 36.86, "volume": 43640.0}, {"date": "2026-01-29", "close": 37.15, "volume": 39193.0}, {"date": "2026-01-30", "close": 37.53, "volume": 44558.0}, {"date": "2026-02-02", "close": 38.38, "volume": 91066.0}, {"date": "2026-02-03", "close": 38.6, "volume": 88304.0}, {"date": "2026-02-04", "close": 39.26, "volume": 110821.0}, {"date": "2026-02-05", "close": 39.13, "volume": 44274.0}, {"date": "2026-02-06", "close": 39.73, "volume": 65241.0}, {"date": "2026-02-09", "close": 39.69, "volume": 23867.0}, {"date": "2026-02-10", "close": 39.4, "volume": 55332.0}, {"date": "2026-02-11", "close": 38.96, "volume": 39461.0}, {"date": "2026-02-12", "close": 38.45, "volume": 36315.0}, {"date": "2026-02-13", "close": 38.5, "volume": 29585.0}, {"date": "2026-02-17", "close": 38.45, "volume": 39009.0}, {"date": "2026-02-18", "close": 38.19, "volume": 43674.0}, {"date": "2026-02-19", "close": 37.91, "volume": 28870.0}, {"date": "2026-02-20", "close": 38.3, "volume": 22055.0}, {"date": "2026-02-23", "close": 36.79, "volume": 53995.0}, {"date": "2026-02-24", "close": 36.51, "volume": 55870.0}, {"date": "2026-02-25", "close": 37.2, "volume": 31239.0}, {"date": "2026-02-26", "close": 37.46, "volume": 22648.0}, {"date": "2026-02-27", "close": 35.66, "volume": 119945.0}, {"date": "2026-03-02", "close": 36.0, "volume": 70111.0}, {"date": "2026-03-03", "close": 35.92, "volume": 42052.0}, {"date": "2026-03-04", "close": 36.0, "volume": 18573.0}, {"date": "2026-03-05", "close": 35.68, "volume": 31962.0}, {"date": "2026-03-06", "close": 34.97, "volume": 62858.0}, {"date": "2026-03-09", "close": 34.61, "volume": 53581.0}, {"date": "2026-03-10", "close": 34.79, "volume": 36951.0}, {"date": "2026-03-11", "close": 34.84, "volume": 41985.0}, {"date": "2026-03-12", "close": 33.21, "volume": 125851.0}, {"date": "2026-03-13", "close": 33.04, "volume": 44477.0}, {"date": "2026-03-16", "close": 33.61, "volume": 87668.0}, {"date": "2026-03-17", "close": 33.75, "volume": 70217.0}, {"date": "2026-03-18", "close": 33.54, "volume": 67962.0}, {"date": "2026-03-19", "close": 33.42, "volume": 42584.0}, {"date": "2026-03-20", "close": 33.42, "volume": 33921.0}, {"date": "2026-03-23", "close": 33.88, "volume": 71382.0}, {"date": "2026-03-24", "close": 34.39, "volume": 43878.0}, {"date": "2026-03-25", "close": 34.7, "volume": 52823.0}, {"date": "2026-03-26", "close": 34.28, "volume": 37181.0}, {"date": "2026-03-27", "close": 33.84, "volume": 36148.0}, {"date": "2026-03-30", "close": 34.2, "volume": 68503.0}, {"date": "2026-03-31", "close": 35.87, "volume": 95207.0}, {"date": "2026-04-01", "close": 35.57, "volume": 26052.0}, {"date": "2026-04-02", "close": 35.66, "volume": 55844.0}, {"date": "2026-04-06", "close": 36.69, "volume": 65911.0}, {"date": "2026-04-07", "close": 37.42, "volume": 60771.0}, {"date": "2026-04-08", "close": 37.58, "volume": 58457.0}, {"date": "2026-04-09", "close": 38.1, "volume": 43054.0}, {"date": "2026-04-10", "close": 37.79, "volume": 17426.0}, {"date": "2026-04-13", "close": 37.52, "volume": 32946.0}, {"date": "2026-04-14", "close": 37.35, "volume": 56356.0}, {"date": "2026-04-15", "close": 37.51, "volume": 19127.0}, {"date": "2026-04-16", "close": 37.25, "volume": 24577.0}, {"date": "2026-04-17", "close": 37.72, "volume": 72778.0}, {"date": "2026-04-20", "close": 37.66, "volume": 31902.0}, {"date": "2026-04-21", "close": 37.024, "volume": 90406.0}, {"date": "2026-04-22", "close": 36.56, "volume": 89580.0}, {"date": "2026-04-23", "close": 36.56, "volume": 42369.0}, {"date": "2026-04-24", "close": 36.28, "volume": 60686.0}, {"date": "2026-04-27", "close": 37.16, "volume": 43595.0}, {"date": "2026-04-28", "close": 37.34, "volume": 36488.0}, {"date": "2026-04-29", "close": 36.79, "volume": 27900.0}, {"date": "2026-04-30", "close": 37.09, "volume": 35536.0}, {"date": "2026-05-01", "close": 37.15, "volume": 21422.0}, {"date": "2026-05-04", "close": 36.85, "volume": 29397.0}, {"date": "2026-05-05", "close": 37.23, "volume": 31014.0}, {"date": "2026-05-06", "close": 37.55, "volume": 90819.0}, {"date": "2026-05-07", "close": 37.25, "volume": 45568.0}, {"date": "2026-05-08", "close": 37.27, "volume": 19384.0}, {"date": "2026-05-11", "close": 36.67, "volume": 63322.0}, {"date": "2026-05-12", "close": 36.5, "volume": 42224.0}, {"date": "2026-05-13", "close": 36.06, "volume": 52783.0}, {"date": "2026-05-14", "close": 36.25, "volume": 46801.0}, {"date": "2026-05-15", "close": 35.46, "volume": 57169.0}, {"date": "2026-05-18", "close": 36.04, "volume": 38027.0}, {"date": "2026-05-19", "close": 35.84, "volume": 25713.0}, {"date": "2026-05-20", "close": 36.28, "volume": 51081.0}, {"date": "2026-05-21", "close": 36.46, "volume": 14073.0}, {"date": "2026-05-22", "close": 36.61, "volume": 18165.0}, {"date": "2026-05-26", "close": 36.92, "volume": 31450.0}, {"date": "2026-05-27", "close": 36.6, "volume": 36492.0}, {"date": "2026-05-28", "close": 36.585, "volume": 23864.0}, {"date": "2026-05-29", "close": 36.65, "volume": 25947.0}, {"date": "2026-06-01", "close": 36.28, "volume": 45253.0}, {"date": "2026-06-02", "close": 36.75, "volume": 32266.0}, {"date": "2026-06-03", "close": 35.97, "volume": 34178.0}, {"date": "2026-06-04", "close": 36.89, "volume": 42442.0}, {"date": "2026-06-05", "close": 37.01, "volume": 54050.0}, {"date": "2026-06-08", "close": 37.28, "volume": 60593.0}, {"date": "2026-06-09", "close": 37.77, "volume": 61740.0}, {"date": "2026-06-10", "close": 37.9, "volume": 45950.0}, {"date": "2026-06-11", "close": 37.44, "volume": 42941.0}, {"date": "2026-06-12", "close": 37.9, "volume": 24160.0}, {"date": "2026-06-15", "close": 37.35, "volume": 34608.0}, {"date": "2026-06-16", "close": 37.8, "volume": 40338.0}, {"date": "2026-06-17", "close": 36.99, "volume": 47818.0}, {"date": "2026-06-18", "close": 37.17, "volume": 20380.0}, {"date": "2026-06-22", "close": 37.58, "volume": 31241.0}, {"date": "2026-06-23", "close": 38.06, "volume": 47107.0}, {"date": "2026-06-24", "close": 38.45, "volume": 59774.0}, {"date": "2026-06-25", "close": 38.62, "volume": 56804.0}, {"date": "2026-06-26", "close": 38.7, "volume": 51799.0}, {"date": "2026-06-29", "close": 39.21, "volume": 60635.0}, {"date": "2026-06-30", "close": 39.42, "volume": 82158.0}, {"date": "2026-07-01", "close": 39.83, "volume": 122749.0}, {"date": "2026-07-02", "close": 39.67, "volume": 49790.0}, {"date": "2026-07-06", "close": 39.68, "volume": 34769.0}, {"date": "2026-07-07", "close": 39.19, "volume": 28207.0}, {"date": "2026-07-08", "close": 38.53, "volume": 29396.0}, {"date": "2026-07-09", "close": 39.21, "volume": 40614.0}, {"date": "2026-07-10", "close": 39.17, "volume": 47188.0}, {"date": "2026-07-13", "close": 39.18, "volume": 36597.0}, {"date": "2026-07-14", "close": 39.4, "volume": 45433.0}, {"date": "2026-07-15", "close": 39.76, "volume": 57576.0}, {"date": "2026-07-16", "close": 40.71, "volume": 86684.0}, {"date": "2026-07-17", "close": 40.18, "volume": 63822.0}, {"date": "2026-07-20", "close": 40.28, "volume": 41024.0}, {"date": "2026-07-21", "close": 40.43, "volume": 51565.0}, {"date": "2026-07-22", "close": 40.45, "volume": 32493.0}, {"date": "2026-07-23", "close": 40.04, "volume": 19811.0}, {"date": "2026-07-24", "close": 40.45, "volume": 28291.0}, {"date": "2026-07-27", "close": 40.61, "volume": 32526.0}, {"date": "2026-07-28", "close": 41.51, "volume": 59093.0}, {"date": "2026-07-29", "close": 40.76, "volume": 96622.0}, {"date": "2026-07-30", "close": 40.69, "volume": 49183.0}, {"date": "2026-07-31", "close": 40.28, "volume": 53174.0}, {"date": "2026-08-03", "close": 40.78, "volume": 50023.0}, {"date": "2026-08-04", "close": 41.1, "volume": 45310.0}, {"date": "2026-08-05", "close": 40.76, "volume": 41673.0}, {"date": "2026-08-06", "close": 40.38, "volume": 33749.0}, {"date": "2026-08-07", "close": 40.54, "volume": 54682.0}], "refreshing": true}