{"ticker": "CCB", "overview": {"cik": "1437958", "ticker": "CCB", "name": "COASTAL FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002005790-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001260912-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001019966-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001299647-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001743622-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001437958-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002110702-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002005790-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001437958-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001437958-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002005790-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002005790-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000178", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001437958-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001743622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001777460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002113439-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001548685-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001019966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001747974-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1115843.5, "sell_n": 0, "sell_sum": 0, "net": 1115843.5, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-08-07"}, "metrics": {"ticker": "CCB", "has_prices": true, "as_of": "2026-08-06", "last": 43.93, "prev_close": 44.15, "change": -0.21999999999999886, "change_pct": -0.004983012457531118, "session_volume": 346522.0, "vwap_5": 42.49901898790986, "vwap_20": 49.44537504751471, "vwap_60": 58.62376611019871, "vwap_250": 84.40701628453667, "high_52w": 118.97, "low_52w": 39.91, "avg_volume_20": 367254.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002005790-26-000026", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Brian T. Hamilton", "who_key": "Hamilton Brian T", "role": "President of CCBX, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10869.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005790/000200579026000026/0002005790-26-000026-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001743622-26-000004", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Christopher D. Adams", "who_key": "Adams Christopher D", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13093.5, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $13K of CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1743622/000174362226000004/0001743622-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001019966-26-000004", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Steven D. Hovde", "who_key": "HOVDE STEVEN D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 658250.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000101996626000004/0001019966-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001299647-26-000020", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Eric M. Sprink", "who_key": "Sprink Eric M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 444500.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $444K of CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000129964726000020/0001299647-26-000020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0002110702-26-000004", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Freddy I. Rivas", "who_key": "Rivas Freddy I", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6938.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110702/000211070226000004/0002110702-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0002005790-26-000024", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Brian T. Hamilton", "who_key": "Hamilton Brian T", "role": "President of CCBX, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9446.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005790/000200579026000024/0002005790-26-000024-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}], "recent_buys": [{"id": "0001743622-26-000004", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Christopher D. Adams", "who_key": "Adams Christopher D", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13093.5, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $13K of CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1743622/000174362226000004/0001743622-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001299647-26-000020", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Eric M. Sprink", "who_key": "Sprink Eric M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 444500.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $444K of CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000129964726000020/0001299647-26-000020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001019966-26-000004", "src": "INSIDERS", "ticker": "CCB", "cik": "1437958", "company": "COASTAL FINANCIAL CORP", "company_raw": "COASTAL FINANCIAL CORP", "who": "Steven D. Hovde", "who_key": "HOVDE STEVEN D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 658250.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into CCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000101996626000004/0001019966-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Coastal Financial Corporation - Common Stock", "new_value": "COASTAL FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437958", "applied": 1, "detected_at": "2026-09-10T23:38:37.180345"}]}, "key_people": [{"who": "Steven D. Hovde", "who_key": "HOVDE STEVEN D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 658250.0, "sold": 0, "net": 658250.0, "trades": 1, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 658250.0, "date": "2026-08-06", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000101996626000004/0001019966-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 658250.0, "date": "2026-08-06", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000101996626000004/0001019966-26-000004-index.htm"}}, {"who": "Eric M. Sprink", "who_key": "Sprink Eric M", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 444500.0, "sold": 0, "net": 444500.0, "trades": 1, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 444500.0, "date": "2026-08-06", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000129964726000020/0001299647-26-000020-index.htm"}], "latest": {"action": "BUY", "amount": 444500.0, "date": "2026-08-06", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437958/000129964726000020/0001299647-26-000020-index.htm"}}, {"who": "Christopher D. Adams", "who_key": "Adams Christopher D", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 13093.5, "sold": 0, "net": 13093.5, "trades": 1, "top_score": 28.9, "lean": "buying", "history": [{"action": "BUY", "amount": 13093.5, "date": "2026-08-07", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1743622/000174362226000004/0001743622-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 13093.5, "date": "2026-08-07", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1743622/000174362226000004/0001743622-26-000004-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 1102750.0}, {"date": "2026-08-07", "net": 13093.5}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002005790-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001260912-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001019966-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001299647-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001743622-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001437958-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002110702-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002005790-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437958-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001437958-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001437958-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002005790-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002005790-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000178", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001437958-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001743622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001777460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002113439-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001548685-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001019966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001747974-26-000003", "price_sensitive": false}], "performance": {"ticker": "CCB", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-06"}, "buys": [{"who": "Adams Christopher D", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair, Director", "amount": 13093.5, "date": "2026-08-07", "score": 28.9, "ref_price": null, "return": null}, {"who": "Sprink Eric M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 444500.0, "date": "2026-08-06", "score": 57.7, "ref_price": 43.93, "return": 0.0}, {"who": "HOVDE STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 658250.0, "date": "2026-08-06", "score": 57.9, "ref_price": 43.93, "return": 0.0}]}, "price_series": [{"date": "2018-07-18", "close": 16.4, "volume": 1335028.0}, {"date": "2018-07-19", "close": 16.11, "volume": 199481.0}, {"date": "2018-07-20", "close": 15.78, "volume": 36536.0}, {"date": "2018-07-23", "close": 16.0, "volume": 35481.0}, {"date": "2018-07-24", "close": 16.0, "volume": 31891.0}, {"date": "2018-07-25", "close": 15.94, "volume": 62284.0}, {"date": "2018-07-26", "close": 16.14, "volume": 25160.0}, {"date": "2018-07-27", "close": 16.48, "volume": 24083.0}, {"date": "2018-07-30", "close": 16.44, "volume": 3098.0}, {"date": "2018-07-31", "close": 16.24, "volume": 4866.0}, {"date": "2018-08-01", "close": 16.19, "volume": 43362.0}, {"date": "2018-08-02", "close": 16.25, "volume": 53641.0}, {"date": "2018-08-03", "close": 16.17, "volume": 66350.0}, {"date": "2018-08-06", "close": 15.96, "volume": 11524.0}, {"date": "2018-08-07", "close": 16.0, "volume": 4415.0}, {"date": "2018-08-08", "close": 16.22, "volume": 7980.0}, {"date": "2018-08-09", "close": 16.17, "volume": 13022.0}, {"date": "2018-08-10", "close": 16.13, "volume": 10493.0}, {"date": "2018-08-13", "close": 16.14, "volume": 19706.0}, {"date": "2018-08-14", "close": 16.13, "volume": 15063.0}, {"date": "2018-08-15", "close": 16.14, "volume": 16182.0}, {"date": "2018-08-16", "close": 16.14, "volume": 6535.0}, {"date": "2018-08-17", "close": 16.14, "volume": 16315.0}, {"date": "2018-08-20", "close": 16.14, "volume": 23294.0}, {"date": "2018-08-21", "close": 16.13, "volume": 5678.0}, {"date": "2018-08-22", "close": 16.14, "volume": 14967.0}, {"date": "2018-08-23", "close": 16.1, "volume": 9516.0}, {"date": "2018-08-24", "close": 16.07, "volume": 17394.0}, {"date": "2018-08-27", "close": 16.14, "volume": 22767.0}, {"date": "2018-08-28", "close": 16.4, "volume": 22815.0}, {"date": "2018-08-29", "close": 16.34, "volume": 27958.0}, {"date": "2018-08-30", "close": 16.38, "volume": 8761.0}, {"date": "2018-08-31", "close": 16.22, "volume": 14894.0}, {"date": "2018-09-04", "close": 16.75, "volume": 80436.0}, {"date": "2018-09-05", "close": 17.25, "volume": 38241.0}, {"date": "2018-09-06", "close": 17.74, "volume": 66492.0}, {"date": "2018-09-07", "close": 17.67, "volume": 39870.0}, {"date": "2018-09-10", "close": 17.9, "volume": 38039.0}, {"date": "2018-09-11", "close": 17.95, "volume": 66305.0}, {"date": "2018-09-12", "close": 18.0, "volume": 35359.0}, {"date": "2018-09-13", "close": 17.29, "volume": 59608.0}, {"date": "2018-09-14", "close": 17.5, "volume": 76402.0}, {"date": "2018-09-17", "close": 16.9, "volume": 41805.0}, {"date": "2018-09-18", "close": 17.61, "volume": 51863.0}, {"date": "2018-09-19", "close": 16.31, "volume": 55464.0}, {"date": "2018-09-20", "close": 16.59, "volume": 110215.0}, {"date": "2018-09-21", "close": 16.55, "volume": 582181.0}, {"date": "2018-09-24", "close": 16.84, "volume": 15907.0}, {"date": "2018-09-25", "close": 16.93, "volume": 19574.0}, {"date": "2018-09-26", "close": 16.92, "volume": 30339.0}, {"date": "2018-09-27", "close": 17.25, "volume": 41571.0}, {"date": "2018-09-28", "close": 17.0, "volume": 23487.0}, {"date": "2018-10-01", "close": 17.25, "volume": 30615.0}, {"date": "2018-10-02", "close": 17.25, "volume": 8316.0}, {"date": "2018-10-03", "close": 17.34, "volume": 8718.0}, {"date": "2018-10-04", "close": 17.46, "volume": 29802.0}, {"date": "2018-10-05", "close": 17.33, "volume": 8575.0}, {"date": "2018-10-08", "close": 16.81, "volume": 27174.0}, {"date": "2018-10-09", "close": 16.99, "volume": 24190.0}, {"date": "2018-10-10", "close": 16.82, "volume": 5542.0}, {"date": "2018-10-11", "close": 16.07, "volume": 19526.0}, {"date": "2018-10-12", "close": 17.0, "volume": 52651.0}, {"date": "2018-10-15", "close": 16.51, "volume": 10014.0}, {"date": "2018-10-16", "close": 16.16, "volume": 14888.0}, {"date": "2018-10-17", "close": 16.24, "volume": 7044.0}, {"date": "2018-10-18", "close": 16.09, "volume": 13914.0}, {"date": "2018-10-19", "close": 15.79, "volume": 8591.0}, {"date": "2018-10-22", "close": 15.99, "volume": 12760.0}, {"date": "2018-10-23", "close": 15.33, "volume": 8020.0}, {"date": "2018-10-24", "close": 15.25, "volume": 12882.0}, {"date": "2018-10-25", "close": 15.25, "volume": 12289.0}, {"date": "2018-10-26", "close": 15.85, "volume": 5320.0}, {"date": "2018-10-29", "close": 15.7, "volume": 6251.0}, {"date": "2018-10-30", "close": 15.49, "volume": 3241.0}, {"date": "2018-10-31", "close": 16.33, "volume": 24353.0}, {"date": "2018-11-01", "close": 16.2, "volume": 11205.0}, {"date": "2018-11-02", "close": 15.69, "volume": 6690.0}, {"date": "2018-11-05", "close": 16.4, "volume": 3252.0}, {"date": "2018-11-06", "close": 15.98, "volume": 2350.0}, {"date": "2018-11-07", "close": 16.12, "volume": 9828.0}, {"date": "2018-11-08", "close": 16.05, "volume": 9344.0}, {"date": "2018-11-09", "close": 16.04, "volume": 16146.0}, {"date": "2018-11-12", "close": 15.21, "volume": 25309.0}, {"date": "2018-11-13", "close": 15.74, "volume": 13565.0}, {"date": "2018-11-14", "close": 15.05, "volume": 41639.0}, {"date": "2018-11-15", "close": 15.35, "volume": 16872.0}, {"date": "2018-11-16", "close": 15.36, "volume": 15662.0}, {"date": "2018-11-19", "close": 15.21, "volume": 9811.0}, {"date": "2018-11-20", "close": 15.25, "volume": 9213.0}, {"date": "2018-11-21", "close": 15.29, "volume": 2641.0}, {"date": "2018-11-23", "close": 16.0, "volume": 1331.0}, {"date": "2018-11-26", "close": 16.11, "volume": 15263.0}, {"date": "2018-11-27", "close": 15.85, "volume": 6751.0}, {"date": "2018-11-28", "close": 15.74, "volume": 12163.0}, {"date": "2018-11-29", "close": 15.29, "volume": 23735.0}, {"date": "2018-11-30", "close": 15.95, "volume": 6008.0}, {"date": "2018-12-03", "close": 15.46, "volume": 28635.0}, {"date": "2018-12-04", "close": 15.01, "volume": 36892.0}, {"date": "2018-12-06", "close": 14.71, "volume": 49033.0}, {"date": "2018-12-07", "close": 14.92, "volume": 3896.0}, {"date": "2018-12-10", "close": 14.67, "volume": 3482.0}, {"date": "2018-12-11", "close": 14.19, "volume": 2991.0}, {"date": "2018-12-12", "close": 13.99, "volume": 5541.0}, {"date": "2018-12-13", "close": 13.18, "volume": 7437.0}, {"date": "2018-12-14", "close": 12.62, "volume": 8962.0}, {"date": "2018-12-17", "close": 12.5, "volume": 33324.0}, {"date": "2018-12-18", "close": 12.65, "volume": 4568.0}, {"date": "2018-12-19", "close": 12.82, "volume": 5516.0}, {"date": "2018-12-20", "close": 12.51, "volume": 89627.0}, {"date": "2018-12-21", "close": 13.14, "volume": 71082.0}, {"date": "2018-12-24", "close": 13.45, "volume": 10078.0}, {"date": "2018-12-26", "close": 14.29, "volume": 15515.0}, {"date": "2018-12-27", "close": 14.78, "volume": 10407.0}, {"date": "2018-12-28", "close": 15.41, "volume": 28978.0}, {"date": "2018-12-31", "close": 15.23, "volume": 21357.0}, {"date": "2019-01-02", "close": 15.0, "volume": 26966.0}, {"date": "2019-01-03", "close": 14.99, "volume": 40875.0}, {"date": "2019-01-04", "close": 15.0, "volume": 18808.0}, {"date": "2019-01-07", "close": 15.49, "volume": 16344.0}, {"date": "2019-01-08", "close": 15.44, "volume": 6259.0}, {"date": "2019-01-09", "close": 15.42, "volume": 4215.0}, {"date": "2019-01-10", "close": 15.17, "volume": 3080.0}, {"date": "2019-01-11", "close": 15.13, "volume": 3241.0}, {"date": "2019-01-14", "close": 14.76, "volume": 11496.0}, {"date": "2019-01-15", "close": 15.22, "volume": 3470.0}, {"date": "2019-01-16", "close": 15.01, "volume": 12791.0}, {"date": "2019-01-17", "close": 15.22, "volume": 3632.0}, {"date": "2019-01-18", "close": 14.94, "volume": 4630.0}, {"date": "2019-01-22", "close": 14.91, "volume": 4321.0}, {"date": "2019-01-23", "close": 15.28, "volume": 4565.0}, {"date": "2019-01-24", "close": 15.21, "volume": 2815.0}, {"date": "2019-01-25", "close": 15.01, "volume": 26902.0}, {"date": "2019-01-28", "close": 15.34, "volume": 7830.0}, {"date": "2019-01-29", "close": 15.35, "volume": 6497.0}, {"date": "2019-01-30", "close": 14.83, "volume": 3925.0}, {"date": "2019-01-31", "close": 14.87, "volume": 7038.0}, {"date": "2019-02-01", "close": 15.07, "volume": 3408.0}, {"date": "2019-02-04", "close": 15.27, "volume": 5606.0}, {"date": "2019-02-05", "close": 15.5, "volume": 16377.0}, {"date": "2019-02-06", "close": 15.5, "volume": 5729.0}, {"date": "2019-02-07", "close": 15.1, "volume": 1899.0}, {"date": "2019-02-08", "close": 15.4, "volume": 21669.0}, {"date": "2019-02-11", "close": 15.48, "volume": 14504.0}, {"date": "2019-02-12", "close": 15.65, "volume": 19421.0}, {"date": "2019-02-13", "close": 15.84, "volume": 24378.0}, {"date": "2019-02-14", "close": 15.58, "volume": 7341.0}, {"date": "2019-02-15", "close": 16.23, "volume": 30408.0}, {"date": "2019-02-19", "close": 16.69, "volume": 15708.0}, {"date": "2019-02-20", "close": 16.26, "volume": 8039.0}, {"date": "2019-02-21", "close": 16.44, "volume": 5704.0}, {"date": "2019-02-22", "close": 16.75, "volume": 13140.0}, {"date": "2019-02-25", "close": 16.66, "volume": 29671.0}, {"date": "2019-02-26", "close": 16.49, "volume": 16607.0}, {"date": "2019-02-27", "close": 16.3, "volume": 7633.0}, {"date": "2019-02-28", "close": 16.35, "volume": 7082.0}, {"date": "2019-03-01", "close": 17.0, "volume": 15511.0}, {"date": "2019-03-04", "close": 16.86, "volume": 16843.0}, {"date": "2019-03-05", "close": 16.95, "volume": 41026.0}, {"date": "2019-03-06", "close": 16.99, "volume": 13088.0}, {"date": "2019-03-07", "close": 16.75, "volume": 7300.0}, {"date": "2019-03-08", "close": 16.87, "volume": 10682.0}, {"date": "2019-03-11", "close": 17.05, "volume": 21040.0}, {"date": "2019-03-12", "close": 16.7, "volume": 8627.0}, {"date": "2019-03-13", "close": 16.44, "volume": 25001.0}, {"date": "2019-03-14", "close": 15.61, "volume": 19719.0}, {"date": "2019-03-15", "close": 15.59, "volume": 62343.0}, {"date": "2019-03-18", "close": 15.5, "volume": 20091.0}, {"date": "2019-03-19", "close": 16.09, "volume": 21374.0}, {"date": "2019-03-20", "close": 16.38, "volume": 6536.0}, {"date": "2019-03-21", "close": 16.36, "volume": 12019.0}, {"date": "2019-03-22", "close": 15.41, "volume": 16824.0}, {"date": "2019-03-25", "close": 15.28, "volume": 8402.0}, {"date": "2019-03-26", "close": 16.1, "volume": 5251.0}, {"date": "2019-03-27", "close": 15.91, "volume": 2784.0}, {"date": "2019-03-28", "close": 16.27, "volume": 11972.0}, {"date": "2019-03-29", "close": 16.99, "volume": 24542.0}, {"date": "2019-04-01", "close": 17.03, "volume": 8395.0}, {"date": "2019-04-02", "close": 17.04, "volume": 2112.0}, {"date": "2019-04-03", "close": 17.0, "volume": 61182.0}, {"date": "2019-04-04", "close": 16.89, "volume": 7829.0}, {"date": "2019-04-05", "close": 17.0, "volume": 6909.0}, {"date": "2019-04-08", "close": 17.0, "volume": 5221.0}, {"date": "2019-04-09", "close": 16.77, "volume": 2362.0}, {"date": "2019-04-10", "close": 16.98, "volume": 9463.0}, {"date": "2019-04-11", "close": 16.65, "volume": 1936.0}, {"date": "2019-04-12", "close": 16.39, "volume": 5279.0}, {"date": "2019-04-15", "close": 16.1, "volume": 3312.0}, {"date": "2019-04-16", "close": 16.01, "volume": 3751.0}, {"date": "2019-04-17", "close": 16.1, "volume": 4563.0}, {"date": "2019-04-18", "close": 16.19, "volume": 4406.0}, {"date": "2019-04-22", "close": 15.92, "volume": 2640.0}, {"date": "2019-04-23", "close": 15.95, "volume": 15568.0}, {"date": "2019-04-24", "close": 15.76, "volume": 2164.0}, {"date": "2019-04-25", "close": 16.26, "volume": 25149.0}, {"date": "2019-04-26", "close": 16.28, "volume": 3286.0}, {"date": "2019-04-29", "close": 16.5, "volume": 4050.0}, {"date": "2019-04-30", "close": 15.95, "volume": 8705.0}, {"date": "2019-05-01", "close": 16.13, "volume": 5402.0}, {"date": "2019-05-02", "close": 16.36, "volume": 2178.0}, {"date": "2019-05-03", "close": 16.49, "volume": 4203.0}, {"date": "2019-05-06", "close": 16.7, "volume": 54875.0}, {"date": "2019-05-07", "close": 16.73, "volume": 28249.0}, {"date": "2019-05-08", "close": 16.6, "volume": 4587.0}, {"date": "2019-05-09", "close": 16.94, "volume": 7228.0}, {"date": "2019-05-10", "close": 16.98, "volume": 7318.0}, {"date": "2019-05-13", "close": 16.62, "volume": 8936.0}, {"date": "2019-05-14", "close": 16.97, "volume": 7005.0}, {"date": "2019-05-15", "close": 16.87, "volume": 22343.0}, {"date": "2019-05-16", "close": 16.83, "volume": 5399.0}, {"date": "2019-05-17", "close": 16.57, "volume": 9690.0}, {"date": "2019-05-20", "close": 16.45, "volume": 6029.0}, {"date": "2019-05-21", "close": 16.39, "volume": 10047.0}, {"date": "2019-05-22", "close": 15.84, "volume": 6580.0}, {"date": "2019-05-23", "close": 15.66, "volume": 9365.0}, {"date": "2019-05-24", "close": 16.0, "volume": 21291.0}, {"date": "2019-05-28", "close": 16.02, "volume": 4663.0}, {"date": "2019-05-29", "close": 16.05, "volume": 7427.0}, {"date": "2019-05-30", "close": 16.09, "volume": 15448.0}, {"date": "2019-05-31", "close": 16.06, "volume": 10453.0}, {"date": "2019-06-03", "close": 16.58, "volume": 16580.0}, {"date": "2019-06-04", "close": 16.59, "volume": 9487.0}, {"date": "2019-06-05", "close": 16.09, "volume": 12989.0}, {"date": "2019-06-06", "close": 16.14, "volume": 5570.0}, {"date": "2019-06-07", "close": 16.13, "volume": 7120.0}, {"date": "2019-06-10", "close": 16.6, "volume": 9742.0}, {"date": "2019-06-11", "close": 16.99, "volume": 12942.0}, {"date": "2019-06-12", "close": 16.55, "volume": 11774.0}, {"date": "2019-06-13", "close": 15.89, "volume": 19805.0}, {"date": "2019-06-14", "close": 15.54, "volume": 9364.0}, {"date": "2019-06-17", "close": 15.6, "volume": 12201.0}, {"date": "2019-06-18", "close": 15.37, "volume": 11730.0}, {"date": "2019-06-19", "close": 15.87, "volume": 11627.0}, {"date": "2019-06-20", "close": 15.89, "volume": 6816.0}, {"date": "2019-06-21", "close": 15.4, "volume": 21633.0}, {"date": "2019-06-24", "close": 15.31, "volume": 7278.0}, {"date": "2019-06-25", "close": 15.27, "volume": 9329.0}, {"date": "2019-06-26", "close": 15.35, "volume": 5075.0}, {"date": "2019-06-27", "close": 15.28, "volume": 23128.0}, {"date": "2019-06-28", "close": 15.47, "volume": 265485.0}, {"date": "2019-07-01", "close": 15.17, "volume": 47969.0}, {"date": "2019-07-02", "close": 15.02, "volume": 31287.0}, {"date": "2019-07-03", "close": 15.35, "volume": 13669.0}, {"date": "2019-07-05", "close": 15.35, "volume": 9057.0}, {"date": "2019-07-08", "close": 15.22, "volume": 11254.0}, {"date": "2019-07-09", "close": 15.26, "volume": 9857.0}, {"date": "2019-07-10", "close": 15.13, "volume": 9554.0}, {"date": "2019-07-11", "close": 15.08, "volume": 16272.0}, {"date": "2019-07-12", "close": 15.86, "volume": 30799.0}, {"date": "2019-07-15", "close": 15.14, "volume": 85274.0}, {"date": "2019-07-16", "close": 15.3, "volume": 26215.0}, {"date": "2019-07-17", "close": 15.03, "volume": 33686.0}, {"date": "2019-07-18", "close": 15.0, "volume": 13850.0}, {"date": "2019-07-19", "close": 15.11, "volume": 68213.0}, {"date": "2019-07-22", "close": 15.35, "volume": 15712.0}, {"date": "2019-07-23", "close": 15.21, "volume": 8918.0}, {"date": "2019-07-24", "close": 15.35, "volume": 8836.0}, {"date": "2019-07-25", "close": 15.35, "volume": 5815.0}, {"date": "2019-07-26", "close": 15.87, "volume": 19152.0}, {"date": "2019-07-29", "close": 15.99, "volume": 6252.0}, {"date": "2019-07-30", "close": 15.99, "volume": 23889.0}, {"date": "2019-07-31", "close": 15.89, "volume": 16668.0}, {"date": "2019-08-01", "close": 15.61, "volume": 9798.0}, {"date": "2019-08-02", "close": 15.6, "volume": 5568.0}, {"date": "2019-08-05", "close": 15.17, "volume": 10112.0}, {"date": "2019-08-06", "close": 15.15, "volume": 15259.0}, {"date": "2019-08-07", "close": 14.9, "volume": 9789.0}, {"date": "2019-08-08", "close": 14.85, "volume": 41309.0}, {"date": "2019-08-09", "close": 15.2, "volume": 13651.0}, {"date": "2019-08-12", "close": 15.04, "volume": 8966.0}, {"date": "2019-08-13", "close": 14.98, "volume": 16645.0}, {"date": "2019-08-14", "close": 14.71, "volume": 11586.0}, {"date": "2019-08-15", "close": 14.64, "volume": 6953.0}, {"date": "2019-08-16", "close": 14.9, "volume": 13881.0}, {"date": "2019-08-19", "close": 14.81, "volume": 14331.0}, {"date": "2019-08-20", "close": 14.76, "volume": 11432.0}, {"date": "2019-08-21", "close": 14.67, "volume": 6427.0}, {"date": "2019-08-22", "close": 15.0, "volume": 141071.0}, {"date": "2019-08-23", "close": 14.83, "volume": 15199.0}, {"date": "2019-08-26", "close": 14.8, "volume": 28265.0}, {"date": "2019-08-27", "close": 14.73, "volume": 17444.0}, {"date": "2019-08-28", "close": 14.69, "volume": 36374.0}, {"date": "2019-08-29", "close": 14.65, "volume": 19431.0}, {"date": "2019-08-30", "close": 14.77, "volume": 10707.0}, {"date": "2019-09-03", "close": 14.5, "volume": 37406.0}, {"date": "2019-09-04", "close": 14.64, "volume": 13236.0}, {"date": "2019-09-05", "close": 14.7, "volume": 19134.0}, {"date": "2019-09-06", "close": 14.67, "volume": 23068.0}, {"date": "2019-09-09", "close": 14.7, "volume": 56357.0}, {"date": "2019-09-10", "close": 14.67, "volume": 29645.0}, {"date": "2019-09-11", "close": 14.71, "volume": 39700.0}, {"date": "2019-09-12", "close": 16.06, "volume": 51992.0}, {"date": "2019-09-13", "close": 16.0, "volume": 50153.0}, {"date": "2019-09-16", "close": 15.96, "volume": 50028.0}, {"date": "2019-09-17", "close": 16.02, "volume": 59458.0}, {"date": "2019-09-18", "close": 15.8, "volume": 38591.0}, {"date": "2019-09-19", "close": 15.98, "volume": 39574.0}, {"date": "2019-09-20", "close": 15.7, "volume": 193264.0}, {"date": "2019-09-23", "close": 15.94, "volume": 24070.0}, {"date": "2019-09-24", "close": 15.48, "volume": 16243.0}, {"date": "2019-09-25", "close": 15.9, "volume": 28037.0}, {"date": "2019-09-26", "close": 15.06, "volume": 26517.0}, {"date": "2019-09-27", "close": 15.34, "volume": 15230.0}, {"date": "2019-09-30", "close": 15.11, "volume": 14047.0}, {"date": "2019-10-01", "close": 14.89, "volume": 17351.0}, {"date": "2019-10-02", "close": 15.02, "volume": 14318.0}, {"date": "2019-10-03", "close": 15.17, "volume": 8852.0}, {"date": "2019-10-04", "close": 15.17, "volume": 5754.0}, {"date": "2019-10-07", "close": 15.1, "volume": 4033.0}, {"date": "2019-10-08", "close": 15.1, "volume": 8376.0}, {"date": "2019-10-09", "close": 15.3, "volume": 14442.0}, {"date": "2019-10-10", "close": 15.57, "volume": 6345.0}, {"date": "2019-10-11", "close": 15.78, "volume": 12425.0}, {"date": "2019-10-14", "close": 16.0, "volume": 15948.0}, {"date": "2019-10-15", "close": 16.13, "volume": 34157.0}, {"date": "2019-10-16", "close": 16.0, "volume": 27127.0}, {"date": "2019-10-17", "close": 15.96, "volume": 33028.0}, {"date": "2019-10-18", "close": 15.9, "volume": 10398.0}, {"date": "2019-10-21", "close": 16.0, "volume": 20886.0}, {"date": "2019-10-22", "close": 15.8, "volume": 16702.0}, {"date": "2019-10-23", "close": 15.73, "volume": 3916.0}, {"date": "2019-10-24", "close": 15.4, "volume": 5662.0}, {"date": "2019-10-25", "close": 15.08, "volume": 13073.0}, {"date": "2019-10-28", "close": 15.19, "volume": 23417.0}, {"date": "2019-10-29", "close": 15.13, "volume": 17072.0}, {"date": "2019-10-30", "close": 15.25, "volume": 13801.0}, {"date": "2019-10-31", "close": 15.05, "volume": 16805.0}, {"date": "2019-11-01", "close": 15.07, "volume": 14827.0}, {"date": "2019-11-04", "close": 15.29, "volume": 28784.0}, {"date": "2019-11-05", "close": 15.49, "volume": 45654.0}, {"date": "2019-11-06", "close": 15.23, "volume": 24590.0}, {"date": "2019-11-07", "close": 15.9, "volume": 15719.0}, {"date": "2019-11-08", "close": 15.86, "volume": 17133.0}, {"date": "2019-11-11", "close": 16.28, "volume": 20268.0}, {"date": "2019-11-12", "close": 16.23, "volume": 25245.0}, {"date": "2019-11-13", "close": 16.2, "volume": 29818.0}, {"date": "2019-11-14", "close": 16.565, "volume": 20400.0}, {"date": "2019-11-15", "close": 16.6, "volume": 22486.0}, {"date": "2019-11-18", "close": 17.5, "volume": 36632.0}, {"date": "2019-11-19", "close": 17.3, "volume": 23995.0}, {"date": "2019-11-20", "close": 17.13, "volume": 15323.0}, {"date": "2019-11-21", "close": 16.9, "volume": 12534.0}, {"date": "2019-11-22", "close": 16.81, "volume": 4937.0}, {"date": "2019-11-25", "close": 17.01, "volume": 12199.0}, {"date": "2019-11-26", "close": 16.66, "volume": 17068.0}, {"date": "2019-11-27", "close": 16.89, "volume": 4238.0}, {"date": "2019-11-29", "close": 16.99, "volume": 4116.0}, {"date": "2019-12-02", "close": 16.7, "volume": 13911.0}, {"date": "2019-12-03", "close": 16.6, "volume": 7186.0}, {"date": "2019-12-04", "close": 16.6, "volume": 8490.0}, {"date": "2019-12-05", "close": 16.71, "volume": 3758.0}, {"date": "2019-12-06", "close": 16.91, "volume": 24659.0}, {"date": "2019-12-09", "close": 16.83, "volume": 5623.0}, {"date": "2019-12-10", "close": 17.07, "volume": 5232.0}, {"date": "2019-12-11", "close": 16.79, "volume": 9784.0}, {"date": "2019-12-12", "close": 16.87, "volume": 12839.0}, {"date": "2019-12-13", "close": 16.87, "volume": 18013.0}, {"date": "2019-12-16", "close": 16.7, "volume": 18856.0}, {"date": "2019-12-17", "close": 16.62, "volume": 13782.0}, {"date": "2019-12-18", "close": 16.61, "volume": 12241.0}, {"date": "2019-12-19", "close": 16.62, "volume": 71406.0}, {"date": "2019-12-20", "close": 16.7, "volume": 49030.0}, {"date": "2019-12-23", "close": 16.63, "volume": 11409.0}, {"date": "2019-12-24", "close": 16.88, "volume": 1001.0}, {"date": "2019-12-26", "close": 16.54, "volume": 3520.0}, {"date": "2019-12-27", "close": 16.7, "volume": 9118.0}, {"date": "2019-12-30", "close": 16.6, "volume": 40909.0}, {"date": "2019-12-31", "close": 16.47, "volume": 22038.0}, {"date": "2020-01-02", "close": 16.25, "volume": 26536.0}, {"date": "2020-01-03", "close": 16.21, "volume": 21335.0}, {"date": "2020-01-06", "close": 16.17, "volume": 5532.0}, {"date": "2020-01-07", "close": 16.11, "volume": 448129.0}, {"date": "2020-01-08", "close": 16.14, "volume": 14142.0}, {"date": "2020-01-09", "close": 16.3, "volume": 5038.0}, {"date": "2020-01-10", "close": 16.71, "volume": 32587.0}, {"date": "2020-01-13", "close": 17.3, "volume": 30978.0}, {"date": "2020-01-14", "close": 17.16, "volume": 22695.0}, {"date": "2020-01-15", "close": 17.2, "volume": 9689.0}, {"date": "2020-01-16", "close": 17.29, "volume": 25195.0}, {"date": "2020-01-17", "close": 17.33, "volume": 13100.0}, {"date": "2020-01-21", "close": 17.15, "volume": 26301.0}, {"date": "2020-01-22", "close": 17.3, "volume": 10693.0}, {"date": "2020-01-23", "close": 17.28, "volume": 9925.0}, {"date": "2020-01-24", "close": 17.4, "volume": 9009.0}, {"date": "2020-01-27", "close": 17.0, "volume": 12097.0}, {"date": "2020-01-28", "close": 17.68, "volume": 19711.0}, {"date": "2020-01-29", "close": 17.69, "volume": 12278.0}, {"date": "2020-01-30", "close": 18.1, "volume": 15288.0}, {"date": "2020-01-31", "close": 17.8, "volume": 21726.0}, {"date": "2020-02-03", "close": 17.81, "volume": 22939.0}, {"date": "2020-02-04", "close": 17.6, "volume": 10604.0}, {"date": "2020-02-05", "close": 18.03, "volume": 7682.0}, {"date": "2020-02-06", "close": 17.75, "volume": 9078.0}, {"date": "2020-02-07", "close": 17.5, "volume": 7102.0}, {"date": "2020-02-10", "close": 17.5, "volume": 6989.0}, {"date": "2020-02-11", "close": 17.19, "volume": 2386.0}, {"date": "2020-02-12", "close": 16.57, "volume": 14552.0}, {"date": "2020-02-13", "close": 16.39, "volume": 19228.0}, {"date": "2020-02-14", "close": 16.65, "volume": 10055.0}, {"date": "2020-02-18", "close": 16.83, "volume": 4409.0}, {"date": "2020-02-19", "close": 16.91, "volume": 12594.0}, {"date": "2020-02-20", "close": 17.19, "volume": 12398.0}, {"date": "2020-02-21", "close": 17.15, "volume": 5509.0}, {"date": "2020-02-24", "close": 16.79, "volume": 9396.0}, {"date": "2020-02-25", "close": 16.7, "volume": 19698.0}, {"date": "2020-02-26", "close": 16.67, "volume": 3966.0}, {"date": "2020-02-27", "close": 16.65, "volume": 16284.0}, {"date": "2020-02-28", "close": 16.39, "volume": 24085.0}, {"date": "2020-03-02", "close": 16.44, "volume": 10112.0}, {"date": "2020-03-03", "close": 16.0, "volume": 9041.0}, {"date": "2020-03-04", "close": 16.47, "volume": 8739.0}, {"date": "2020-03-05", "close": 16.02, "volume": 12466.0}, {"date": "2020-03-06", "close": 15.75, "volume": 4944.0}, {"date": "2020-03-09", "close": 15.54, "volume": 26068.0}, {"date": "2020-03-10", "close": 14.98, "volume": 15371.0}, {"date": "2020-03-11", "close": 14.62, "volume": 22512.0}, {"date": "2020-03-12", "close": 12.52, "volume": 17306.0}, {"date": "2020-03-13", "close": 13.9, "volume": 231604.0}, {"date": "2020-03-16", "close": 10.61, "volume": 11462.0}, {"date": "2020-03-17", "close": 12.5, "volume": 40392.0}, {"date": "2020-03-18", "close": 9.01, "volume": 18406.0}, {"date": "2020-03-19", "close": 9.78, "volume": 21784.0}, {"date": "2020-03-20", "close": 9.51, "volume": 31929.0}, {"date": "2020-03-23", "close": 9.14, "volume": 8875.0}, {"date": "2020-03-24", "close": 11.45, "volume": 39922.0}, {"date": "2020-03-25", "close": 13.98, "volume": 29978.0}, {"date": "2020-03-26", "close": 14.0, "volume": 27546.0}, {"date": "2020-03-27", "close": 12.52, "volume": 13197.0}, {"date": "2020-03-30", "close": 11.93, "volume": 5269.0}, {"date": "2020-03-31", "close": 10.51, "volume": 23729.0}, {"date": "2020-04-01", "close": 10.0, "volume": 24611.0}, {"date": "2020-04-02", "close": 10.0, "volume": 28114.0}, {"date": "2020-04-03", "close": 9.32, "volume": 29411.0}, {"date": "2020-04-06", "close": 11.02, "volume": 111269.0}, {"date": "2020-04-07", "close": 10.95, "volume": 15265.0}, {"date": "2020-04-08", "close": 12.34, "volume": 9186.0}, {"date": "2020-04-09", "close": 13.25, "volume": 14746.0}, {"date": "2020-04-13", "close": 13.47, "volume": 5969.0}, {"date": "2020-04-14", "close": 13.1, "volume": 11723.0}, {"date": "2020-04-15", "close": 11.1, "volume": 31319.0}, {"date": "2020-04-16", "close": 11.66, "volume": 22180.0}, {"date": "2020-04-17", "close": 13.99, "volume": 9969.0}, {"date": "2020-04-20", "close": 12.31, "volume": 11313.0}, {"date": "2020-04-21", "close": 12.1, "volume": 6292.0}, {"date": "2020-04-22", "close": 13.97, "volume": 10707.0}, {"date": "2020-04-23", "close": 13.19, "volume": 15094.0}, {"date": "2020-04-24", "close": 12.49, "volume": 16272.0}, {"date": "2020-04-27", "close": 13.43, "volume": 8852.0}, {"date": "2020-04-28", "close": 13.57, "volume": 7641.0}, {"date": "2020-04-29", "close": 15.55, "volume": 15553.0}, {"date": "2020-04-30", "close": 13.13, "volume": 13611.0}, {"date": "2020-05-01", "close": 12.08, "volume": 13223.0}, {"date": "2020-05-04", "close": 12.25, "volume": 9776.0}, {"date": "2020-05-05", "close": 12.25, "volume": 7529.0}, {"date": "2020-05-06", "close": 12.6, "volume": 20774.0}, {"date": "2020-05-07", "close": 12.6, "volume": 10149.0}, {"date": "2020-05-08", "close": 14.03, "volume": 9265.0}, {"date": "2020-05-11", "close": 13.34, "volume": 21139.0}, {"date": "2020-05-12", "close": 12.21, "volume": 18951.0}, {"date": "2020-05-13", "close": 11.5, "volume": 10833.0}, {"date": "2020-05-14", "close": 12.08, "volume": 27864.0}, {"date": "2020-05-15", "close": 12.49, "volume": 9006.0}, {"date": "2020-05-18", "close": 14.01, "volume": 18646.0}, {"date": "2020-05-19", "close": 12.21, "volume": 8117.0}, {"date": "2020-05-20", "close": 13.21, "volume": 11345.0}, {"date": "2020-05-21", "close": 12.88, "volume": 9352.0}, {"date": "2020-05-22", "close": 13.06, "volume": 4500.0}, {"date": "2020-05-26", "close": 13.87, "volume": 10899.0}, {"date": "2020-05-27", "close": 14.71, "volume": 13136.0}, {"date": "2020-05-28", "close": 13.31, "volume": 15581.0}, {"date": "2020-05-29", "close": 12.7, "volume": 27646.0}, {"date": "2020-06-01", "close": 12.49, "volume": 15650.0}, {"date": "2020-06-02", "close": 12.85, "volume": 6356.0}, {"date": "2020-06-03", "close": 13.45, "volume": 19511.0}, {"date": "2020-06-04", "close": 13.85, "volume": 24675.0}, {"date": "2020-06-05", "close": 14.1, "volume": 27552.0}, {"date": "2020-06-08", "close": 14.33, "volume": 17495.0}, {"date": "2020-06-09", "close": 14.8, "volume": 11661.0}, {"date": "2020-06-10", "close": 14.69, "volume": 10891.0}, {"date": "2020-06-11", "close": 13.39, "volume": 25730.0}, {"date": "2020-06-12", "close": 13.7, "volume": 18777.0}, {"date": "2020-06-15", "close": 13.88, "volume": 15972.0}, {"date": "2020-06-16", "close": 13.82, "volume": 28162.0}, {"date": "2020-06-17", "close": 15.09, "volume": 26852.0}, {"date": "2020-06-18", "close": 14.4, "volume": 13023.0}, {"date": "2020-06-19", "close": 15.43, "volume": 29647.0}, {"date": "2020-06-22", "close": 15.25, "volume": 13576.0}, {"date": "2020-06-23", "close": 15.1, "volume": 10779.0}, {"date": "2020-06-24", "close": 14.55, "volume": 15068.0}, {"date": "2020-06-25", "close": 14.8, "volume": 17026.0}, {"date": "2020-06-26", "close": 13.86, "volume": 187629.0}, {"date": "2020-06-29", "close": 14.32, "volume": 29060.0}, {"date": "2020-06-30", "close": 14.52, "volume": 19260.0}, {"date": "2020-07-01", "close": 14.49, "volume": 13529.0}, {"date": "2020-07-02", "close": 13.9, "volume": 17506.0}, {"date": "2020-07-06", "close": 13.51, "volume": 8980.0}, {"date": "2020-07-07", "close": 12.75, "volume": 25010.0}, {"date": "2020-07-08", "close": 13.0, "volume": 20432.0}, {"date": "2020-07-09", "close": 12.54, "volume": 20492.0}, {"date": "2020-07-10", "close": 13.1, "volume": 15080.0}, {"date": "2020-07-13", "close": 13.1, "volume": 19273.0}, {"date": "2020-07-14", "close": 13.3, "volume": 18187.0}, {"date": "2020-07-15", "close": 13.8, "volume": 27064.0}, {"date": "2020-07-16", "close": 13.89, "volume": 9029.0}, {"date": "2020-07-17", "close": 14.76, "volume": 32234.0}, {"date": "2020-07-20", "close": 14.88, "volume": 5883.0}, {"date": "2020-07-21", "close": 14.94, "volume": 47201.0}, {"date": "2020-07-22", "close": 13.9, "volume": 19845.0}, {"date": "2020-07-23", "close": 13.63, "volume": 13115.0}, {"date": "2020-07-24", "close": 13.65, "volume": 4561.0}, {"date": "2020-07-27", "close": 13.7, "volume": 17638.0}, {"date": "2020-07-28", "close": 13.27, "volume": 9484.0}, {"date": "2020-07-29", "close": 13.34, "volume": 7412.0}, {"date": "2020-07-30", "close": 13.4, "volume": 7466.0}, {"date": "2020-07-31", "close": 13.37, "volume": 18465.0}, {"date": "2020-08-03", "close": 13.97, "volume": 26880.0}, {"date": "2020-08-04", "close": 13.98, "volume": 5210.0}, {"date": "2020-08-05", "close": 13.99, "volume": 17414.0}, {"date": "2020-08-06", "close": 13.9, "volume": 7215.0}, {"date": "2020-08-07", "close": 13.89, "volume": 12639.0}, {"date": "2020-08-10", "close": 13.83, "volume": 10055.0}, {"date": "2020-08-11", "close": 14.03, "volume": 38726.0}, {"date": "2020-08-12", "close": 14.5, "volume": 17258.0}, {"date": "2020-08-13", "close": 14.35, "volume": 4934.0}, {"date": "2020-08-14", "close": 14.41, "volume": 2457.0}, {"date": "2020-08-17", "close": 14.22, "volume": 3960.0}, {"date": "2020-08-18", "close": 13.98, "volume": 6412.0}, {"date": "2020-08-19", "close": 13.92, "volume": 3753.0}, {"date": "2020-08-20", "close": 14.04, "volume": 3841.0}, {"date": "2020-08-21", "close": 13.12, "volume": 27841.0}, {"date": "2020-08-24", "close": 13.41, "volume": 9648.0}, {"date": "2020-08-25", "close": 13.82, "volume": 6320.0}, {"date": "2020-08-26", "close": 13.75, "volume": 7270.0}, {"date": "2020-08-27", "close": 13.81, "volume": 10835.0}, {"date": "2020-08-28", "close": 14.08, "volume": 3053.0}, {"date": "2020-08-31", "close": 13.75, "volume": 16890.0}, {"date": "2020-09-01", "close": 13.94, "volume": 6728.0}, {"date": "2020-09-02", "close": 13.92, "volume": 9696.0}, {"date": "2020-09-03", "close": 14.04, "volume": 11525.0}, {"date": "2020-09-04", "close": 14.08, "volume": 10363.0}, {"date": "2020-09-08", "close": 13.85, "volume": 5286.0}, {"date": "2020-09-09", "close": 14.27, "volume": 15675.0}, {"date": "2020-09-10", "close": 14.78, "volume": 15474.0}, {"date": "2020-09-11", "close": 14.61, "volume": 8146.0}, {"date": "2020-09-14", "close": 15.19, "volume": 7961.0}, {"date": "2020-09-15", "close": 15.35, "volume": 13273.0}, {"date": "2020-09-16", "close": 15.76, "volume": 14131.0}, {"date": "2020-09-17", "close": 15.97, "volume": 6012.0}, {"date": "2020-09-18", "close": 14.59, "volume": 66095.0}, {"date": "2020-09-21", "close": 13.31, "volume": 11838.0}, {"date": "2020-09-22", "close": 13.29, "volume": 19361.0}, {"date": "2020-09-23", "close": 12.26, "volume": 18914.0}, {"date": "2020-09-24", "close": 12.27, "volume": 12932.0}, {"date": "2020-09-25", "close": 12.35, "volume": 19790.0}, {"date": "2020-09-28", "close": 12.58, "volume": 13568.0}, {"date": "2020-09-29", "close": 12.6, "volume": 5310.0}, {"date": "2020-09-30", "close": 12.25, "volume": 12148.0}, {"date": "2020-10-01", "close": 12.4, "volume": 7112.0}, {"date": "2020-10-02", "close": 12.63, "volume": 11928.0}, {"date": "2020-10-05", "close": 13.22, "volume": 16167.0}, {"date": "2020-10-06", "close": 13.18, "volume": 9775.0}, {"date": "2020-10-07", "close": 13.67, "volume": 9318.0}, {"date": "2020-10-08", "close": 13.82, "volume": 5503.0}, {"date": "2020-10-09", "close": 13.86, "volume": 6152.0}, {"date": "2020-10-12", "close": 13.99, "volume": 3654.0}, {"date": "2020-10-13", "close": 13.33, "volume": 3751.0}, {"date": "2020-10-14", "close": 13.11, "volume": 11731.0}, {"date": "2020-10-15", "close": 13.43, "volume": 5698.0}, {"date": "2020-10-16", "close": 13.6, "volume": 6799.0}, {"date": "2020-10-19", "close": 13.67, "volume": 4880.0}, {"date": "2020-10-20", "close": 13.97, "volume": 4083.0}, {"date": "2020-10-21", "close": 14.03, "volume": 5503.0}, {"date": "2020-10-22", "close": 15.32, "volume": 13342.0}, {"date": "2020-10-23", "close": 15.43, "volume": 11045.0}, {"date": "2020-10-26", "close": 14.85, "volume": 6092.0}, {"date": "2020-10-27", "close": 14.7, "volume": 14647.0}, {"date": "2020-10-28", "close": 14.79, "volume": 32891.0}, {"date": "2020-10-29", "close": 14.95, "volume": 13523.0}, {"date": "2020-10-30", "close": 14.86, "volume": 36494.0}, {"date": "2020-11-02", "close": 15.99, "volume": 37672.0}, {"date": "2020-11-03", "close": 17.18, "volume": 43494.0}, {"date": "2020-11-04", "close": 17.3, "volume": 46009.0}, {"date": "2020-11-05", "close": 17.85, "volume": 22235.0}, {"date": "2020-11-06", "close": 17.77, "volume": 6884.0}, {"date": "2020-11-09", "close": 18.28, "volume": 31948.0}, {"date": "2020-11-10", "close": 18.38, "volume": 40218.0}, {"date": "2020-11-11", "close": 17.98, "volume": 9396.0}, {"date": "2020-11-12", "close": 18.1, "volume": 24875.0}, {"date": "2020-11-13", "close": 18.14, "volume": 22784.0}, {"date": "2020-11-16", "close": 18.85, "volume": 22762.0}, {"date": "2020-11-17", "close": 18.89, "volume": 20583.0}, {"date": "2020-11-18", "close": 18.98, "volume": 13581.0}, {"date": "2020-11-19", "close": 19.52, "volume": 11787.0}, {"date": "2020-11-20", "close": 19.71, "volume": 14816.0}, {"date": "2020-11-23", "close": 19.79, "volume": 29624.0}, {"date": "2020-11-24", "close": 19.9, "volume": 35777.0}, {"date": "2020-11-25", "close": 19.86, "volume": 9212.0}, {"date": "2020-11-27", "close": 19.75, "volume": 20339.0}, {"date": "2020-11-30", "close": 19.72, "volume": 19127.0}, {"date": "2020-12-01", "close": 19.65, "volume": 19234.0}, {"date": "2020-12-02", "close": 19.735, "volume": 34497.0}, {"date": "2020-12-03", "close": 19.32, "volume": 13210.0}, {"date": "2020-12-04", "close": 19.73, "volume": 9023.0}, {"date": "2020-12-07", "close": 19.89, "volume": 18282.0}, {"date": "2020-12-08", "close": 20.76, "volume": 22215.0}, {"date": "2020-12-09", "close": 21.36, "volume": 15659.0}, {"date": "2020-12-10", "close": 21.62, "volume": 11763.0}, {"date": "2020-12-11", "close": 22.19, "volume": 16556.0}, {"date": "2020-12-14", "close": 22.01, "volume": 16785.0}, {"date": "2020-12-15", "close": 22.3, "volume": 19834.0}, {"date": "2020-12-16", "close": 22.0, "volume": 20259.0}, {"date": "2020-12-17", "close": 21.17, "volume": 15172.0}, {"date": "2020-12-18", "close": 21.48, "volume": 66131.0}, {"date": "2020-12-21", "close": 20.6, "volume": 21059.0}, {"date": "2020-12-22", "close": 21.17, "volume": 21086.0}, {"date": "2020-12-23", "close": 21.7, "volume": 15194.0}, {"date": "2020-12-24", "close": 21.35, "volume": 8280.0}, {"date": "2020-12-28", "close": 21.61, "volume": 21989.0}, {"date": "2020-12-29", "close": 21.31, "volume": 6442.0}, {"date": "2020-12-30", "close": 20.95, "volume": 17242.0}, {"date": "2020-12-31", "close": 21.0, "volume": 15935.0}, {"date": "2021-01-04", "close": 20.03, "volume": 20385.0}, {"date": "2021-01-05", "close": 20.11, "volume": 17015.0}, {"date": "2021-01-06", "close": 21.82, "volume": 42978.0}, {"date": "2021-01-07", "close": 22.1, "volume": 17779.0}, {"date": "2021-01-08", "close": 21.96, "volume": 12043.0}, {"date": "2021-01-11", "close": 21.76, "volume": 11669.0}, {"date": "2021-01-12", "close": 21.81, "volume": 14200.0}, {"date": "2021-01-13", "close": 20.72, "volume": 13437.0}, {"date": "2021-01-14", "close": 21.69, "volume": 15413.0}, {"date": "2021-01-15", "close": 21.48, "volume": 11170.0}, {"date": "2021-01-19", "close": 21.6, "volume": 12762.0}, {"date": "2021-01-20", "close": 21.05, "volume": 14063.0}, {"date": "2021-01-21", "close": 21.33, "volume": 16428.0}, {"date": "2021-01-22", "close": 21.53, "volume": 13023.0}, {"date": "2021-01-25", "close": 20.91, "volume": 9399.0}, {"date": "2021-01-26", "close": 21.24, "volume": 12200.0}, {"date": "2021-01-27", "close": 20.24, "volume": 31377.0}, {"date": "2021-01-28", "close": 20.87, "volume": 19909.0}, {"date": "2021-01-29", "close": 19.8, "volume": 20874.0}, {"date": "2021-02-01", "close": 20.46, "volume": 12681.0}, {"date": "2021-02-02", "close": 21.12, "volume": 9808.0}, {"date": "2021-02-03", "close": 21.48, "volume": 10276.0}, {"date": "2021-02-04", "close": 22.27, "volume": 14767.0}, {"date": "2021-02-05", "close": 22.01, "volume": 25244.0}, {"date": "2021-02-08", "close": 22.09, "volume": 16179.0}, {"date": "2021-02-09", "close": 21.82, "volume": 9932.0}, {"date": "2021-02-10", "close": 22.25, "volume": 11681.0}, {"date": "2021-02-11", "close": 22.5, "volume": 29533.0}, {"date": "2021-02-12", "close": 23.07, "volume": 21111.0}, {"date": "2021-02-16", "close": 23.5, "volume": 11730.0}, {"date": "2021-02-17", "close": 23.51, "volume": 15971.0}, {"date": "2021-02-18", "close": 23.6, "volume": 10743.0}, {"date": "2021-02-19", "close": 24.5, "volume": 17178.0}, {"date": "2021-02-22", "close": 24.5, "volume": 14461.0}, {"date": "2021-02-23", "close": 25.0, "volume": 34953.0}, {"date": "2021-02-24", "close": 26.5, "volume": 34425.0}, {"date": "2021-02-25", "close": 26.5, "volume": 16974.0}, {"date": "2021-02-26", "close": 28.0, "volume": 44950.0}, {"date": "2021-03-01", "close": 30.28, "volume": 50609.0}, {"date": "2021-03-02", "close": 29.31, "volume": 35464.0}, {"date": "2021-03-03", "close": 30.98, "volume": 22392.0}, {"date": "2021-03-04", "close": 30.57, "volume": 32848.0}, {"date": "2021-03-05", "close": 30.0, "volume": 25440.0}, {"date": "2021-03-08", "close": 30.0, "volume": 30279.0}, {"date": "2021-03-09", "close": 30.75, "volume": 13569.0}, {"date": "2021-03-10", "close": 30.67, "volume": 28341.0}, {"date": "2021-03-11", "close": 30.77, "volume": 17814.0}, {"date": "2021-03-12", "close": 31.49, "volume": 23660.0}, {"date": "2021-03-15", "close": 30.42, "volume": 23013.0}, {"date": "2021-03-16", "close": 29.0, "volume": 38258.0}, {"date": "2021-03-17", "close": 27.04, "volume": 41357.0}, {"date": "2021-03-18", "close": 27.07, "volume": 19512.0}, {"date": "2021-03-19", "close": 29.38, "volume": 126029.0}, {"date": "2021-03-22", "close": 27.8, "volume": 41375.0}, {"date": "2021-03-23", "close": 26.55, "volume": 35600.0}, {"date": "2021-03-24", "close": 26.26, "volume": 26674.0}, {"date": "2021-03-25", "close": 26.7, "volume": 46650.0}, {"date": "2021-03-26", "close": 26.85, "volume": 20581.0}, {"date": "2021-03-29", "close": 26.1, "volume": 55159.0}, {"date": "2021-03-30", "close": 26.61, "volume": 38321.0}, {"date": "2021-03-31", "close": 26.22, "volume": 37847.0}, {"date": "2021-04-01", "close": 26.66, "volume": 17281.0}, {"date": "2021-04-05", "close": 26.91, "volume": 23353.0}, {"date": "2021-04-06", "close": 26.4, "volume": 10728.0}, {"date": "2021-04-07", "close": 26.39, "volume": 15027.0}, {"date": "2021-04-08", "close": 26.6, "volume": 15824.0}, {"date": "2021-04-09", "close": 27.29, "volume": 15712.0}, {"date": "2021-04-12", "close": 27.53, "volume": 14030.0}, {"date": "2021-04-13", "close": 27.3, "volume": 9603.0}, {"date": "2021-04-14", "close": 27.52, "volume": 5915.0}, {"date": "2021-04-15", "close": 26.43, "volume": 26066.0}, {"date": "2021-04-16", "close": 26.18, "volume": 27262.0}, {"date": "2021-04-19", "close": 26.23, "volume": 44027.0}, {"date": "2021-04-20", "close": 25.62, "volume": 17137.0}, {"date": "2021-04-21", "close": 26.09, "volume": 15144.0}, {"date": "2021-04-22", "close": 26.23, "volume": 22850.0}, {"date": "2021-04-23", "close": 28.0, "volume": 14044.0}, {"date": "2021-04-26", "close": 27.76, "volume": 6751.0}, {"date": "2021-04-27", "close": 28.25, "volume": 10537.0}, {"date": "2021-04-28", "close": 29.33, "volume": 13484.0}, {"date": "2021-04-29", "close": 29.54, "volume": 10074.0}, {"date": "2021-04-30", "close": 29.77, "volume": 22887.0}, {"date": "2021-05-03", "close": 30.24, "volume": 10954.0}, {"date": "2021-05-04", "close": 29.0, "volume": 7996.0}, {"date": "2021-05-05", "close": 29.49, "volume": 13651.0}, {"date": "2021-05-06", "close": 29.21, "volume": 9533.0}, {"date": "2021-05-07", "close": 29.55, "volume": 7508.0}, {"date": "2021-05-10", "close": 31.97, "volume": 43308.0}, {"date": "2021-05-11", "close": 31.21, "volume": 19935.0}, {"date": "2021-05-12", "close": 29.57, "volume": 18456.0}, {"date": "2021-05-13", "close": 30.22, "volume": 63709.0}, {"date": "2021-05-14", "close": 30.9, "volume": 21464.0}, {"date": "2021-05-17", "close": 31.09, "volume": 25836.0}, {"date": "2021-05-18", "close": 30.52, "volume": 21621.0}, {"date": "2021-05-19", "close": 30.4, "volume": 14563.0}, {"date": "2021-05-20", "close": 31.05, "volume": 21189.0}, {"date": "2021-05-21", "close": 31.17, "volume": 11459.0}, {"date": "2021-05-24", "close": 30.67, "volume": 57043.0}, {"date": "2021-05-25", "close": 30.17, "volume": 17130.0}, {"date": "2021-05-26", "close": 30.82, "volume": 22105.0}, {"date": "2021-05-27", "close": 31.05, "volume": 20907.0}, {"date": "2021-05-28", "close": 31.1, "volume": 19773.0}, {"date": "2021-06-01", "close": 31.15, "volume": 37651.0}, {"date": "2021-06-02", "close": 31.01, "volume": 17815.0}, {"date": "2021-06-03", "close": 31.05, "volume": 10356.0}, {"date": "2021-06-04", "close": 30.7, "volume": 12781.0}, {"date": "2021-06-07", "close": 31.05, "volume": 13733.0}, {"date": "2021-06-08", "close": 30.8, "volume": 29039.0}, {"date": "2021-06-09", "close": 30.39, "volume": 23365.0}, {"date": "2021-06-10", "close": 30.25, "volume": 14037.0}, {"date": "2021-06-11", "close": 29.95, "volume": 14728.0}, {"date": "2021-06-14", "close": 28.81, "volume": 29623.0}, {"date": "2021-06-15", "close": 29.64, "volume": 15886.0}, {"date": "2021-06-16", "close": 29.95, "volume": 31324.0}, {"date": "2021-06-17", "close": 30.09, "volume": 24746.0}, {"date": "2021-06-18", "close": 29.46, "volume": 60733.0}, {"date": "2021-06-21", "close": 30.49, "volume": 29781.0}, {"date": "2021-06-22", "close": 31.04, "volume": 50877.0}, {"date": "2021-06-23", "close": 30.71, "volume": 41469.0}, {"date": "2021-06-24", "close": 31.17, "volume": 18281.0}, {"date": "2021-06-25", "close": 29.63, "volume": 252478.0}, {"date": "2021-06-28", "close": 29.34, "volume": 15623.0}, {"date": "2021-06-29", "close": 28.21, "volume": 43705.0}, {"date": "2021-06-30", "close": 28.56, "volume": 28343.0}, {"date": "2021-07-01", "close": 28.9, "volume": 10134.0}, {"date": "2021-07-02", "close": 28.9, "volume": 20315.0}, {"date": "2021-07-06", "close": 28.0, "volume": 16277.0}, {"date": "2021-07-07", "close": 28.73, "volume": 19613.0}, {"date": "2021-07-08", "close": 28.5, "volume": 14717.0}, {"date": "2021-07-09", "close": 28.84, "volume": 12364.0}, {"date": "2021-07-12", "close": 29.55, "volume": 11054.0}, {"date": "2021-07-13", "close": 30.07, "volume": 22327.0}, {"date": "2021-07-14", "close": 29.1, "volume": 11914.0}, {"date": "2021-07-15", "close": 30.38, "volume": 39014.0}, {"date": "2021-07-16", "close": 29.03, "volume": 14831.0}, {"date": "2021-07-19", "close": 27.5, "volume": 105776.0}, {"date": "2021-07-20", "close": 28.3, "volume": 52617.0}, {"date": "2021-07-21", "close": 29.41, "volume": 18775.0}, {"date": "2021-07-22", "close": 28.45, "volume": 19602.0}, {"date": "2021-07-23", "close": 28.66, "volume": 13126.0}, {"date": "2021-07-26", "close": 28.8, "volume": 15754.0}, {"date": "2021-07-27", "close": 29.41, "volume": 36619.0}, {"date": "2021-07-28", "close": 29.7, "volume": 9527.0}, {"date": "2021-07-29", "close": 29.45, "volume": 21271.0}, {"date": "2021-07-30", "close": 29.22, "volume": 12556.0}, {"date": "2021-08-02", "close": 28.88, "volume": 10410.0}, {"date": "2021-08-03", "close": 28.8, "volume": 13324.0}, {"date": "2021-08-04", "close": 28.75, "volume": 22263.0}, {"date": "2021-08-05", "close": 30.79, "volume": 68544.0}, {"date": "2021-08-06", "close": 30.94, "volume": 40165.0}, {"date": "2021-08-09", "close": 31.17, "volume": 65017.0}, {"date": "2021-08-10", "close": 31.33, "volume": 36192.0}, {"date": "2021-08-11", "close": 30.73, "volume": 30712.0}, {"date": "2021-08-12", "close": 30.21, "volume": 40698.0}, {"date": "2021-08-13", "close": 29.46, "volume": 46034.0}, {"date": "2021-08-16", "close": 29.75, "volume": 16535.0}, {"date": "2021-08-17", "close": 29.87, "volume": 13843.0}, {"date": "2021-08-18", "close": 29.35, "volume": 10400.0}, {"date": "2021-08-19", "close": 29.49, "volume": 15907.0}, {"date": "2021-08-20", "close": 29.6, "volume": 12277.0}, {"date": "2021-08-23", "close": 30.57, "volume": 28611.0}, {"date": "2021-08-24", "close": 31.04, "volume": 19691.0}, {"date": "2021-08-25", "close": 30.68, "volume": 51863.0}, {"date": "2021-08-26", "close": 29.88, "volume": 22972.0}, {"date": "2021-08-27", "close": 30.44, "volume": 29674.0}, {"date": "2021-08-30", "close": 29.33, "volume": 38898.0}, {"date": "2021-08-31", "close": 29.37, "volume": 16533.0}, {"date": "2021-09-01", "close": 30.14, "volume": 11497.0}, {"date": "2021-09-02", "close": 30.54, "volume": 27637.0}, {"date": "2021-09-03", "close": 29.77, "volume": 9411.0}, {"date": "2021-09-07", "close": 29.35, "volume": 8233.0}, {"date": "2021-09-08", "close": 28.51, "volume": 29234.0}, {"date": "2021-09-09", "close": 29.0, "volume": 15201.0}, {"date": "2021-09-10", "close": 29.5, "volume": 24127.0}, {"date": "2021-09-13", "close": 29.55, "volume": 8532.0}, {"date": "2021-09-14", "close": 29.51, "volume": 18805.0}, {"date": "2021-09-15", "close": 29.56, "volume": 11104.0}, {"date": "2021-09-16", "close": 29.6, "volume": 9104.0}, {"date": "2021-09-17", "close": 31.4, "volume": 100381.0}, {"date": "2021-09-20", "close": 30.02, "volume": 18981.0}, {"date": "2021-09-21", "close": 30.25, "volume": 40268.0}, {"date": "2021-09-22", "close": 30.45, "volume": 73424.0}, {"date": "2021-09-23", "close": 30.73, "volume": 77034.0}, {"date": "2021-09-24", "close": 31.63, "volume": 34834.0}, {"date": "2021-09-27", "close": 31.79, "volume": 205566.0}, {"date": "2021-09-28", "close": 31.78, "volume": 10376.0}, {"date": "2021-09-29", "close": 33.03, "volume": 32141.0}, {"date": "2021-09-30", "close": 31.86, "volume": 33176.0}, {"date": "2021-10-01", "close": 31.46, "volume": 20753.0}, {"date": "2021-10-04", "close": 31.0, "volume": 29344.0}, {"date": "2021-10-05", "close": 31.99, "volume": 47245.0}, {"date": "2021-10-06", "close": 32.7, "volume": 26045.0}, {"date": "2021-10-07", "close": 33.42, "volume": 16925.0}, {"date": "2021-10-08", "close": 33.37, "volume": 6549.0}, {"date": "2021-10-11", "close": 33.3, "volume": 18088.0}, {"date": "2021-10-12", "close": 33.6, "volume": 20049.0}, {"date": "2021-10-13", "close": 32.63, "volume": 10388.0}, {"date": "2021-10-14", "close": 33.05, "volume": 13473.0}, {"date": "2021-10-15", "close": 33.73, "volume": 42308.0}, {"date": "2021-10-18", "close": 33.5, "volume": 9961.0}, {"date": "2021-10-19", "close": 33.53, "volume": 9127.0}, {"date": "2021-10-20", "close": 34.45, "volume": 27550.0}, {"date": "2021-10-21", "close": 34.48, "volume": 30842.0}, {"date": "2021-10-22", "close": 34.48, "volume": 61686.0}, {"date": "2021-10-25", "close": 34.92, "volume": 12038.0}, {"date": "2021-10-26", "close": 34.98, "volume": 11381.0}, {"date": "2021-10-27", "close": 35.66, "volume": 116271.0}, {"date": "2021-10-28", "close": 36.28, "volume": 64528.0}, {"date": "2021-10-29", "close": 38.05, "volume": 64540.0}, {"date": "2021-11-01", "close": 38.94, "volume": 21252.0}, {"date": "2021-11-02", "close": 38.93, "volume": 59757.0}, {"date": "2021-11-03", "close": 39.54, "volume": 39309.0}, {"date": "2021-11-04", "close": 38.89, "volume": 16442.0}, {"date": "2021-11-05", "close": 40.1, "volume": 67935.0}, {"date": "2021-11-08", "close": 42.32, "volume": 135714.0}, {"date": "2021-11-09", "close": 42.86, "volume": 47511.0}, {"date": "2021-11-10", "close": 43.61, "volume": 14019.0}, {"date": "2021-11-11", "close": 44.0, "volume": 20683.0}, {"date": "2021-11-12", "close": 43.97, "volume": 11876.0}, {"date": "2021-11-15", "close": 44.02, "volume": 13172.0}, {"date": "2021-11-16", "close": 44.48, "volume": 23153.0}, {"date": "2021-11-17", "close": 44.68, "volume": 32890.0}, {"date": "2021-11-18", "close": 45.66, "volume": 15861.0}, {"date": "2021-11-19", "close": 46.51, "volume": 17681.0}, {"date": "2021-11-22", "close": 47.51, "volume": 28432.0}, {"date": "2021-11-23", "close": 47.25, "volume": 16331.0}, {"date": "2021-11-24", "close": 47.61, "volume": 8662.0}, {"date": "2021-11-26", "close": 44.43, "volume": 28041.0}, {"date": "2021-11-29", "close": 45.15, "volume": 24456.0}, {"date": "2021-11-30", "close": 43.73, "volume": 42495.0}, {"date": "2021-12-01", "close": 42.75, "volume": 42615.0}, {"date": "2021-12-02", "close": 44.81, "volume": 34045.0}, {"date": "2021-12-03", "close": 42.7, "volume": 13836.0}, {"date": "2021-12-06", "close": 44.31, "volume": 35705.0}, {"date": "2021-12-07", "close": 44.57, "volume": 19366.0}, {"date": "2021-12-08", "close": 45.07, "volume": 10718.0}, {"date": "2021-12-09", "close": 44.29, "volume": 13701.0}, {"date": "2021-12-10", "close": 43.66, "volume": 11472.0}, {"date": "2021-12-13", "close": 42.63, "volume": 41315.0}, {"date": "2021-12-14", "close": 41.1, "volume": 38091.0}, {"date": "2021-12-15", "close": 42.81, "volume": 158986.0}, {"date": "2021-12-16", "close": 42.92, "volume": 33431.0}, {"date": "2021-12-17", "close": 47.98, "volume": 215225.0}, {"date": "2021-12-20", "close": 47.88, "volume": 58801.0}, {"date": "2021-12-21", "close": 50.87, "volume": 103311.0}, {"date": "2021-12-22", "close": 52.03, "volume": 48974.0}, {"date": "2021-12-23", "close": 52.03, "volume": 92886.0}, {"date": "2021-12-27", "close": 51.8, "volume": 48211.0}, {"date": "2021-12-28", "close": 50.93, "volume": 45861.0}, {"date": "2021-12-29", "close": 50.25, "volume": 27774.0}, {"date": "2021-12-30", "close": 49.78, "volume": 41590.0}, {"date": "2021-12-31", "close": 50.62, "volume": 77190.0}, {"date": "2022-01-03", "close": 49.81, "volume": 23107.0}, {"date": "2022-01-04", "close": 50.32, "volume": 17931.0}, {"date": "2022-01-05", "close": 51.4, "volume": 51948.0}, {"date": "2022-01-06", "close": 53.0, "volume": 29259.0}, {"date": "2022-01-07", "close": 53.23, "volume": 65825.0}, {"date": "2022-01-10", "close": 53.12, "volume": 30126.0}, {"date": "2022-01-11", "close": 52.88, "volume": 22539.0}, {"date": "2022-01-12", "close": 51.78, "volume": 41359.0}, {"date": "2022-01-13", "close": 51.87, "volume": 168521.0}, {"date": "2022-01-14", "close": 52.08, "volume": 120138.0}, {"date": "2022-01-18", "close": 51.01, "volume": 99743.0}, {"date": "2022-01-19", "close": 49.8, "volume": 53155.0}, {"date": "2022-01-20", "close": 48.88, "volume": 45688.0}, {"date": "2022-01-21", "close": 48.57, "volume": 50221.0}, {"date": "2022-01-24", "close": 50.15, "volume": 60200.0}, {"date": "2022-01-25", "close": 49.2, "volume": 64432.0}, {"date": "2022-01-26", "close": 48.87, "volume": 56305.0}, {"date": "2022-01-27", "close": 48.1, "volume": 73019.0}, {"date": "2022-01-28", "close": 46.96, "volume": 45965.0}, {"date": "2022-01-31", "close": 48.42, "volume": 73281.0}, {"date": "2022-02-01", "close": 49.75, "volume": 58026.0}, {"date": "2022-02-02", "close": 48.89, "volume": 94436.0}, {"date": "2022-02-03", "close": 48.83, "volume": 35458.0}, {"date": "2022-02-04", "close": 49.23, "volume": 39754.0}, {"date": "2022-02-07", "close": 49.5, "volume": 33679.0}, {"date": "2022-02-08", "close": 49.83, "volume": 43074.0}, {"date": "2022-02-09", "close": 49.28, "volume": 35070.0}, {"date": "2022-02-10", "close": 49.11, "volume": 44354.0}, {"date": "2022-02-11", "close": 49.01, "volume": 83378.0}, {"date": "2022-02-14", "close": 49.08, "volume": 18999.0}, {"date": "2022-02-15", "close": 49.61, "volume": 53036.0}, {"date": "2022-02-16", "close": 49.71, "volume": 83194.0}, {"date": "2022-02-17", "close": 46.83, "volume": 54885.0}, {"date": "2022-02-18", "close": 47.23, "volume": 48519.0}, {"date": "2022-02-22", "close": 46.95, "volume": 44705.0}, {"date": "2022-02-23", "close": 45.26, "volume": 27876.0}, {"date": "2022-02-24", "close": 44.97, "volume": 38267.0}, {"date": "2022-02-25", "close": 47.43, "volume": 35241.0}, {"date": "2022-02-28", "close": 47.6, "volume": 41351.0}, {"date": "2022-03-01", "close": 45.56, "volume": 67903.0}, {"date": "2022-03-02", "close": 47.93, "volume": 88512.0}, {"date": "2022-03-03", "close": 47.3, "volume": 50258.0}, {"date": "2022-03-04", "close": 46.35, "volume": 29499.0}, {"date": "2022-03-07", "close": 46.0, "volume": 73009.0}, {"date": "2022-03-08", "close": 45.95, "volume": 43111.0}, {"date": "2022-03-09", "close": 47.56, "volume": 40489.0}, {"date": "2022-03-10", "close": 47.99, "volume": 24108.0}, {"date": "2022-03-11", "close": 48.55, "volume": 38892.0}, {"date": "2022-03-14", "close": 47.47, "volume": 70129.0}, {"date": "2022-03-15", "close": 47.91, "volume": 28375.0}, {"date": "2022-03-16", "close": 48.61, "volume": 58271.0}, {"date": "2022-03-17", "close": 48.44, "volume": 20956.0}, {"date": "2022-03-18", "close": 47.55, "volume": 138073.0}, {"date": "2022-03-21", "close": 47.29, "volume": 34363.0}, {"date": "2022-03-22", "close": 48.41, "volume": 30993.0}, {"date": "2022-03-23", "close": 47.01, "volume": 30351.0}, {"date": "2022-03-24", "close": 47.67, "volume": 18315.0}, {"date": "2022-03-25", "close": 48.02, "volume": 16143.0}, {"date": "2022-03-28", "close": 47.06, "volume": 43117.0}, {"date": "2022-03-29", "close": 47.7, "volume": 36287.0}, {"date": "2022-03-30", "close": 46.29, "volume": 19747.0}, {"date": "2022-03-31", "close": 45.75, "volume": 36222.0}, {"date": "2022-04-01", "close": 46.12, "volume": 41408.0}, {"date": "2022-04-04", "close": 46.35, "volume": 26003.0}, {"date": "2022-04-05", "close": 44.9, "volume": 40409.0}, {"date": "2022-04-06", "close": 44.58, "volume": 38363.0}, {"date": "2022-04-07", "close": 43.45, "volume": 34621.0}, {"date": "2022-04-08", "close": 43.25, "volume": 32994.0}, {"date": "2022-04-11", "close": 43.16, "volume": 20576.0}, {"date": "2022-04-12", "close": 43.08, "volume": 26365.0}, {"date": "2022-04-13", "close": 44.13, "volume": 38959.0}, {"date": "2022-04-14", "close": 43.55, "volume": 28994.0}, {"date": "2022-04-18", "close": 43.33, "volume": 19688.0}, {"date": "2022-04-19", "close": 45.2, "volume": 31659.0}, {"date": "2022-04-20", "close": 45.3, "volume": 23911.0}, {"date": "2022-04-21", "close": 44.14, "volume": 20871.0}, {"date": "2022-04-22", "close": 43.28, "volume": 31802.0}, {"date": "2022-04-25", "close": 43.24, "volume": 34300.0}, {"date": "2022-04-26", "close": 41.18, "volume": 35578.0}, {"date": "2022-04-27", "close": 41.47, "volume": 29820.0}, {"date": "2022-04-28", "close": 41.62, "volume": 19852.0}, {"date": "2022-04-29", "close": 41.04, "volume": 45251.0}, {"date": "2022-05-02", "close": 41.16, "volume": 27610.0}, {"date": "2022-05-03", "close": 41.64, "volume": 22501.0}, {"date": "2022-05-04", "close": 42.17, "volume": 27002.0}, {"date": "2022-05-05", "close": 40.45, "volume": 25542.0}, {"date": "2022-05-06", "close": 40.2, "volume": 28816.0}, {"date": "2022-05-09", "close": 39.74, "volume": 32002.0}, {"date": "2022-05-10", "close": 39.71, "volume": 68806.0}, {"date": "2022-05-11", "close": 38.57, "volume": 60668.0}, {"date": "2022-05-12", "close": 37.78, "volume": 62141.0}, {"date": "2022-05-13", "close": 37.68, "volume": 73982.0}, {"date": "2022-05-16", "close": 37.19, "volume": 63912.0}, {"date": "2022-05-17", "close": 38.99, "volume": 39595.0}, {"date": "2022-05-18", "close": 37.88, "volume": 30565.0}, {"date": "2022-05-19", "close": 36.92, "volume": 39602.0}, {"date": "2022-05-20", "close": 35.94, "volume": 39319.0}, {"date": "2022-05-23", "close": 37.27, "volume": 70983.0}, {"date": "2022-05-24", "close": 37.3, "volume": 37593.0}, {"date": "2022-05-25", "close": 37.93, "volume": 58361.0}, {"date": "2022-05-26", "close": 38.56, "volume": 23021.0}, {"date": "2022-05-27", "close": 39.54, "volume": 34421.0}, {"date": "2022-05-31", "close": 39.46, "volume": 71002.0}, {"date": "2022-06-01", "close": 38.51, "volume": 18412.0}, {"date": "2022-06-02", "close": 39.18, "volume": 13312.0}, {"date": "2022-06-03", "close": 38.57, "volume": 16790.0}, {"date": "2022-06-06", "close": 39.05, "volume": 22046.0}, {"date": "2022-06-07", "close": 39.21, "volume": 18956.0}, {"date": "2022-06-08", "close": 38.83, "volume": 25380.0}, {"date": "2022-06-09", "close": 38.4, "volume": 46058.0}, {"date": "2022-06-10", "close": 38.05, "volume": 73108.0}, {"date": "2022-06-13", "close": 36.91, "volume": 50304.0}, {"date": "2022-06-14", "close": 37.21, "volume": 70724.0}, {"date": "2022-06-15", "close": 37.37, "volume": 28502.0}, {"date": "2022-06-16", "close": 36.79, "volume": 46047.0}, {"date": "2022-06-17", "close": 37.15, "volume": 104396.0}, {"date": "2022-06-21", "close": 37.45, "volume": 33966.0}, {"date": "2022-06-22", "close": 38.02, "volume": 49502.0}, {"date": "2022-06-23", "close": 38.12, "volume": 50088.0}, {"date": "2022-06-24", "close": 39.33, "volume": 156575.0}, {"date": "2022-06-27", "close": 39.22, "volume": 23366.0}, {"date": "2022-06-28", "close": 37.87, "volume": 38130.0}, {"date": "2022-06-29", "close": 37.9, "volume": 20322.0}, {"date": "2022-06-30", "close": 38.12, "volume": 89284.0}, {"date": "2022-07-01", "close": 38.82, "volume": 38823.0}, {"date": "2022-07-05", "close": 39.44, "volume": 31548.0}, {"date": "2022-07-06", "close": 38.74, "volume": 35043.0}, {"date": "2022-07-07", "close": 38.06, "volume": 28755.0}, {"date": "2022-07-08", "close": 38.33, "volume": 30880.0}, {"date": "2022-07-11", "close": 37.71, "volume": 14121.0}, {"date": "2022-07-12", "close": 37.96, "volume": 25876.0}, {"date": "2022-07-13", "close": 37.96, "volume": 22623.0}, {"date": "2022-07-14", "close": 37.08, "volume": 26692.0}, {"date": "2022-07-15", "close": 38.54, "volume": 27337.0}, {"date": "2022-07-18", "close": 38.25, "volume": 22355.0}, {"date": "2022-07-19", "close": 39.42, "volume": 39156.0}, {"date": "2022-07-20", "close": 39.54, "volume": 41564.0}, {"date": "2022-07-21", "close": 39.0, "volume": 23304.0}, {"date": "2022-07-22", "close": 38.45, "volume": 41349.0}, {"date": "2022-07-25", "close": 38.89, "volume": 19920.0}, {"date": "2022-07-26", "close": 39.25, "volume": 35302.0}, {"date": "2022-07-27", "close": 41.92, "volume": 72593.0}, {"date": "2022-07-28", "close": 41.07, "volume": 152496.0}, {"date": "2022-07-29", "close": 41.23, "volume": 36573.0}, {"date": "2022-08-01", "close": 40.73, "volume": 26734.0}, {"date": "2022-08-02", "close": 39.96, "volume": 43528.0}, {"date": "2022-08-03", "close": 40.23, "volume": 30379.0}, {"date": "2022-08-04", "close": 39.56, "volume": 24436.0}, {"date": "2022-08-05", "close": 39.64, "volume": 22150.0}, {"date": "2022-08-08", "close": 39.92, "volume": 28424.0}, {"date": "2022-08-09", "close": 40.43, "volume": 29479.0}, {"date": "2022-08-10", "close": 41.46, "volume": 83100.0}, {"date": "2022-08-11", "close": 41.61, "volume": 93517.0}, {"date": "2022-08-12", "close": 41.53, "volume": 40175.0}, {"date": "2022-08-15", "close": 42.36, "volume": 104788.0}, {"date": "2022-08-16", "close": 43.05, "volume": 138237.0}, {"date": "2022-08-17", "close": 43.74, "volume": 45260.0}, {"date": "2022-08-18", "close": 43.73, "volume": 30615.0}, {"date": "2022-08-19", "close": 42.3, "volume": 171609.0}, {"date": "2022-08-22", "close": 40.8, "volume": 100084.0}, {"date": "2022-08-23", "close": 40.53, "volume": 35109.0}, {"date": "2022-08-24", "close": 40.36, "volume": 27088.0}, {"date": "2022-08-25", "close": 40.82, "volume": 21258.0}, {"date": "2022-08-26", "close": 40.38, "volume": 39443.0}, {"date": "2022-08-29", "close": 39.84, "volume": 30757.0}, {"date": "2022-08-30", "close": 39.69, "volume": 24097.0}, {"date": "2022-08-31", "close": 40.2, "volume": 36382.0}, {"date": "2022-09-01", "close": 40.15, "volume": 36105.0}, {"date": "2022-09-02", "close": 40.22, "volume": 29006.0}, {"date": "2022-09-06", "close": 39.59, "volume": 31592.0}, {"date": "2022-09-07", "close": 40.2, "volume": 22196.0}, {"date": "2022-09-08", "close": 39.95, "volume": 39701.0}, {"date": "2022-09-09", "close": 41.02, "volume": 129024.0}, {"date": "2022-09-12", "close": 41.54, "volume": 19208.0}, {"date": "2022-09-13", "close": 41.21, "volume": 99576.0}, {"date": "2022-09-14", "close": 41.62, "volume": 28329.0}, {"date": "2022-09-15", "close": 41.5, "volume": 33586.0}, {"date": "2022-09-16", "close": 42.15, "volume": 56144.0}, {"date": "2022-09-19", "close": 42.88, "volume": 17478.0}, {"date": "2022-09-20", "close": 42.58, "volume": 19534.0}, {"date": "2022-09-21", "close": 41.87, "volume": 25277.0}, {"date": "2022-09-22", "close": 41.68, "volume": 28440.0}, {"date": "2022-09-23", "close": 41.56, "volume": 29529.0}, {"date": "2022-09-26", "close": 40.83, "volume": 22112.0}, {"date": "2022-09-27", "close": 40.11, "volume": 30538.0}, {"date": "2022-09-28", "close": 40.56, "volume": 21850.0}, {"date": "2022-09-29", "close": 39.81, "volume": 22183.0}, {"date": "2022-09-30", "close": 39.74, "volume": 31751.0}, {"date": "2022-10-03", "close": 39.63, "volume": 29279.0}, {"date": "2022-10-04", "close": 40.67, "volume": 22231.0}, {"date": "2022-10-05", "close": 40.21, "volume": 24862.0}, {"date": "2022-10-06", "close": 39.82, "volume": 23486.0}, {"date": "2022-10-07", "close": 39.16, "volume": 21958.0}, {"date": "2022-10-10", "close": 39.75, "volume": 19504.0}, {"date": "2022-10-11", "close": 39.2, "volume": 20662.0}, {"date": "2022-10-12", "close": 39.34, "volume": 26774.0}, {"date": "2022-10-13", "close": 41.2, "volume": 48648.0}, {"date": "2022-10-14", "close": 40.51, "volume": 23525.0}, {"date": "2022-10-17", "close": 41.73, "volume": 23875.0}, {"date": "2022-10-18", "close": 41.37, "volume": 25576.0}, {"date": "2022-10-19", "close": 41.02, "volume": 24410.0}, {"date": "2022-10-20", "close": 39.21, "volume": 45505.0}, {"date": "2022-10-21", "close": 39.94, "volume": 30368.0}, {"date": "2022-10-24", "close": 40.71, "volume": 25621.0}, {"date": "2022-10-25", "close": 40.65, "volume": 27832.0}, {"date": "2022-10-26", "close": 41.38, "volume": 33605.0}, {"date": "2022-10-27", "close": 42.33, "volume": 51987.0}, {"date": "2022-10-28", "close": 45.48, "volume": 53803.0}, {"date": "2022-10-31", "close": 46.62, "volume": 67118.0}, {"date": "2022-11-01", "close": 47.83, "volume": 35214.0}, {"date": "2022-11-02", "close": 47.04, "volume": 54521.0}, {"date": "2022-11-03", "close": 47.25, "volume": 34346.0}, {"date": "2022-11-04", "close": 48.84, "volume": 39844.0}, {"date": "2022-11-07", "close": 48.89, "volume": 26119.0}, {"date": "2022-11-08", "close": 48.61, "volume": 42120.0}, {"date": "2022-11-09", "close": 47.93, "volume": 89833.0}, {"date": "2022-11-10", "close": 49.46, "volume": 70672.0}, {"date": "2022-11-11", "close": 48.27, "volume": 48287.0}, {"date": "2022-11-14", "close": 48.38, "volume": 104984.0}, {"date": "2022-11-15", "close": 48.68, "volume": 46552.0}, {"date": "2022-11-16", "close": 48.23, "volume": 29660.0}, {"date": "2022-11-17", "close": 46.98, "volume": 43144.0}, {"date": "2022-11-18", "close": 47.31, "volume": 47425.0}, {"date": "2022-11-21", "close": 47.93, "volume": 51029.0}, {"date": "2022-11-22", "close": 49.0, "volume": 45889.0}, {"date": "2022-11-23", "close": 48.93, "volume": 46483.0}, {"date": "2022-11-25", "close": 49.0, "volume": 8553.0}, {"date": "2022-11-28", "close": 49.08, "volume": 41564.0}, {"date": "2022-11-29", "close": 49.27, "volume": 94573.0}, {"date": "2022-11-30", "close": 49.92, "volume": 289222.0}, {"date": "2022-12-01", "close": 51.22, "volume": 34985.0}, {"date": "2022-12-02", "close": 51.94, "volume": 60293.0}, {"date": "2022-12-05", "close": 51.81, "volume": 101160.0}, {"date": "2022-12-06", "close": 53.2, "volume": 93977.0}, {"date": "2022-12-07", "close": 53.62, "volume": 130347.0}, {"date": "2022-12-08", "close": 53.37, "volume": 73550.0}, {"date": "2022-12-09", "close": 52.72, "volume": 43919.0}, {"date": "2022-12-12", "close": 51.08, "volume": 60068.0}, {"date": "2022-12-13", "close": 50.82, "volume": 60488.0}, {"date": "2022-12-14", "close": 49.84, "volume": 50610.0}, {"date": "2022-12-15", "close": 47.94, "volume": 72862.0}, {"date": "2022-12-16", "close": 47.37, "volume": 122081.0}, {"date": "2022-12-19", "close": 47.51, "volume": 33622.0}, {"date": "2022-12-20", "close": 47.3, "volume": 45725.0}, {"date": "2022-12-21", "close": 47.88, "volume": 70080.0}, {"date": "2022-12-22", "close": 47.67, "volume": 55455.0}, {"date": "2022-12-23", "close": 47.6, "volume": 22464.0}, {"date": "2022-12-27", "close": 47.5, "volume": 26581.0}, {"date": "2022-12-28", "close": 47.43, "volume": 29431.0}, {"date": "2022-12-29", "close": 47.82, "volume": 35284.0}, {"date": "2022-12-30", "close": 47.52, "volume": 62968.0}, {"date": "2023-01-03", "close": 46.36, "volume": 42657.0}, {"date": "2023-01-04", "close": 45.51, "volume": 58497.0}, {"date": "2023-01-05", "close": 44.61, "volume": 94916.0}, {"date": "2023-01-06", "close": 45.23, "volume": 72989.0}, {"date": "2023-01-09", "close": 44.47, "volume": 59555.0}, {"date": "2023-01-10", "close": 45.43, "volume": 59687.0}, {"date": "2023-01-11", "close": 45.08, "volume": 41083.0}, {"date": "2023-01-12", "close": 46.13, "volume": 93387.0}, {"date": "2023-01-13", "close": 45.86, "volume": 28211.0}, {"date": "2023-01-17", "close": 45.33, "volume": 35836.0}, {"date": "2023-01-18", "close": 43.53, "volume": 53850.0}, {"date": "2023-01-19", "close": 43.2, "volume": 41995.0}, {"date": "2023-01-20", "close": 42.84, "volume": 45418.0}, {"date": "2023-01-23", "close": 43.23, "volume": 74643.0}, {"date": "2023-01-24", "close": 43.55, "volume": 41497.0}, {"date": "2023-01-25", "close": 43.4, "volume": 23519.0}, {"date": "2023-01-26", "close": 42.6, "volume": 33530.0}, {"date": "2023-01-27", "close": 44.3, "volume": 64865.0}, {"date": "2023-01-30", "close": 44.26, "volume": 43063.0}, {"date": "2023-01-31", "close": 45.67, "volume": 58494.0}, {"date": "2023-02-01", "close": 46.16, "volume": 43083.0}, {"date": "2023-02-02", "close": 46.6, "volume": 35741.0}, {"date": "2023-02-03", "close": 48.08, "volume": 62374.0}, {"date": "2023-02-06", "close": 47.19, "volume": 64816.0}, {"date": "2023-02-07", "close": 48.02, "volume": 43891.0}, {"date": "2023-02-08", "close": 47.38, "volume": 35721.0}, {"date": "2023-02-09", "close": 46.4, "volume": 56542.0}, {"date": "2023-02-10", "close": 46.39, "volume": 30493.0}, {"date": "2023-02-13", "close": 46.22, "volume": 67833.0}, {"date": "2023-02-14", "close": 45.59, "volume": 53729.0}, {"date": "2023-02-15", "close": 46.65, "volume": 42129.0}, {"date": "2023-02-16", "close": 45.77, "volume": 36252.0}, {"date": "2023-02-17", "close": 46.5, "volume": 31985.0}, {"date": "2023-02-21", "close": 45.8, "volume": 23965.0}, {"date": "2023-02-22", "close": 45.91, "volume": 29297.0}, {"date": "2023-02-23", "close": 45.23, "volume": 34053.0}, {"date": "2023-02-24", "close": 44.83, "volume": 30257.0}, {"date": "2023-02-27", "close": 45.38, "volume": 36616.0}, {"date": "2023-02-28", "close": 46.15, "volume": 57550.0}, {"date": "2023-03-01", "close": 45.3, "volume": 57490.0}, {"date": "2023-03-02", "close": 45.61, "volume": 40925.0}, {"date": "2023-03-03", "close": 45.87, "volume": 41447.0}, {"date": "2023-03-06", "close": 45.76, "volume": 54933.0}, {"date": "2023-03-07", "close": 45.02, "volume": 52661.0}, {"date": "2023-03-08", "close": 44.35, "volume": 34215.0}, {"date": "2023-03-09", "close": 41.88, "volume": 62339.0}, {"date": "2023-03-10", "close": 38.84, "volume": 167410.0}, {"date": "2023-03-13", "close": 32.73, "volume": 224271.0}, {"date": "2023-03-14", "close": 35.82, "volume": 217227.0}, {"date": "2023-03-15", "close": 36.29, "volume": 88267.0}, {"date": "2023-03-16", "close": 39.14, "volume": 93802.0}, {"date": "2023-03-17", "close": 37.29, "volume": 188169.0}, {"date": "2023-03-20", "close": 36.66, "volume": 74852.0}, {"date": "2023-03-21", "close": 38.33, "volume": 56364.0}, {"date": "2023-03-22", "close": 36.84, "volume": 73558.0}, {"date": "2023-03-23", "close": 36.0, "volume": 135214.0}, {"date": "2023-03-24", "close": 36.52, "volume": 84577.0}, {"date": "2023-03-27", "close": 36.61, "volume": 81242.0}, {"date": "2023-03-28", "close": 35.85, "volume": 49312.0}, {"date": "2023-03-29", "close": 36.88, "volume": 66513.0}, {"date": "2023-03-30", "close": 35.62, "volume": 61228.0}, {"date": "2023-03-31", "close": 36.01, "volume": 108999.0}, {"date": "2023-04-03", "close": 35.24, "volume": 59734.0}, {"date": "2023-04-04", "close": 33.99, "volume": 69954.0}, {"date": "2023-04-05", "close": 33.48, "volume": 54144.0}, {"date": "2023-04-06", "close": 33.18, "volume": 59447.0}, {"date": "2023-04-10", "close": 33.84, "volume": 51553.0}, {"date": "2023-04-11", "close": 33.82, "volume": 30166.0}, {"date": "2023-04-12", "close": 33.0, "volume": 55736.0}, {"date": "2023-04-13", "close": 33.56, "volume": 31609.0}, {"date": "2023-04-14", "close": 33.3, "volume": 58023.0}, {"date": "2023-04-17", "close": 33.64, "volume": 29000.0}, {"date": "2023-04-18", "close": 33.2, "volume": 38552.0}, {"date": "2023-04-19", "close": 34.3, "volume": 34899.0}, {"date": "2023-04-20", "close": 33.99, "volume": 30968.0}, {"date": "2023-04-21", "close": 34.44, "volume": 34690.0}, {"date": "2023-04-24", "close": 34.14, "volume": 23092.0}, {"date": "2023-04-25", "close": 32.88, "volume": 32850.0}, {"date": "2023-04-26", "close": 32.84, "volume": 24036.0}, {"date": "2023-04-27", "close": 35.36, "volume": 90477.0}, {"date": "2023-04-28", "close": 36.25, "volume": 66930.0}, {"date": "2023-05-01", "close": 35.88, "volume": 51756.0}, {"date": "2023-05-02", "close": 33.76, "volume": 65037.0}, {"date": "2023-05-03", "close": 33.97, "volume": 103470.0}, {"date": "2023-05-04", "close": 33.82, "volume": 68493.0}, {"date": "2023-05-05", "close": 35.36, "volume": 69240.0}, {"date": "2023-05-08", "close": 34.33, "volume": 33146.0}, {"date": "2023-05-09", "close": 33.73, "volume": 28377.0}, {"date": "2023-05-10", "close": 33.73, "volume": 22596.0}, {"date": "2023-05-11", "close": 32.91, "volume": 33763.0}, {"date": "2023-05-12", "close": 32.7, "volume": 28798.0}, {"date": "2023-05-15", "close": 34.1, "volume": 30105.0}, {"date": "2023-05-16", "close": 33.47, "volume": 37106.0}, {"date": "2023-05-17", "close": 35.23, "volume": 54822.0}, {"date": "2023-05-18", "close": 35.65, "volume": 40949.0}, {"date": "2023-05-19", "close": 34.91, "volume": 35172.0}, {"date": "2023-05-22", "close": 36.21, "volume": 35179.0}, {"date": "2023-05-23", "close": 36.66, "volume": 35784.0}, {"date": "2023-05-24", "close": 35.39, "volume": 33135.0}, {"date": "2023-05-25", "close": 34.93, "volume": 26499.0}, {"date": "2023-05-26", "close": 35.52, "volume": 26231.0}, {"date": "2023-05-30", "close": 35.1, "volume": 18568.0}, {"date": "2023-05-31", "close": 34.21, "volume": 50839.0}, {"date": "2023-06-01", "close": 35.21, "volume": 35922.0}, {"date": "2023-06-02", "close": 37.63, "volume": 57311.0}, {"date": "2023-06-05", "close": 36.66, "volume": 45398.0}, {"date": "2023-06-06", "close": 38.71, "volume": 58341.0}, {"date": "2023-06-07", "close": 40.4, "volume": 57191.0}, {"date": "2023-06-08", "close": 39.48, "volume": 35677.0}, {"date": "2023-06-09", "close": 38.99, "volume": 26991.0}, {"date": "2023-06-12", "close": 38.66, "volume": 51260.0}, {"date": "2023-06-13", "close": 40.31, "volume": 47572.0}, {"date": "2023-06-14", "close": 39.58, "volume": 46690.0}, {"date": "2023-06-15", "close": 40.94, "volume": 41781.0}, {"date": "2023-06-16", "close": 39.99, "volume": 97832.0}, {"date": "2023-06-20", "close": 39.09, "volume": 109339.0}, {"date": "2023-06-21", "close": 38.72, "volume": 61079.0}, {"date": "2023-06-22", "close": 37.51, "volume": 49334.0}, {"date": "2023-06-23", "close": 37.5, "volume": 142729.0}, {"date": "2023-06-26", "close": 37.17, "volume": 44698.0}, {"date": "2023-06-27", "close": 37.7, "volume": 42408.0}, {"date": "2023-06-28", "close": 38.01, "volume": 36912.0}, {"date": "2023-06-29", "close": 38.28, "volume": 52932.0}, {"date": "2023-06-30", "close": 37.65, "volume": 52161.0}, {"date": "2023-07-03", "close": 39.05, "volume": 28525.0}, {"date": "2023-07-05", "close": 38.24, "volume": 35781.0}, {"date": "2023-07-06", "close": 36.7, "volume": 48448.0}, {"date": "2023-07-07", "close": 37.56, "volume": 56222.0}, {"date": "2023-07-10", "close": 37.76, "volume": 54555.0}, {"date": "2023-07-11", "close": 38.86, "volume": 42231.0}, {"date": "2023-07-12", "close": 39.17, "volume": 44524.0}, {"date": "2023-07-13", "close": 40.09, "volume": 49772.0}, {"date": "2023-07-14", "close": 40.01, "volume": 108890.0}, {"date": "2023-07-17", "close": 40.94, "volume": 100208.0}, {"date": "2023-07-18", "close": 42.62, "volume": 88464.0}, {"date": "2023-07-19", "close": 44.32, "volume": 61835.0}, {"date": "2023-07-20", "close": 44.7, "volume": 55770.0}, {"date": "2023-07-21", "close": 44.3, "volume": 42166.0}, {"date": "2023-07-24", "close": 45.94, "volume": 35418.0}, {"date": "2023-07-25", "close": 45.56, "volume": 42740.0}, {"date": "2023-07-26", "close": 47.36, "volume": 35701.0}, {"date": "2023-07-27", "close": 46.02, "volume": 90353.0}, {"date": "2023-07-28", "close": 45.93, "volume": 31167.0}, {"date": "2023-07-31", "close": 45.17, "volume": 65732.0}, {"date": "2023-08-01", "close": 44.42, "volume": 27252.0}, {"date": "2023-08-02", "close": 44.2, "volume": 32561.0}, {"date": "2023-08-03", "close": 44.81, "volume": 21790.0}, {"date": "2023-08-04", "close": 45.23, "volume": 24022.0}, {"date": "2023-08-07", "close": 44.95, "volume": 17941.0}, {"date": "2023-08-08", "close": 45.4, "volume": 33072.0}, {"date": "2023-08-09", "close": 44.82, "volume": 24382.0}, {"date": "2023-08-10", "close": 45.29, "volume": 29571.0}, {"date": "2023-08-11", "close": 45.69, "volume": 21785.0}, {"date": "2023-08-14", "close": 45.58, "volume": 26653.0}, {"date": "2023-08-15", "close": 45.5, "volume": 70389.0}, {"date": "2023-08-16", "close": 44.59, "volume": 30712.0}, {"date": "2023-08-17", "close": 44.17, "volume": 26149.0}, {"date": "2023-08-18", "close": 43.95, "volume": 31253.0}, {"date": "2023-08-21", "close": 43.75, "volume": 24949.0}, {"date": "2023-08-22", "close": 43.04, "volume": 41441.0}, {"date": "2023-08-23", "close": 44.24, "volume": 27855.0}, {"date": "2023-08-24", "close": 43.72, "volume": 28131.0}, {"date": "2023-08-25", "close": 43.45, "volume": 25247.0}, {"date": "2023-08-28", "close": 44.16, "volume": 18753.0}, {"date": "2023-08-29", "close": 44.91, "volume": 21534.0}, {"date": "2023-08-30", "close": 44.02, "volume": 28826.0}, {"date": "2023-08-31", "close": 44.05, "volume": 39449.0}, {"date": "2023-09-01", "close": 45.1, "volume": 24834.0}, {"date": "2023-09-05", "close": 44.01, "volume": 20029.0}, {"date": "2023-09-06", "close": 43.57, "volume": 35638.0}, {"date": "2023-09-07", "close": 43.15, "volume": 29592.0}, {"date": "2023-09-08", "close": 42.85, "volume": 29657.0}, {"date": "2023-09-11", "close": 42.71, "volume": 34652.0}, {"date": "2023-09-12", "close": 43.14, "volume": 25380.0}, {"date": "2023-09-13", "close": 42.28, "volume": 29803.0}, {"date": "2023-09-14", "close": 43.73, "volume": 34009.0}, {"date": "2023-09-15", "close": 43.19, "volume": 101045.0}, {"date": "2023-09-18", "close": 43.56, "volume": 29368.0}, {"date": "2023-09-19", "close": 44.0, "volume": 27566.0}, {"date": "2023-09-20", "close": 43.74, "volume": 31258.0}, {"date": "2023-09-21", "close": 43.52, "volume": 35707.0}, {"date": "2023-09-22", "close": 43.65, "volume": 24894.0}, {"date": "2023-09-25", "close": 44.48, "volume": 27917.0}, {"date": "2023-09-26", "close": 44.09, "volume": 41692.0}, {"date": "2023-09-27", "close": 43.71, "volume": 27087.0}, {"date": "2023-09-28", "close": 43.18, "volume": 40317.0}, {"date": "2023-09-29", "close": 42.91, "volume": 112974.0}, {"date": "2023-10-02", "close": 43.17, "volume": 33090.0}, {"date": "2023-10-03", "close": 41.69, "volume": 42493.0}, {"date": "2023-10-04", "close": 41.89, "volume": 30422.0}, {"date": "2023-10-05", "close": 41.8, "volume": 39575.0}, {"date": "2023-10-06", "close": 41.42, "volume": 34921.0}, {"date": "2023-10-09", "close": 41.72, "volume": 66846.0}, {"date": "2023-10-10", "close": 42.66, "volume": 31850.0}, {"date": "2023-10-11", "close": 42.52, "volume": 21237.0}, {"date": "2023-10-12", "close": 41.87, "volume": 26491.0}, {"date": "2023-10-13", "close": 42.0, "volume": 24088.0}, {"date": "2023-10-16", "close": 42.56, "volume": 40266.0}, {"date": "2023-10-17", "close": 42.63, "volume": 51596.0}, {"date": "2023-10-18", "close": 41.33, "volume": 27250.0}, {"date": "2023-10-19", "close": 41.07, "volume": 19519.0}, {"date": "2023-10-20", "close": 39.87, "volume": 32244.0}, {"date": "2023-10-23", "close": 39.66, "volume": 23787.0}, {"date": "2023-10-24", "close": 39.76, "volume": 27686.0}, {"date": "2023-10-25", "close": 39.65, "volume": 59387.0}, {"date": "2023-10-26", "close": 40.75, "volume": 16822.0}, {"date": "2023-10-27", "close": 38.91, "volume": 41371.0}, {"date": "2023-10-30", "close": 37.08, "volume": 102088.0}, {"date": "2023-10-31", "close": 37.17, "volume": 74662.0}, {"date": "2023-11-01", "close": 36.8, "volume": 61260.0}, {"date": "2023-11-02", "close": 38.81, "volume": 61749.0}, {"date": "2023-11-03", "close": 40.47, "volume": 78880.0}, {"date": "2023-11-06", "close": 39.91, "volume": 27917.0}, {"date": "2023-11-07", "close": 39.09, "volume": 41685.0}, {"date": "2023-11-08", "close": 38.61, "volume": 38249.0}, {"date": "2023-11-09", "close": 37.55, "volume": 57064.0}, {"date": "2023-11-10", "close": 38.28, "volume": 50265.0}, {"date": "2023-11-13", "close": 37.86, "volume": 58037.0}, {"date": "2023-11-14", "close": 41.17, "volume": 108356.0}, {"date": "2023-11-15", "close": 41.17, "volume": 81923.0}, {"date": "2023-11-16", "close": 40.34, "volume": 32913.0}, {"date": "2023-11-17", "close": 40.8, "volume": 58313.0}, {"date": "2023-11-20", "close": 40.38, "volume": 33731.0}, {"date": "2023-11-21", "close": 39.29, "volume": 23952.0}, {"date": "2023-11-22", "close": 39.8, "volume": 39318.0}, {"date": "2023-11-24", "close": 39.98, "volume": 8686.0}, {"date": "2023-11-27", "close": 39.45, "volume": 21979.0}, {"date": "2023-11-28", "close": 38.86, "volume": 20783.0}, {"date": "2023-11-29", "close": 39.03, "volume": 39740.0}, {"date": "2023-11-30", "close": 39.07, "volume": 74356.0}, {"date": "2023-12-01", "close": 40.88, "volume": 61738.0}, {"date": "2023-12-04", "close": 41.29, "volume": 38931.0}, {"date": "2023-12-05", "close": 40.85, "volume": 20239.0}, {"date": "2023-12-06", "close": 40.83, "volume": 26222.0}, {"date": "2023-12-07", "close": 41.98, "volume": 36347.0}, {"date": "2023-12-08", "close": 42.71, "volume": 31851.0}, {"date": "2023-12-11", "close": 42.81, "volume": 31331.0}, {"date": "2023-12-12", "close": 42.65, "volume": 32801.0}, {"date": "2023-12-13", "close": 44.62, "volume": 98960.0}, {"date": "2023-12-14", "close": 45.52, "volume": 85493.0}, {"date": "2023-12-15", "close": 45.2, "volume": 123919.0}, {"date": "2023-12-18", "close": 44.79, "volume": 39380.0}, {"date": "2023-12-19", "close": 45.6, "volume": 31066.0}, {"date": "2023-12-20", "close": 44.37, "volume": 47070.0}, {"date": "2023-12-21", "close": 44.83, "volume": 30734.0}, {"date": "2023-12-22", "close": 44.69, "volume": 33065.0}, {"date": "2023-12-26", "close": 45.0, "volume": 34829.0}, {"date": "2023-12-27", "close": 45.29, "volume": 35371.0}, {"date": "2023-12-28", "close": 45.04, "volume": 23705.0}, {"date": "2023-12-29", "close": 44.41, "volume": 29911.0}, {"date": "2024-01-02", "close": 43.78, "volume": 47408.0}, {"date": "2024-01-03", "close": 42.8, "volume": 40023.0}, {"date": "2024-01-04", "close": 43.24, "volume": 35828.0}, {"date": "2024-01-05", "close": 42.82, "volume": 43897.0}, {"date": "2024-01-08", "close": 42.99, "volume": 26419.0}, {"date": "2024-01-09", "close": 42.31, "volume": 30538.0}, {"date": "2024-01-10", "close": 42.73, "volume": 28607.0}, {"date": "2024-01-11", "close": 42.59, "volume": 28465.0}, {"date": "2024-01-12", "close": 41.95, "volume": 30823.0}, {"date": "2024-01-16", "close": 41.2, "volume": 40098.0}, {"date": "2024-01-17", "close": 41.09, "volume": 32860.0}, {"date": "2024-01-18", "close": 40.53, "volume": 22447.0}, {"date": "2024-01-19", "close": 41.55, "volume": 29675.0}, {"date": "2024-01-22", "close": 42.24, "volume": 35608.0}, {"date": "2024-01-23", "close": 41.61, "volume": 56993.0}, {"date": "2024-01-24", "close": 42.08, "volume": 26516.0}, {"date": "2024-01-25", "close": 41.42, "volume": 33614.0}, {"date": "2024-01-26", "close": 42.03, "volume": 32461.0}, {"date": "2024-01-29", "close": 42.73, "volume": 32980.0}, {"date": "2024-01-30", "close": 42.12, "volume": 57101.0}, {"date": "2024-01-31", "close": 39.9, "volume": 86674.0}, {"date": "2024-02-01", "close": 39.27, "volume": 62762.0}, {"date": "2024-02-02", "close": 38.98, "volume": 48897.0}, {"date": "2024-02-05", "close": 38.04, "volume": 80931.0}, {"date": "2024-02-06", "close": 38.45, "volume": 69878.0}, {"date": "2024-02-07", "close": 37.95, "volume": 70056.0}, {"date": "2024-02-08", "close": 38.16, "volume": 32660.0}, {"date": "2024-02-09", "close": 39.02, "volume": 104084.0}, {"date": "2024-02-12", "close": 40.26, "volume": 59680.0}, {"date": "2024-02-13", "close": 38.47, "volume": 86865.0}, {"date": "2024-02-14", "close": 38.73, "volume": 58517.0}, {"date": "2024-02-15", "close": 40.27, "volume": 40808.0}, {"date": "2024-02-16", "close": 40.24, "volume": 44772.0}, {"date": "2024-02-20", "close": 39.63, "volume": 23701.0}, {"date": "2024-02-21", "close": 39.22, "volume": 56884.0}, {"date": "2024-02-22", "close": 38.84, "volume": 46748.0}, {"date": "2024-02-23", "close": 38.82, "volume": 44522.0}, {"date": "2024-02-26", "close": 38.59, "volume": 37500.0}, {"date": "2024-02-27", "close": 38.4, "volume": 33200.0}, {"date": "2024-02-28", "close": 38.16, "volume": 40434.0}, {"date": "2024-02-29", "close": 38.39, "volume": 62128.0}, {"date": "2024-03-01", "close": 38.24, "volume": 76002.0}, {"date": "2024-03-04", "close": 37.26, "volume": 60875.0}, {"date": "2024-03-05", "close": 38.45, "volume": 52448.0}, {"date": "2024-03-06", "close": 38.31, "volume": 68596.0}, {"date": "2024-03-07", "close": 37.94, "volume": 35601.0}, {"date": "2024-03-08", "close": 37.69, "volume": 56028.0}, {"date": "2024-03-11", "close": 38.02, "volume": 33693.0}, {"date": "2024-03-12", "close": 37.59, "volume": 27044.0}, {"date": "2024-03-13", "close": 36.63, "volume": 84589.0}, {"date": "2024-03-14", "close": 36.06, "volume": 45571.0}, {"date": "2024-03-15", "close": 36.2, "volume": 112490.0}, {"date": "2024-03-18", "close": 35.99, "volume": 48619.0}, {"date": "2024-03-19", "close": 36.98, "volume": 41430.0}, {"date": "2024-03-20", "close": 38.56, "volume": 52018.0}, {"date": "2024-03-21", "close": 38.81, "volume": 49334.0}, {"date": "2024-03-22", "close": 37.2, "volume": 95613.0}, {"date": "2024-03-25", "close": 37.05, "volume": 32551.0}, {"date": "2024-03-26", "close": 36.88, "volume": 33745.0}, {"date": "2024-03-27", "close": 38.46, "volume": 66294.0}, {"date": "2024-03-28", "close": 38.87, "volume": 153878.0}, {"date": "2024-04-01", "close": 38.18, "volume": 60982.0}, {"date": "2024-04-02", "close": 38.72, "volume": 60548.0}, {"date": "2024-04-03", "close": 37.89, "volume": 40855.0}, {"date": "2024-04-04", "close": 38.58, "volume": 62229.0}, {"date": "2024-04-05", "close": 38.65, "volume": 30919.0}, {"date": "2024-04-08", "close": 38.88, "volume": 28768.0}, {"date": "2024-04-09", "close": 39.28, "volume": 29823.0}, {"date": "2024-04-10", "close": 38.1, "volume": 85490.0}, {"date": "2024-04-11", "close": 38.83, "volume": 79475.0}, {"date": "2024-04-12", "close": 38.38, "volume": 56430.0}, {"date": "2024-04-15", "close": 38.08, "volume": 35757.0}, {"date": "2024-04-16", "close": 37.79, "volume": 45237.0}, {"date": "2024-04-17", "close": 37.38, "volume": 27112.0}, {"date": "2024-04-18", "close": 37.83, "volume": 54752.0}, {"date": "2024-04-19", "close": 39.25, "volume": 61720.0}, {"date": "2024-04-22", "close": 39.4, "volume": 37463.0}, {"date": "2024-04-23", "close": 40.89, "volume": 73399.0}, {"date": "2024-04-24", "close": 41.43, "volume": 40814.0}, {"date": "2024-04-25", "close": 41.19, "volume": 48898.0}, {"date": "2024-04-26", "close": 40.6, "volume": 37290.0}, {"date": "2024-04-29", "close": 38.96, "volume": 68236.0}, {"date": "2024-04-30", "close": 38.68, "volume": 71510.0}, {"date": "2024-05-01", "close": 38.9, "volume": 47144.0}, {"date": "2024-05-02", "close": 40.07, "volume": 44422.0}, {"date": "2024-05-03", "close": 41.89, "volume": 65794.0}, {"date": "2024-05-06", "close": 41.29, "volume": 38098.0}, {"date": "2024-05-07", "close": 41.25, "volume": 48836.0}, {"date": "2024-05-08", "close": 43.0, "volume": 67066.0}, {"date": "2024-05-09", "close": 43.35, "volume": 54003.0}, {"date": "2024-05-10", "close": 43.47, "volume": 54054.0}, {"date": "2024-05-13", "close": 43.81, "volume": 63417.0}, {"date": "2024-05-14", "close": 44.72, "volume": 60698.0}, {"date": "2024-05-15", "close": 44.85, "volume": 60452.0}, {"date": "2024-05-16", "close": 44.72, "volume": 33638.0}, {"date": "2024-05-17", "close": 44.92, "volume": 39298.0}, {"date": "2024-05-20", "close": 45.6, "volume": 80207.0}, {"date": "2024-05-21", "close": 45.05, "volume": 44864.0}, {"date": "2024-05-22", "close": 44.45, "volume": 29164.0}, {"date": "2024-05-23", "close": 43.39, "volume": 43119.0}, {"date": "2024-05-24", "close": 44.36, "volume": 54959.0}, {"date": "2024-05-28", "close": 43.83, "volume": 25525.0}, {"date": "2024-05-29", "close": 43.05, "volume": 42612.0}, {"date": "2024-05-30", "close": 43.66, "volume": 33431.0}, {"date": "2024-05-31", "close": 44.34, "volume": 44485.0}, {"date": "2024-06-03", "close": 44.97, "volume": 72306.0}, {"date": "2024-06-04", "close": 45.01, "volume": 58869.0}, {"date": "2024-06-05", "close": 44.33, "volume": 57843.0}, {"date": "2024-06-06", "close": 44.52, "volume": 45515.0}, {"date": "2024-06-07", "close": 44.26, "volume": 22586.0}, {"date": "2024-06-10", "close": 43.51, "volume": 30777.0}, {"date": "2024-06-11", "close": 43.0, "volume": 43365.0}, {"date": "2024-06-12", "close": 44.18, "volume": 61379.0}, {"date": "2024-06-13", "close": 44.24, "volume": 40803.0}, {"date": "2024-06-14", "close": 43.53, "volume": 32673.0}, {"date": "2024-06-17", "close": 44.39, "volume": 41126.0}, {"date": "2024-06-18", "close": 44.35, "volume": 46590.0}, {"date": "2024-06-20", "close": 43.85, "volume": 26503.0}, {"date": "2024-06-21", "close": 43.19, "volume": 139718.0}, {"date": "2024-06-24", "close": 43.55, "volume": 40956.0}, {"date": "2024-06-25", "close": 43.26, "volume": 25015.0}, {"date": "2024-06-26", "close": 43.94, "volume": 39068.0}, {"date": "2024-06-27", "close": 44.87, "volume": 43355.0}, {"date": "2024-06-28", "close": 46.14, "volume": 236755.0}, {"date": "2024-07-01", "close": 46.01, "volume": 35621.0}, {"date": "2024-07-02", "close": 46.75, "volume": 19854.0}, {"date": "2024-07-03", "close": 45.27, "volume": 34993.0}, {"date": "2024-07-05", "close": 43.75, "volume": 62859.0}, {"date": "2024-07-08", "close": 43.73, "volume": 30328.0}, {"date": "2024-07-09", "close": 44.48, "volume": 38702.0}, {"date": "2024-07-10", "close": 45.6, "volume": 46531.0}, {"date": "2024-07-11", "close": 47.85, "volume": 104104.0}, {"date": "2024-07-12", "close": 47.82, "volume": 55679.0}, {"date": "2024-07-15", "close": 50.36, "volume": 122094.0}, {"date": "2024-07-16", "close": 52.33, "volume": 139115.0}, {"date": "2024-07-17", "close": 52.34, "volume": 101346.0}, {"date": "2024-07-18", "close": 51.03, "volume": 91190.0}, {"date": "2024-07-19", "close": 50.75, "volume": 57548.0}, {"date": "2024-07-22", "close": 52.09, "volume": 63157.0}, {"date": "2024-07-23", "close": 52.45, "volume": 104073.0}, {"date": "2024-07-24", "close": 51.2, "volume": 66867.0}, {"date": "2024-07-25", "close": 52.13, "volume": 85174.0}, {"date": "2024-07-26", "close": 52.93, "volume": 150802.0}, {"date": "2024-07-29", "close": 52.69, "volume": 118794.0}, {"date": "2024-07-30", "close": 52.97, "volume": 92407.0}, {"date": "2024-07-31", "close": 52.7, "volume": 266146.0}, {"date": "2024-08-01", "close": 51.51, "volume": 92234.0}, {"date": "2024-08-02", "close": 49.22, "volume": 78127.0}, {"date": "2024-08-05", "close": 47.46, "volume": 68963.0}, {"date": "2024-08-06", "close": 47.75, "volume": 43085.0}, {"date": "2024-08-07", "close": 47.26, "volume": 45154.0}, {"date": "2024-08-08", "close": 48.0, "volume": 33530.0}, {"date": "2024-08-09", "close": 47.41, "volume": 25720.0}, {"date": "2024-08-12", "close": 46.97, "volume": 35278.0}, {"date": "2024-08-13", "close": 47.49, "volume": 37263.0}, {"date": "2024-08-14", "close": 47.33, "volume": 26961.0}, {"date": "2024-08-15", "close": 48.64, "volume": 31909.0}, {"date": "2024-08-16", "close": 49.26, "volume": 74643.0}, {"date": "2024-08-19", "close": 50.14, "volume": 23472.0}, {"date": "2024-08-20", "close": 49.16, "volume": 25153.0}, {"date": "2024-08-21", "close": 49.8, "volume": 33452.0}, {"date": "2024-08-22", "close": 50.47, "volume": 37036.0}, {"date": "2024-08-23", "close": 53.05, "volume": 52998.0}, {"date": "2024-08-26", "close": 52.79, "volume": 49155.0}, {"date": "2024-08-27", "close": 52.87, "volume": 45041.0}, {"date": "2024-08-28", "close": 52.64, "volume": 32650.0}, {"date": "2024-08-29", "close": 53.19, "volume": 57686.0}, {"date": "2024-08-30", "close": 53.67, "volume": 63659.0}, {"date": "2024-09-03", "close": 52.65, "volume": 45300.0}, {"date": "2024-09-04", "close": 51.49, "volume": 25433.0}, {"date": "2024-09-05", "close": 51.01, "volume": 67988.0}, {"date": "2024-09-06", "close": 49.64, "volume": 35386.0}, {"date": "2024-09-09", "close": 50.08, "volume": 76533.0}, {"date": "2024-09-10", "close": 50.01, "volume": 53247.0}, {"date": "2024-09-11", "close": 49.08, "volume": 66166.0}, {"date": "2024-09-12", "close": 49.19, "volume": 37852.0}, {"date": "2024-09-13", "close": 50.15, "volume": 51869.0}, {"date": "2024-09-16", "close": 50.32, "volume": 45667.0}, {"date": "2024-09-17", "close": 50.85, "volume": 72722.0}, {"date": "2024-09-18", "close": 50.95, "volume": 79538.0}, {"date": "2024-09-19", "close": 53.52, "volume": 155276.0}, {"date": "2024-09-20", "close": 51.67, "volume": 241153.0}, {"date": "2024-09-23", "close": 51.56, "volume": 36506.0}, {"date": "2024-09-24", "close": 51.76, "volume": 57188.0}, {"date": "2024-09-25", "close": 51.51, "volume": 59878.0}, {"date": "2024-09-26", "close": 52.32, "volume": 51709.0}, {"date": "2024-09-27", "close": 52.99, "volume": 59384.0}, {"date": "2024-09-30", "close": 53.99, "volume": 150162.0}, {"date": "2024-10-01", "close": 52.13, "volume": 92881.0}, {"date": "2024-10-02", "close": 52.02, "volume": 33485.0}, {"date": "2024-10-03", "close": 52.0, "volume": 54177.0}, {"date": "2024-10-04", "close": 52.75, "volume": 39910.0}, {"date": "2024-10-07", "close": 53.17, "volume": 48693.0}, {"date": "2024-10-08", "close": 53.705, "volume": 36727.0}, {"date": "2024-10-09", "close": 53.81, "volume": 41056.0}, {"date": "2024-10-10", "close": 54.25, "volume": 47731.0}, {"date": "2024-10-11", "close": 56.67, "volume": 90365.0}, {"date": "2024-10-14", "close": 57.52, "volume": 53577.0}, {"date": "2024-10-15", "close": 58.21, "volume": 57396.0}, {"date": "2024-10-16", "close": 59.0, "volume": 58953.0}, {"date": "2024-10-17", "close": 60.74, "volume": 86768.0}, {"date": "2024-10-18", "close": 60.3, "volume": 53083.0}, {"date": "2024-10-21", "close": 59.0, "volume": 77684.0}, {"date": "2024-10-22", "close": 59.27, "volume": 46410.0}, {"date": "2024-10-23", "close": 59.97, "volume": 63687.0}, {"date": "2024-10-24", "close": 59.98, "volume": 37796.0}, {"date": "2024-10-25", "close": 58.45, "volume": 62473.0}, {"date": "2024-10-28", "close": 63.63, "volume": 91196.0}, {"date": "2024-10-29", "close": 64.51, "volume": 137443.0}, {"date": "2024-10-30", "close": 66.57, "volume": 123603.0}, {"date": "2024-10-31", "close": 62.99, "volume": 106952.0}, {"date": "2024-11-01", "close": 63.26, "volume": 78883.0}, {"date": "2024-11-04", "close": 62.82, "volume": 71630.0}, {"date": "2024-11-05", "close": 63.91, "volume": 51328.0}, {"date": "2024-11-06", "close": 70.9, "volume": 244868.0}, {"date": "2024-11-07", "close": 70.32, "volume": 124682.0}, {"date": "2024-11-08", "close": 70.57, "volume": 111940.0}, {"date": "2024-11-11", "close": 72.39, "volume": 139498.0}, {"date": "2024-11-12", "close": 72.51, "volume": 80520.0}, {"date": "2024-11-13", "close": 73.66, "volume": 71807.0}, {"date": "2024-11-14", "close": 73.3, "volume": 95961.0}, {"date": "2024-11-15", "close": 73.32, "volume": 59110.0}, {"date": "2024-11-18", "close": 72.73, "volume": 69490.0}, {"date": "2024-11-19", "close": 73.59, "volume": 45968.0}, {"date": "2024-11-20", "close": 74.79, "volume": 82830.0}, {"date": "2024-11-21", "close": 75.33, "volume": 72594.0}, {"date": "2024-11-22", "close": 76.69, "volume": 61238.0}, {"date": "2024-11-25", "close": 77.985, "volume": 79723.0}, {"date": "2024-11-26", "close": 77.3, "volume": 41189.0}, {"date": "2024-11-27", "close": 77.23, "volume": 50025.0}, {"date": "2024-11-29", "close": 76.55, "volume": 38095.0}, {"date": "2024-12-02", "close": 75.68, "volume": 50533.0}, {"date": "2024-12-03", "close": 75.31, "volume": 40795.0}, {"date": "2024-12-04", "close": 76.64, "volume": 43561.0}, {"date": "2024-12-05", "close": 77.11, "volume": 40914.0}, {"date": "2024-12-06", "close": 76.33, "volume": 49353.0}, {"date": "2024-12-09", "close": 74.18, "volume": 51309.0}, {"date": "2024-12-10", "close": 74.69, "volume": 53283.0}, {"date": "2024-12-11", "close": 78.98, "volume": 760245.0}, {"date": "2024-12-12", "close": 80.47, "volume": 180620.0}, {"date": "2024-12-13", "close": 83.02, "volume": 229161.0}, {"date": "2024-12-16", "close": 85.97, "volume": 194485.0}, {"date": "2024-12-17", "close": 84.17, "volume": 162068.0}, {"date": "2024-12-18", "close": 79.54, "volume": 125843.0}, {"date": "2024-12-19", "close": 79.03, "volume": 86674.0}, {"date": "2024-12-20", "close": 80.72, "volume": 213442.0}, {"date": "2024-12-23", "close": 82.0, "volume": 84015.0}, {"date": "2024-12-24", "close": 83.19, "volume": 74759.0}, {"date": "2024-12-26", "close": 84.6, "volume": 54674.0}, {"date": "2024-12-27", "close": 83.72, "volume": 114441.0}, {"date": "2024-12-30", "close": 85.98, "volume": 135998.0}, {"date": "2024-12-31", "close": 84.91, "volume": 148563.0}, {"date": "2025-01-02", "close": 84.75, "volume": 173049.0}, {"date": "2025-01-03", "close": 83.88, "volume": 230515.0}, {"date": "2025-01-06", "close": 84.75, "volume": 105675.0}, {"date": "2025-01-07", "close": 84.68, "volume": 110965.0}, {"date": "2025-01-08", "close": 83.85, "volume": 65799.0}, {"date": "2025-01-10", "close": 79.67, "volume": 156709.0}, {"date": "2025-01-13", "close": 81.33, "volume": 102244.0}, {"date": "2025-01-14", "close": 84.93, "volume": 168020.0}, {"date": "2025-01-15", "close": 85.44, "volume": 102631.0}, {"date": "2025-01-16", "close": 84.81, "volume": 86569.0}, {"date": "2025-01-17", "close": 84.22, "volume": 101962.0}, {"date": "2025-01-21", "close": 84.97, "volume": 77659.0}, {"date": "2025-01-22", "close": 83.48, "volume": 112349.0}, {"date": "2025-01-23", "close": 82.83, "volume": 94603.0}, {"date": "2025-01-24", "close": 84.38, "volume": 67920.0}, {"date": "2025-01-27", "close": 84.14, "volume": 74273.0}, {"date": "2025-01-28", "close": 86.36, "volume": 167782.0}, {"date": "2025-01-29", "close": 89.86, "volume": 294150.0}, {"date": "2025-01-30", "close": 89.93, "volume": 119184.0}, {"date": "2025-01-31", "close": 89.18, "volume": 142783.0}, {"date": "2025-02-03", "close": 88.4, "volume": 114923.0}, {"date": "2025-02-04", "close": 86.74, "volume": 143089.0}, {"date": "2025-02-05", "close": 88.9, "volume": 65580.0}, {"date": "2025-02-06", "close": 89.51, "volume": 77207.0}, {"date": "2025-02-07", "close": 87.69, "volume": 93508.0}, {"date": "2025-02-10", "close": 86.45, "volume": 75651.0}, {"date": "2025-02-11", "close": 88.79, "volume": 94975.0}, {"date": "2025-02-12", "close": 88.34, "volume": 69984.0}, {"date": "2025-02-13", "close": 89.3, "volume": 51982.0}, {"date": "2025-02-14", "close": 89.97, "volume": 47261.0}, {"date": "2025-02-18", "close": 91.88, "volume": 148508.0}, {"date": "2025-02-19", "close": 92.3, "volume": 50859.0}, {"date": "2025-02-20", "close": 91.47, "volume": 92068.0}, {"date": "2025-02-21", "close": 89.57, "volume": 129314.0}, {"date": "2025-02-24", "close": 90.72, "volume": 167932.0}, {"date": "2025-02-25", "close": 91.01, "volume": 143453.0}, {"date": "2025-02-26", "close": 92.15, "volume": 138191.0}, {"date": "2025-02-27", "close": 96.68, "volume": 247372.0}, {"date": "2025-02-28", "close": 98.73, "volume": 289214.0}, {"date": "2025-03-03", "close": 100.71, "volume": 235630.0}, {"date": "2025-03-04", "close": 92.81, "volume": 149236.0}, {"date": "2025-03-05", "close": 90.96, "volume": 167339.0}, {"date": "2025-03-06", "close": 87.11, "volume": 120303.0}, {"date": "2025-03-07", "close": 82.99, "volume": 177902.0}, {"date": "2025-03-10", "close": 81.4, "volume": 167389.0}, {"date": "2025-03-11", "close": 82.49, "volume": 122049.0}, {"date": "2025-03-12", "close": 84.41, "volume": 109896.0}, {"date": "2025-03-13", "close": 81.94, "volume": 117384.0}, {"date": "2025-03-14", "close": 84.13, "volume": 83957.0}, {"date": "2025-03-17", "close": 83.06, "volume": 99617.0}, {"date": "2025-03-18", "close": 83.745, "volume": 92442.0}, {"date": "2025-03-19", "close": 84.44, "volume": 90594.0}, {"date": "2025-03-20", "close": 85.03, "volume": 68574.0}, {"date": "2025-03-21", "close": 84.48, "volume": 516396.0}, {"date": "2025-03-24", "close": 90.44, "volume": 113625.0}, {"date": "2025-03-25", "close": 88.16, "volume": 109944.0}, {"date": "2025-03-26", "close": 86.41, "volume": 69539.0}, {"date": "2025-03-27", "close": 92.03, "volume": 196321.0}, {"date": "2025-03-28", "close": 90.39, "volume": 150188.0}, {"date": "2025-03-31", "close": 90.41, "volume": 157041.0}, {"date": "2025-04-01", "close": 89.96, "volume": 109716.0}, {"date": "2025-04-02", "close": 89.91, "volume": 70809.0}, {"date": "2025-04-03", "close": 83.56, "volume": 152190.0}, {"date": "2025-04-04", "close": 79.79, "volume": 132942.0}, {"date": "2025-04-07", "close": 81.43, "volume": 210976.0}, {"date": "2025-04-08", "close": 79.38, "volume": 105629.0}, {"date": "2025-04-09", "close": 84.44, "volume": 153415.0}, {"date": "2025-04-10", "close": 79.66, "volume": 119939.0}, {"date": "2025-04-11", "close": 79.06, "volume": 79497.0}, {"date": "2025-04-14", "close": 79.55, "volume": 70747.0}, {"date": "2025-04-15", "close": 80.42, "volume": 107676.0}, {"date": "2025-04-16", "close": 81.92, "volume": 110747.0}, {"date": "2025-04-17", "close": 83.25, "volume": 86041.0}, {"date": "2025-04-21", "close": 83.89, "volume": 106427.0}, {"date": "2025-04-22", "close": 86.88, "volume": 80382.0}, {"date": "2025-04-23", "close": 88.67, "volume": 92128.0}, {"date": "2025-04-24", "close": 88.3, "volume": 78077.0}, {"date": "2025-04-25", "close": 88.08, "volume": 60329.0}, {"date": "2025-04-28", "close": 87.96, "volume": 113252.0}, {"date": "2025-04-29", "close": 87.2, "volume": 144857.0}, {"date": "2025-04-30", "close": 82.15, "volume": 128681.0}, {"date": "2025-05-01", "close": 80.3, "volume": 124926.0}, {"date": "2025-05-02", "close": 81.34, "volume": 95644.0}, {"date": "2025-05-05", "close": 80.03, "volume": 102556.0}, {"date": "2025-05-06", "close": 79.48, "volume": 125346.0}, {"date": "2025-05-07", "close": 79.01, "volume": 119986.0}, {"date": "2025-05-08", "close": 83.95, "volume": 210517.0}, {"date": "2025-05-09", "close": 83.99, "volume": 73513.0}, {"date": "2025-05-12", "close": 87.12, "volume": 89797.0}, {"date": "2025-05-13", "close": 86.6, "volume": 89347.0}, {"date": "2025-05-14", "close": 87.03, "volume": 103642.0}, {"date": "2025-05-15", "close": 88.3, "volume": 114909.0}, {"date": "2025-05-16", "close": 89.0, "volume": 77530.0}, {"date": "2025-05-19", "close": 87.15, "volume": 79342.0}, {"date": "2025-05-20", "close": 89.11, "volume": 70693.0}, {"date": "2025-05-21", "close": 88.41, "volume": 91127.0}, {"date": "2025-05-22", "close": 87.4, "volume": 84792.0}, {"date": "2025-05-23", "close": 86.01, "volume": 63681.0}, {"date": "2025-05-27", "close": 88.7, "volume": 69537.0}, {"date": "2025-05-28", "close": 87.19, "volume": 61634.0}, {"date": "2025-05-29", "close": 87.48, "volume": 41001.0}, {"date": "2025-05-30", "close": 87.89, "volume": 64427.0}, {"date": "2025-06-02", "close": 87.43, "volume": 78910.0}, {"date": "2025-06-03", "close": 89.22, "volume": 72346.0}, {"date": "2025-06-04", "close": 85.85, "volume": 70281.0}, {"date": "2025-06-05", "close": 85.44, "volume": 56183.0}, {"date": "2025-06-06", "close": 87.12, "volume": 60422.0}, {"date": "2025-06-09", "close": 89.44, "volume": 68542.0}, {"date": "2025-06-10", "close": 91.38, "volume": 225665.0}, {"date": "2025-06-11", "close": 88.19, "volume": 94014.0}, {"date": "2025-06-12", "close": 86.58, "volume": 86328.0}, {"date": "2025-06-13", "close": 83.08, "volume": 90242.0}, {"date": "2025-06-16", "close": 83.49, "volume": 74010.0}, {"date": "2025-06-17", "close": 82.31, "volume": 76325.0}, {"date": "2025-06-18", "close": 83.11, "volume": 59901.0}, {"date": "2025-06-20", "close": 86.04, "volume": 146420.0}, {"date": "2025-06-23", "close": 92.26, "volume": 192431.0}, {"date": "2025-06-24", "close": 93.81, "volume": 127992.0}, {"date": "2025-06-25", "close": 93.22, "volume": 121453.0}, {"date": "2025-06-26", "close": 96.89, "volume": 109655.0}, {"date": "2025-06-27", "close": 99.95, "volume": 434970.0}, {"date": "2025-06-30", "close": 96.87, "volume": 196939.0}, {"date": "2025-07-01", "close": 100.59, "volume": 165555.0}, {"date": "2025-07-02", "close": 102.62, "volume": 137962.0}, {"date": "2025-07-03", "close": 102.62, "volume": 212593.0}, {"date": "2025-07-07", "close": 102.22, "volume": 98259.0}, {"date": "2025-07-08", "close": 102.97, "volume": 122736.0}, {"date": "2025-07-09", "close": 104.04, "volume": 113084.0}, {"date": "2025-07-10", "close": 101.96, "volume": 84489.0}, {"date": "2025-07-11", "close": 101.56, "volume": 107424.0}, {"date": "2025-07-14", "close": 102.4, "volume": 124246.0}, {"date": "2025-07-15", "close": 97.28, "volume": 153117.0}, {"date": "2025-07-16", "close": 97.46, "volume": 126453.0}, {"date": "2025-07-17", "close": 99.77, "volume": 120176.0}, {"date": "2025-07-18", "close": 101.7, "volume": 71615.0}, {"date": "2025-07-21", "close": 102.055, "volume": 77568.0}, {"date": "2025-07-22", "close": 101.11, "volume": 114320.0}, {"date": "2025-07-23", "close": 101.46, "volume": 74798.0}, {"date": "2025-07-24", "close": 100.4, "volume": 119202.0}, {"date": "2025-07-25", "close": 102.32, "volume": 103174.0}, {"date": "2025-07-28", "close": 101.46, "volume": 144840.0}, {"date": "2025-07-29", "close": 97.19, "volume": 261776.0}, {"date": "2025-07-30", "close": 99.52, "volume": 218108.0}, {"date": "2025-07-31", "close": 96.2, "volume": 124459.0}, {"date": "2025-08-01", "close": 92.4, "volume": 216208.0}, {"date": "2025-08-04", "close": 94.85, "volume": 108179.0}, {"date": "2025-08-05", "close": 95.18, "volume": 126348.0}, {"date": "2025-08-06", "close": 95.23, "volume": 108412.0}, {"date": "2025-08-07", "close": 95.51, "volume": 143621.0}, {"date": "2025-08-08", "close": 99.17, "volume": 157099.0}, {"date": "2025-08-11", "close": 98.35, "volume": 126746.0}, {"date": "2025-08-12", "close": 102.98, "volume": 209530.0}, {"date": "2025-08-13", "close": 108.45, "volume": 264331.0}, {"date": "2025-08-14", "close": 107.86, "volume": 137595.0}, {"date": "2025-08-15", "close": 107.57, "volume": 113473.0}, {"date": "2025-08-18", "close": 105.95, "volume": 75266.0}, {"date": "2025-08-19", "close": 103.63, "volume": 73898.0}, {"date": "2025-08-20", "close": 103.79, "volume": 85584.0}, {"date": "2025-08-21", "close": 104.61, "volume": 111162.0}, {"date": "2025-08-22", "close": 110.86, "volume": 284005.0}, {"date": "2025-08-25", "close": 112.4, "volume": 159224.0}, {"date": "2025-08-26", "close": 115.5, "volume": 169230.0}, {"date": "2025-08-27", "close": 113.89, "volume": 184388.0}, {"date": "2025-08-28", "close": 114.3, "volume": 66449.0}, {"date": "2025-08-29", "close": 114.5, "volume": 81622.0}, {"date": "2025-09-02", "close": 114.24, "volume": 77277.0}, {"date": "2025-09-03", "close": 113.82, "volume": 148138.0}, {"date": "2025-09-04", "close": 115.88, "volume": 115931.0}, {"date": "2025-09-05", "close": 109.84, "volume": 99555.0}, {"date": "2025-09-08", "close": 111.57, "volume": 70679.0}, {"date": "2025-09-09", "close": 110.63, "volume": 55003.0}, {"date": "2025-09-10", "close": 111.53, "volume": 109189.0}, {"date": "2025-09-11", "close": 111.33, "volume": 78244.0}, {"date": "2025-09-12", "close": 109.1, "volume": 58842.0}, {"date": "2025-09-15", "close": 109.01, "volume": 130505.0}, {"date": "2025-09-16", "close": 108.06, "volume": 87474.0}, {"date": "2025-09-17", "close": 110.37, "volume": 125290.0}, {"date": "2025-09-18", "close": 115.39, "volume": 162951.0}, {"date": "2025-09-19", "close": 113.605, "volume": 292316.0}, {"date": "2025-09-22", "close": 113.58, "volume": 125560.0}, {"date": "2025-09-23", "close": 116.55, "volume": 147666.0}, {"date": "2025-09-24", "close": 114.84, "volume": 116708.0}, {"date": "2025-09-25", "close": 115.35, "volume": 142317.0}, {"date": "2025-09-26", "close": 118.0, "volume": 103607.0}, {"date": "2025-09-29", "close": 116.795, "volume": 95296.0}, {"date": "2025-09-30", "close": 108.17, "volume": 228470.0}, {"date": "2025-10-01", "close": 110.505, "volume": 135447.0}, {"date": "2025-10-02", "close": 108.82, "volume": 101832.0}, {"date": "2025-10-03", "close": 109.32, "volume": 95083.0}, {"date": "2025-10-06", "close": 112.19, "volume": 150061.0}, {"date": "2025-10-07", "close": 108.44, "volume": 83671.0}, {"date": "2025-10-08", "close": 111.16, "volume": 91715.0}, {"date": "2025-10-09", "close": 111.17, "volume": 121728.0}, {"date": "2025-10-10", "close": 103.63, "volume": 154296.0}, {"date": "2025-10-13", "close": 105.53, "volume": 90217.0}, {"date": "2025-10-14", "close": 109.49, "volume": 94717.0}, {"date": "2025-10-15", "close": 106.16, "volume": 150540.0}, {"date": "2025-10-16", "close": 99.77, "volume": 183888.0}, {"date": "2025-10-17", "close": 102.0, "volume": 130431.0}, {"date": "2025-10-20", "close": 103.47, "volume": 125435.0}, {"date": "2025-10-21", "close": 103.4, "volume": 90634.0}, {"date": "2025-10-22", "close": 102.88, "volume": 129282.0}, {"date": "2025-10-23", "close": 104.1, "volume": 107685.0}, {"date": "2025-10-24", "close": 108.81, "volume": 85355.0}, {"date": "2025-10-27", "close": 106.74, "volume": 85355.0}, {"date": "2025-10-28", "close": 104.84, "volume": 45022.0}, {"date": "2025-10-29", "close": 105.16, "volume": 134531.0}, {"date": "2025-10-30", "close": 104.42, "volume": 95481.0}, {"date": "2025-10-31", "close": 106.5, "volume": 131907.0}, {"date": "2025-11-03", "close": 107.73, "volume": 93251.0}, {"date": "2025-11-04", "close": 104.11, "volume": 89826.0}, {"date": "2025-11-05", "close": 105.54, "volume": 165422.0}, {"date": "2025-11-06", "close": 104.43, "volume": 65072.0}, {"date": "2025-11-07", "close": 106.34, "volume": 66227.0}, {"date": "2025-11-10", "close": 107.27, "volume": 76978.0}, {"date": "2025-11-11", "close": 108.22, "volume": 61940.0}, {"date": "2025-11-12", "close": 110.29, "volume": 93231.0}, {"date": "2025-11-13", "close": 104.55, "volume": 112279.0}, {"date": "2025-11-14", "close": 104.85, "volume": 152984.0}, {"date": "2025-11-17", "close": 102.51, "volume": 228569.0}, {"date": "2025-11-18", "close": 102.9, "volume": 91535.0}, {"date": "2025-11-19", "close": 101.92, "volume": 76595.0}, {"date": "2025-11-20", "close": 99.46, "volume": 72380.0}, {"date": "2025-11-21", "close": 102.77, "volume": 76930.0}, {"date": "2025-11-24", "close": 104.57, "volume": 119702.0}, {"date": "2025-11-25", "close": 108.52, "volume": 159053.0}, {"date": "2025-11-26", "close": 111.62, "volume": 148833.0}, {"date": "2025-11-28", "close": 111.35, "volume": 36575.0}, {"date": "2025-12-01", "close": 113.81, "volume": 198932.0}, {"date": "2025-12-02", "close": 107.47, "volume": 165938.0}, {"date": "2025-12-03", "close": 110.04, "volume": 106544.0}, {"date": "2025-12-04", "close": 110.78, "volume": 89583.0}, {"date": "2025-12-05", "close": 113.32, "volume": 100196.0}, {"date": "2025-12-08", "close": 114.69, "volume": 94476.0}, {"date": "2025-12-09", "close": 115.12, "volume": 87255.0}, {"date": "2025-12-10", "close": 117.41, "volume": 152185.0}, {"date": "2025-12-11", "close": 117.05, "volume": 56170.0}, {"date": "2025-12-12", "close": 114.09, "volume": 103282.0}, {"date": "2025-12-15", "close": 115.535, "volume": 88145.0}, {"date": "2025-12-16", "close": 114.93, "volume": 201996.0}, {"date": "2025-12-17", "close": 113.53, "volume": 195864.0}, {"date": "2025-12-18", "close": 115.79, "volume": 96667.0}, {"date": "2025-12-19", "close": 116.85, "volume": 168543.0}, {"date": "2025-12-22", "close": 118.08, "volume": 131318.0}, {"date": "2025-12-23", "close": 117.0, "volume": 60478.0}, {"date": "2025-12-24", "close": 116.32, "volume": 32100.0}, {"date": "2025-12-26", "close": 116.91, "volume": 46117.0}, {"date": "2025-12-29", "close": 117.19, "volume": 76885.0}, {"date": "2025-12-30", "close": 114.62, "volume": 65090.0}, {"date": "2025-12-31", "close": 114.59, "volume": 103180.0}, {"date": "2026-01-02", "close": 113.3, "volume": 97934.0}, {"date": "2026-01-05", "close": 115.11, "volume": 127825.0}, {"date": "2026-01-06", "close": 118.03, "volume": 163889.0}, {"date": "2026-01-07", "close": 117.79, "volume": 67454.0}, {"date": "2026-01-08", "close": 118.97, "volume": 134387.0}, {"date": "2026-01-09", "close": 116.94, "volume": 139756.0}, {"date": "2026-01-12", "close": 110.41, "volume": 87963.0}, {"date": "2026-01-13", "close": 110.39, "volume": 131977.0}, {"date": "2026-01-14", "close": 113.33, "volume": 99119.0}, {"date": "2026-01-15", "close": 113.69, "volume": 115417.0}, {"date": "2026-01-16", "close": 113.04, "volume": 69976.0}, {"date": "2026-01-20", "close": 109.73, "volume": 98689.0}, {"date": "2026-01-21", "close": 114.18, "volume": 149694.0}, {"date": "2026-01-22", "close": 115.77, "volume": 129422.0}, {"date": "2026-01-23", "close": 111.34, "volume": 129388.0}, {"date": "2026-01-26", "close": 109.7, "volume": 176157.0}, {"date": "2026-01-27", "close": 104.58, "volume": 169932.0}, {"date": "2026-01-28", "close": 100.95, "volume": 153715.0}, {"date": "2026-01-29", "close": 100.81, "volume": 250043.0}, {"date": "2026-01-30", "close": 95.78, "volume": 333965.0}, {"date": "2026-02-02", "close": 98.41, "volume": 262149.0}, {"date": "2026-02-03", "close": 89.5, "volume": 434863.0}, {"date": "2026-02-04", "close": 88.8, "volume": 271999.0}, {"date": "2026-02-05", "close": 84.97, "volume": 284482.0}, {"date": "2026-02-06", "close": 87.94, "volume": 156315.0}, {"date": "2026-02-09", "close": 87.31, "volume": 185663.0}, {"date": "2026-02-10", "close": 87.84, "volume": 189166.0}, {"date": "2026-02-11", "close": 87.63, "volume": 140025.0}, {"date": "2026-02-12", "close": 83.49, "volume": 187605.0}, {"date": "2026-02-13", "close": 83.47, "volume": 125232.0}, {"date": "2026-02-17", "close": 85.67, "volume": 158189.0}, {"date": "2026-02-18", "close": 85.1, "volume": 134732.0}, {"date": "2026-02-19", "close": 83.97, "volume": 127783.0}, {"date": "2026-02-20", "close": 83.65, "volume": 120122.0}, {"date": "2026-02-23", "close": 75.65, "volume": 409045.0}, {"date": "2026-02-24", "close": 78.9, "volume": 248826.0}, {"date": "2026-02-25", "close": 80.31, "volume": 118738.0}, {"date": "2026-02-26", "close": 77.46, "volume": 358301.0}, {"date": "2026-02-27", "close": 74.19, "volume": 334219.0}, {"date": "2026-03-02", "close": 74.8, "volume": 201473.0}, {"date": "2026-03-03", "close": 77.1, "volume": 157936.0}, {"date": "2026-03-04", "close": 76.58, "volume": 209546.0}, {"date": "2026-03-05", "close": 79.15, "volume": 181486.0}, {"date": "2026-03-06", "close": 78.54, "volume": 163655.0}, {"date": "2026-03-09", "close": 76.7, "volume": 217398.0}, {"date": "2026-03-10", "close": 77.7, "volume": 184714.0}, {"date": "2026-03-11", "close": 78.72, "volume": 173520.0}, {"date": "2026-03-12", "close": 77.37, "volume": 177231.0}, {"date": "2026-03-13", "close": 76.92, "volume": 85948.0}, {"date": "2026-03-16", "close": 77.24, "volume": 112406.0}, {"date": "2026-03-17", "close": 78.49, "volume": 122712.0}, {"date": "2026-03-18", "close": 75.42, "volume": 129602.0}, {"date": "2026-03-19", "close": 76.16, "volume": 97624.0}, {"date": "2026-03-20", "close": 74.36, "volume": 339056.0}, {"date": "2026-03-23", "close": 77.13, "volume": 137320.0}, {"date": "2026-03-24", "close": 76.84, "volume": 100051.0}, {"date": "2026-03-25", "close": 76.15, "volume": 105775.0}, {"date": "2026-03-26", "close": 74.86, "volume": 92799.0}, {"date": "2026-03-27", "close": 73.39, "volume": 92236.0}, {"date": "2026-03-30", "close": 74.23, "volume": 88747.0}, {"date": "2026-03-31", "close": 76.1, "volume": 265109.0}, {"date": "2026-04-01", "close": 76.93, "volume": 99654.0}, {"date": "2026-04-02", "close": 77.66, "volume": 93808.0}, {"date": "2026-04-06", "close": 78.7, "volume": 135843.0}, {"date": "2026-04-07", "close": 79.41, "volume": 94769.0}, {"date": "2026-04-08", "close": 81.5, "volume": 278472.0}, {"date": "2026-04-09", "close": 82.72, "volume": 163265.0}, {"date": "2026-04-10", "close": 82.1, "volume": 109760.0}, {"date": "2026-04-13", "close": 82.39, "volume": 125978.0}, {"date": "2026-04-14", "close": 82.04, "volume": 79636.0}, {"date": "2026-04-15", "close": 83.29, "volume": 83289.0}, {"date": "2026-04-16", "close": 83.0, "volume": 135372.0}, {"date": "2026-04-17", "close": 83.29, "volume": 211645.0}, {"date": "2026-04-20", "close": 82.705, "volume": 147748.0}, {"date": "2026-04-21", "close": 81.82, "volume": 156072.0}, {"date": "2026-04-22", "close": 81.78, "volume": 98282.0}, {"date": "2026-04-23", "close": 83.89, "volume": 91178.0}, {"date": "2026-04-24", "close": 82.27, "volume": 90097.0}, {"date": "2026-04-27", "close": 83.28, "volume": 80451.0}, {"date": "2026-04-28", "close": 86.68, "volume": 175369.0}, {"date": "2026-04-29", "close": 75.71, "volume": 551278.0}, {"date": "2026-04-30", "close": 75.62, "volume": 210891.0}, {"date": "2026-05-01", "close": 76.39, "volume": 197954.0}, {"date": "2026-05-04", "close": 73.635, "volume": 175636.0}, {"date": "2026-05-05", "close": 74.74, "volume": 126843.0}, {"date": "2026-05-06", "close": 74.95, "volume": 198308.0}, {"date": "2026-05-07", "close": 74.86, "volume": 162549.0}, {"date": "2026-05-08", "close": 72.86, "volume": 168046.0}, {"date": "2026-05-11", "close": 70.73, "volume": 260685.0}, {"date": "2026-05-12", "close": 70.29, "volume": 192876.0}, {"date": "2026-05-13", "close": 68.225, "volume": 238133.0}, {"date": "2026-05-14", "close": 69.71, "volume": 169089.0}, {"date": "2026-05-15", "close": 68.41, "volume": 108811.0}, {"date": "2026-05-18", "close": 69.71, "volume": 119386.0}, {"date": "2026-05-19", "close": 68.9, "volume": 95606.0}, {"date": "2026-05-20", "close": 70.58, "volume": 157220.0}, {"date": "2026-05-21", "close": 70.27, "volume": 150424.0}, {"date": "2026-05-22", "close": 69.66, "volume": 121672.0}, {"date": "2026-05-26", "close": 71.27, "volume": 209403.0}, {"date": "2026-05-27", "close": 70.805, "volume": 75193.0}, {"date": "2026-05-28", "close": 70.56, "volume": 93324.0}, {"date": "2026-05-29", "close": 71.18, "volume": 123778.0}, {"date": "2026-06-01", "close": 71.34, "volume": 109066.0}, {"date": "2026-06-02", "close": 70.67, "volume": 97581.0}, {"date": "2026-06-03", "close": 67.82, "volume": 133658.0}, {"date": "2026-06-04", "close": 70.28, "volume": 87008.0}, {"date": "2026-06-05", "close": 70.24, "volume": 84696.0}, {"date": "2026-06-08", "close": 70.8, "volume": 57463.0}, {"date": "2026-06-09", "close": 71.75, "volume": 89676.0}, {"date": "2026-06-10", "close": 71.32, "volume": 105063.0}, {"date": "2026-06-11", "close": 71.99, "volume": 97576.0}, {"date": "2026-06-12", "close": 73.53, "volume": 75714.0}, {"date": "2026-06-15", "close": 71.04, "volume": 95913.0}, {"date": "2026-06-16", "close": 71.98, "volume": 104405.0}, {"date": "2026-06-17", "close": 70.34, "volume": 128023.0}, {"date": "2026-06-18", "close": 71.65, "volume": 193352.0}, {"date": "2026-06-22", "close": 72.06, "volume": 108023.0}, {"date": "2026-06-23", "close": 73.61, "volume": 98262.0}, {"date": "2026-06-24", "close": 74.87, "volume": 90901.0}, {"date": "2026-06-25", "close": 76.55, "volume": 123535.0}, {"date": "2026-06-26", "close": 77.25, "volume": 359565.0}, {"date": "2026-06-29", "close": 76.95, "volume": 102479.0}, {"date": "2026-06-30", "close": 77.51, "volume": 86490.0}, {"date": "2026-07-01", "close": 79.84, "volume": 111371.0}, {"date": "2026-07-02", "close": 78.35, "volume": 101672.0}, {"date": "2026-07-06", "close": 78.93, "volume": 102996.0}, {"date": "2026-07-07", "close": 77.99, "volume": 106827.0}, {"date": "2026-07-08", "close": 76.42, "volume": 82668.0}, {"date": "2026-07-09", "close": 78.53, "volume": 78689.0}, {"date": "2026-07-10", "close": 78.47, "volume": 90615.0}, {"date": "2026-07-13", "close": 78.6, "volume": 79364.0}, {"date": "2026-07-14", "close": 78.85, "volume": 81481.0}, {"date": "2026-07-15", "close": 78.89, "volume": 81254.0}, {"date": "2026-07-16", "close": 81.88, "volume": 89234.0}, {"date": "2026-07-17", "close": 78.98, "volume": 110670.0}, {"date": "2026-07-20", "close": 78.0, "volume": 98623.0}, {"date": "2026-07-21", "close": 77.25, "volume": 107872.0}, {"date": "2026-07-22", "close": 77.55, "volume": 131454.0}, {"date": "2026-07-23", "close": 71.41, "volume": 270353.0}, {"date": "2026-07-24", "close": 72.19, "volume": 179937.0}, {"date": "2026-07-27", "close": 72.37, "volume": 95548.0}, {"date": "2026-07-28", "close": 73.0, "volume": 131110.0}, {"date": "2026-07-29", "close": 70.66, "volume": 173565.0}, {"date": "2026-07-30", "close": 39.91, "volume": 2058800.0}, {"date": "2026-07-31", "close": 40.99, "volume": 1510561.0}, {"date": "2026-08-03", "close": 42.63, "volume": 647476.0}, {"date": "2026-08-04", "close": 44.05, "volume": 523328.0}, {"date": "2026-08-05", "close": 44.15, "volume": 537329.0}, {"date": "2026-08-06", "close": 43.93, "volume": 346522.0}], "refreshing": true}