{"ticker": "CCBG", "overview": {"cik": "726601", "ticker": "CCBG", "name": "CAPITAL CITY BANK GROUP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001899058-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0000726601-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001498337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001900198-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001697005-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001696965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001196481-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001898433-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001784151-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001899064-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002073270-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000726601-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0000726601-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0000726601-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001898433-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001696965-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001697005-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001899064-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001900198-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001498337-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001784151-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001196481-26-000008", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0000726601-26-000018", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000726601-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001243389-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 20019.4008, "sell_n": 0, "sell_sum": 0, "net": 20019.4008, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "CCBG", "has_prices": true, "as_of": "2026-10-30", "last": 50.86, "prev_close": 51.18, "change": -0.3200000000000003, "change_pct": -0.006252442360296997, "session_volume": 75326.0, "vwap_5": 50.99991926083379, "vwap_20": 49.50774318069544, "vwap_60": 50.161188433241385, "vwap_250": 46.24331628837772, "high_52w": 52.84, "low_52w": 39.39, "avg_volume_20": 82185.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001899058-26-000006", "src": "INSIDERS", "ticker": "CCBG", "cik": "726601", "company": "CAPITAL CITY BANK GROUP INC", "company_raw": "CAPITAL CITY BANK GROUP INC", "who": "William F. Butler", "who_key": "Butler William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20019.4008, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $20K of CCBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1899058/000189905826000006/0001899058-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0002073270-26-000004", "src": "INSIDERS", "ticker": "CCBG", "cik": "726601", "company": "CAPITAL CITY BANK GROUP INC", "company_raw": "CAPITAL CITY BANK GROUP INC", "who": "Bethany Harding Corum", "who_key": "Corum Bethany Harding", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1027.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CCBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073270/000207327026000004/0002073270-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}], "recent_buys": [{"id": "0001899058-26-000006", "src": "INSIDERS", "ticker": "CCBG", "cik": "726601", "company": "CAPITAL CITY BANK GROUP INC", "company_raw": "CAPITAL CITY BANK GROUP INC", "who": "William F. Butler", "who_key": "Butler William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20019.4008, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $20K of CCBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1899058/000189905826000006/0001899058-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}], "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": "Capital City Bank Group - Common Stock", "new_value": "CAPITAL CITY BANK GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000726601", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000726601", "applied": 1, "detected_at": "2026-09-10T23:38:37.815150"}]}, "key_people": [{"who": "William F. Butler", "who_key": "Butler William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20019.4008, "sold": 0, "net": 20019.4008, "trades": 1, "top_score": 31.7, "lean": "buying", "history": [{"action": "BUY", "amount": 20019.4008, "date": "2026-10-26", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1899058/000189905826000006/0001899058-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 20019.4008, "date": "2026-10-26", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1899058/000189905826000006/0001899058-26-000006-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 20019.4008}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001899058-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0000726601-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001498337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001900198-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001697005-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001696965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001196481-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001898433-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001784151-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001899064-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002073270-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000726601-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0000726601-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0000726601-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001898433-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001696965-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001697005-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001899064-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001900198-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001498337-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001784151-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001196481-26-000008", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0000726601-26-000018", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000726601-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001243389-26-000006", "price_sensitive": false}], "performance": {"ticker": "CCBG", "has_prices": true, "summary": {"n": 1, "avg": -0.0007858546168958575, "win_rate": 0.0, "best": -0.0007858546168958575, "worst": -0.0007858546168958575, "as_of": "2026-10-30"}, "buys": [{"who": "Butler William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20019.4008, "date": "2026-10-26", "score": 31.7, "ref_price": 50.9, "return": -0.0007858546168958575}]}, "price_series": [{"date": "2016-10-31", "close": 15.04, "volume": 11902.0}, {"date": "2016-11-01", "close": 14.98, "volume": 13225.0}, {"date": "2016-11-02", "close": 14.47, "volume": 18594.0}, {"date": "2016-11-03", "close": 14.67, "volume": 27432.0}, {"date": "2016-11-04", "close": 14.7, "volume": 9382.0}, {"date": "2016-11-07", "close": 15.03, "volume": 8574.0}, {"date": "2016-11-08", "close": 15.06, "volume": 4877.0}, {"date": "2016-11-09", "close": 15.45, "volume": 27501.0}, {"date": "2016-11-10", "close": 16.2, "volume": 67830.0}, {"date": "2016-11-11", "close": 16.89, "volume": 48831.0}, {"date": "2016-11-14", "close": 16.79, "volume": 28162.0}, {"date": "2016-11-15", "close": 17.3, "volume": 12483.0}, {"date": "2016-11-16", "close": 17.14, "volume": 25668.0}, {"date": "2016-11-17", "close": 17.8, "volume": 14843.0}, {"date": "2016-11-18", "close": 17.67, "volume": 24191.0}, {"date": "2016-11-21", "close": 18.16, "volume": 32965.0}, {"date": "2016-11-22", "close": 18.79, "volume": 22936.0}, {"date": "2016-11-23", "close": 19.42, "volume": 47237.0}, {"date": "2016-11-25", "close": 19.45, "volume": 30713.0}, {"date": "2016-11-28", "close": 18.71, "volume": 29918.0}, {"date": "2016-11-29", "close": 19.06, "volume": 26497.0}, {"date": "2016-11-30", "close": 18.85, "volume": 22367.0}, {"date": "2016-12-01", "close": 18.61, "volume": 13629.0}, {"date": "2016-12-02", "close": 18.46, "volume": 54620.0}, {"date": "2016-12-05", "close": 19.4, "volume": 67561.0}, {"date": "2016-12-06", "close": 20.0, "volume": 67094.0}, {"date": "2016-12-07", "close": 20.25, "volume": 12191.0}, {"date": "2016-12-08", "close": 21.16, "volume": 19568.0}, {"date": "2016-12-09", "close": 22.27, "volume": 37622.0}, {"date": "2016-12-12", "close": 21.43, "volume": 20851.0}, {"date": "2016-12-13", "close": 21.46, "volume": 18480.0}, {"date": "2016-12-14", "close": 21.24, "volume": 21018.0}, {"date": "2016-12-15", "close": 20.9, "volume": 33365.0}, {"date": "2016-12-16", "close": 20.3, "volume": 122971.0}, {"date": "2016-12-19", "close": 20.83, "volume": 28053.0}, {"date": "2016-12-20", "close": 20.92, "volume": 18245.0}, {"date": "2016-12-21", "close": 20.63, "volume": 81442.0}, {"date": "2016-12-22", "close": 20.81, "volume": 29165.0}, {"date": "2016-12-23", "close": 20.87, "volume": 8377.0}, {"date": "2016-12-27", "close": 20.97, "volume": 14591.0}, {"date": "2016-12-28", "close": 20.77, "volume": 13865.0}, {"date": "2016-12-29", "close": 20.57, "volume": 15978.0}, {"date": "2016-12-30", "close": 20.48, "volume": 13165.0}, {"date": "2017-01-03", "close": 20.85, "volume": 21094.0}, {"date": "2017-01-04", "close": 20.89, "volume": 13692.0}, {"date": "2017-01-05", "close": 20.46, "volume": 8280.0}, {"date": "2017-01-06", "close": 20.31, "volume": 9547.0}, {"date": "2017-01-09", "close": 19.95, "volume": 12748.0}, {"date": "2017-01-10", "close": 20.15, "volume": 13933.0}, {"date": "2017-01-11", "close": 20.44, "volume": 15351.0}, {"date": "2017-01-12", "close": 20.02, "volume": 9141.0}, {"date": "2017-01-13", "close": 20.11, "volume": 9766.0}, {"date": "2017-01-17", "close": 19.79, "volume": 16337.0}, {"date": "2017-01-18", "close": 19.95, "volume": 21655.0}, {"date": "2017-01-19", "close": 19.77, "volume": 12747.0}, {"date": "2017-01-20", "close": 19.85, "volume": 12626.0}, {"date": "2017-01-23", "close": 19.54, "volume": 8018.0}, {"date": "2017-01-24", "close": 20.24, "volume": 83934.0}, {"date": "2017-01-25", "close": 20.79, "volume": 21566.0}, {"date": "2017-01-26", "close": 20.81, "volume": 8936.0}, {"date": "2017-01-27", "close": 20.75, "volume": 17762.0}, {"date": "2017-01-30", "close": 20.59, "volume": 19896.0}, {"date": "2017-01-31", "close": 20.69, "volume": 16892.0}, {"date": "2017-02-01", "close": 20.9, "volume": 18342.0}, {"date": "2017-02-02", "close": 20.81, "volume": 16229.0}, {"date": "2017-02-03", "close": 21.01, "volume": 36710.0}, {"date": "2017-02-06", "close": 21.24, "volume": 28266.0}, {"date": "2017-02-07", "close": 20.64, "volume": 16975.0}, {"date": "2017-02-08", "close": 19.87, "volume": 67534.0}, {"date": "2017-02-09", "close": 20.14, "volume": 51366.0}, {"date": "2017-02-10", "close": 20.37, "volume": 14764.0}, {"date": "2017-02-13", "close": 20.78, "volume": 12482.0}, {"date": "2017-02-14", "close": 20.89, "volume": 19618.0}, {"date": "2017-02-15", "close": 21.07, "volume": 24088.0}, {"date": "2017-02-16", "close": 21.04, "volume": 11755.0}, {"date": "2017-02-17", "close": 21.36, "volume": 45741.0}, {"date": "2017-02-21", "close": 21.46, "volume": 7797.0}, {"date": "2017-02-22", "close": 21.45, "volume": 13462.0}, {"date": "2017-02-23", "close": 21.56, "volume": 16881.0}, {"date": "2017-02-24", "close": 21.48, "volume": 33866.0}, {"date": "2017-02-27", "close": 21.09, "volume": 26421.0}, {"date": "2017-02-28", "close": 20.43, "volume": 29442.0}, {"date": "2017-03-01", "close": 20.96, "volume": 20187.0}, {"date": "2017-03-02", "close": 20.64, "volume": 20264.0}, {"date": "2017-03-03", "close": 20.48, "volume": 13415.0}, {"date": "2017-03-06", "close": 20.23, "volume": 11390.0}, {"date": "2017-03-07", "close": 20.01, "volume": 31051.0}, {"date": "2017-03-08", "close": 20.13, "volume": 17830.0}, {"date": "2017-03-09", "close": 20.08, "volume": 12053.0}, {"date": "2017-03-10", "close": 20.0, "volume": 23135.0}, {"date": "2017-03-13", "close": 20.0, "volume": 13573.0}, {"date": "2017-03-14", "close": 19.8, "volume": 7034.0}, {"date": "2017-03-15", "close": 19.9, "volume": 101253.0}, {"date": "2017-03-16", "close": 19.92, "volume": 22075.0}, {"date": "2017-03-17", "close": 20.49, "volume": 49222.0}, {"date": "2017-03-20", "close": 20.19, "volume": 16864.0}, {"date": "2017-03-21", "close": 19.51, "volume": 30386.0}, {"date": "2017-03-22", "close": 19.62, "volume": 26041.0}, {"date": "2017-03-23", "close": 20.02, "volume": 4250.0}, {"date": "2017-03-24", "close": 20.43, "volume": 19985.0}, {"date": "2017-03-27", "close": 20.66, "volume": 18614.0}, {"date": "2017-03-28", "close": 21.13, "volume": 14662.0}, {"date": "2017-03-29", "close": 21.04, "volume": 74166.0}, {"date": "2017-03-30", "close": 21.46, "volume": 24486.0}, {"date": "2017-03-31", "close": 21.39, "volume": 13372.0}, {"date": "2017-04-03", "close": 21.15, "volume": 18150.0}, {"date": "2017-04-04", "close": 20.7, "volume": 20349.0}, {"date": "2017-04-05", "close": 19.86, "volume": 30243.0}, {"date": "2017-04-06", "close": 20.09, "volume": 20222.0}, {"date": "2017-04-07", "close": 20.38, "volume": 11839.0}, {"date": "2017-04-10", "close": 20.55, "volume": 22158.0}, {"date": "2017-04-11", "close": 20.91, "volume": 14048.0}, {"date": "2017-04-12", "close": 20.63, "volume": 8846.0}, {"date": "2017-04-13", "close": 20.66, "volume": 39486.0}, {"date": "2017-04-17", "close": 20.7, "volume": 15180.0}, {"date": "2017-04-18", "close": 20.63, "volume": 23131.0}, {"date": "2017-04-19", "close": 20.78, "volume": 14965.0}, {"date": "2017-04-20", "close": 21.11, "volume": 16502.0}, {"date": "2017-04-21", "close": 20.89, "volume": 33792.0}, {"date": "2017-04-24", "close": 21.17, "volume": 20674.0}, {"date": "2017-04-25", "close": 20.99, "volume": 25710.0}, {"date": "2017-04-26", "close": 22.05, "volume": 33635.0}, {"date": "2017-04-27", "close": 20.96, "volume": 24118.0}, {"date": "2017-04-28", "close": 20.61, "volume": 18799.0}, {"date": "2017-05-01", "close": 20.8, "volume": 25453.0}, {"date": "2017-05-02", "close": 20.55, "volume": 16734.0}, {"date": "2017-05-03", "close": 20.42, "volume": 30694.0}, {"date": "2017-05-04", "close": 20.69, "volume": 21329.0}, {"date": "2017-05-05", "close": 20.62, "volume": 17777.0}, {"date": "2017-05-08", "close": 20.86, "volume": 12232.0}, {"date": "2017-05-09", "close": 20.36, "volume": 13307.0}, {"date": "2017-05-10", "close": 20.27, "volume": 14406.0}, {"date": "2017-05-11", "close": 19.9, "volume": 7108.0}, {"date": "2017-05-12", "close": 19.49, "volume": 47282.0}, {"date": "2017-05-15", "close": 19.5, "volume": 16885.0}, {"date": "2017-05-16", "close": 19.44, "volume": 11570.0}, {"date": "2017-05-17", "close": 18.24, "volume": 17512.0}, {"date": "2017-05-18", "close": 18.31, "volume": 14422.0}, {"date": "2017-05-19", "close": 17.94, "volume": 22030.0}, {"date": "2017-05-22", "close": 18.5, "volume": 9824.0}, {"date": "2017-05-23", "close": 18.34, "volume": 15738.0}, {"date": "2017-05-24", "close": 18.76, "volume": 10863.0}, {"date": "2017-05-25", "close": 18.78, "volume": 11215.0}, {"date": "2017-05-26", "close": 18.68, "volume": 8589.0}, {"date": "2017-05-30", "close": 18.66, "volume": 13167.0}, {"date": "2017-05-31", "close": 18.76, "volume": 4020.0}, {"date": "2017-06-01", "close": 19.25, "volume": 23399.0}, {"date": "2017-06-02", "close": 19.57, "volume": 65905.0}, {"date": "2017-06-05", "close": 19.66, "volume": 44425.0}, {"date": "2017-06-06", "close": 19.5, "volume": 3514.0}, {"date": "2017-06-07", "close": 19.4, "volume": 16707.0}, {"date": "2017-06-08", "close": 20.35, "volume": 31201.0}, {"date": "2017-06-09", "close": 21.83, "volume": 23303.0}, {"date": "2017-06-12", "close": 21.02, "volume": 41224.0}, {"date": "2017-06-13", "close": 21.49, "volume": 33421.0}, {"date": "2017-06-14", "close": 21.18, "volume": 42930.0}, {"date": "2017-06-15", "close": 21.28, "volume": 9732.0}, {"date": "2017-06-16", "close": 20.7, "volume": 64784.0}, {"date": "2017-06-19", "close": 20.31, "volume": 31175.0}, {"date": "2017-06-20", "close": 19.89, "volume": 9013.0}, {"date": "2017-06-21", "close": 19.31, "volume": 11354.0}, {"date": "2017-06-22", "close": 19.45, "volume": 6243.0}, {"date": "2017-06-23", "close": 19.44, "volume": 80828.0}, {"date": "2017-06-26", "close": 19.41, "volume": 51445.0}, {"date": "2017-06-27", "close": 19.42, "volume": 52457.0}, {"date": "2017-06-28", "close": 20.14, "volume": 25095.0}, {"date": "2017-06-29", "close": 20.39, "volume": 17036.0}, {"date": "2017-06-30", "close": 20.42, "volume": 11233.0}, {"date": "2017-07-03", "close": 21.26, "volume": 23615.0}, {"date": "2017-07-05", "close": 20.93, "volume": 15479.0}, {"date": "2017-07-06", "close": 21.01, "volume": 9628.0}, {"date": "2017-07-07", "close": 21.23, "volume": 9507.0}, {"date": "2017-07-10", "close": 21.36, "volume": 23264.0}, {"date": "2017-07-11", "close": 21.34, "volume": 25567.0}, {"date": "2017-07-12", "close": 21.07, "volume": 35260.0}, {"date": "2017-07-13", "close": 20.82, "volume": 31548.0}, {"date": "2017-07-14", "close": 20.53, "volume": 22316.0}, {"date": "2017-07-17", "close": 20.34, "volume": 33674.0}, {"date": "2017-07-18", "close": 20.43, "volume": 6550.0}, {"date": "2017-07-19", "close": 20.28, "volume": 13523.0}, {"date": "2017-07-20", "close": 20.36, "volume": 17517.0}, {"date": "2017-07-21", "close": 20.22, "volume": 33843.0}, {"date": "2017-07-24", "close": 19.87, "volume": 26221.0}, {"date": "2017-07-25", "close": 21.21, "volume": 58436.0}, {"date": "2017-07-26", "close": 21.23, "volume": 17397.0}, {"date": "2017-07-27", "close": 21.15, "volume": 11571.0}, {"date": "2017-07-28", "close": 21.27, "volume": 6582.0}, {"date": "2017-07-31", "close": 21.36, "volume": 46675.0}, {"date": "2017-08-01", "close": 21.37, "volume": 14209.0}, {"date": "2017-08-02", "close": 21.29, "volume": 9533.0}, {"date": "2017-08-03", "close": 20.92, "volume": 13348.0}, {"date": "2017-08-04", "close": 21.32, "volume": 35995.0}, {"date": "2017-08-07", "close": 21.33, "volume": 12376.0}, {"date": "2017-08-08", "close": 21.31, "volume": 9988.0}, {"date": "2017-08-09", "close": 20.89, "volume": 14108.0}, {"date": "2017-08-10", "close": 20.9, "volume": 39126.0}, {"date": "2017-08-11", "close": 20.8, "volume": 22911.0}, {"date": "2017-08-14", "close": 21.2, "volume": 22804.0}, {"date": "2017-08-15", "close": 21.35, "volume": 5927.0}, {"date": "2017-08-16", "close": 21.18, "volume": 5497.0}, {"date": "2017-08-17", "close": 20.69, "volume": 13658.0}, {"date": "2017-08-18", "close": 20.31, "volume": 28031.0}, {"date": "2017-08-21", "close": 20.56, "volume": 49686.0}, {"date": "2017-08-22", "close": 20.56, "volume": 9905.0}, {"date": "2017-08-23", "close": 20.39, "volume": 21376.0}, {"date": "2017-08-24", "close": 20.39, "volume": 9405.0}, {"date": "2017-08-25", "close": 20.88, "volume": 49002.0}, {"date": "2017-08-28", "close": 20.66, "volume": 33154.0}, {"date": "2017-08-29", "close": 20.65, "volume": 27490.0}, {"date": "2017-08-30", "close": 20.38, "volume": 28773.0}, {"date": "2017-08-31", "close": 20.69, "volume": 19205.0}, {"date": "2017-09-01", "close": 20.63, "volume": 12641.0}, {"date": "2017-09-05", "close": 20.39, "volume": 25251.0}, {"date": "2017-09-06", "close": 20.63, "volume": 14112.0}, {"date": "2017-09-07", "close": 20.01, "volume": 39424.0}, {"date": "2017-09-08", "close": 20.0, "volume": 43118.0}, {"date": "2017-09-11", "close": 20.55, "volume": 31677.0}, {"date": "2017-09-12", "close": 20.81, "volume": 39070.0}, {"date": "2017-09-13", "close": 21.0, "volume": 25388.0}, {"date": "2017-09-14", "close": 20.98, "volume": 28083.0}, {"date": "2017-09-15", "close": 20.78, "volume": 100965.0}, {"date": "2017-09-18", "close": 20.96, "volume": 44731.0}, {"date": "2017-09-19", "close": 21.05, "volume": 55534.0}, {"date": "2017-09-20", "close": 21.01, "volume": 80327.0}, {"date": "2017-09-21", "close": 21.55, "volume": 59158.0}, {"date": "2017-09-22", "close": 22.52, "volume": 103247.0}, {"date": "2017-09-25", "close": 22.88, "volume": 64150.0}, {"date": "2017-09-26", "close": 23.26, "volume": 35096.0}, {"date": "2017-09-27", "close": 24.33, "volume": 37240.0}, {"date": "2017-09-28", "close": 24.39, "volume": 17609.0}, {"date": "2017-09-29", "close": 24.01, "volume": 39812.0}, {"date": "2017-10-02", "close": 24.0, "volume": 46830.0}, {"date": "2017-10-03", "close": 24.18, "volume": 14661.0}, {"date": "2017-10-04", "close": 23.84, "volume": 17139.0}, {"date": "2017-10-05", "close": 23.98, "volume": 13025.0}, {"date": "2017-10-06", "close": 24.19, "volume": 15135.0}, {"date": "2017-10-09", "close": 24.45, "volume": 17304.0}, {"date": "2017-10-10", "close": 24.84, "volume": 17762.0}, {"date": "2017-10-11", "close": 24.89, "volume": 29002.0}, {"date": "2017-10-12", "close": 24.62, "volume": 21095.0}, {"date": "2017-10-13", "close": 24.53, "volume": 12231.0}, {"date": "2017-10-16", "close": 24.67, "volume": 12943.0}, {"date": "2017-10-17", "close": 24.22, "volume": 35676.0}, {"date": "2017-10-18", "close": 24.55, "volume": 8683.0}, {"date": "2017-10-19", "close": 24.73, "volume": 7421.0}, {"date": "2017-10-20", "close": 24.96, "volume": 30868.0}, {"date": "2017-10-23", "close": 24.61, "volume": 14589.0}, {"date": "2017-10-24", "close": 23.77, "volume": 24021.0}, {"date": "2017-10-25", "close": 24.39, "volume": 15849.0}, {"date": "2017-10-26", "close": 25.24, "volume": 29491.0}, {"date": "2017-10-27", "close": 25.94, "volume": 26769.0}, {"date": "2017-10-30", "close": 24.12, "volume": 42796.0}, {"date": "2017-10-31", "close": 24.66, "volume": 32729.0}, {"date": "2017-11-01", "close": 24.2, "volume": 24384.0}, {"date": "2017-11-02", "close": 24.7, "volume": 13456.0}, {"date": "2017-11-03", "close": 24.37, "volume": 12120.0}, {"date": "2017-11-06", "close": 24.19, "volume": 15056.0}, {"date": "2017-11-07", "close": 23.39, "volume": 13491.0}, {"date": "2017-11-08", "close": 22.91, "volume": 21135.0}, {"date": "2017-11-09", "close": 22.89, "volume": 22776.0}, {"date": "2017-11-10", "close": 22.81, "volume": 15684.0}, {"date": "2017-11-13", "close": 23.02, "volume": 24661.0}, {"date": "2017-11-14", "close": 23.29, "volume": 20479.0}, {"date": "2017-11-15", "close": 23.55, "volume": 20011.0}, {"date": "2017-11-16", "close": 23.88, "volume": 16105.0}, {"date": "2017-11-17", "close": 23.67, "volume": 20571.0}, {"date": "2017-11-20", "close": 24.21, "volume": 12002.0}, {"date": "2017-11-21", "close": 24.41, "volume": 14971.0}, {"date": "2017-11-22", "close": 24.21, "volume": 21819.0}, {"date": "2017-11-24", "close": 23.96, "volume": 3737.0}, {"date": "2017-11-27", "close": 24.13, "volume": 10151.0}, {"date": "2017-11-28", "close": 25.07, "volume": 18313.0}, {"date": "2017-11-29", "close": 25.87, "volume": 9156.0}, {"date": "2017-11-30", "close": 25.28, "volume": 31670.0}, {"date": "2017-12-01", "close": 24.92, "volume": 16820.0}, {"date": "2017-12-04", "close": 25.11, "volume": 12524.0}, {"date": "2017-12-05", "close": 24.47, "volume": 18900.0}, {"date": "2017-12-06", "close": 24.28, "volume": 15523.0}, {"date": "2017-12-07", "close": 24.13, "volume": 16337.0}, {"date": "2017-12-08", "close": 23.96, "volume": 22092.0}, {"date": "2017-12-11", "close": 23.99, "volume": 15047.0}, {"date": "2017-12-12", "close": 24.24, "volume": 10499.0}, {"date": "2017-12-13", "close": 24.4, "volume": 15467.0}, {"date": "2017-12-14", "close": 23.55, "volume": 13734.0}, {"date": "2017-12-15", "close": 24.51, "volume": 70683.0}, {"date": "2017-12-18", "close": 24.95, "volume": 18287.0}, {"date": "2017-12-19", "close": 24.35, "volume": 15508.0}, {"date": "2017-12-20", "close": 24.92, "volume": 17752.0}, {"date": "2017-12-21", "close": 24.86, "volume": 18701.0}, {"date": "2017-12-22", "close": 24.49, "volume": 9671.0}, {"date": "2017-12-26", "close": 23.82, "volume": 10272.0}, {"date": "2017-12-27", "close": 23.61, "volume": 13984.0}, {"date": "2017-12-28", "close": 23.7, "volume": 6310.0}, {"date": "2017-12-29", "close": 22.94, "volume": 15364.0}, {"date": "2018-01-02", "close": 22.98, "volume": 25637.0}, {"date": "2018-01-03", "close": 23.36, "volume": 15657.0}, {"date": "2018-01-04", "close": 23.3, "volume": 15047.0}, {"date": "2018-01-05", "close": 23.35, "volume": 28198.0}, {"date": "2018-01-08", "close": 23.45, "volume": 7534.0}, {"date": "2018-01-09", "close": 23.42, "volume": 7102.0}, {"date": "2018-01-10", "close": 23.47, "volume": 11732.0}, {"date": "2018-01-11", "close": 24.03, "volume": 11039.0}, {"date": "2018-01-12", "close": 23.99, "volume": 10425.0}, {"date": "2018-01-16", "close": 24.11, "volume": 11327.0}, {"date": "2018-01-17", "close": 23.98, "volume": 14624.0}, {"date": "2018-01-18", "close": 23.49, "volume": 6752.0}, {"date": "2018-01-19", "close": 24.01, "volume": 23275.0}, {"date": "2018-01-22", "close": 23.75, "volume": 7593.0}, {"date": "2018-01-23", "close": 23.34, "volume": 21764.0}, {"date": "2018-01-24", "close": 23.57, "volume": 13017.0}, {"date": "2018-01-25", "close": 23.06, "volume": 18592.0}, {"date": "2018-01-26", "close": 23.44, "volume": 10452.0}, {"date": "2018-01-29", "close": 23.46, "volume": 12947.0}, {"date": "2018-01-30", "close": 23.71, "volume": 11835.0}, {"date": "2018-01-31", "close": 24.53, "volume": 54729.0}, {"date": "2018-02-01", "close": 24.96, "volume": 19990.0}, {"date": "2018-02-02", "close": 24.95, "volume": 27722.0}, {"date": "2018-02-05", "close": 24.11, "volume": 18235.0}, {"date": "2018-02-06", "close": 24.06, "volume": 36950.0}, {"date": "2018-02-07", "close": 24.08, "volume": 7957.0}, {"date": "2018-02-08", "close": 23.56, "volume": 15980.0}, {"date": "2018-02-09", "close": 24.39, "volume": 32380.0}, {"date": "2018-02-12", "close": 24.15, "volume": 21125.0}, {"date": "2018-02-13", "close": 24.09, "volume": 12005.0}, {"date": "2018-02-14", "close": 24.15, "volume": 43040.0}, {"date": "2018-02-15", "close": 24.39, "volume": 7334.0}, {"date": "2018-02-16", "close": 24.52, "volume": 15915.0}, {"date": "2018-02-20", "close": 24.3, "volume": 16056.0}, {"date": "2018-02-21", "close": 24.34, "volume": 17758.0}, {"date": "2018-02-22", "close": 24.18, "volume": 9028.0}, {"date": "2018-02-23", "close": 24.59, "volume": 7509.0}, {"date": "2018-02-26", "close": 24.65, "volume": 10041.0}, {"date": "2018-02-27", "close": 24.23, "volume": 19991.0}, {"date": "2018-02-28", "close": 24.0, "volume": 37233.0}, {"date": "2018-03-01", "close": 24.2, "volume": 16927.0}, {"date": "2018-03-02", "close": 24.55, "volume": 17343.0}, {"date": "2018-03-05", "close": 24.8, "volume": 18666.0}, {"date": "2018-03-06", "close": 25.02, "volume": 23765.0}, {"date": "2018-03-07", "close": 25.19, "volume": 29297.0}, {"date": "2018-03-08", "close": 24.84, "volume": 15778.0}, {"date": "2018-03-09", "close": 25.49, "volume": 36743.0}, {"date": "2018-03-12", "close": 25.9, "volume": 28190.0}, {"date": "2018-03-13", "close": 25.97, "volume": 34048.0}, {"date": "2018-03-14", "close": 25.49, "volume": 16455.0}, {"date": "2018-03-15", "close": 25.99, "volume": 15409.0}, {"date": "2018-03-16", "close": 26.45, "volume": 68110.0}, {"date": "2018-03-19", "close": 26.5, "volume": 13108.0}, {"date": "2018-03-20", "close": 26.01, "volume": 14817.0}, {"date": "2018-03-21", "close": 25.89, "volume": 21138.0}, {"date": "2018-03-22", "close": 25.1, "volume": 17588.0}, {"date": "2018-03-23", "close": 24.42, "volume": 32635.0}, {"date": "2018-03-26", "close": 24.99, "volume": 48057.0}, {"date": "2018-03-27", "close": 25.02, "volume": 18340.0}, {"date": "2018-03-28", "close": 25.29, "volume": 21171.0}, {"date": "2018-03-29", "close": 24.75, "volume": 62063.0}, {"date": "2018-04-02", "close": 24.08, "volume": 103810.0}, {"date": "2018-04-03", "close": 24.17, "volume": 41747.0}, {"date": "2018-04-04", "close": 24.67, "volume": 32502.0}, {"date": "2018-04-05", "close": 25.06, "volume": 28505.0}, {"date": "2018-04-06", "close": 24.62, "volume": 15992.0}, {"date": "2018-04-09", "close": 24.66, "volume": 5467.0}, {"date": "2018-04-10", "close": 25.12, "volume": 20191.0}, {"date": "2018-04-11", "close": 24.91, "volume": 15901.0}, {"date": "2018-04-12", "close": 25.02, "volume": 12814.0}, {"date": "2018-04-13", "close": 24.7, "volume": 7370.0}, {"date": "2018-04-16", "close": 25.02, "volume": 13364.0}, {"date": "2018-04-17", "close": 24.79, "volume": 22010.0}, {"date": "2018-04-18", "close": 24.77, "volume": 10285.0}, {"date": "2018-04-19", "close": 25.1, "volume": 9111.0}, {"date": "2018-04-20", "close": 25.27, "volume": 13232.0}, {"date": "2018-04-23", "close": 24.85, "volume": 9597.0}, {"date": "2018-04-24", "close": 24.31, "volume": 17203.0}, {"date": "2018-04-25", "close": 23.53, "volume": 28471.0}, {"date": "2018-04-26", "close": 24.03, "volume": 23814.0}, {"date": "2018-04-27", "close": 23.96, "volume": 9352.0}, {"date": "2018-04-30", "close": 22.38, "volume": 48192.0}, {"date": "2018-05-01", "close": 23.34, "volume": 23920.0}, {"date": "2018-05-02", "close": 23.18, "volume": 35616.0}, {"date": "2018-05-03", "close": 22.78, "volume": 9727.0}, {"date": "2018-05-04", "close": 22.73, "volume": 6416.0}, {"date": "2018-05-07", "close": 22.87, "volume": 12309.0}, {"date": "2018-05-08", "close": 23.38, "volume": 24901.0}, {"date": "2018-05-09", "close": 23.83, "volume": 15135.0}, {"date": "2018-05-10", "close": 24.0, "volume": 21894.0}, {"date": "2018-05-11", "close": 23.49, "volume": 11930.0}, {"date": "2018-05-14", "close": 23.04, "volume": 12949.0}, {"date": "2018-05-15", "close": 23.18, "volume": 8479.0}, {"date": "2018-05-16", "close": 23.33, "volume": 21245.0}, {"date": "2018-05-17", "close": 23.62, "volume": 9216.0}, {"date": "2018-05-18", "close": 23.48, "volume": 12505.0}, {"date": "2018-05-21", "close": 23.6, "volume": 14874.0}, {"date": "2018-05-22", "close": 23.42, "volume": 29515.0}, {"date": "2018-05-23", "close": 23.35, "volume": 37543.0}, {"date": "2018-05-24", "close": 23.28, "volume": 33079.0}, {"date": "2018-05-25", "close": 23.11, "volume": 23382.0}, {"date": "2018-05-29", "close": 22.71, "volume": 16492.0}, {"date": "2018-05-30", "close": 22.52, "volume": 68296.0}, {"date": "2018-05-31", "close": 22.54, "volume": 29232.0}, {"date": "2018-06-01", "close": 22.8, "volume": 18814.0}, {"date": "2018-06-04", "close": 23.11, "volume": 19225.0}, {"date": "2018-06-05", "close": 23.36, "volume": 13187.0}, {"date": "2018-06-06", "close": 24.0, "volume": 25286.0}, {"date": "2018-06-07", "close": 23.69, "volume": 31351.0}, {"date": "2018-06-08", "close": 23.77, "volume": 19016.0}, {"date": "2018-06-11", "close": 23.65, "volume": 23136.0}, {"date": "2018-06-12", "close": 23.65, "volume": 36993.0}, {"date": "2018-06-13", "close": 23.94, "volume": 25202.0}, {"date": "2018-06-14", "close": 23.94, "volume": 20350.0}, {"date": "2018-06-15", "close": 24.35, "volume": 48428.0}, {"date": "2018-06-18", "close": 24.4, "volume": 30729.0}, {"date": "2018-06-19", "close": 24.73, "volume": 23812.0}, {"date": "2018-06-20", "close": 24.97, "volume": 27920.0}, {"date": "2018-06-21", "close": 24.97, "volume": 23304.0}, {"date": "2018-06-22", "close": 24.75, "volume": 102318.0}, {"date": "2018-06-25", "close": 24.53, "volume": 29943.0}, {"date": "2018-06-26", "close": 24.7, "volume": 16823.0}, {"date": "2018-06-27", "close": 24.19, "volume": 42437.0}, {"date": "2018-06-28", "close": 24.1, "volume": 36464.0}, {"date": "2018-06-29", "close": 23.63, "volume": 32351.0}, {"date": "2018-07-02", "close": 24.23, "volume": 24386.0}, {"date": "2018-07-03", "close": 24.23, "volume": 7593.0}, {"date": "2018-07-05", "close": 24.43, "volume": 14582.0}, {"date": "2018-07-06", "close": 24.54, "volume": 14803.0}, {"date": "2018-07-09", "close": 25.16, "volume": 18078.0}, {"date": "2018-07-10", "close": 25.02, "volume": 28636.0}, {"date": "2018-07-11", "close": 24.87, "volume": 17385.0}, {"date": "2018-07-12", "close": 24.88, "volume": 32014.0}, {"date": "2018-07-13", "close": 24.75, "volume": 16905.0}, {"date": "2018-07-16", "close": 24.85, "volume": 17112.0}, {"date": "2018-07-17", "close": 25.02, "volume": 19832.0}, {"date": "2018-07-18", "close": 25.0, "volume": 15707.0}, {"date": "2018-07-19", "close": 25.0, "volume": 7744.0}, {"date": "2018-07-20", "close": 25.55, "volume": 14217.0}, {"date": "2018-07-23", "close": 25.66, "volume": 10585.0}, {"date": "2018-07-24", "close": 24.9, "volume": 26476.0}, {"date": "2018-07-25", "close": 24.9, "volume": 18488.0}, {"date": "2018-07-26", "close": 25.23, "volume": 15219.0}, {"date": "2018-07-27", "close": 24.15, "volume": 28520.0}, {"date": "2018-07-30", "close": 24.19, "volume": 18889.0}, {"date": "2018-07-31", "close": 24.22, "volume": 9323.0}, {"date": "2018-08-01", "close": 24.14, "volume": 20948.0}, {"date": "2018-08-02", "close": 24.18, "volume": 14395.0}, {"date": "2018-08-03", "close": 23.92, "volume": 12065.0}, {"date": "2018-08-06", "close": 24.09, "volume": 16507.0}, {"date": "2018-08-07", "close": 24.03, "volume": 42951.0}, {"date": "2018-08-08", "close": 24.47, "volume": 14529.0}, {"date": "2018-08-09", "close": 24.34, "volume": 12460.0}, {"date": "2018-08-10", "close": 24.36, "volume": 12249.0}, {"date": "2018-08-13", "close": 24.35, "volume": 13152.0}, {"date": "2018-08-14", "close": 24.65, "volume": 11962.0}, {"date": "2018-08-15", "close": 24.26, "volume": 13014.0}, {"date": "2018-08-16", "close": 24.74, "volume": 11912.0}, {"date": "2018-08-17", "close": 24.97, "volume": 29049.0}, {"date": "2018-08-20", "close": 24.65, "volume": 6771.0}, {"date": "2018-08-21", "close": 24.87, "volume": 13823.0}, {"date": "2018-08-22", "close": 25.18, "volume": 14081.0}, {"date": "2018-08-23", "close": 25.08, "volume": 6000.0}, {"date": "2018-08-24", "close": 24.86, "volume": 10152.0}, {"date": "2018-08-27", "close": 24.52, "volume": 14717.0}, {"date": "2018-08-28", "close": 24.31, "volume": 12238.0}, {"date": "2018-08-29", "close": 24.44, "volume": 9543.0}, {"date": "2018-08-30", "close": 24.42, "volume": 9383.0}, {"date": "2018-08-31", "close": 24.52, "volume": 14469.0}, {"date": "2018-09-04", "close": 24.21, "volume": 14777.0}, {"date": "2018-09-05", "close": 24.2, "volume": 11890.0}, {"date": "2018-09-06", "close": 24.02, "volume": 21915.0}, {"date": "2018-09-07", "close": 24.24, "volume": 17615.0}, {"date": "2018-09-10", "close": 24.15, "volume": 16530.0}, {"date": "2018-09-11", "close": 23.94, "volume": 19267.0}, {"date": "2018-09-12", "close": 23.92, "volume": 22907.0}, {"date": "2018-09-13", "close": 24.03, "volume": 5701.0}, {"date": "2018-09-14", "close": 24.16, "volume": 10564.0}, {"date": "2018-09-17", "close": 24.01, "volume": 19289.0}, {"date": "2018-09-18", "close": 23.8, "volume": 11533.0}, {"date": "2018-09-19", "close": 23.8, "volume": 18378.0}, {"date": "2018-09-20", "close": 24.12, "volume": 18155.0}, {"date": "2018-09-21", "close": 24.03, "volume": 35272.0}, {"date": "2018-09-24", "close": 23.75, "volume": 16544.0}, {"date": "2018-09-25", "close": 23.49, "volume": 25491.0}, {"date": "2018-09-26", "close": 23.4, "volume": 11833.0}, {"date": "2018-09-27", "close": 23.26, "volume": 15313.0}, {"date": "2018-09-28", "close": 23.34, "volume": 12741.0}, {"date": "2018-10-01", "close": 23.05, "volume": 26123.0}, {"date": "2018-10-02", "close": 23.11, "volume": 17555.0}, {"date": "2018-10-03", "close": 23.58, "volume": 14061.0}, {"date": "2018-10-04", "close": 23.65, "volume": 20019.0}, {"date": "2018-10-05", "close": 23.56, "volume": 10796.0}, {"date": "2018-10-08", "close": 23.84, "volume": 15608.0}, {"date": "2018-10-09", "close": 24.13, "volume": 16453.0}, {"date": "2018-10-10", "close": 24.16, "volume": 20074.0}, {"date": "2018-10-11", "close": 23.67, "volume": 15467.0}, {"date": "2018-10-12", "close": 23.11, "volume": 29758.0}, {"date": "2018-10-15", "close": 23.21, "volume": 19162.0}, {"date": "2018-10-16", "close": 23.55, "volume": 14658.0}, {"date": "2018-10-17", "close": 23.51, "volume": 11858.0}, {"date": "2018-10-18", "close": 23.27, "volume": 8911.0}, {"date": "2018-10-19", "close": 22.68, "volume": 13986.0}, {"date": "2018-10-22", "close": 22.38, "volume": 19902.0}, {"date": "2018-10-23", "close": 22.17, "volume": 14593.0}, {"date": "2018-10-24", "close": 22.57, "volume": 18652.0}, {"date": "2018-10-25", "close": 23.31, "volume": 20708.0}, {"date": "2018-10-26", "close": 23.35, "volume": 12370.0}, {"date": "2018-10-29", "close": 23.94, "volume": 21165.0}, {"date": "2018-10-30", "close": 24.23, "volume": 11070.0}, {"date": "2018-10-31", "close": 23.7, "volume": 15117.0}, {"date": "2018-11-01", "close": 24.06, "volume": 17163.0}, {"date": "2018-11-02", "close": 24.19, "volume": 14490.0}, {"date": "2018-11-05", "close": 24.3, "volume": 10410.0}, {"date": "2018-11-06", "close": 24.43, "volume": 2531.0}, {"date": "2018-11-07", "close": 24.75, "volume": 10226.0}, {"date": "2018-11-08", "close": 25.15, "volume": 13986.0}, {"date": "2018-11-09", "close": 24.84, "volume": 13258.0}, {"date": "2018-11-12", "close": 24.95, "volume": 16465.0}, {"date": "2018-11-13", "close": 25.01, "volume": 11673.0}, {"date": "2018-11-14", "close": 24.73, "volume": 18007.0}, {"date": "2018-11-15", "close": 25.1, "volume": 17888.0}, {"date": "2018-11-16", "close": 25.08, "volume": 20830.0}, {"date": "2018-11-19", "close": 25.0, "volume": 8200.0}, {"date": "2018-11-20", "close": 24.57, "volume": 19489.0}, {"date": "2018-11-21", "close": 24.78, "volume": 10307.0}, {"date": "2018-11-23", "close": 25.1, "volume": 9626.0}, {"date": "2018-11-26", "close": 25.37, "volume": 53078.0}, {"date": "2018-11-27", "close": 25.36, "volume": 49226.0}, {"date": "2018-11-28", "close": 26.83, "volume": 30522.0}, {"date": "2018-11-29", "close": 26.64, "volume": 35585.0}, {"date": "2018-11-30", "close": 26.92, "volume": 56805.0}, {"date": "2018-12-03", "close": 26.74, "volume": 14494.0}, {"date": "2018-12-04", "close": 24.6, "volume": 23727.0}, {"date": "2018-12-06", "close": 24.54, "volume": 18944.0}, {"date": "2018-12-07", "close": 24.58, "volume": 25863.0}, {"date": "2018-12-10", "close": 25.03, "volume": 32536.0}, {"date": "2018-12-11", "close": 25.18, "volume": 11992.0}, {"date": "2018-12-12", "close": 25.8, "volume": 23954.0}, {"date": "2018-12-13", "close": 25.05, "volume": 17746.0}, {"date": "2018-12-14", "close": 24.8, "volume": 14884.0}, {"date": "2018-12-17", "close": 23.73, "volume": 32352.0}, {"date": "2018-12-18", "close": 23.76, "volume": 19068.0}, {"date": "2018-12-19", "close": 22.83, "volume": 40392.0}, {"date": "2018-12-20", "close": 23.47, "volume": 61677.0}, {"date": "2018-12-21", "close": 23.19, "volume": 75260.0}, {"date": "2018-12-24", "close": 22.31, "volume": 5854.0}, {"date": "2018-12-26", "close": 23.28, "volume": 23137.0}, {"date": "2018-12-27", "close": 22.4, "volume": 34808.0}, {"date": "2018-12-28", "close": 22.95, "volume": 23929.0}, {"date": "2018-12-31", "close": 23.21, "volume": 23656.0}, {"date": "2019-01-02", "close": 23.39, "volume": 33517.0}, {"date": "2019-01-03", "close": 23.42, "volume": 7379.0}, {"date": "2019-01-04", "close": 23.75, "volume": 14550.0}, {"date": "2019-01-07", "close": 23.87, "volume": 17475.0}, {"date": "2019-01-08", "close": 24.25, "volume": 7568.0}, {"date": "2019-01-09", "close": 24.0, "volume": 13146.0}, {"date": "2019-01-10", "close": 24.17, "volume": 8916.0}, {"date": "2019-01-11", "close": 24.09, "volume": 13951.0}, {"date": "2019-01-14", "close": 23.66, "volume": 21422.0}, {"date": "2019-01-15", "close": 23.68, "volume": 38706.0}, {"date": "2019-01-16", "close": 24.29, "volume": 22880.0}, {"date": "2019-01-17", "close": 24.72, "volume": 27170.0}, {"date": "2019-01-18", "close": 25.47, "volume": 28187.0}, {"date": "2019-01-22", "close": 24.61, "volume": 19248.0}, {"date": "2019-01-23", "close": 23.28, "volume": 49437.0}, {"date": "2019-01-24", "close": 23.85, "volume": 15191.0}, {"date": "2019-01-25", "close": 24.14, "volume": 14867.0}, {"date": "2019-01-28", "close": 23.9, "volume": 7954.0}, {"date": "2019-01-29", "close": 23.7, "volume": 21054.0}, {"date": "2019-01-30", "close": 24.05, "volume": 18316.0}, {"date": "2019-01-31", "close": 24.0, "volume": 10998.0}, {"date": "2019-02-01", "close": 23.99, "volume": 27357.0}, {"date": "2019-02-04", "close": 24.3, "volume": 47007.0}, {"date": "2019-02-05", "close": 24.42, "volume": 15492.0}, {"date": "2019-02-06", "close": 24.37, "volume": 13586.0}, {"date": "2019-02-07", "close": 24.49, "volume": 15036.0}, {"date": "2019-02-08", "close": 24.5, "volume": 18858.0}, {"date": "2019-02-11", "close": 24.5, "volume": 15561.0}, {"date": "2019-02-12", "close": 24.88, "volume": 26462.0}, {"date": "2019-02-13", "close": 24.94, "volume": 9589.0}, {"date": "2019-02-14", "close": 24.72, "volume": 10085.0}, {"date": "2019-02-15", "close": 25.1, "volume": 22093.0}, {"date": "2019-02-19", "close": 25.37, "volume": 19051.0}, {"date": "2019-02-20", "close": 25.66, "volume": 17326.0}, {"date": "2019-02-21", "close": 25.4, "volume": 12402.0}, {"date": "2019-02-22", "close": 25.62, "volume": 12725.0}, {"date": "2019-02-25", "close": 24.93, "volume": 20533.0}, {"date": "2019-02-26", "close": 24.68, "volume": 10388.0}, {"date": "2019-02-27", "close": 24.65, "volume": 10659.0}, {"date": "2019-02-28", "close": 24.68, "volume": 10419.0}, {"date": "2019-03-01", "close": 25.24, "volume": 12958.0}, {"date": "2019-03-04", "close": 24.8, "volume": 6058.0}, {"date": "2019-03-05", "close": 24.44, "volume": 9131.0}, {"date": "2019-03-06", "close": 23.65, "volume": 18396.0}, {"date": "2019-03-07", "close": 23.26, "volume": 32636.0}, {"date": "2019-03-08", "close": 23.38, "volume": 29258.0}, {"date": "2019-03-11", "close": 24.0, "volume": 17095.0}, {"date": "2019-03-12", "close": 23.71, "volume": 4085.0}, {"date": "2019-03-13", "close": 23.77, "volume": 5567.0}, {"date": "2019-03-14", "close": 23.48, "volume": 8873.0}, {"date": "2019-03-15", "close": 23.25, "volume": 56499.0}, {"date": "2019-03-18", "close": 23.54, "volume": 12021.0}, {"date": "2019-03-19", "close": 22.96, "volume": 9546.0}, {"date": "2019-03-20", "close": 22.42, "volume": 22830.0}, {"date": "2019-03-21", "close": 22.14, "volume": 28922.0}, {"date": "2019-03-22", "close": 21.25, "volume": 36564.0}, {"date": "2019-03-25", "close": 21.43, "volume": 11175.0}, {"date": "2019-03-26", "close": 21.69, "volume": 21086.0}, {"date": "2019-03-27", "close": 21.53, "volume": 13243.0}, {"date": "2019-03-28", "close": 21.9, "volume": 2598.0}, {"date": "2019-03-29", "close": 21.78, "volume": 18090.0}, {"date": "2019-04-01", "close": 22.04, "volume": 8318.0}, {"date": "2019-04-02", "close": 21.98, "volume": 17020.0}, {"date": "2019-04-03", "close": 22.19, "volume": 15127.0}, {"date": "2019-04-04", "close": 22.64, "volume": 14087.0}, {"date": "2019-04-05", "close": 23.29, "volume": 15369.0}, {"date": "2019-04-08", "close": 23.45, "volume": 15455.0}, {"date": "2019-04-09", "close": 23.17, "volume": 8625.0}, {"date": "2019-04-10", "close": 23.42, "volume": 10841.0}, {"date": "2019-04-11", "close": 23.1, "volume": 4114.0}, {"date": "2019-04-12", "close": 23.26, "volume": 10406.0}, {"date": "2019-04-15", "close": 23.28, "volume": 7281.0}, {"date": "2019-04-16", "close": 23.36, "volume": 7414.0}, {"date": "2019-04-17", "close": 23.56, "volume": 13418.0}, {"date": "2019-04-18", "close": 23.48, "volume": 8481.0}, {"date": "2019-04-22", "close": 22.14, "volume": 10715.0}, {"date": "2019-04-23", "close": 22.74, "volume": 5402.0}, {"date": "2019-04-24", "close": 22.92, "volume": 14165.0}, {"date": "2019-04-25", "close": 22.53, "volume": 6249.0}, {"date": "2019-04-26", "close": 22.82, "volume": 3044.0}, {"date": "2019-04-29", "close": 23.28, "volume": 11291.0}, {"date": "2019-04-30", "close": 22.94, "volume": 19971.0}, {"date": "2019-05-01", "close": 22.78, "volume": 23196.0}, {"date": "2019-05-02", "close": 23.02, "volume": 10414.0}, {"date": "2019-05-03", "close": 23.19, "volume": 27342.0}, {"date": "2019-05-06", "close": 23.35, "volume": 21873.0}, {"date": "2019-05-07", "close": 23.06, "volume": 9319.0}, {"date": "2019-05-08", "close": 23.1, "volume": 5169.0}, {"date": "2019-05-09", "close": 23.74, "volume": 14299.0}, {"date": "2019-05-10", "close": 23.9, "volume": 10959.0}, {"date": "2019-05-13", "close": 23.03, "volume": 8825.0}, {"date": "2019-05-14", "close": 23.25, "volume": 15043.0}, {"date": "2019-05-15", "close": 22.8, "volume": 11145.0}, {"date": "2019-05-16", "close": 22.8, "volume": 7388.0}, {"date": "2019-05-17", "close": 22.91, "volume": 7392.0}, {"date": "2019-05-20", "close": 22.96, "volume": 33814.0}, {"date": "2019-05-21", "close": 23.36, "volume": 34723.0}, {"date": "2019-05-22", "close": 23.5, "volume": 10900.0}, {"date": "2019-05-23", "close": 23.2, "volume": 13852.0}, {"date": "2019-05-24", "close": 23.6, "volume": 7455.0}, {"date": "2019-05-28", "close": 23.5, "volume": 13177.0}, {"date": "2019-05-29", "close": 23.43, "volume": 53684.0}, {"date": "2019-05-30", "close": 23.59, "volume": 48733.0}, {"date": "2019-05-31", "close": 23.41, "volume": 21960.0}, {"date": "2019-06-03", "close": 23.22, "volume": 70478.0}, {"date": "2019-06-04", "close": 23.7, "volume": 22683.0}, {"date": "2019-06-05", "close": 23.68, "volume": 17796.0}, {"date": "2019-06-06", "close": 23.68, "volume": 16729.0}, {"date": "2019-06-07", "close": 23.7, "volume": 11177.0}, {"date": "2019-06-10", "close": 24.31, "volume": 29743.0}, {"date": "2019-06-11", "close": 24.35, "volume": 67823.0}, {"date": "2019-06-12", "close": 24.49, "volume": 27210.0}, {"date": "2019-06-13", "close": 24.48, "volume": 21855.0}, {"date": "2019-06-14", "close": 24.66, "volume": 30841.0}, {"date": "2019-06-17", "close": 24.52, "volume": 20426.0}, {"date": "2019-06-18", "close": 24.75, "volume": 17023.0}, {"date": "2019-06-19", "close": 24.65, "volume": 18175.0}, {"date": "2019-06-20", "close": 24.65, "volume": 21508.0}, {"date": "2019-06-21", "close": 24.85, "volume": 80503.0}, {"date": "2019-06-24", "close": 24.72, "volume": 34191.0}, {"date": "2019-06-25", "close": 24.63, "volume": 38944.0}, {"date": "2019-06-26", "close": 24.52, "volume": 29478.0}, {"date": "2019-06-27", "close": 24.8, "volume": 66390.0}, {"date": "2019-06-28", "close": 24.85, "volume": 247512.0}, {"date": "2019-07-01", "close": 25.215, "volume": 57588.0}, {"date": "2019-07-02", "close": 24.65, "volume": 35925.0}, {"date": "2019-07-03", "close": 24.69, "volume": 5653.0}, {"date": "2019-07-05", "close": 24.92, "volume": 12554.0}, {"date": "2019-07-08", "close": 24.6, "volume": 15513.0}, {"date": "2019-07-09", "close": 24.8, "volume": 8732.0}, {"date": "2019-07-10", "close": 24.73, "volume": 15597.0}, {"date": "2019-07-11", "close": 24.74, "volume": 12636.0}, {"date": "2019-07-12", "close": 24.74, "volume": 33284.0}, {"date": "2019-07-15", "close": 24.56, "volume": 13785.0}, {"date": "2019-07-16", "close": 24.72, "volume": 11857.0}, {"date": "2019-07-17", "close": 24.66, "volume": 15137.0}, {"date": "2019-07-18", "close": 24.74, "volume": 15078.0}, {"date": "2019-07-19", "close": 24.65, "volume": 12807.0}, {"date": "2019-07-22", "close": 24.82, "volume": 12804.0}, {"date": "2019-07-23", "close": 25.07, "volume": 6925.0}, {"date": "2019-07-24", "close": 26.08, "volume": 40453.0}, {"date": "2019-07-25", "close": 25.73, "volume": 21020.0}, {"date": "2019-07-26", "close": 25.79, "volume": 28552.0}, {"date": "2019-07-29", "close": 26.08, "volume": 41168.0}, {"date": "2019-07-30", "close": 26.45, "volume": 28695.0}, {"date": "2019-07-31", "close": 25.82, "volume": 36628.0}, {"date": "2019-08-01", "close": 25.19, "volume": 22896.0}, {"date": "2019-08-02", "close": 25.29, "volume": 19275.0}, {"date": "2019-08-05", "close": 24.13, "volume": 16684.0}, {"date": "2019-08-06", "close": 24.32, "volume": 19244.0}, {"date": "2019-08-07", "close": 24.15, "volume": 10318.0}, {"date": "2019-08-08", "close": 24.64, "volume": 18865.0}, {"date": "2019-08-09", "close": 24.59, "volume": 12304.0}, {"date": "2019-08-12", "close": 24.66, "volume": 8650.0}, {"date": "2019-08-13", "close": 24.88, "volume": 11748.0}, {"date": "2019-08-14", "close": 24.03, "volume": 12265.0}, {"date": "2019-08-15", "close": 24.33, "volume": 12375.0}, {"date": "2019-08-16", "close": 23.94, "volume": 31106.0}, {"date": "2019-08-19", "close": 24.18, "volume": 55719.0}, {"date": "2019-08-20", "close": 24.25, "volume": 10351.0}, {"date": "2019-08-21", "close": 25.05, "volume": 40670.0}, {"date": "2019-08-22", "close": 24.83, "volume": 16092.0}, {"date": "2019-08-23", "close": 24.03, "volume": 20925.0}, {"date": "2019-08-26", "close": 24.5, "volume": 8789.0}, {"date": "2019-08-27", "close": 23.94, "volume": 14259.0}, {"date": "2019-08-28", "close": 24.31, "volume": 12748.0}, {"date": "2019-08-29", "close": 24.59, "volume": 7036.0}, {"date": "2019-08-30", "close": 24.38, "volume": 9884.0}, {"date": "2019-09-03", "close": 23.87, "volume": 13098.0}, {"date": "2019-09-04", "close": 23.98, "volume": 9298.0}, {"date": "2019-09-05", "close": 24.92, "volume": 25821.0}, {"date": "2019-09-06", "close": 24.54, "volume": 7666.0}, {"date": "2019-09-09", "close": 25.25, "volume": 15492.0}, {"date": "2019-09-10", "close": 25.58, "volume": 26099.0}, {"date": "2019-09-11", "close": 26.42, "volume": 33157.0}, {"date": "2019-09-12", "close": 26.85, "volume": 64940.0}, {"date": "2019-09-13", "close": 26.83, "volume": 37278.0}, {"date": "2019-09-16", "close": 26.9, "volume": 24253.0}, {"date": "2019-09-17", "close": 26.49, "volume": 33393.0}, {"date": "2019-09-18", "close": 26.64, "volume": 63725.0}, {"date": "2019-09-19", "close": 26.49, "volume": 23891.0}, {"date": "2019-09-20", "close": 27.52, "volume": 104690.0}, {"date": "2019-09-23", "close": 26.89, "volume": 42849.0}, {"date": "2019-09-24", "close": 26.86, "volume": 93837.0}, {"date": "2019-09-25", "close": 27.43, "volume": 57457.0}, {"date": "2019-09-26", "close": 27.01, "volume": 30072.0}, {"date": "2019-09-27", "close": 27.12, "volume": 23411.0}, {"date": "2019-09-30", "close": 27.45, "volume": 33905.0}, {"date": "2019-10-01", "close": 26.71, "volume": 29978.0}, {"date": "2019-10-02", "close": 26.55, "volume": 36492.0}, {"date": "2019-10-03", "close": 26.5, "volume": 25621.0}, {"date": "2019-10-04", "close": 26.93, "volume": 17647.0}, {"date": "2019-10-07", "close": 26.57, "volume": 33811.0}, {"date": "2019-10-08", "close": 26.18, "volume": 23753.0}, {"date": "2019-10-09", "close": 26.62, "volume": 15684.0}, {"date": "2019-10-10", "close": 26.6, "volume": 26152.0}, {"date": "2019-10-11", "close": 26.92, "volume": 24851.0}, {"date": "2019-10-14", "close": 26.75, "volume": 12377.0}, {"date": "2019-10-15", "close": 26.89, "volume": 28450.0}, {"date": "2019-10-16", "close": 26.82, "volume": 12312.0}, {"date": "2019-10-17", "close": 26.86, "volume": 18268.0}, {"date": "2019-10-18", "close": 27.05, "volume": 23759.0}, {"date": "2019-10-21", "close": 27.51, "volume": 23806.0}, {"date": "2019-10-22", "close": 27.65, "volume": 50384.0}, {"date": "2019-10-23", "close": 28.42, "volume": 33118.0}, {"date": "2019-10-24", "close": 28.42, "volume": 61272.0}, {"date": "2019-10-25", "close": 28.8, "volume": 36175.0}, {"date": "2019-10-28", "close": 28.57, "volume": 31598.0}, {"date": "2019-10-29", "close": 28.82, "volume": 31982.0}, {"date": "2019-10-30", "close": 28.96, "volume": 36181.0}, {"date": "2019-10-31", "close": 28.45, "volume": 29490.0}, {"date": "2019-11-01", "close": 29.125, "volume": 58389.0}, {"date": "2019-11-04", "close": 29.79, "volume": 59806.0}, {"date": "2019-11-05", "close": 30.55, "volume": 77035.0}, {"date": "2019-11-06", "close": 30.52, "volume": 88145.0}, {"date": "2019-11-07", "close": 29.8, "volume": 35241.0}, {"date": "2019-11-08", "close": 29.97, "volume": 30474.0}, {"date": "2019-11-11", "close": 29.75, "volume": 20638.0}, {"date": "2019-11-12", "close": 29.85, "volume": 21639.0}, {"date": "2019-11-13", "close": 29.55, "volume": 21842.0}, {"date": "2019-11-14", "close": 29.75, "volume": 30524.0}, {"date": "2019-11-15", "close": 29.47, "volume": 34229.0}, {"date": "2019-11-18", "close": 29.45, "volume": 65609.0}, {"date": "2019-11-19", "close": 29.45, "volume": 52408.0}, {"date": "2019-11-20", "close": 29.46, "volume": 96925.0}, {"date": "2019-11-21", "close": 29.3, "volume": 34851.0}, {"date": "2019-11-22", "close": 29.17, "volume": 35749.0}, {"date": "2019-11-25", "close": 29.35, "volume": 83193.0}, {"date": "2019-11-26", "close": 28.88, "volume": 197787.0}, {"date": "2019-11-27", "close": 29.23, "volume": 34438.0}, {"date": "2019-11-29", "close": 28.93, "volume": 11453.0}, {"date": "2019-12-02", "close": 28.85, "volume": 27968.0}, {"date": "2019-12-03", "close": 28.3, "volume": 30440.0}, {"date": "2019-12-04", "close": 28.65, "volume": 25668.0}, {"date": "2019-12-05", "close": 28.57, "volume": 18477.0}, {"date": "2019-12-06", "close": 28.88, "volume": 39006.0}, {"date": "2019-12-09", "close": 29.05, "volume": 26176.0}, {"date": "2019-12-10", "close": 29.43, "volume": 15448.0}, {"date": "2019-12-11", "close": 28.9, "volume": 29570.0}, {"date": "2019-12-12", "close": 29.6, "volume": 61733.0}, {"date": "2019-12-13", "close": 29.8, "volume": 26613.0}, {"date": "2019-12-16", "close": 29.85, "volume": 63916.0}, {"date": "2019-12-17", "close": 30.66, "volume": 87005.0}, {"date": "2019-12-18", "close": 30.43, "volume": 37935.0}, {"date": "2019-12-19", "close": 30.24, "volume": 41155.0}, {"date": "2019-12-20", "close": 30.35, "volume": 84350.0}, {"date": "2019-12-23", "close": 30.19, "volume": 44478.0}, {"date": "2019-12-24", "close": 30.32, "volume": 10403.0}, {"date": "2019-12-26", "close": 30.42, "volume": 44755.0}, {"date": "2019-12-27", "close": 30.35, "volume": 46585.0}, {"date": "2019-12-30", "close": 30.57, "volume": 33210.0}, {"date": "2019-12-31", "close": 30.5, "volume": 105627.0}, {"date": "2020-01-02", "close": 30.18, "volume": 33251.0}, {"date": "2020-01-03", "close": 29.84, "volume": 34852.0}, {"date": "2020-01-06", "close": 29.7, "volume": 41493.0}, {"date": "2020-01-07", "close": 29.47, "volume": 32436.0}, {"date": "2020-01-08", "close": 29.62, "volume": 31382.0}, {"date": "2020-01-09", "close": 29.33, "volume": 25046.0}, {"date": "2020-01-10", "close": 29.01, "volume": 30008.0}, {"date": "2020-01-13", "close": 29.12, "volume": 33592.0}, {"date": "2020-01-14", "close": 28.78, "volume": 34564.0}, {"date": "2020-01-15", "close": 28.65, "volume": 32306.0}, {"date": "2020-01-16", "close": 29.0, "volume": 43691.0}, {"date": "2020-01-17", "close": 29.04, "volume": 34521.0}, {"date": "2020-01-21", "close": 28.9, "volume": 30744.0}, {"date": "2020-01-22", "close": 28.67, "volume": 14287.0}, {"date": "2020-01-23", "close": 28.78, "volume": 36794.0}, {"date": "2020-01-24", "close": 28.38, "volume": 22808.0}, {"date": "2020-01-27", "close": 28.36, "volume": 36536.0}, {"date": "2020-01-28", "close": 28.54, "volume": 38472.0}, {"date": "2020-01-29", "close": 28.36, "volume": 43073.0}, {"date": "2020-01-30", "close": 28.52, "volume": 25063.0}, {"date": "2020-01-31", "close": 28.52, "volume": 33309.0}, {"date": "2020-02-03", "close": 29.2, "volume": 35201.0}, {"date": "2020-02-04", "close": 29.66, "volume": 30851.0}, {"date": "2020-02-05", "close": 30.21, "volume": 27026.0}, {"date": "2020-02-06", "close": 30.0, "volume": 39491.0}, {"date": "2020-02-07", "close": 29.9, "volume": 29275.0}, {"date": "2020-02-10", "close": 30.12, "volume": 17554.0}, {"date": "2020-02-11", "close": 30.05, "volume": 18454.0}, {"date": "2020-02-12", "close": 29.83, "volume": 18566.0}, {"date": "2020-02-13", "close": 29.73, "volume": 34222.0}, {"date": "2020-02-14", "close": 29.54, "volume": 14562.0}, {"date": "2020-02-18", "close": 29.39, "volume": 12816.0}, {"date": "2020-02-19", "close": 29.41, "volume": 8079.0}, {"date": "2020-02-20", "close": 29.4, "volume": 25634.0}, {"date": "2020-02-21", "close": 29.21, "volume": 16309.0}, {"date": "2020-02-24", "close": 28.4, "volume": 25197.0}, {"date": "2020-02-25", "close": 27.91, "volume": 34351.0}, {"date": "2020-02-26", "close": 27.73, "volume": 22333.0}, {"date": "2020-02-27", "close": 26.79, "volume": 31905.0}, {"date": "2020-02-28", "close": 26.65, "volume": 76014.0}, {"date": "2020-03-02", "close": 27.26, "volume": 25863.0}, {"date": "2020-03-03", "close": 26.23, "volume": 16480.0}, {"date": "2020-03-04", "close": 27.01, "volume": 21354.0}, {"date": "2020-03-05", "close": 25.58, "volume": 42704.0}, {"date": "2020-03-06", "close": 24.09, "volume": 92801.0}, {"date": "2020-03-09", "close": 21.48, "volume": 49102.0}, {"date": "2020-03-10", "close": 22.4, "volume": 49635.0}, {"date": "2020-03-11", "close": 21.15, "volume": 52059.0}, {"date": "2020-03-12", "close": 19.355, "volume": 73223.0}, {"date": "2020-03-13", "close": 20.62, "volume": 66187.0}, {"date": "2020-03-16", "close": 18.22, "volume": 66499.0}, {"date": "2020-03-17", "close": 22.32, "volume": 60586.0}, {"date": "2020-03-18", "close": 16.71, "volume": 107289.0}, {"date": "2020-03-19", "close": 18.86, "volume": 93233.0}, {"date": "2020-03-20", "close": 17.09, "volume": 102573.0}, {"date": "2020-03-23", "close": 17.24, "volume": 57963.0}, {"date": "2020-03-24", "close": 19.14, "volume": 47070.0}, {"date": "2020-03-25", "close": 19.01, "volume": 49765.0}, {"date": "2020-03-26", "close": 19.95, "volume": 46282.0}, {"date": "2020-03-27", "close": 18.87, "volume": 96976.0}, {"date": "2020-03-30", "close": 19.92, "volume": 36125.0}, {"date": "2020-03-31", "close": 20.12, "volume": 81404.0}, {"date": "2020-04-01", "close": 19.12, "volume": 82108.0}, {"date": "2020-04-02", "close": 19.18, "volume": 60318.0}, {"date": "2020-04-03", "close": 18.14, "volume": 43666.0}, {"date": "2020-04-06", "close": 19.27, "volume": 61391.0}, {"date": "2020-04-07", "close": 18.09, "volume": 52405.0}, {"date": "2020-04-08", "close": 18.2, "volume": 45734.0}, {"date": "2020-04-09", "close": 20.16, "volume": 43854.0}, {"date": "2020-04-13", "close": 19.24, "volume": 21655.0}, {"date": "2020-04-14", "close": 18.71, "volume": 33302.0}, {"date": "2020-04-15", "close": 16.9, "volume": 71378.0}, {"date": "2020-04-16", "close": 16.81, "volume": 44422.0}, {"date": "2020-04-17", "close": 18.17, "volume": 37437.0}, {"date": "2020-04-20", "close": 18.05, "volume": 32148.0}, {"date": "2020-04-21", "close": 17.79, "volume": 38645.0}, {"date": "2020-04-22", "close": 17.59, "volume": 30274.0}, {"date": "2020-04-23", "close": 18.04, "volume": 32900.0}, {"date": "2020-04-24", "close": 18.7, "volume": 24481.0}, {"date": "2020-04-27", "close": 20.02, "volume": 40635.0}, {"date": "2020-04-28", "close": 21.31, "volume": 51853.0}, {"date": "2020-04-29", "close": 23.07, "volume": 248699.0}, {"date": "2020-04-30", "close": 22.04, "volume": 42720.0}, {"date": "2020-05-01", "close": 21.12, "volume": 45439.0}, {"date": "2020-05-04", "close": 20.96, "volume": 25945.0}, {"date": "2020-05-05", "close": 19.96, "volume": 55875.0}, {"date": "2020-05-06", "close": 19.48, "volume": 37728.0}, {"date": "2020-05-07", "close": 19.47, "volume": 38719.0}, {"date": "2020-05-08", "close": 20.0, "volume": 42828.0}, {"date": "2020-05-11", "close": 19.32, "volume": 46091.0}, {"date": "2020-05-12", "close": 17.95, "volume": 54755.0}, {"date": "2020-05-13", "close": 17.49, "volume": 51616.0}, {"date": "2020-05-14", "close": 17.44, "volume": 93774.0}, {"date": "2020-05-15", "close": 17.33, "volume": 66434.0}, {"date": "2020-05-18", "close": 18.92, "volume": 82014.0}, {"date": "2020-05-19", "close": 17.38, "volume": 85851.0}, {"date": "2020-05-20", "close": 18.4, "volume": 67304.0}, {"date": "2020-05-21", "close": 18.54, "volume": 49325.0}, {"date": "2020-05-22", "close": 18.68, "volume": 47040.0}, {"date": "2020-05-26", "close": 19.98, "volume": 57210.0}, {"date": "2020-05-27", "close": 21.34, "volume": 61705.0}, {"date": "2020-05-28", "close": 20.79, "volume": 56749.0}, {"date": "2020-05-29", "close": 20.35, "volume": 47584.0}, {"date": "2020-06-01", "close": 20.01, "volume": 39729.0}, {"date": "2020-06-02", "close": 19.76, "volume": 15405.0}, {"date": "2020-06-03", "close": 21.05, "volume": 36725.0}, {"date": "2020-06-04", "close": 21.41, "volume": 35124.0}, {"date": "2020-06-05", "close": 23.23, "volume": 62419.0}, {"date": "2020-06-08", "close": 23.2, "volume": 34113.0}, {"date": "2020-06-09", "close": 22.75, "volume": 22557.0}, {"date": "2020-06-10", "close": 21.03, "volume": 33292.0}, {"date": "2020-06-11", "close": 19.39, "volume": 54228.0}, {"date": "2020-06-12", "close": 20.08, "volume": 64328.0}, {"date": "2020-06-15", "close": 20.3, "volume": 32852.0}, {"date": "2020-06-16", "close": 20.82, "volume": 42198.0}, {"date": "2020-06-17", "close": 19.86, "volume": 17312.0}, {"date": "2020-06-18", "close": 20.04, "volume": 26743.0}, {"date": "2020-06-19", "close": 19.83, "volume": 61759.0}, {"date": "2020-06-22", "close": 20.12, "volume": 20230.0}, {"date": "2020-06-23", "close": 19.7, "volume": 19958.0}, {"date": "2020-06-24", "close": 19.09, "volume": 31700.0}, {"date": "2020-06-25", "close": 19.83, "volume": 23958.0}, {"date": "2020-06-26", "close": 19.64, "volume": 138410.0}, {"date": "2020-06-29", "close": 20.33, "volume": 37003.0}, {"date": "2020-06-30", "close": 20.95, "volume": 50684.0}, {"date": "2020-07-01", "close": 19.51, "volume": 36117.0}, {"date": "2020-07-02", "close": 19.46, "volume": 16404.0}, {"date": "2020-07-06", "close": 19.56, "volume": 13606.0}, {"date": "2020-07-07", "close": 18.71, "volume": 21974.0}, {"date": "2020-07-08", "close": 18.66, "volume": 25918.0}, {"date": "2020-07-09", "close": 17.92, "volume": 43440.0}, {"date": "2020-07-10", "close": 18.76, "volume": 16425.0}, {"date": "2020-07-13", "close": 18.78, "volume": 39685.0}, {"date": "2020-07-14", "close": 18.54, "volume": 33417.0}, {"date": "2020-07-15", "close": 19.05, "volume": 69032.0}, {"date": "2020-07-16", "close": 18.95, "volume": 42222.0}, {"date": "2020-07-17", "close": 18.98, "volume": 40797.0}, {"date": "2020-07-20", "close": 18.71, "volume": 18986.0}, {"date": "2020-07-21", "close": 19.22, "volume": 48826.0}, {"date": "2020-07-22", "close": 19.26, "volume": 31679.0}, {"date": "2020-07-23", "close": 20.11, "volume": 29067.0}, {"date": "2020-07-24", "close": 20.01, "volume": 22945.0}, {"date": "2020-07-27", "close": 19.38, "volume": 24150.0}, {"date": "2020-07-28", "close": 19.27, "volume": 22800.0}, {"date": "2020-07-29", "close": 19.74, "volume": 14276.0}, {"date": "2020-07-30", "close": 19.11, "volume": 26990.0}, {"date": "2020-07-31", "close": 18.83, "volume": 43645.0}, {"date": "2020-08-03", "close": 19.12, "volume": 22338.0}, {"date": "2020-08-04", "close": 18.95, "volume": 20974.0}, {"date": "2020-08-05", "close": 19.45, "volume": 25833.0}, {"date": "2020-08-06", "close": 19.44, "volume": 20823.0}, {"date": "2020-08-07", "close": 20.53, "volume": 24827.0}, {"date": "2020-08-10", "close": 20.85, "volume": 26797.0}, {"date": "2020-08-11", "close": 21.18, "volume": 25176.0}, {"date": "2020-08-12", "close": 21.35, "volume": 38981.0}, {"date": "2020-08-13", "close": 20.87, "volume": 17005.0}, {"date": "2020-08-14", "close": 20.94, "volume": 22943.0}, {"date": "2020-08-17", "close": 20.67, "volume": 15596.0}, {"date": "2020-08-18", "close": 20.03, "volume": 21757.0}, {"date": "2020-08-19", "close": 20.14, "volume": 22067.0}, {"date": "2020-08-20", "close": 20.15, "volume": 21637.0}, {"date": "2020-08-21", "close": 20.45, "volume": 66232.0}, {"date": "2020-08-24", "close": 20.79, "volume": 25143.0}, {"date": "2020-08-25", "close": 20.66, "volume": 27752.0}, {"date": "2020-08-26", "close": 20.4, "volume": 17293.0}, {"date": "2020-08-27", "close": 20.57, "volume": 13410.0}, {"date": "2020-08-28", "close": 20.54, "volume": 14133.0}, {"date": "2020-08-31", "close": 20.27, "volume": 33624.0}, {"date": "2020-09-01", "close": 20.27, "volume": 14520.0}, {"date": "2020-09-02", "close": 20.37, "volume": 19707.0}, {"date": "2020-09-03", "close": 20.2, "volume": 22576.0}, {"date": "2020-09-04", "close": 20.7, "volume": 25271.0}, {"date": "2020-09-08", "close": 19.9, "volume": 29714.0}, {"date": "2020-09-09", "close": 19.68, "volume": 24681.0}, {"date": "2020-09-10", "close": 19.72, "volume": 27056.0}, {"date": "2020-09-11", "close": 19.35, "volume": 22527.0}, {"date": "2020-09-14", "close": 20.18, "volume": 28064.0}, {"date": "2020-09-15", "close": 19.95, "volume": 20032.0}, {"date": "2020-09-16", "close": 20.12, "volume": 20445.0}, {"date": "2020-09-17", "close": 20.04, "volume": 20489.0}, {"date": "2020-09-18", "close": 20.27, "volume": 79316.0}, {"date": "2020-09-21", "close": 18.67, "volume": 54127.0}, {"date": "2020-09-22", "close": 18.42, "volume": 43320.0}, {"date": "2020-09-23", "close": 17.77, "volume": 31733.0}, {"date": "2020-09-24", "close": 17.78, "volume": 38185.0}, {"date": "2020-09-25", "close": 17.78, "volume": 46401.0}, {"date": "2020-09-28", "close": 18.85, "volume": 37714.0}, {"date": "2020-09-29", "close": 18.74, "volume": 12438.0}, {"date": "2020-09-30", "close": 18.79, "volume": 27166.0}, {"date": "2020-10-01", "close": 18.94, "volume": 23336.0}, {"date": "2020-10-02", "close": 19.79, "volume": 31903.0}, {"date": "2020-10-05", "close": 20.5, "volume": 25860.0}, {"date": "2020-10-06", "close": 20.71, "volume": 29348.0}, {"date": "2020-10-07", "close": 21.57, "volume": 23940.0}, {"date": "2020-10-08", "close": 21.83, "volume": 20271.0}, {"date": "2020-10-09", "close": 21.54, "volume": 12461.0}, {"date": "2020-10-12", "close": 21.89, "volume": 14633.0}, {"date": "2020-10-13", "close": 20.94, "volume": 21101.0}, {"date": "2020-10-14", "close": 20.61, "volume": 10454.0}, {"date": "2020-10-15", "close": 20.87, "volume": 16028.0}, {"date": "2020-10-16", "close": 21.0, "volume": 15006.0}, {"date": "2020-10-19", "close": 20.81, "volume": 7566.0}, {"date": "2020-10-20", "close": 21.22, "volume": 9195.0}, {"date": "2020-10-21", "close": 21.45, "volume": 5515.0}, {"date": "2020-10-22", "close": 21.74, "volume": 11923.0}, {"date": "2020-10-23", "close": 21.77, "volume": 8713.0}, {"date": "2020-10-26", "close": 21.57, "volume": 28511.0}, {"date": "2020-10-27", "close": 21.16, "volume": 34480.0}, {"date": "2020-10-28", "close": 21.45, "volume": 60973.0}, {"date": "2020-10-29", "close": 21.3, "volume": 24649.0}, {"date": "2020-10-30", "close": 21.31, "volume": 17192.0}, {"date": "2020-11-02", "close": 21.81, "volume": 18913.0}, {"date": "2020-11-03", "close": 22.65, "volume": 20985.0}, {"date": "2020-11-04", "close": 20.65, "volume": 13557.0}, {"date": "2020-11-05", "close": 21.11, "volume": 11323.0}, {"date": "2020-11-06", "close": 20.41, "volume": 14404.0}, {"date": "2020-11-09", "close": 22.34, "volume": 51649.0}, {"date": "2020-11-10", "close": 23.36, "volume": 36743.0}, {"date": "2020-11-11", "close": 22.75, "volume": 25937.0}, {"date": "2020-11-12", "close": 22.09, "volume": 15898.0}, {"date": "2020-11-13", "close": 22.61, "volume": 16110.0}, {"date": "2020-11-16", "close": 23.4, "volume": 42819.0}, {"date": "2020-11-17", "close": 23.35, "volume": 15302.0}, {"date": "2020-11-18", "close": 23.2, "volume": 11158.0}, {"date": "2020-11-19", "close": 23.03, "volume": 10463.0}, {"date": "2020-11-20", "close": 22.98, "volume": 18736.0}, {"date": "2020-11-23", "close": 23.14, "volume": 19627.0}, {"date": "2020-11-24", "close": 24.82, "volume": 36262.0}, {"date": "2020-11-25", "close": 24.62, "volume": 17166.0}, {"date": "2020-11-27", "close": 24.23, "volume": 7867.0}, {"date": "2020-11-30", "close": 22.77, "volume": 27291.0}, {"date": "2020-12-01", "close": 23.93, "volume": 28839.0}, {"date": "2020-12-02", "close": 24.23, "volume": 20314.0}, {"date": "2020-12-03", "close": 24.55, "volume": 13336.0}, {"date": "2020-12-04", "close": 25.37, "volume": 24357.0}, {"date": "2020-12-07", "close": 25.12, "volume": 15039.0}, {"date": "2020-12-08", "close": 25.9, "volume": 27523.0}, {"date": "2020-12-09", "close": 25.92, "volume": 21413.0}, {"date": "2020-12-10", "close": 25.98, "volume": 11341.0}, {"date": "2020-12-11", "close": 25.55, "volume": 13928.0}, {"date": "2020-12-14", "close": 25.6, "volume": 22855.0}, {"date": "2020-12-15", "close": 25.62, "volume": 28715.0}, {"date": "2020-12-16", "close": 25.58, "volume": 35564.0}, {"date": "2020-12-17", "close": 26.02, "volume": 28896.0}, {"date": "2020-12-18", "close": 24.25, "volume": 104184.0}, {"date": "2020-12-21", "close": 24.64, "volume": 35773.0}, {"date": "2020-12-22", "close": 24.33, "volume": 32535.0}, {"date": "2020-12-23", "close": 24.98, "volume": 20174.0}, {"date": "2020-12-24", "close": 24.8, "volume": 7912.0}, {"date": "2020-12-28", "close": 24.91, "volume": 17180.0}, {"date": "2020-12-29", "close": 24.36, "volume": 19571.0}, {"date": "2020-12-30", "close": 24.76, "volume": 17963.0}, {"date": "2020-12-31", "close": 24.58, "volume": 12600.0}, {"date": "2021-01-04", "close": 24.16, "volume": 29589.0}, {"date": "2021-01-05", "close": 24.36, "volume": 21396.0}, {"date": "2021-01-06", "close": 26.67, "volume": 39732.0}, {"date": "2021-01-07", "close": 26.53, "volume": 19191.0}, {"date": "2021-01-08", "close": 25.86, "volume": 15845.0}, {"date": "2021-01-11", "close": 26.16, "volume": 10859.0}, {"date": "2021-01-12", "close": 26.32, "volume": 18030.0}, {"date": "2021-01-13", "close": 25.54, "volume": 11707.0}, {"date": "2021-01-14", "close": 25.98, "volume": 16875.0}, {"date": "2021-01-15", "close": 25.5, "volume": 16582.0}, {"date": "2021-01-19", "close": 25.08, "volume": 14869.0}, {"date": "2021-01-20", "close": 24.85, "volume": 23132.0}, {"date": "2021-01-21", "close": 24.48, "volume": 14264.0}, {"date": "2021-01-22", "close": 24.57, "volume": 25436.0}, {"date": "2021-01-25", "close": 24.22, "volume": 25969.0}, {"date": "2021-01-26", "close": 22.86, "volume": 44874.0}, {"date": "2021-01-27", "close": 21.6, "volume": 57065.0}, {"date": "2021-01-28", "close": 22.51, "volume": 43486.0}, {"date": "2021-01-29", "close": 22.33, "volume": 40590.0}, {"date": "2021-02-01", "close": 22.9, "volume": 35923.0}, {"date": "2021-02-02", "close": 23.25, "volume": 63196.0}, {"date": "2021-02-03", "close": 22.59, "volume": 23745.0}, {"date": "2021-02-04", "close": 24.37, "volume": 32969.0}, {"date": "2021-02-05", "close": 24.14, "volume": 30193.0}, {"date": "2021-02-08", "close": 24.26, "volume": 17683.0}, {"date": "2021-02-09", "close": 24.07, "volume": 17923.0}, {"date": "2021-02-10", "close": 23.7, "volume": 22661.0}, {"date": "2021-02-11", "close": 22.81, "volume": 41838.0}, {"date": "2021-02-12", "close": 23.22, "volume": 41968.0}, {"date": "2021-02-16", "close": 23.99, "volume": 30071.0}, {"date": "2021-02-17", "close": 24.22, "volume": 19217.0}, {"date": "2021-02-18", "close": 23.71, "volume": 23912.0}, {"date": "2021-02-19", "close": 24.5, "volume": 20889.0}, {"date": "2021-02-22", "close": 25.05, "volume": 60461.0}, {"date": "2021-02-23", "close": 25.6, "volume": 29444.0}, {"date": "2021-02-24", "close": 26.01, "volume": 38819.0}, {"date": "2021-02-25", "close": 25.46, "volume": 18820.0}, {"date": "2021-02-26", "close": 24.69, "volume": 22329.0}, {"date": "2021-03-01", "close": 25.37, "volume": 35836.0}, {"date": "2021-03-02", "close": 25.13, "volume": 23004.0}, {"date": "2021-03-03", "close": 26.6, "volume": 29458.0}, {"date": "2021-03-04", "close": 26.73, "volume": 39953.0}, {"date": "2021-03-05", "close": 27.25, "volume": 34438.0}, {"date": "2021-03-08", "close": 28.01, "volume": 24208.0}, {"date": "2021-03-09", "close": 27.71, "volume": 30956.0}, {"date": "2021-03-10", "close": 28.61, "volume": 30716.0}, {"date": "2021-03-11", "close": 28.47, "volume": 28729.0}, {"date": "2021-03-12", "close": 28.73, "volume": 22604.0}, {"date": "2021-03-15", "close": 27.6, "volume": 21464.0}, {"date": "2021-03-16", "close": 27.09, "volume": 21162.0}, {"date": "2021-03-17", "close": 26.98, "volume": 18968.0}, {"date": "2021-03-18", "close": 27.16, "volume": 45943.0}, {"date": "2021-03-19", "close": 27.66, "volume": 143422.0}, {"date": "2021-03-22", "close": 26.86, "volume": 34711.0}, {"date": "2021-03-23", "close": 25.77, "volume": 20783.0}, {"date": "2021-03-24", "close": 25.45, "volume": 33192.0}, {"date": "2021-03-25", "close": 26.25, "volume": 32563.0}, {"date": "2021-03-26", "close": 26.82, "volume": 15629.0}, {"date": "2021-03-29", "close": 26.04, "volume": 16898.0}, {"date": "2021-03-30", "close": 26.38, "volume": 17043.0}, {"date": "2021-03-31", "close": 26.02, "volume": 59490.0}, {"date": "2021-04-01", "close": 26.1, "volume": 30647.0}, {"date": "2021-04-05", "close": 26.51, "volume": 11293.0}, {"date": "2021-04-06", "close": 26.21, "volume": 46451.0}, {"date": "2021-04-07", "close": 25.75, "volume": 13621.0}, {"date": "2021-04-08", "close": 26.16, "volume": 16262.0}, {"date": "2021-04-09", "close": 25.94, "volume": 13409.0}, {"date": "2021-04-12", "close": 26.1, "volume": 16291.0}, {"date": "2021-04-13", "close": 25.4, "volume": 14742.0}, {"date": "2021-04-14", "close": 25.85, "volume": 11679.0}, {"date": "2021-04-15", "close": 25.66, "volume": 24632.0}, {"date": "2021-04-16", "close": 25.69, "volume": 26312.0}, {"date": "2021-04-19", "close": 25.46, "volume": 20123.0}, {"date": "2021-04-20", "close": 24.9, "volume": 31718.0}, {"date": "2021-04-21", "close": 25.26, "volume": 18707.0}, {"date": "2021-04-22", "close": 25.32, "volume": 19006.0}, {"date": "2021-04-23", "close": 25.71, "volume": 23292.0}, {"date": "2021-04-26", "close": 25.48, "volume": 11456.0}, {"date": "2021-04-27", "close": 25.33, "volume": 15632.0}, {"date": "2021-04-28", "close": 25.3, "volume": 21231.0}, {"date": "2021-04-29", "close": 25.18, "volume": 19618.0}, {"date": "2021-04-30", "close": 25.27, "volume": 31645.0}, {"date": "2021-05-03", "close": 25.77, "volume": 21422.0}, {"date": "2021-05-04", "close": 25.12, "volume": 31519.0}, {"date": "2021-05-05", "close": 25.53, "volume": 17763.0}, {"date": "2021-05-06", "close": 26.02, "volume": 41569.0}, {"date": "2021-05-07", "close": 26.12, "volume": 15441.0}, {"date": "2021-05-10", "close": 25.49, "volume": 19471.0}, {"date": "2021-05-11", "close": 25.0, "volume": 13131.0}, {"date": "2021-05-12", "close": 24.9, "volume": 16395.0}, {"date": "2021-05-13", "close": 25.41, "volume": 20979.0}, {"date": "2021-05-14", "close": 26.17, "volume": 14366.0}, {"date": "2021-05-17", "close": 26.47, "volume": 13508.0}, {"date": "2021-05-18", "close": 25.78, "volume": 18865.0}, {"date": "2021-05-19", "close": 25.85, "volume": 15184.0}, {"date": "2021-05-20", "close": 25.94, "volume": 31492.0}, {"date": "2021-05-21", "close": 26.46, "volume": 17424.0}, {"date": "2021-05-24", "close": 26.45, "volume": 70077.0}, {"date": "2021-05-25", "close": 25.69, "volume": 84660.0}, {"date": "2021-05-26", "close": 26.06, "volume": 12460.0}, {"date": "2021-05-27", "close": 26.34, "volume": 47972.0}, {"date": "2021-05-28", "close": 26.8, "volume": 39660.0}, {"date": "2021-06-01", "close": 27.19, "volume": 29819.0}, {"date": "2021-06-02", "close": 26.94, "volume": 14669.0}, {"date": "2021-06-03", "close": 26.72, "volume": 28000.0}, {"date": "2021-06-04", "close": 26.15, "volume": 18272.0}, {"date": "2021-06-07", "close": 26.57, "volume": 19657.0}, {"date": "2021-06-08", "close": 26.75, "volume": 20417.0}, {"date": "2021-06-09", "close": 26.47, "volume": 17581.0}, {"date": "2021-06-10", "close": 26.3, "volume": 19362.0}, {"date": "2021-06-11", "close": 26.35, "volume": 18758.0}, {"date": "2021-06-14", "close": 26.21, "volume": 83704.0}, {"date": "2021-06-15", "close": 26.39, "volume": 37499.0}, {"date": "2021-06-16", "close": 26.58, "volume": 12749.0}, {"date": "2021-06-17", "close": 25.99, "volume": 26324.0}, {"date": "2021-06-18", "close": 25.4, "volume": 67545.0}, {"date": "2021-06-21", "close": 26.29, "volume": 35486.0}, {"date": "2021-06-22", "close": 26.36, "volume": 32814.0}, {"date": "2021-06-23", "close": 26.34, "volume": 75472.0}, {"date": "2021-06-24", "close": 26.79, "volume": 34320.0}, {"date": "2021-06-25", "close": 26.33, "volume": 158018.0}, {"date": "2021-06-28", "close": 26.01, "volume": 23083.0}, {"date": "2021-06-29", "close": 25.86, "volume": 29130.0}, {"date": "2021-06-30", "close": 25.79, "volume": 34009.0}, {"date": "2021-07-01", "close": 26.08, "volume": 30223.0}, {"date": "2021-07-02", "close": 25.58, "volume": 53074.0}, {"date": "2021-07-06", "close": 25.05, "volume": 28097.0}, {"date": "2021-07-07", "close": 24.9, "volume": 17040.0}, {"date": "2021-07-08", "close": 24.57, "volume": 31025.0}, {"date": "2021-07-09", "close": 25.66, "volume": 18390.0}, {"date": "2021-07-12", "close": 25.33, "volume": 25088.0}, {"date": "2021-07-13", "close": 24.86, "volume": 14597.0}, {"date": "2021-07-14", "close": 24.71, "volume": 16393.0}, {"date": "2021-07-15", "close": 25.05, "volume": 43116.0}, {"date": "2021-07-16", "close": 25.18, "volume": 29559.0}, {"date": "2021-07-19", "close": 23.85, "volume": 32372.0}, {"date": "2021-07-20", "close": 23.99, "volume": 56190.0}, {"date": "2021-07-21", "close": 24.3, "volume": 20745.0}, {"date": "2021-07-22", "close": 23.68, "volume": 24127.0}, {"date": "2021-07-23", "close": 23.9, "volume": 30802.0}, {"date": "2021-07-26", "close": 23.9, "volume": 32230.0}, {"date": "2021-07-27", "close": 23.97, "volume": 35683.0}, {"date": "2021-07-28", "close": 24.13, "volume": 44005.0}, {"date": "2021-07-29", "close": 24.61, "volume": 15570.0}, {"date": "2021-07-30", "close": 24.34, "volume": 20796.0}, {"date": "2021-08-02", "close": 23.95, "volume": 23126.0}, {"date": "2021-08-03", "close": 24.27, "volume": 15257.0}, {"date": "2021-08-04", "close": 24.24, "volume": 18626.0}, {"date": "2021-08-05", "close": 24.22, "volume": 44026.0}, {"date": "2021-08-06", "close": 24.62, "volume": 24725.0}, {"date": "2021-08-09", "close": 24.53, "volume": 25498.0}, {"date": "2021-08-10", "close": 24.32, "volume": 12415.0}, {"date": "2021-08-11", "close": 24.19, "volume": 36220.0}, {"date": "2021-08-12", "close": 23.65, "volume": 24683.0}, {"date": "2021-08-13", "close": 23.87, "volume": 14152.0}, {"date": "2021-08-16", "close": 23.77, "volume": 24800.0}, {"date": "2021-08-17", "close": 23.5, "volume": 17177.0}, {"date": "2021-08-18", "close": 23.26, "volume": 17626.0}, {"date": "2021-08-19", "close": 23.17, "volume": 17295.0}, {"date": "2021-08-20", "close": 23.09, "volume": 79487.0}, {"date": "2021-08-23", "close": 23.41, "volume": 14993.0}, {"date": "2021-08-24", "close": 23.46, "volume": 16482.0}, {"date": "2021-08-25", "close": 23.36, "volume": 14542.0}, {"date": "2021-08-26", "close": 22.65, "volume": 118717.0}, {"date": "2021-08-27", "close": 23.31, "volume": 86592.0}, {"date": "2021-08-30", "close": 22.81, "volume": 23868.0}, {"date": "2021-08-31", "close": 23.19, "volume": 38506.0}, {"date": "2021-09-01", "close": 23.3, "volume": 20572.0}, {"date": "2021-09-02", "close": 23.2, "volume": 12707.0}, {"date": "2021-09-03", "close": 23.08, "volume": 17396.0}, {"date": "2021-09-07", "close": 22.87, "volume": 13670.0}, {"date": "2021-09-08", "close": 22.71, "volume": 20382.0}, {"date": "2021-09-09", "close": 22.69, "volume": 31085.0}, {"date": "2021-09-10", "close": 22.66, "volume": 32234.0}, {"date": "2021-09-13", "close": 22.65, "volume": 21291.0}, {"date": "2021-09-14", "close": 22.7, "volume": 27031.0}, {"date": "2021-09-15", "close": 22.84, "volume": 28109.0}, {"date": "2021-09-16", "close": 22.82, "volume": 16039.0}, {"date": "2021-09-17", "close": 22.7, "volume": 95641.0}, {"date": "2021-09-20", "close": 22.36, "volume": 25866.0}, {"date": "2021-09-21", "close": 22.23, "volume": 28120.0}, {"date": "2021-09-22", "close": 22.4, "volume": 33340.0}, {"date": "2021-09-23", "close": 22.81, "volume": 58373.0}, {"date": "2021-09-24", "close": 23.55, "volume": 26207.0}, {"date": "2021-09-27", "close": 24.58, "volume": 28893.0}, {"date": "2021-09-28", "close": 24.36, "volume": 32896.0}, {"date": "2021-09-29", "close": 24.8, "volume": 15399.0}, {"date": "2021-09-30", "close": 24.74, "volume": 54206.0}, {"date": "2021-10-01", "close": 25.29, "volume": 21745.0}, {"date": "2021-10-04", "close": 25.29, "volume": 24254.0}, {"date": "2021-10-05", "close": 25.36, "volume": 71553.0}, {"date": "2021-10-06", "close": 25.52, "volume": 18889.0}, {"date": "2021-10-07", "close": 25.9, "volume": 31028.0}, {"date": "2021-10-08", "close": 26.4, "volume": 49410.0}, {"date": "2021-10-11", "close": 26.1, "volume": 18732.0}, {"date": "2021-10-12", "close": 25.99, "volume": 34355.0}, {"date": "2021-10-13", "close": 26.22, "volume": 32748.0}, {"date": "2021-10-14", "close": 26.36, "volume": 19194.0}, {"date": "2021-10-15", "close": 26.25, "volume": 38940.0}, {"date": "2021-10-18", "close": 26.33, "volume": 20373.0}, {"date": "2021-10-19", "close": 26.49, "volume": 30478.0}, {"date": "2021-10-20", "close": 26.78, "volume": 15830.0}, {"date": "2021-10-21", "close": 26.79, "volume": 25797.0}, {"date": "2021-10-22", "close": 26.84, "volume": 9038.0}, {"date": "2021-10-25", "close": 26.98, "volume": 13808.0}, {"date": "2021-10-26", "close": 27.19, "volume": 30657.0}, {"date": "2021-10-27", "close": 26.76, "volume": 25150.0}, {"date": "2021-10-28", "close": 26.95, "volume": 11067.0}, {"date": "2021-10-29", "close": 26.87, "volume": 26160.0}, {"date": "2021-11-01", "close": 27.29, "volume": 25398.0}, {"date": "2021-11-02", "close": 26.96, "volume": 30448.0}, {"date": "2021-11-03", "close": 27.96, "volume": 33629.0}, {"date": "2021-11-04", "close": 27.69, "volume": 13756.0}, {"date": "2021-11-05", "close": 28.0, "volume": 30038.0}, {"date": "2021-11-08", "close": 28.51, "volume": 30951.0}, {"date": "2021-11-09", "close": 28.28, "volume": 14248.0}, {"date": "2021-11-10", "close": 28.43, "volume": 13488.0}, {"date": "2021-11-11", "close": 28.68, "volume": 11588.0}, {"date": "2021-11-12", "close": 28.31, "volume": 11345.0}, {"date": "2021-11-15", "close": 27.96, "volume": 87835.0}, {"date": "2021-11-16", "close": 27.85, "volume": 13345.0}, {"date": "2021-11-17", "close": 27.69, "volume": 87780.0}, {"date": "2021-11-18", "close": 28.06, "volume": 20356.0}, {"date": "2021-11-19", "close": 27.7, "volume": 111474.0}, {"date": "2021-11-22", "close": 28.37, "volume": 75388.0}, {"date": "2021-11-23", "close": 29.0, "volume": 59759.0}, {"date": "2021-11-24", "close": 28.8, "volume": 8024.0}, {"date": "2021-11-26", "close": 27.53, "volume": 25257.0}, {"date": "2021-11-29", "close": 26.86, "volume": 12973.0}, {"date": "2021-11-30", "close": 26.51, "volume": 24855.0}, {"date": "2021-12-01", "close": 26.75, "volume": 30983.0}, {"date": "2021-12-02", "close": 27.72, "volume": 16212.0}, {"date": "2021-12-03", "close": 27.09, "volume": 16264.0}, {"date": "2021-12-06", "close": 27.47, "volume": 12893.0}, {"date": "2021-12-07", "close": 27.31, "volume": 11837.0}, {"date": "2021-12-08", "close": 26.96, "volume": 11686.0}, {"date": "2021-12-09", "close": 26.97, "volume": 16344.0}, {"date": "2021-12-10", "close": 26.87, "volume": 12801.0}, {"date": "2021-12-13", "close": 26.68, "volume": 20249.0}, {"date": "2021-12-14", "close": 26.57, "volume": 53434.0}, {"date": "2021-12-15", "close": 27.09, "volume": 19191.0}, {"date": "2021-12-16", "close": 26.85, "volume": 22550.0}, {"date": "2021-12-17", "close": 25.54, "volume": 174788.0}, {"date": "2021-12-20", "close": 25.9, "volume": 41657.0}, {"date": "2021-12-21", "close": 26.41, "volume": 22407.0}, {"date": "2021-12-22", "close": 26.35, "volume": 30390.0}, {"date": "2021-12-23", "close": 26.58, "volume": 23030.0}, {"date": "2021-12-27", "close": 26.91, "volume": 13227.0}, {"date": "2021-12-28", "close": 27.05, "volume": 28864.0}, {"date": "2021-12-29", "close": 27.16, "volume": 18767.0}, {"date": "2021-12-30", "close": 26.81, "volume": 10722.0}, {"date": "2021-12-31", "close": 26.4, "volume": 16587.0}, {"date": "2022-01-03", "close": 27.06, "volume": 26816.0}, {"date": "2022-01-04", "close": 27.3, "volume": 11703.0}, {"date": "2022-01-05", "close": 27.33, "volume": 14667.0}, {"date": "2022-01-06", "close": 27.78, "volume": 12009.0}, {"date": "2022-01-07", "close": 27.3, "volume": 25684.0}, {"date": "2022-01-10", "close": 27.41, "volume": 30697.0}, {"date": "2022-01-11", "close": 27.48, "volume": 20237.0}, {"date": "2022-01-12", "close": 27.48, "volume": 23138.0}, {"date": "2022-01-13", "close": 27.6, "volume": 18785.0}, {"date": "2022-01-14", "close": 27.87, "volume": 30957.0}, {"date": "2022-01-18", "close": 27.87, "volume": 31047.0}, {"date": "2022-01-19", "close": 27.55, "volume": 15766.0}, {"date": "2022-01-20", "close": 26.5, "volume": 14861.0}, {"date": "2022-01-21", "close": 27.0, "volume": 90113.0}, {"date": "2022-01-24", "close": 27.46, "volume": 34824.0}, {"date": "2022-01-25", "close": 27.45, "volume": 28791.0}, {"date": "2022-01-26", "close": 27.55, "volume": 52718.0}, {"date": "2022-01-27", "close": 27.76, "volume": 24948.0}, {"date": "2022-01-28", "close": 27.66, "volume": 27710.0}, {"date": "2022-01-31", "close": 27.66, "volume": 32348.0}, {"date": "2022-02-01", "close": 27.62, "volume": 38251.0}, {"date": "2022-02-02", "close": 27.6, "volume": 23743.0}, {"date": "2022-02-03", "close": 27.6, "volume": 20288.0}, {"date": "2022-02-04", "close": 27.85, "volume": 22266.0}, {"date": "2022-02-07", "close": 27.74, "volume": 18959.0}, {"date": "2022-02-08", "close": 28.12, "volume": 13646.0}, {"date": "2022-02-09", "close": 27.64, "volume": 28982.0}, {"date": "2022-02-10", "close": 27.54, "volume": 27710.0}, {"date": "2022-02-11", "close": 27.72, "volume": 12463.0}, {"date": "2022-02-14", "close": 27.54, "volume": 27051.0}, {"date": "2022-02-15", "close": 28.0, "volume": 14940.0}, {"date": "2022-02-16", "close": 27.95, "volume": 34193.0}, {"date": "2022-02-17", "close": 27.96, "volume": 14789.0}, {"date": "2022-02-18", "close": 27.77, "volume": 22113.0}, {"date": "2022-02-22", "close": 27.87, "volume": 79522.0}, {"date": "2022-02-23", "close": 27.86, "volume": 27567.0}, {"date": "2022-02-24", "close": 27.39, "volume": 60225.0}, {"date": "2022-02-25", "close": 28.27, "volume": 18396.0}, {"date": "2022-02-28", "close": 28.07, "volume": 21828.0}, {"date": "2022-03-01", "close": 27.0, "volume": 46634.0}, {"date": "2022-03-02", "close": 27.89, "volume": 13353.0}, {"date": "2022-03-03", "close": 27.94, "volume": 9977.0}, {"date": "2022-03-04", "close": 26.9, "volume": 6914.0}, {"date": "2022-03-07", "close": 26.56, "volume": 14170.0}, {"date": "2022-03-08", "close": 26.26, "volume": 12842.0}, {"date": "2022-03-09", "close": 26.82, "volume": 13234.0}, {"date": "2022-03-10", "close": 26.95, "volume": 16310.0}, {"date": "2022-03-11", "close": 27.24, "volume": 23338.0}, {"date": "2022-03-14", "close": 27.69, "volume": 14391.0}, {"date": "2022-03-15", "close": 26.98, "volume": 14453.0}, {"date": "2022-03-16", "close": 27.36, "volume": 22719.0}, {"date": "2022-03-17", "close": 27.25, "volume": 21122.0}, {"date": "2022-03-18", "close": 27.42, "volume": 61043.0}, {"date": "2022-03-21", "close": 27.31, "volume": 29037.0}, {"date": "2022-03-22", "close": 27.11, "volume": 14904.0}, {"date": "2022-03-23", "close": 26.5, "volume": 12264.0}, {"date": "2022-03-24", "close": 26.44, "volume": 6506.0}, {"date": "2022-03-25", "close": 26.71, "volume": 10637.0}, {"date": "2022-03-28", "close": 26.58, "volume": 12324.0}, {"date": "2022-03-29", "close": 26.68, "volume": 14058.0}, {"date": "2022-03-30", "close": 26.14, "volume": 14808.0}, {"date": "2022-03-31", "close": 26.36, "volume": 23172.0}, {"date": "2022-04-01", "close": 26.23, "volume": 16959.0}, {"date": "2022-04-04", "close": 25.9, "volume": 10351.0}, {"date": "2022-04-05", "close": 25.4, "volume": 16115.0}, {"date": "2022-04-06", "close": 25.18, "volume": 13049.0}, {"date": "2022-04-07", "close": 24.59, "volume": 11275.0}, {"date": "2022-04-08", "close": 24.61, "volume": 14609.0}, {"date": "2022-04-11", "close": 24.8, "volume": 18110.0}, {"date": "2022-04-12", "close": 24.93, "volume": 19346.0}, {"date": "2022-04-13", "close": 24.94, "volume": 12183.0}, {"date": "2022-04-14", "close": 25.0, "volume": 20674.0}, {"date": "2022-04-18", "close": 24.77, "volume": 9874.0}, {"date": "2022-04-19", "close": 25.3, "volume": 11729.0}, {"date": "2022-04-20", "close": 25.68, "volume": 22527.0}, {"date": "2022-04-21", "close": 25.29, "volume": 15133.0}, {"date": "2022-04-22", "close": 24.84, "volume": 15851.0}, {"date": "2022-04-25", "close": 25.32, "volume": 26839.0}, {"date": "2022-04-26", "close": 25.84, "volume": 36368.0}, {"date": "2022-04-27", "close": 26.55, "volume": 24697.0}, {"date": "2022-04-28", "close": 26.28, "volume": 18627.0}, {"date": "2022-04-29", "close": 25.61, "volume": 31943.0}, {"date": "2022-05-02", "close": 26.22, "volume": 63835.0}, {"date": "2022-05-03", "close": 26.55, "volume": 33524.0}, {"date": "2022-05-04", "close": 27.23, "volume": 17385.0}, {"date": "2022-05-05", "close": 26.64, "volume": 21539.0}, {"date": "2022-05-06", "close": 26.5, "volume": 24784.0}, {"date": "2022-05-09", "close": 26.58, "volume": 32195.0}, {"date": "2022-05-10", "close": 26.48, "volume": 46042.0}, {"date": "2022-05-11", "close": 26.26, "volume": 35935.0}, {"date": "2022-05-12", "close": 26.04, "volume": 17434.0}, {"date": "2022-05-13", "close": 25.63, "volume": 28220.0}, {"date": "2022-05-16", "close": 25.88, "volume": 36926.0}, {"date": "2022-05-17", "close": 26.87, "volume": 28051.0}, {"date": "2022-05-18", "close": 26.2, "volume": 21132.0}, {"date": "2022-05-19", "close": 25.56, "volume": 33025.0}, {"date": "2022-05-20", "close": 25.72, "volume": 17538.0}, {"date": "2022-05-23", "close": 26.4, "volume": 15668.0}, {"date": "2022-05-24", "close": 26.48, "volume": 14604.0}, {"date": "2022-05-25", "close": 26.52, "volume": 24941.0}, {"date": "2022-05-26", "close": 26.55, "volume": 22929.0}, {"date": "2022-05-27", "close": 26.98, "volume": 15022.0}, {"date": "2022-05-31", "close": 27.3, "volume": 62345.0}, {"date": "2022-06-01", "close": 27.35, "volume": 16898.0}, {"date": "2022-06-02", "close": 27.6, "volume": 31460.0}, {"date": "2022-06-03", "close": 26.81, "volume": 15682.0}, {"date": "2022-06-06", "close": 26.98, "volume": 17314.0}, {"date": "2022-06-07", "close": 26.85, "volume": 24684.0}, {"date": "2022-06-08", "close": 26.77, "volume": 14477.0}, {"date": "2022-06-09", "close": 26.44, "volume": 16265.0}, {"date": "2022-06-10", "close": 25.56, "volume": 15850.0}, {"date": "2022-06-13", "close": 25.9, "volume": 31213.0}, {"date": "2022-06-14", "close": 26.41, "volume": 17333.0}, {"date": "2022-06-15", "close": 26.77, "volume": 41539.0}, {"date": "2022-06-16", "close": 26.03, "volume": 24071.0}, {"date": "2022-06-17", "close": 26.39, "volume": 45370.0}, {"date": "2022-06-21", "close": 27.76, "volume": 50877.0}, {"date": "2022-06-22", "close": 27.7, "volume": 34616.0}, {"date": "2022-06-23", "close": 27.34, "volume": 22969.0}, {"date": "2022-06-24", "close": 27.91, "volume": 105183.0}, {"date": "2022-06-27", "close": 27.95, "volume": 35258.0}, {"date": "2022-06-28", "close": 27.95, "volume": 25081.0}, {"date": "2022-06-29", "close": 27.64, "volume": 11152.0}, {"date": "2022-06-30", "close": 27.89, "volume": 14170.0}, {"date": "2022-07-01", "close": 28.29, "volume": 21665.0}, {"date": "2022-07-05", "close": 28.0, "volume": 20383.0}, {"date": "2022-07-06", "close": 27.91, "volume": 17887.0}, {"date": "2022-07-07", "close": 27.92, "volume": 24297.0}, {"date": "2022-07-08", "close": 27.96, "volume": 33557.0}, {"date": "2022-07-11", "close": 27.81, "volume": 14223.0}, {"date": "2022-07-12", "close": 27.86, "volume": 18152.0}, {"date": "2022-07-13", "close": 28.06, "volume": 32704.0}, {"date": "2022-07-14", "close": 27.95, "volume": 12673.0}, {"date": "2022-07-15", "close": 29.08, "volume": 20922.0}, {"date": "2022-07-18", "close": 30.67, "volume": 47893.0}, {"date": "2022-07-19", "close": 31.7, "volume": 28670.0}, {"date": "2022-07-20", "close": 31.92, "volume": 28780.0}, {"date": "2022-07-21", "close": 31.76, "volume": 30460.0}, {"date": "2022-07-22", "close": 31.57, "volume": 19672.0}, {"date": "2022-07-25", "close": 32.0, "volume": 29318.0}, {"date": "2022-07-26", "close": 32.04, "volume": 24869.0}, {"date": "2022-07-27", "close": 32.73, "volume": 29067.0}, {"date": "2022-07-28", "close": 31.94, "volume": 22028.0}, {"date": "2022-07-29", "close": 32.39, "volume": 33473.0}, {"date": "2022-08-01", "close": 33.09, "volume": 27919.0}, {"date": "2022-08-02", "close": 33.22, "volume": 32753.0}, {"date": "2022-08-03", "close": 33.1, "volume": 12019.0}, {"date": "2022-08-04", "close": 32.93, "volume": 16993.0}, {"date": "2022-08-05", "close": 33.14, "volume": 14641.0}, {"date": "2022-08-08", "close": 32.64, "volume": 22854.0}, {"date": "2022-08-09", "close": 32.81, "volume": 25041.0}, {"date": "2022-08-10", "close": 32.85, "volume": 24135.0}, {"date": "2022-08-11", "close": 32.78, "volume": 22478.0}, {"date": "2022-08-12", "close": 33.32, "volume": 38085.0}, {"date": "2022-08-15", "close": 33.38, "volume": 29914.0}, {"date": "2022-08-16", "close": 33.77, "volume": 27422.0}, {"date": "2022-08-17", "close": 33.36, "volume": 33496.0}, {"date": "2022-08-18", "close": 32.99, "volume": 54775.0}, {"date": "2022-08-19", "close": 33.52, "volume": 46412.0}, {"date": "2022-08-22", "close": 33.62, "volume": 38744.0}, {"date": "2022-08-23", "close": 33.57, "volume": 33805.0}, {"date": "2022-08-24", "close": 33.56, "volume": 42639.0}, {"date": "2022-08-25", "close": 33.69, "volume": 16862.0}, {"date": "2022-08-26", "close": 33.36, "volume": 20693.0}, {"date": "2022-08-29", "close": 32.56, "volume": 13767.0}, {"date": "2022-08-30", "close": 32.02, "volume": 17144.0}, {"date": "2022-08-31", "close": 31.93, "volume": 37755.0}, {"date": "2022-09-01", "close": 31.84, "volume": 35590.0}, {"date": "2022-09-02", "close": 31.95, "volume": 36411.0}, {"date": "2022-09-06", "close": 31.83, "volume": 29497.0}, {"date": "2022-09-07", "close": 31.76, "volume": 37268.0}, {"date": "2022-09-08", "close": 31.8, "volume": 37738.0}, {"date": "2022-09-09", "close": 32.03, "volume": 39132.0}, {"date": "2022-09-12", "close": 32.24, "volume": 18143.0}, {"date": "2022-09-13", "close": 31.98, "volume": 44475.0}, {"date": "2022-09-14", "close": 32.28, "volume": 33883.0}, {"date": "2022-09-15", "close": 32.35, "volume": 51444.0}, {"date": "2022-09-16", "close": 32.9, "volume": 104768.0}, {"date": "2022-09-19", "close": 33.16, "volume": 35407.0}, {"date": "2022-09-20", "close": 33.04, "volume": 40796.0}, {"date": "2022-09-21", "close": 33.19, "volume": 46253.0}, {"date": "2022-09-22", "close": 32.56, "volume": 19718.0}, {"date": "2022-09-23", "close": 31.86, "volume": 13337.0}, {"date": "2022-09-26", "close": 32.03, "volume": 54735.0}, {"date": "2022-09-27", "close": 31.41, "volume": 37339.0}, {"date": "2022-09-28", "close": 32.23, "volume": 53808.0}, {"date": "2022-09-29", "close": 31.69, "volume": 26413.0}, {"date": "2022-09-30", "close": 31.11, "volume": 26374.0}, {"date": "2022-10-03", "close": 31.58, "volume": 37652.0}, {"date": "2022-10-04", "close": 32.76, "volume": 36109.0}, {"date": "2022-10-05", "close": 32.38, "volume": 22299.0}, {"date": "2022-10-06", "close": 32.55, "volume": 28623.0}, {"date": "2022-10-07", "close": 32.71, "volume": 39012.0}, {"date": "2022-10-10", "close": 32.89, "volume": 24234.0}, {"date": "2022-10-11", "close": 33.12, "volume": 29362.0}, {"date": "2022-10-12", "close": 33.04, "volume": 13721.0}, {"date": "2022-10-13", "close": 34.46, "volume": 47088.0}, {"date": "2022-10-14", "close": 34.82, "volume": 30872.0}, {"date": "2022-10-17", "close": 35.29, "volume": 66879.0}, {"date": "2022-10-18", "close": 34.58, "volume": 45345.0}, {"date": "2022-10-19", "close": 34.69, "volume": 37455.0}, {"date": "2022-10-20", "close": 33.76, "volume": 24277.0}, {"date": "2022-10-21", "close": 34.23, "volume": 53259.0}, {"date": "2022-10-24", "close": 34.0, "volume": 28808.0}, {"date": "2022-10-25", "close": 34.1, "volume": 29262.0}, {"date": "2022-10-26", "close": 34.7, "volume": 24633.0}, {"date": "2022-10-27", "close": 34.9, "volume": 48599.0}, {"date": "2022-10-28", "close": 35.13, "volume": 69146.0}, {"date": "2022-10-31", "close": 35.42, "volume": 38068.0}, {"date": "2022-11-01", "close": 34.96, "volume": 23643.0}, {"date": "2022-11-02", "close": 34.92, "volume": 35619.0}, {"date": "2022-11-03", "close": 34.71, "volume": 18149.0}, {"date": "2022-11-04", "close": 35.32, "volume": 17393.0}, {"date": "2022-11-07", "close": 35.41, "volume": 22886.0}, {"date": "2022-11-08", "close": 35.13, "volume": 25465.0}, {"date": "2022-11-09", "close": 34.96, "volume": 20275.0}, {"date": "2022-11-10", "close": 35.65, "volume": 35352.0}, {"date": "2022-11-11", "close": 34.7, "volume": 27552.0}, {"date": "2022-11-14", "close": 34.63, "volume": 28112.0}, {"date": "2022-11-15", "close": 35.52, "volume": 29943.0}, {"date": "2022-11-16", "close": 34.97, "volume": 21725.0}, {"date": "2022-11-17", "close": 35.24, "volume": 22444.0}, {"date": "2022-11-18", "close": 35.17, "volume": 29705.0}, {"date": "2022-11-21", "close": 35.63, "volume": 17785.0}, {"date": "2022-11-22", "close": 35.79, "volume": 28379.0}, {"date": "2022-11-23", "close": 35.49, "volume": 23600.0}, {"date": "2022-11-25", "close": 35.6, "volume": 3208.0}, {"date": "2022-11-28", "close": 34.89, "volume": 18048.0}, {"date": "2022-11-29", "close": 34.75, "volume": 14948.0}, {"date": "2022-11-30", "close": 35.2, "volume": 50074.0}, {"date": "2022-12-01", "close": 35.1, "volume": 29572.0}, {"date": "2022-12-02", "close": 35.21, "volume": 16148.0}, {"date": "2022-12-05", "close": 33.0, "volume": 35428.0}, {"date": "2022-12-06", "close": 33.23, "volume": 53686.0}, {"date": "2022-12-07", "close": 33.18, "volume": 27795.0}, {"date": "2022-12-08", "close": 32.99, "volume": 23762.0}, {"date": "2022-12-09", "close": 32.94, "volume": 25254.0}, {"date": "2022-12-12", "close": 33.02, "volume": 41065.0}, {"date": "2022-12-13", "close": 32.72, "volume": 74845.0}, {"date": "2022-12-14", "close": 32.15, "volume": 37628.0}, {"date": "2022-12-15", "close": 31.76, "volume": 31040.0}, {"date": "2022-12-16", "close": 32.38, "volume": 126803.0}, {"date": "2022-12-19", "close": 32.57, "volume": 30679.0}, {"date": "2022-12-20", "close": 32.73, "volume": 50427.0}, {"date": "2022-12-21", "close": 33.15, "volume": 27398.0}, {"date": "2022-12-22", "close": 32.63, "volume": 28790.0}, {"date": "2022-12-23", "close": 33.15, "volume": 12834.0}, {"date": "2022-12-27", "close": 32.91, "volume": 23598.0}, {"date": "2022-12-28", "close": 32.62, "volume": 17915.0}, {"date": "2022-12-29", "close": 32.93, "volume": 15080.0}, {"date": "2022-12-30", "close": 32.5, "volume": 17121.0}, {"date": "2023-01-03", "close": 32.41, "volume": 37076.0}, {"date": "2023-01-04", "close": 31.86, "volume": 30068.0}, {"date": "2023-01-05", "close": 31.33, "volume": 43271.0}, {"date": "2023-01-06", "close": 32.27, "volume": 68145.0}, {"date": "2023-01-09", "close": 31.56, "volume": 29182.0}, {"date": "2023-01-10", "close": 31.96, "volume": 22272.0}, {"date": "2023-01-11", "close": 31.84, "volume": 28815.0}, {"date": "2023-01-12", "close": 32.29, "volume": 20324.0}, {"date": "2023-01-13", "close": 32.81, "volume": 23823.0}, {"date": "2023-01-17", "close": 32.65, "volume": 33082.0}, {"date": "2023-01-18", "close": 31.85, "volume": 23639.0}, {"date": "2023-01-19", "close": 31.78, "volume": 23543.0}, {"date": "2023-01-20", "close": 31.97, "volume": 24664.0}, {"date": "2023-01-23", "close": 31.98, "volume": 16370.0}, {"date": "2023-01-24", "close": 31.805, "volume": 20997.0}, {"date": "2023-01-25", "close": 31.61, "volume": 27131.0}, {"date": "2023-01-26", "close": 32.03, "volume": 24762.0}, {"date": "2023-01-27", "close": 31.96, "volume": 20823.0}, {"date": "2023-01-30", "close": 31.94, "volume": 15729.0}, {"date": "2023-01-31", "close": 32.47, "volume": 91160.0}, {"date": "2023-02-01", "close": 32.51, "volume": 34084.0}, {"date": "2023-02-02", "close": 32.75, "volume": 41698.0}, {"date": "2023-02-03", "close": 33.54, "volume": 43712.0}, {"date": "2023-02-06", "close": 33.48, "volume": 24907.0}, {"date": "2023-02-07", "close": 33.81, "volume": 25309.0}, {"date": "2023-02-08", "close": 33.51, "volume": 15439.0}, {"date": "2023-02-09", "close": 33.27, "volume": 33249.0}, {"date": "2023-02-10", "close": 33.53, "volume": 15843.0}, {"date": "2023-02-13", "close": 33.69, "volume": 22646.0}, {"date": "2023-02-14", "close": 33.45, "volume": 19065.0}, {"date": "2023-02-15", "close": 33.79, "volume": 21527.0}, {"date": "2023-02-16", "close": 34.03, "volume": 27977.0}, {"date": "2023-02-17", "close": 34.4, "volume": 22125.0}, {"date": "2023-02-21", "close": 33.88, "volume": 18281.0}, {"date": "2023-02-22", "close": 33.93, "volume": 24269.0}, {"date": "2023-02-23", "close": 34.11, "volume": 17888.0}, {"date": "2023-02-24", "close": 34.26, "volume": 22734.0}, {"date": "2023-02-27", "close": 34.49, "volume": 24941.0}, {"date": "2023-02-28", "close": 35.67, "volume": 124296.0}, {"date": "2023-03-01", "close": 36.26, "volume": 77250.0}, {"date": "2023-03-02", "close": 36.29, "volume": 86159.0}, {"date": "2023-03-03", "close": 36.38, "volume": 76635.0}, {"date": "2023-03-06", "close": 34.88, "volume": 69678.0}, {"date": "2023-03-07", "close": 35.07, "volume": 35828.0}, {"date": "2023-03-08", "close": 35.02, "volume": 21427.0}, {"date": "2023-03-09", "close": 33.06, "volume": 37789.0}, {"date": "2023-03-10", "close": 33.1, "volume": 31000.0}, {"date": "2023-03-13", "close": 29.61, "volume": 74931.0}, {"date": "2023-03-14", "close": 30.02, "volume": 179745.0}, {"date": "2023-03-15", "close": 30.64, "volume": 44303.0}, {"date": "2023-03-16", "close": 32.01, "volume": 82580.0}, {"date": "2023-03-17", "close": 30.27, "volume": 96609.0}, {"date": "2023-03-20", "close": 30.31, "volume": 50355.0}, {"date": "2023-03-21", "close": 31.02, "volume": 90800.0}, {"date": "2023-03-22", "close": 30.09, "volume": 43040.0}, {"date": "2023-03-23", "close": 29.55, "volume": 26494.0}, {"date": "2023-03-24", "close": 30.21, "volume": 62255.0}, {"date": "2023-03-27", "close": 30.25, "volume": 34882.0}, {"date": "2023-03-28", "close": 30.09, "volume": 32508.0}, {"date": "2023-03-29", "close": 29.54, "volume": 41016.0}, {"date": "2023-03-30", "close": 28.69, "volume": 25904.0}, {"date": "2023-03-31", "close": 29.31, "volume": 79920.0}, {"date": "2023-04-03", "close": 29.68, "volume": 52676.0}, {"date": "2023-04-04", "close": 29.16, "volume": 48099.0}, {"date": "2023-04-05", "close": 29.32, "volume": 35101.0}, {"date": "2023-04-06", "close": 29.33, "volume": 28966.0}, {"date": "2023-04-10", "close": 29.55, "volume": 43148.0}, {"date": "2023-04-11", "close": 29.04, "volume": 32574.0}, {"date": "2023-04-12", "close": 29.05, "volume": 40075.0}, {"date": "2023-04-13", "close": 29.11, "volume": 39497.0}, {"date": "2023-04-14", "close": 28.52, "volume": 22814.0}, {"date": "2023-04-17", "close": 28.8, "volume": 21620.0}, {"date": "2023-04-18", "close": 28.5, "volume": 46058.0}, {"date": "2023-04-19", "close": 29.15, "volume": 21724.0}, {"date": "2023-04-20", "close": 28.82, "volume": 28174.0}, {"date": "2023-04-21", "close": 28.35, "volume": 23103.0}, {"date": "2023-04-24", "close": 28.53, "volume": 26168.0}, {"date": "2023-04-25", "close": 29.5, "volume": 27327.0}, {"date": "2023-04-26", "close": 30.28, "volume": 49063.0}, {"date": "2023-04-27", "close": 30.55, "volume": 34914.0}, {"date": "2023-04-28", "close": 30.46, "volume": 42929.0}, {"date": "2023-05-01", "close": 31.15, "volume": 60224.0}, {"date": "2023-05-02", "close": 29.02, "volume": 37661.0}, {"date": "2023-05-03", "close": 29.16, "volume": 27753.0}, {"date": "2023-05-04", "close": 29.11, "volume": 37047.0}, {"date": "2023-05-05", "close": 30.33, "volume": 28996.0}, {"date": "2023-05-08", "close": 29.46, "volume": 26713.0}, {"date": "2023-05-09", "close": 29.13, "volume": 19554.0}, {"date": "2023-05-10", "close": 29.23, "volume": 31652.0}, {"date": "2023-05-11", "close": 28.59, "volume": 19842.0}, {"date": "2023-05-12", "close": 29.31, "volume": 18198.0}, {"date": "2023-05-15", "close": 29.27, "volume": 15571.0}, {"date": "2023-05-16", "close": 29.14, "volume": 27688.0}, {"date": "2023-05-17", "close": 30.65, "volume": 32635.0}, {"date": "2023-05-18", "close": 30.29, "volume": 23111.0}, {"date": "2023-05-19", "close": 29.82, "volume": 21668.0}, {"date": "2023-05-22", "close": 30.17, "volume": 22678.0}, {"date": "2023-05-23", "close": 30.3, "volume": 28162.0}, {"date": "2023-05-24", "close": 29.82, "volume": 41879.0}, {"date": "2023-05-25", "close": 29.74, "volume": 16121.0}, {"date": "2023-05-26", "close": 29.99, "volume": 14536.0}, {"date": "2023-05-30", "close": 30.07, "volume": 12275.0}, {"date": "2023-05-31", "close": 30.07, "volume": 32769.0}, {"date": "2023-06-01", "close": 30.52, "volume": 20202.0}, {"date": "2023-06-02", "close": 32.36, "volume": 30900.0}, {"date": "2023-06-05", "close": 30.97, "volume": 21012.0}, {"date": "2023-06-06", "close": 32.18, "volume": 36060.0}, {"date": "2023-06-07", "close": 33.75, "volume": 47107.0}, {"date": "2023-06-08", "close": 32.93, "volume": 26599.0}, {"date": "2023-06-09", "close": 32.29, "volume": 13743.0}, {"date": "2023-06-12", "close": 32.08, "volume": 24761.0}, {"date": "2023-06-13", "close": 32.71, "volume": 22592.0}, {"date": "2023-06-14", "close": 31.86, "volume": 26617.0}, {"date": "2023-06-15", "close": 32.61, "volume": 27123.0}, {"date": "2023-06-16", "close": 32.2, "volume": 42164.0}, {"date": "2023-06-20", "close": 32.0, "volume": 24907.0}, {"date": "2023-06-21", "close": 31.88, "volume": 17070.0}, {"date": "2023-06-22", "close": 30.89, "volume": 31727.0}, {"date": "2023-06-23", "close": 31.0, "volume": 271930.0}, {"date": "2023-06-26", "close": 30.4, "volume": 33116.0}, {"date": "2023-06-27", "close": 30.64, "volume": 31088.0}, {"date": "2023-06-28", "close": 30.2, "volume": 18615.0}, {"date": "2023-06-29", "close": 30.53, "volume": 22508.0}, {"date": "2023-06-30", "close": 30.64, "volume": 21398.0}, {"date": "2023-07-03", "close": 30.97, "volume": 7550.0}, {"date": "2023-07-05", "close": 30.51, "volume": 17894.0}, {"date": "2023-07-06", "close": 29.82, "volume": 17667.0}, {"date": "2023-07-07", "close": 30.39, "volume": 26539.0}, {"date": "2023-07-10", "close": 30.94, "volume": 30629.0}, {"date": "2023-07-11", "close": 31.79, "volume": 19253.0}, {"date": "2023-07-12", "close": 32.28, "volume": 20814.0}, {"date": "2023-07-13", "close": 32.1, "volume": 15825.0}, {"date": "2023-07-14", "close": 31.61, "volume": 15724.0}, {"date": "2023-07-17", "close": 32.38, "volume": 20823.0}, {"date": "2023-07-18", "close": 33.32, "volume": 17375.0}, {"date": "2023-07-19", "close": 32.9, "volume": 48431.0}, {"date": "2023-07-20", "close": 33.07, "volume": 28147.0}, {"date": "2023-07-21", "close": 32.93, "volume": 31480.0}, {"date": "2023-07-24", "close": 33.19, "volume": 56528.0}, {"date": "2023-07-25", "close": 32.64, "volume": 28890.0}, {"date": "2023-07-26", "close": 33.03, "volume": 87874.0}, {"date": "2023-07-27", "close": 32.2, "volume": 27067.0}, {"date": "2023-07-28", "close": 31.76, "volume": 23397.0}, {"date": "2023-07-31", "close": 32.43, "volume": 32780.0}, {"date": "2023-08-01", "close": 32.0, "volume": 24255.0}, {"date": "2023-08-02", "close": 32.1, "volume": 32966.0}, {"date": "2023-08-03", "close": 31.98, "volume": 18023.0}, {"date": "2023-08-04", "close": 31.87, "volume": 17652.0}, {"date": "2023-08-07", "close": 32.17, "volume": 31960.0}, {"date": "2023-08-08", "close": 31.81, "volume": 21315.0}, {"date": "2023-08-09", "close": 31.69, "volume": 19492.0}, {"date": "2023-08-10", "close": 31.53, "volume": 26823.0}, {"date": "2023-08-11", "close": 31.62, "volume": 25770.0}, {"date": "2023-08-14", "close": 31.85, "volume": 26634.0}, {"date": "2023-08-15", "close": 30.63, "volume": 32286.0}, {"date": "2023-08-16", "close": 30.26, "volume": 21709.0}, {"date": "2023-08-17", "close": 30.3, "volume": 16236.0}, {"date": "2023-08-18", "close": 30.88, "volume": 66339.0}, {"date": "2023-08-21", "close": 30.23, "volume": 21380.0}, {"date": "2023-08-22", "close": 29.67, "volume": 24214.0}, {"date": "2023-08-23", "close": 30.06, "volume": 22846.0}, {"date": "2023-08-24", "close": 30.09, "volume": 24555.0}, {"date": "2023-08-25", "close": 30.04, "volume": 11679.0}, {"date": "2023-08-28", "close": 30.37, "volume": 16808.0}, {"date": "2023-08-29", "close": 30.56, "volume": 19799.0}, {"date": "2023-08-30", "close": 30.33, "volume": 13084.0}, {"date": "2023-08-31", "close": 30.51, "volume": 26148.0}, {"date": "2023-09-01", "close": 30.88, "volume": 26071.0}, {"date": "2023-09-05", "close": 30.9, "volume": 24159.0}, {"date": "2023-09-06", "close": 30.25, "volume": 25266.0}, {"date": "2023-09-07", "close": 29.95, "volume": 32134.0}, {"date": "2023-09-08", "close": 30.05, "volume": 13393.0}, {"date": "2023-09-11", "close": 30.31, "volume": 17764.0}, {"date": "2023-09-12", "close": 30.21, "volume": 26737.0}, {"date": "2023-09-13", "close": 29.76, "volume": 17225.0}, {"date": "2023-09-14", "close": 30.33, "volume": 67778.0}, {"date": "2023-09-15", "close": 30.26, "volume": 51614.0}, {"date": "2023-09-18", "close": 29.66, "volume": 18960.0}, {"date": "2023-09-19", "close": 29.28, "volume": 15825.0}, {"date": "2023-09-20", "close": 29.2, "volume": 19909.0}, {"date": "2023-09-21", "close": 28.8, "volume": 54231.0}, {"date": "2023-09-22", "close": 28.84, "volume": 21179.0}, {"date": "2023-09-25", "close": 29.37, "volume": 18133.0}, {"date": "2023-09-26", "close": 29.31, "volume": 19074.0}, {"date": "2023-09-27", "close": 29.4, "volume": 20629.0}, {"date": "2023-09-28", "close": 29.74, "volume": 21086.0}, {"date": "2023-09-29", "close": 29.83, "volume": 40240.0}, {"date": "2023-10-02", "close": 29.62, "volume": 27957.0}, {"date": "2023-10-03", "close": 29.59, "volume": 29346.0}, {"date": "2023-10-04", "close": 29.9, "volume": 17572.0}, {"date": "2023-10-05", "close": 30.46, "volume": 37049.0}, {"date": "2023-10-06", "close": 30.17, "volume": 20624.0}, {"date": "2023-10-09", "close": 30.17, "volume": 33417.0}, {"date": "2023-10-10", "close": 30.23, "volume": 16382.0}, {"date": "2023-10-11", "close": 30.33, "volume": 14092.0}, {"date": "2023-10-12", "close": 29.82, "volume": 16225.0}, {"date": "2023-10-13", "close": 29.19, "volume": 26355.0}, {"date": "2023-10-16", "close": 29.84, "volume": 15341.0}, {"date": "2023-10-17", "close": 30.18, "volume": 23928.0}, {"date": "2023-10-18", "close": 30.18, "volume": 31207.0}, {"date": "2023-10-19", "close": 30.4, "volume": 38301.0}, {"date": "2023-10-20", "close": 29.4, "volume": 25098.0}, {"date": "2023-10-23", "close": 29.32, "volume": 15805.0}, {"date": "2023-10-24", "close": 27.46, "volume": 31867.0}, {"date": "2023-10-25", "close": 26.88, "volume": 31642.0}, {"date": "2023-10-26", "close": 28.35, "volume": 26815.0}, {"date": "2023-10-27", "close": 27.89, "volume": 24099.0}, {"date": "2023-10-30", "close": 28.15, "volume": 31336.0}, {"date": "2023-10-31", "close": 28.57, "volume": 39622.0}, {"date": "2023-11-01", "close": 28.42, "volume": 31144.0}, {"date": "2023-11-02", "close": 29.33, "volume": 30916.0}, {"date": "2023-11-03", "close": 29.61, "volume": 21830.0}, {"date": "2023-11-06", "close": 29.76, "volume": 22011.0}, {"date": "2023-11-07", "close": 29.18, "volume": 38679.0}, {"date": "2023-11-08", "close": 29.09, "volume": 35027.0}, {"date": "2023-11-09", "close": 28.54, "volume": 27972.0}, {"date": "2023-11-10", "close": 28.69, "volume": 19230.0}, {"date": "2023-11-13", "close": 28.55, "volume": 24500.0}, {"date": "2023-11-14", "close": 29.5, "volume": 73920.0}, {"date": "2023-11-15", "close": 29.02, "volume": 62374.0}, {"date": "2023-11-16", "close": 27.74, "volume": 83183.0}, {"date": "2023-11-17", "close": 27.84, "volume": 52103.0}, {"date": "2023-11-20", "close": 28.15, "volume": 35165.0}, {"date": "2023-11-21", "close": 27.28, "volume": 30669.0}, {"date": "2023-11-22", "close": 27.05, "volume": 26210.0}, {"date": "2023-11-24", "close": 27.29, "volume": 7970.0}, {"date": "2023-11-27", "close": 27.31, "volume": 25130.0}, {"date": "2023-11-28", "close": 26.79, "volume": 39550.0}, {"date": "2023-11-29", "close": 27.13, "volume": 18742.0}, {"date": "2023-11-30", "close": 26.74, "volume": 40001.0}, {"date": "2023-12-01", "close": 27.74, "volume": 71200.0}, {"date": "2023-12-04", "close": 28.37, "volume": 41053.0}, {"date": "2023-12-05", "close": 28.06, "volume": 23633.0}, {"date": "2023-12-06", "close": 27.9, "volume": 29014.0}, {"date": "2023-12-07", "close": 28.32, "volume": 19526.0}, {"date": "2023-12-08", "close": 28.46, "volume": 34470.0}, {"date": "2023-12-11", "close": 28.66, "volume": 27588.0}, {"date": "2023-12-12", "close": 28.5, "volume": 19035.0}, {"date": "2023-12-13", "close": 29.37, "volume": 116572.0}, {"date": "2023-12-14", "close": 30.37, "volume": 44313.0}, {"date": "2023-12-15", "close": 30.07, "volume": 89186.0}, {"date": "2023-12-18", "close": 30.12, "volume": 27338.0}, {"date": "2023-12-19", "close": 30.8, "volume": 38020.0}, {"date": "2023-12-20", "close": 30.25, "volume": 37796.0}, {"date": "2023-12-21", "close": 30.6, "volume": 18213.0}, {"date": "2023-12-22", "close": 30.71, "volume": 23535.0}, {"date": "2023-12-26", "close": 31.03, "volume": 37373.0}, {"date": "2023-12-27", "close": 30.73, "volume": 40281.0}, {"date": "2023-12-28", "close": 30.62, "volume": 19180.0}, {"date": "2023-12-29", "close": 29.43, "volume": 21027.0}, {"date": "2024-01-02", "close": 29.47, "volume": 32750.0}, {"date": "2024-01-03", "close": 28.38, "volume": 31253.0}, {"date": "2024-01-04", "close": 27.95, "volume": 37744.0}, {"date": "2024-01-05", "close": 28.45, "volume": 46032.0}, {"date": "2024-01-08", "close": 28.46, "volume": 16600.0}, {"date": "2024-01-09", "close": 27.96, "volume": 48598.0}, {"date": "2024-01-10", "close": 28.05, "volume": 47312.0}, {"date": "2024-01-11", "close": 27.63, "volume": 22416.0}, {"date": "2024-01-12", "close": 27.24, "volume": 19994.0}, {"date": "2024-01-16", "close": 27.12, "volume": 24450.0}, {"date": "2024-01-17", "close": 27.08, "volume": 15925.0}, {"date": "2024-01-18", "close": 26.82, "volume": 24510.0}, {"date": "2024-01-19", "close": 27.13, "volume": 14142.0}, {"date": "2024-01-22", "close": 27.98, "volume": 77302.0}, {"date": "2024-01-23", "close": 28.6, "volume": 55364.0}, {"date": "2024-01-24", "close": 30.45, "volume": 38041.0}, {"date": "2024-01-25", "close": 30.85, "volume": 37705.0}, {"date": "2024-01-26", "close": 30.85, "volume": 25290.0}, {"date": "2024-01-29", "close": 30.05, "volume": 37647.0}, {"date": "2024-01-30", "close": 29.66, "volume": 34065.0}, {"date": "2024-01-31", "close": 28.58, "volume": 66740.0}, {"date": "2024-02-01", "close": 28.53, "volume": 38706.0}, {"date": "2024-02-02", "close": 28.3, "volume": 41146.0}, {"date": "2024-02-05", "close": 27.91, "volume": 29982.0}, {"date": "2024-02-06", "close": 27.85, "volume": 34529.0}, {"date": "2024-02-07", "close": 27.47, "volume": 32469.0}, {"date": "2024-02-08", "close": 28.06, "volume": 20458.0}, {"date": "2024-02-09", "close": 28.67, "volume": 41902.0}, {"date": "2024-02-12", "close": 29.28, "volume": 32463.0}, {"date": "2024-02-13", "close": 27.43, "volume": 50709.0}, {"date": "2024-02-14", "close": 28.04, "volume": 43309.0}, {"date": "2024-02-15", "close": 28.96, "volume": 26690.0}, {"date": "2024-02-16", "close": 28.59, "volume": 29466.0}, {"date": "2024-02-20", "close": 28.35, "volume": 20815.0}, {"date": "2024-02-21", "close": 28.19, "volume": 25678.0}, {"date": "2024-02-22", "close": 27.64, "volume": 29585.0}, {"date": "2024-02-23", "close": 27.75, "volume": 13382.0}, {"date": "2024-02-26", "close": 27.82, "volume": 24452.0}, {"date": "2024-02-27", "close": 27.63, "volume": 14441.0}, {"date": "2024-02-28", "close": 27.61, "volume": 25283.0}, {"date": "2024-02-29", "close": 28.35, "volume": 32561.0}, {"date": "2024-03-01", "close": 28.19, "volume": 20994.0}, {"date": "2024-03-04", "close": 27.71, "volume": 25083.0}, {"date": "2024-03-05", "close": 28.42, "volume": 17955.0}, {"date": "2024-03-06", "close": 28.22, "volume": 18608.0}, {"date": "2024-03-07", "close": 28.37, "volume": 9578.0}, {"date": "2024-03-08", "close": 28.29, "volume": 13688.0}, {"date": "2024-03-11", "close": 28.01, "volume": 12597.0}, {"date": "2024-03-12", "close": 27.95, "volume": 18575.0}, {"date": "2024-03-13", "close": 27.9, "volume": 24763.0}, {"date": "2024-03-14", "close": 27.13, "volume": 33472.0}, {"date": "2024-03-15", "close": 26.72, "volume": 131069.0}, {"date": "2024-03-18", "close": 26.91, "volume": 29277.0}, {"date": "2024-03-19", "close": 27.1, "volume": 20924.0}, {"date": "2024-03-20", "close": 27.85, "volume": 20098.0}, {"date": "2024-03-21", "close": 28.13, "volume": 31160.0}, {"date": "2024-03-22", "close": 27.28, "volume": 14687.0}, {"date": "2024-03-25", "close": 27.59, "volume": 24802.0}, {"date": "2024-03-26", "close": 27.09, "volume": 20838.0}, {"date": "2024-03-27", "close": 27.67, "volume": 16289.0}, {"date": "2024-03-28", "close": 27.7, "volume": 29133.0}, {"date": "2024-04-01", "close": 27.59, "volume": 41231.0}, {"date": "2024-04-02", "close": 27.3, "volume": 24398.0}, {"date": "2024-04-03", "close": 27.3, "volume": 24161.0}, {"date": "2024-04-04", "close": 27.4, "volume": 21928.0}, {"date": "2024-04-05", "close": 27.11, "volume": 27937.0}, {"date": "2024-04-08", "close": 27.2, "volume": 21569.0}, {"date": "2024-04-09", "close": 27.17, "volume": 15159.0}, {"date": "2024-04-10", "close": 26.41, "volume": 58919.0}, {"date": "2024-04-11", "close": 26.2, "volume": 26794.0}, {"date": "2024-04-12", "close": 26.05, "volume": 35393.0}, {"date": "2024-04-15", "close": 26.19, "volume": 24300.0}, {"date": "2024-04-16", "close": 25.71, "volume": 18061.0}, {"date": "2024-04-17", "close": 25.83, "volume": 23898.0}, {"date": "2024-04-18", "close": 26.01, "volume": 22607.0}, {"date": "2024-04-19", "close": 27.09, "volume": 24604.0}, {"date": "2024-04-22", "close": 27.11, "volume": 24570.0}, {"date": "2024-04-23", "close": 27.18, "volume": 14866.0}, {"date": "2024-04-24", "close": 27.26, "volume": 17967.0}, {"date": "2024-04-25", "close": 27.24, "volume": 29387.0}, {"date": "2024-04-26", "close": 27.02, "volume": 15865.0}, {"date": "2024-04-29", "close": 27.08, "volume": 25263.0}, {"date": "2024-04-30", "close": 26.52, "volume": 26478.0}, {"date": "2024-05-01", "close": 26.96, "volume": 23826.0}, {"date": "2024-05-02", "close": 27.49, "volume": 25097.0}, {"date": "2024-05-03", "close": 27.47, "volume": 32869.0}, {"date": "2024-05-06", "close": 27.45, "volume": 26384.0}, {"date": "2024-05-07", "close": 27.42, "volume": 32689.0}, {"date": "2024-05-08", "close": 27.75, "volume": 17863.0}, {"date": "2024-05-09", "close": 28.05, "volume": 29480.0}, {"date": "2024-05-10", "close": 27.73, "volume": 13860.0}, {"date": "2024-05-13", "close": 27.22, "volume": 73342.0}, {"date": "2024-05-14", "close": 27.42, "volume": 28284.0}, {"date": "2024-05-15", "close": 27.96, "volume": 30995.0}, {"date": "2024-05-16", "close": 28.22, "volume": 44934.0}, {"date": "2024-05-17", "close": 28.15, "volume": 21044.0}, {"date": "2024-05-20", "close": 27.76, "volume": 14661.0}, {"date": "2024-05-21", "close": 28.14, "volume": 24627.0}, {"date": "2024-05-22", "close": 27.7, "volume": 28726.0}, {"date": "2024-05-23", "close": 27.03, "volume": 32387.0}, {"date": "2024-05-24", "close": 26.95, "volume": 24991.0}, {"date": "2024-05-28", "close": 27.05, "volume": 24195.0}, {"date": "2024-05-29", "close": 26.74, "volume": 27638.0}, {"date": "2024-05-30", "close": 26.93, "volume": 18183.0}, {"date": "2024-05-31", "close": 27.16, "volume": 54866.0}, {"date": "2024-06-03", "close": 27.36, "volume": 14929.0}, {"date": "2024-06-04", "close": 26.9, "volume": 12895.0}, {"date": "2024-06-05", "close": 27.13, "volume": 18983.0}, {"date": "2024-06-06", "close": 27.24, "volume": 10676.0}, {"date": "2024-06-07", "close": 26.92, "volume": 13528.0}, {"date": "2024-06-10", "close": 26.74, "volume": 16031.0}, {"date": "2024-06-11", "close": 27.04, "volume": 19584.0}, {"date": "2024-06-12", "close": 27.38, "volume": 22039.0}, {"date": "2024-06-13", "close": 26.95, "volume": 17918.0}, {"date": "2024-06-14", "close": 26.85, "volume": 18457.0}, {"date": "2024-06-17", "close": 27.22, "volume": 17862.0}, {"date": "2024-06-18", "close": 27.11, "volume": 22618.0}, {"date": "2024-06-20", "close": 26.85, "volume": 11318.0}, {"date": "2024-06-21", "close": 26.85, "volume": 56467.0}, {"date": "2024-06-24", "close": 27.0, "volume": 25509.0}, {"date": "2024-06-25", "close": 26.59, "volume": 15516.0}, {"date": "2024-06-26", "close": 26.91, "volume": 25553.0}, {"date": "2024-06-27", "close": 27.76, "volume": 21459.0}, {"date": "2024-06-28", "close": 28.44, "volume": 305233.0}, {"date": "2024-07-01", "close": 28.08, "volume": 22535.0}, {"date": "2024-07-02", "close": 28.26, "volume": 11050.0}, {"date": "2024-07-03", "close": 27.74, "volume": 11091.0}, {"date": "2024-07-05", "close": 26.81, "volume": 30126.0}, {"date": "2024-07-08", "close": 26.96, "volume": 25568.0}, {"date": "2024-07-09", "close": 26.92, "volume": 26384.0}, {"date": "2024-07-10", "close": 27.39, "volume": 53206.0}, {"date": "2024-07-11", "close": 29.53, "volume": 66228.0}, {"date": "2024-07-12", "close": 29.75, "volume": 24654.0}, {"date": "2024-07-15", "close": 30.55, "volume": 41263.0}, {"date": "2024-07-16", "close": 32.32, "volume": 84653.0}, {"date": "2024-07-17", "close": 32.79, "volume": 63966.0}, {"date": "2024-07-18", "close": 32.28, "volume": 27975.0}, {"date": "2024-07-19", "close": 32.1, "volume": 29358.0}, {"date": "2024-07-22", "close": 32.66, "volume": 33548.0}, {"date": "2024-07-23", "close": 33.47, "volume": 43591.0}, {"date": "2024-07-24", "close": 33.98, "volume": 37196.0}, {"date": "2024-07-25", "close": 35.62, "volume": 54733.0}, {"date": "2024-07-26", "close": 35.63, "volume": 76585.0}, {"date": "2024-07-29", "close": 35.2, "volume": 45388.0}, {"date": "2024-07-30", "close": 35.57, "volume": 49216.0}, {"date": "2024-07-31", "close": 35.5, "volume": 77127.0}, {"date": "2024-08-01", "close": 34.01, "volume": 39695.0}, {"date": "2024-08-02", "close": 33.25, "volume": 39746.0}, {"date": "2024-08-05", "close": 31.79, "volume": 74941.0}, {"date": "2024-08-06", "close": 31.84, "volume": 50483.0}, {"date": "2024-08-07", "close": 31.78, "volume": 30852.0}, {"date": "2024-08-08", "close": 32.09, "volume": 14837.0}, {"date": "2024-08-09", "close": 32.2, "volume": 21321.0}, {"date": "2024-08-12", "close": 31.51, "volume": 27978.0}, {"date": "2024-08-13", "close": 31.54, "volume": 25770.0}, {"date": "2024-08-14", "close": 31.38, "volume": 14985.0}, {"date": "2024-08-15", "close": 32.23, "volume": 27374.0}, {"date": "2024-08-16", "close": 32.7, "volume": 38154.0}, {"date": "2024-08-19", "close": 33.07, "volume": 27846.0}, {"date": "2024-08-20", "close": 32.25, "volume": 24357.0}, {"date": "2024-08-21", "close": 32.5, "volume": 21173.0}, {"date": "2024-08-22", "close": 32.54, "volume": 27199.0}, {"date": "2024-08-23", "close": 34.04, "volume": 40364.0}, {"date": "2024-08-26", "close": 34.17, "volume": 57954.0}, {"date": "2024-08-27", "close": 34.15, "volume": 31661.0}, {"date": "2024-08-28", "close": 34.4, "volume": 26675.0}, {"date": "2024-08-29", "close": 34.33, "volume": 27974.0}, {"date": "2024-08-30", "close": 34.52, "volume": 27230.0}, {"date": "2024-09-03", "close": 34.64, "volume": 27590.0}, {"date": "2024-09-04", "close": 34.14, "volume": 17879.0}, {"date": "2024-09-05", "close": 33.8, "volume": 15290.0}, {"date": "2024-09-06", "close": 33.8, "volume": 43392.0}, {"date": "2024-09-09", "close": 33.34, "volume": 28692.0}, {"date": "2024-09-10", "close": 33.89, "volume": 21753.0}, {"date": "2024-09-11", "close": 33.4, "volume": 17089.0}, {"date": "2024-09-12", "close": 33.55, "volume": 18619.0}, {"date": "2024-09-13", "close": 34.36, "volume": 33278.0}, {"date": "2024-09-16", "close": 34.91, "volume": 21135.0}, {"date": "2024-09-17", "close": 34.7, "volume": 43932.0}, {"date": "2024-09-18", "close": 34.9, "volume": 42742.0}, {"date": "2024-09-19", "close": 35.71, "volume": 23159.0}, {"date": "2024-09-20", "close": 36.09, "volume": 145659.0}, {"date": "2024-09-23", "close": 35.31, "volume": 44693.0}, {"date": "2024-09-24", "close": 34.68, "volume": 29308.0}, {"date": "2024-09-25", "close": 34.93, "volume": 29133.0}, {"date": "2024-09-26", "close": 34.73, "volume": 30559.0}, {"date": "2024-09-27", "close": 34.6, "volume": 21814.0}, {"date": "2024-09-30", "close": 35.29, "volume": 71618.0}, {"date": "2024-10-01", "close": 34.25, "volume": 33390.0}, {"date": "2024-10-02", "close": 33.54, "volume": 16015.0}, {"date": "2024-10-03", "close": 33.37, "volume": 25321.0}, {"date": "2024-10-04", "close": 33.66, "volume": 15741.0}, {"date": "2024-10-07", "close": 33.44, "volume": 18096.0}, {"date": "2024-10-08", "close": 33.5, "volume": 22232.0}, {"date": "2024-10-09", "close": 33.85, "volume": 15749.0}, {"date": "2024-10-10", "close": 33.6, "volume": 17185.0}, {"date": "2024-10-11", "close": 34.66, "volume": 16286.0}, {"date": "2024-10-14", "close": 34.76, "volume": 12351.0}, {"date": "2024-10-15", "close": 35.545, "volume": 28787.0}, {"date": "2024-10-16", "close": 35.88, "volume": 26640.0}, {"date": "2024-10-17", "close": 36.34, "volume": 15148.0}, {"date": "2024-10-18", "close": 35.62, "volume": 22025.0}, {"date": "2024-10-21", "close": 34.32, "volume": 27168.0}, {"date": "2024-10-22", "close": 34.99, "volume": 14174.0}, {"date": "2024-10-23", "close": 35.33, "volume": 22913.0}, {"date": "2024-10-24", "close": 35.07, "volume": 17527.0}, {"date": "2024-10-25", "close": 34.41, "volume": 15443.0}, {"date": "2024-10-28", "close": 35.43, "volume": 14846.0}, {"date": "2024-10-29", "close": 35.27, "volume": 15574.0}, {"date": "2024-10-30", "close": 35.08, "volume": 14137.0}, {"date": "2024-10-31", "close": 35.0, "volume": 25768.0}, {"date": "2024-11-01", "close": 34.99, "volume": 22735.0}, {"date": "2024-11-04", "close": 34.75, "volume": 26561.0}, {"date": "2024-11-05", "close": 35.69, "volume": 23543.0}, {"date": "2024-11-06", "close": 39.19, "volume": 90361.0}, {"date": "2024-11-07", "close": 37.99, "volume": 42445.0}, {"date": "2024-11-08", "close": 38.39, "volume": 32732.0}, {"date": "2024-11-11", "close": 39.27, "volume": 37419.0}, {"date": "2024-11-12", "close": 38.9, "volume": 63408.0}, {"date": "2024-11-13", "close": 38.75, "volume": 32635.0}, {"date": "2024-11-14", "close": 38.58, "volume": 37429.0}, {"date": "2024-11-15", "close": 38.34, "volume": 25354.0}, {"date": "2024-11-18", "close": 37.93, "volume": 19503.0}, {"date": "2024-11-19", "close": 38.18, "volume": 16948.0}, {"date": "2024-11-20", "close": 38.35, "volume": 23142.0}, {"date": "2024-11-21", "close": 38.44, "volume": 36716.0}, {"date": "2024-11-22", "close": 39.12, "volume": 26668.0}, {"date": "2024-11-25", "close": 39.51, "volume": 38648.0}, {"date": "2024-11-26", "close": 39.23, "volume": 24100.0}, {"date": "2024-11-27", "close": 39.1, "volume": 15322.0}, {"date": "2024-11-29", "close": 39.36, "volume": 26125.0}, {"date": "2024-12-02", "close": 39.7, "volume": 34012.0}, {"date": "2024-12-03", "close": 39.3, "volume": 17912.0}, {"date": "2024-12-04", "close": 39.66, "volume": 32915.0}, {"date": "2024-12-05", "close": 39.55, "volume": 18337.0}, {"date": "2024-12-06", "close": 39.25, "volume": 19273.0}, {"date": "2024-12-09", "close": 38.92, "volume": 27133.0}, {"date": "2024-12-10", "close": 39.16, "volume": 32699.0}, {"date": "2024-12-11", "close": 39.6, "volume": 52833.0}, {"date": "2024-12-12", "close": 39.3, "volume": 17512.0}, {"date": "2024-12-13", "close": 38.86, "volume": 26577.0}, {"date": "2024-12-16", "close": 39.4, "volume": 22386.0}, {"date": "2024-12-17", "close": 39.0, "volume": 40766.0}, {"date": "2024-12-18", "close": 36.48, "volume": 47264.0}, {"date": "2024-12-19", "close": 36.5, "volume": 33192.0}, {"date": "2024-12-20", "close": 36.84, "volume": 97450.0}, {"date": "2024-12-23", "close": 36.58, "volume": 24981.0}, {"date": "2024-12-24", "close": 36.88, "volume": 13083.0}, {"date": "2024-12-26", "close": 37.06, "volume": 13039.0}, {"date": "2024-12-27", "close": 36.62, "volume": 32902.0}, {"date": "2024-12-30", "close": 36.7, "volume": 13227.0}, {"date": "2024-12-31", "close": 36.65, "volume": 28395.0}, {"date": "2025-01-02", "close": 35.62, "volume": 20336.0}, {"date": "2025-01-03", "close": 35.89, "volume": 20456.0}, {"date": "2025-01-06", "close": 35.34, "volume": 20876.0}, {"date": "2025-01-07", "close": 35.09, "volume": 29896.0}, {"date": "2025-01-08", "close": 34.85, "volume": 42020.0}, {"date": "2025-01-10", "close": 33.74, "volume": 34851.0}, {"date": "2025-01-13", "close": 34.25, "volume": 26285.0}, {"date": "2025-01-14", "close": 35.27, "volume": 27699.0}, {"date": "2025-01-15", "close": 35.93, "volume": 19693.0}, {"date": "2025-01-16", "close": 35.57, "volume": 34062.0}, {"date": "2025-01-17", "close": 36.0, "volume": 25327.0}, {"date": "2025-01-21", "close": 36.26, "volume": 19638.0}, {"date": "2025-01-22", "close": 35.85, "volume": 25186.0}, {"date": "2025-01-23", "close": 36.43, "volume": 44328.0}, {"date": "2025-01-24", "close": 36.38, "volume": 18959.0}, {"date": "2025-01-27", "close": 37.06, "volume": 27535.0}, {"date": "2025-01-28", "close": 36.75, "volume": 24433.0}, {"date": "2025-01-29", "close": 37.22, "volume": 25281.0}, {"date": "2025-01-30", "close": 37.58, "volume": 18756.0}, {"date": "2025-01-31", "close": 36.89, "volume": 33744.0}, {"date": "2025-02-03", "close": 37.0, "volume": 30593.0}, {"date": "2025-02-04", "close": 37.72, "volume": 19622.0}, {"date": "2025-02-05", "close": 38.13, "volume": 22738.0}, {"date": "2025-02-06", "close": 38.15, "volume": 24320.0}, {"date": "2025-02-07", "close": 37.4, "volume": 18291.0}, {"date": "2025-02-10", "close": 37.14, "volume": 18812.0}, {"date": "2025-02-11", "close": 38.02, "volume": 14316.0}, {"date": "2025-02-12", "close": 36.8, "volume": 16555.0}, {"date": "2025-02-13", "close": 37.19, "volume": 15017.0}, {"date": "2025-02-14", "close": 36.99, "volume": 10669.0}, {"date": "2025-02-18", "close": 37.23, "volume": 13686.0}, {"date": "2025-02-19", "close": 36.72, "volume": 12457.0}, {"date": "2025-02-20", "close": 36.43, "volume": 11844.0}, {"date": "2025-02-21", "close": 35.49, "volume": 27554.0}, {"date": "2025-02-24", "close": 35.88, "volume": 20551.0}, {"date": "2025-02-25", "close": 36.21, "volume": 24014.0}, {"date": "2025-02-26", "close": 36.44, "volume": 19697.0}, {"date": "2025-02-27", "close": 36.25, "volume": 27197.0}, {"date": "2025-02-28", "close": 37.1, "volume": 22740.0}, {"date": "2025-03-03", "close": 36.61, "volume": 15984.0}, {"date": "2025-03-04", "close": 36.15, "volume": 21988.0}, {"date": "2025-03-05", "close": 36.14, "volume": 24419.0}, {"date": "2025-03-06", "close": 36.09, "volume": 16041.0}, {"date": "2025-03-07", "close": 36.29, "volume": 17940.0}, {"date": "2025-03-10", "close": 34.83, "volume": 33573.0}, {"date": "2025-03-11", "close": 35.78, "volume": 49840.0}, {"date": "2025-03-12", "close": 35.55, "volume": 25031.0}, {"date": "2025-03-13", "close": 35.2, "volume": 14327.0}, {"date": "2025-03-14", "close": 35.32, "volume": 28819.0}, {"date": "2025-03-17", "close": 35.55, "volume": 19098.0}, {"date": "2025-03-18", "close": 35.75, "volume": 22232.0}, {"date": "2025-03-19", "close": 36.17, "volume": 15385.0}, {"date": "2025-03-20", "close": 36.96, "volume": 50096.0}, {"date": "2025-03-21", "close": 35.79, "volume": 71526.0}, {"date": "2025-03-24", "close": 36.56, "volume": 24707.0}, {"date": "2025-03-25", "close": 36.28, "volume": 26249.0}, {"date": "2025-03-26", "close": 36.45, "volume": 15998.0}, {"date": "2025-03-27", "close": 36.61, "volume": 20018.0}, {"date": "2025-03-28", "close": 35.85, "volume": 15242.0}, {"date": "2025-03-31", "close": 35.96, "volume": 30803.0}, {"date": "2025-04-01", "close": 35.84, "volume": 11476.0}, {"date": "2025-04-02", "close": 35.99, "volume": 20174.0}, {"date": "2025-04-03", "close": 33.76, "volume": 27896.0}, {"date": "2025-04-04", "close": 33.85, "volume": 30395.0}, {"date": "2025-04-07", "close": 33.56, "volume": 24143.0}, {"date": "2025-04-08", "close": 33.76, "volume": 30052.0}, {"date": "2025-04-09", "close": 34.87, "volume": 77726.0}, {"date": "2025-04-10", "close": 33.34, "volume": 21865.0}, {"date": "2025-04-11", "close": 33.13, "volume": 19014.0}, {"date": "2025-04-14", "close": 33.01, "volume": 21997.0}, {"date": "2025-04-15", "close": 34.05, "volume": 22413.0}, {"date": "2025-04-16", "close": 33.9, "volume": 17607.0}, {"date": "2025-04-17", "close": 34.3, "volume": 18955.0}, {"date": "2025-04-21", "close": 35.56, "volume": 22189.0}, {"date": "2025-04-22", "close": 36.11, "volume": 23106.0}, {"date": "2025-04-23", "close": 36.8, "volume": 32048.0}, {"date": "2025-04-24", "close": 36.87, "volume": 26360.0}, {"date": "2025-04-25", "close": 36.27, "volume": 18184.0}, {"date": "2025-04-28", "close": 36.01, "volume": 24393.0}, {"date": "2025-04-29", "close": 36.71, "volume": 20802.0}, {"date": "2025-04-30", "close": 36.54, "volume": 28636.0}, {"date": "2025-05-01", "close": 36.72, "volume": 22563.0}, {"date": "2025-05-02", "close": 37.35, "volume": 18961.0}, {"date": "2025-05-05", "close": 37.07, "volume": 15211.0}, {"date": "2025-05-06", "close": 36.82, "volume": 11408.0}, {"date": "2025-05-07", "close": 36.71, "volume": 18665.0}, {"date": "2025-05-08", "close": 38.62, "volume": 63968.0}, {"date": "2025-05-09", "close": 37.595, "volume": 17006.0}, {"date": "2025-05-12", "close": 37.62, "volume": 44150.0}, {"date": "2025-05-13", "close": 38.38, "volume": 22574.0}, {"date": "2025-05-14", "close": 38.16, "volume": 19384.0}, {"date": "2025-05-15", "close": 39.04, "volume": 17517.0}, {"date": "2025-05-16", "close": 38.48, "volume": 28901.0}, {"date": "2025-05-19", "close": 38.85, "volume": 15123.0}, {"date": "2025-05-20", "close": 38.77, "volume": 9265.0}, {"date": "2025-05-21", "close": 38.25, "volume": 41738.0}, {"date": "2025-05-22", "close": 37.6, "volume": 19637.0}, {"date": "2025-05-23", "close": 37.24, "volume": 16605.0}, {"date": "2025-05-27", "close": 38.62, "volume": 25105.0}, {"date": "2025-05-28", "close": 38.06, "volume": 18749.0}, {"date": "2025-05-29", "close": 38.32, "volume": 18758.0}, {"date": "2025-05-30", "close": 37.74, "volume": 29090.0}, {"date": "2025-06-02", "close": 37.49, "volume": 27158.0}, {"date": "2025-06-03", "close": 37.56, "volume": 36971.0}, {"date": "2025-06-04", "close": 37.035, "volume": 22159.0}, {"date": "2025-06-05", "close": 36.93, "volume": 27636.0}, {"date": "2025-06-06", "close": 37.62, "volume": 23499.0}, {"date": "2025-06-09", "close": 37.19, "volume": 41575.0}, {"date": "2025-06-10", "close": 37.98, "volume": 33282.0}, {"date": "2025-06-11", "close": 37.97, "volume": 44044.0}, {"date": "2025-06-12", "close": 37.67, "volume": 21184.0}, {"date": "2025-06-13", "close": 36.75, "volume": 28029.0}, {"date": "2025-06-16", "close": 36.37, "volume": 22407.0}, {"date": "2025-06-17", "close": 36.59, "volume": 30986.0}, {"date": "2025-06-18", "close": 36.66, "volume": 28987.0}, {"date": "2025-06-20", "close": 36.9, "volume": 52949.0}, {"date": "2025-06-23", "close": 38.01, "volume": 43302.0}, {"date": "2025-06-24", "close": 38.62, "volume": 58399.0}, {"date": "2025-06-25", "close": 38.32, "volume": 26245.0}, {"date": "2025-06-26", "close": 38.81, "volume": 31040.0}, {"date": "2025-06-27", "close": 39.11, "volume": 83727.0}, {"date": "2025-06-30", "close": 39.35, "volume": 36313.0}, {"date": "2025-07-01", "close": 40.28, "volume": 74846.0}, {"date": "2025-07-02", "close": 40.82, "volume": 36486.0}, {"date": "2025-07-03", "close": 41.34, "volume": 22222.0}, {"date": "2025-07-07", "close": 41.05, "volume": 43535.0}, {"date": "2025-07-08", "close": 41.14, "volume": 60361.0}, {"date": "2025-07-09", "close": 41.24, "volume": 49039.0}, {"date": "2025-07-10", "close": 41.66, "volume": 34178.0}, {"date": "2025-07-11", "close": 40.39, "volume": 37100.0}, {"date": "2025-07-14", "close": 41.55, "volume": 40473.0}, {"date": "2025-07-15", "close": 40.64, "volume": 46091.0}, {"date": "2025-07-16", "close": 41.08, "volume": 35346.0}, {"date": "2025-07-17", "close": 41.59, "volume": 42445.0}, {"date": "2025-07-18", "close": 41.27, "volume": 32233.0}, {"date": "2025-07-21", "close": 41.95, "volume": 29803.0}, {"date": "2025-07-22", "close": 40.71, "volume": 94114.0}, {"date": "2025-07-23", "close": 41.66, "volume": 35560.0}, {"date": "2025-07-24", "close": 40.94, "volume": 31614.0}, {"date": "2025-07-25", "close": 40.42, "volume": 18947.0}, {"date": "2025-07-28", "close": 40.48, "volume": 22874.0}, {"date": "2025-07-29", "close": 40.2, "volume": 18320.0}, {"date": "2025-07-30", "close": 39.48, "volume": 33319.0}, {"date": "2025-07-31", "close": 39.59, "volume": 45486.0}, {"date": "2025-08-01", "close": 38.5, "volume": 48774.0}, {"date": "2025-08-04", "close": 38.92, "volume": 30207.0}, {"date": "2025-08-05", "close": 38.89, "volume": 34381.0}, {"date": "2025-08-06", "close": 38.96, "volume": 61204.0}, {"date": "2025-08-07", "close": 38.69, "volume": 25636.0}, {"date": "2025-08-08", "close": 39.11, "volume": 32759.0}, {"date": "2025-08-11", "close": 38.99, "volume": 27814.0}, {"date": "2025-08-12", "close": 40.76, "volume": 50285.0}, {"date": "2025-08-13", "close": 41.66, "volume": 34342.0}, {"date": "2025-08-14", "close": 41.02, "volume": 34426.0}, {"date": "2025-08-15", "close": 40.37, "volume": 65860.0}, {"date": "2025-08-18", "close": 40.65, "volume": 38028.0}, {"date": "2025-08-19", "close": 40.46, "volume": 22833.0}, {"date": "2025-08-20", "close": 40.73, "volume": 38383.0}, {"date": "2025-08-21", "close": 40.65, "volume": 30641.0}, {"date": "2025-08-22", "close": 42.96, "volume": 50476.0}, {"date": "2025-08-25", "close": 42.58, "volume": 19087.0}, {"date": "2025-08-26", "close": 43.39, "volume": 43965.0}, {"date": "2025-08-27", "close": 43.74, "volume": 32519.0}, {"date": "2025-08-28", "close": 43.49, "volume": 29506.0}, {"date": "2025-08-29", "close": 43.86, "volume": 24059.0}, {"date": "2025-09-02", "close": 43.32, "volume": 27449.0}, {"date": "2025-09-03", "close": 43.14, "volume": 28311.0}, {"date": "2025-09-04", "close": 44.03, "volume": 31782.0}, {"date": "2025-09-05", "close": 43.48, "volume": 37591.0}, {"date": "2025-09-08", "close": 43.63, "volume": 31881.0}, {"date": "2025-09-09", "close": 42.91, "volume": 33957.0}, {"date": "2025-09-10", "close": 43.2, "volume": 29486.0}, {"date": "2025-09-11", "close": 43.71, "volume": 33455.0}, {"date": "2025-09-12", "close": 43.28, "volume": 26422.0}, {"date": "2025-09-15", "close": 43.52, "volume": 53435.0}, {"date": "2025-09-16", "close": 43.07, "volume": 36291.0}, {"date": "2025-09-17", "close": 43.44, "volume": 68792.0}, {"date": "2025-09-18", "close": 43.74, "volume": 125767.0}, {"date": "2025-09-19", "close": 43.33, "volume": 219177.0}, {"date": "2025-09-22", "close": 43.02, "volume": 55606.0}, {"date": "2025-09-23", "close": 43.01, "volume": 40329.0}, {"date": "2025-09-24", "close": 43.01, "volume": 35083.0}, {"date": "2025-09-25", "close": 42.51, "volume": 30180.0}, {"date": "2025-09-26", "close": 42.62, "volume": 31526.0}, {"date": "2025-09-29", "close": 41.74, "volume": 53294.0}, {"date": "2025-09-30", "close": 41.79, "volume": 53375.0}, {"date": "2025-10-01", "close": 41.75, "volume": 59100.0}, {"date": "2025-10-02", "close": 41.79, "volume": 64966.0}, {"date": "2025-10-03", "close": 42.3, "volume": 57672.0}, {"date": "2025-10-06", "close": 43.06, "volume": 64438.0}, {"date": "2025-10-07", "close": 42.67, "volume": 60009.0}, {"date": "2025-10-08", "close": 42.6, "volume": 59212.0}, {"date": "2025-10-09", "close": 42.25, "volume": 54960.0}, {"date": "2025-10-10", "close": 40.78, "volume": 68204.0}, {"date": "2025-10-13", "close": 41.105, "volume": 40306.0}, {"date": "2025-10-14", "close": 42.55, "volume": 58677.0}, {"date": "2025-10-15", "close": 41.46, "volume": 48732.0}, {"date": "2025-10-16", "close": 39.47, "volume": 41528.0}, {"date": "2025-10-17", "close": 39.97, "volume": 54144.0}, {"date": "2025-10-20", "close": 40.99, "volume": 45937.0}, {"date": "2025-10-21", "close": 40.17, "volume": 46842.0}, {"date": "2025-10-22", "close": 40.98, "volume": 40422.0}, {"date": "2025-10-23", "close": 40.68, "volume": 40857.0}, {"date": "2025-10-24", "close": 41.36, "volume": 45335.0}, {"date": "2025-10-27", "close": 40.33, "volume": 59040.0}, {"date": "2025-10-28", "close": 40.62, "volume": 28826.0}, {"date": "2025-10-29", "close": 39.42, "volume": 60132.0}, {"date": "2025-10-30", "close": 39.2, "volume": 22317.0}, {"date": "2025-10-31", "close": 38.9, "volume": 36550.0}, {"date": "2025-11-03", "close": 39.39, "volume": 45622.0}, {"date": "2025-11-04", "close": 39.48, "volume": 38697.0}, {"date": "2025-11-05", "close": 40.24, "volume": 39784.0}, {"date": "2025-11-06", "close": 39.71, "volume": 42028.0}, {"date": "2025-11-07", "close": 40.06, "volume": 48046.0}, {"date": "2025-11-10", "close": 40.77, "volume": 52024.0}, {"date": "2025-11-11", "close": 40.9, "volume": 57242.0}, {"date": "2025-11-12", "close": 40.89, "volume": 28754.0}, {"date": "2025-11-13", "close": 40.87, "volume": 42028.0}, {"date": "2025-11-14", "close": 40.84, "volume": 35083.0}, {"date": "2025-11-17", "close": 39.46, "volume": 32566.0}, {"date": "2025-11-18", "close": 39.46, "volume": 49577.0}, {"date": "2025-11-19", "close": 39.53, "volume": 39643.0}, {"date": "2025-11-20", "close": 40.0, "volume": 82437.0}, {"date": "2025-11-21", "close": 41.39, "volume": 77383.0}, {"date": "2025-11-24", "close": 41.02, "volume": 72164.0}, {"date": "2025-11-25", "close": 42.29, "volume": 53416.0}, {"date": "2025-11-26", "close": 42.3, "volume": 42538.0}, {"date": "2025-11-28", "close": 41.92, "volume": 21448.0}, {"date": "2025-12-01", "close": 41.78, "volume": 52706.0}, {"date": "2025-12-02", "close": 42.0, "volume": 34539.0}, {"date": "2025-12-03", "close": 42.88, "volume": 38452.0}, {"date": "2025-12-04", "close": 42.54, "volume": 45951.0}, {"date": "2025-12-05", "close": 41.79, "volume": 69076.0}, {"date": "2025-12-08", "close": 42.15, "volume": 69636.0}, {"date": "2025-12-09", "close": 42.51, "volume": 46358.0}, {"date": "2025-12-10", "close": 44.12, "volume": 73453.0}, {"date": "2025-12-11", "close": 44.39, "volume": 82688.0}, {"date": "2025-12-12", "close": 44.92, "volume": 106035.0}, {"date": "2025-12-15", "close": 44.76, "volume": 99738.0}, {"date": "2025-12-16", "close": 44.81, "volume": 71049.0}, {"date": "2025-12-17", "close": 44.87, "volume": 58849.0}, {"date": "2025-12-18", "close": 45.11, "volume": 55405.0}, {"date": "2025-12-19", "close": 43.8, "volume": 146551.0}, {"date": "2025-12-22", "close": 43.55, "volume": 53271.0}, {"date": "2025-12-23", "close": 43.0, "volume": 53338.0}, {"date": "2025-12-24", "close": 42.86, "volume": 26670.0}, {"date": "2025-12-26", "close": 42.62, "volume": 40728.0}, {"date": "2025-12-29", "close": 42.72, "volume": 61926.0}, {"date": "2025-12-30", "close": 42.5, "volume": 54702.0}, {"date": "2025-12-31", "close": 42.57, "volume": 90607.0}, {"date": "2026-01-02", "close": 42.32, "volume": 90697.0}, {"date": "2026-01-05", "close": 42.75, "volume": 74341.0}, {"date": "2026-01-06", "close": 42.67, "volume": 64988.0}, {"date": "2026-01-07", "close": 42.65, "volume": 37569.0}, {"date": "2026-01-08", "close": 43.3, "volume": 39008.0}, {"date": "2026-01-09", "close": 42.92, "volume": 46229.0}, {"date": "2026-01-12", "close": 42.9, "volume": 69180.0}, {"date": "2026-01-13", "close": 43.52, "volume": 72851.0}, {"date": "2026-01-14", "close": 43.71, "volume": 50529.0}, {"date": "2026-01-15", "close": 44.7, "volume": 59847.0}, {"date": "2026-01-16", "close": 44.57, "volume": 99486.0}, {"date": "2026-01-20", "close": 43.97, "volume": 48049.0}, {"date": "2026-01-21", "close": 45.98, "volume": 64602.0}, {"date": "2026-01-22", "close": 46.14, "volume": 50398.0}, {"date": "2026-01-23", "close": 44.31, "volume": 74336.0}, {"date": "2026-01-26", "close": 44.64, "volume": 113870.0}, {"date": "2026-01-27", "close": 42.36, "volume": 130302.0}, {"date": "2026-01-28", "close": 40.17, "volume": 164686.0}, {"date": "2026-01-29", "close": 41.42, "volume": 150760.0}, {"date": "2026-01-30", "close": 41.76, "volume": 96866.0}, {"date": "2026-02-02", "close": 42.53, "volume": 85235.0}, {"date": "2026-02-03", "close": 42.84, "volume": 75796.0}, {"date": "2026-02-04", "close": 43.25, "volume": 56996.0}, {"date": "2026-02-05", "close": 43.3, "volume": 93115.0}, {"date": "2026-02-06", "close": 43.51, "volume": 74228.0}, {"date": "2026-02-09", "close": 43.17, "volume": 123029.0}, {"date": "2026-02-10", "close": 42.66, "volume": 165841.0}, {"date": "2026-02-11", "close": 42.52, "volume": 117809.0}, {"date": "2026-02-12", "close": 42.74, "volume": 94176.0}, {"date": "2026-02-13", "close": 42.82, "volume": 84253.0}, {"date": "2026-02-17", "close": 42.92, "volume": 56770.0}, {"date": "2026-02-18", "close": 42.29, "volume": 95815.0}, {"date": "2026-02-19", "close": 42.53, "volume": 51141.0}, {"date": "2026-02-20", "close": 42.99, "volume": 70988.0}, {"date": "2026-02-23", "close": 41.88, "volume": 71266.0}, {"date": "2026-02-24", "close": 42.15, "volume": 84943.0}, {"date": "2026-02-25", "close": 43.56, "volume": 73163.0}, {"date": "2026-02-26", "close": 43.38, "volume": 58810.0}, {"date": "2026-02-27", "close": 42.845, "volume": 140626.0}, {"date": "2026-03-02", "close": 43.31, "volume": 95610.0}, {"date": "2026-03-03", "close": 43.06, "volume": 86975.0}, {"date": "2026-03-04", "close": 43.33, "volume": 74750.0}, {"date": "2026-03-05", "close": 42.48, "volume": 50495.0}, {"date": "2026-03-06", "close": 42.76, "volume": 105750.0}, {"date": "2026-03-09", "close": 42.54, "volume": 207798.0}, {"date": "2026-03-10", "close": 42.335, "volume": 94449.0}, {"date": "2026-03-11", "close": 41.99, "volume": 148205.0}, {"date": "2026-03-12", "close": 42.33, "volume": 148839.0}, {"date": "2026-03-13", "close": 42.24, "volume": 76669.0}, {"date": "2026-03-16", "close": 42.64, "volume": 78764.0}, {"date": "2026-03-17", "close": 42.13, "volume": 101606.0}, {"date": "2026-03-18", "close": 41.57, "volume": 117338.0}, {"date": "2026-03-19", "close": 42.17, "volume": 163812.0}, {"date": "2026-03-20", "close": 41.88, "volume": 592248.0}, {"date": "2026-03-23", "close": 42.92, "volume": 128576.0}, {"date": "2026-03-24", "close": 43.02, "volume": 119210.0}, {"date": "2026-03-25", "close": 42.93, "volume": 85605.0}, {"date": "2026-03-26", "close": 43.37, "volume": 77027.0}, {"date": "2026-03-27", "close": 43.02, "volume": 74243.0}, {"date": "2026-03-30", "close": 43.32, "volume": 108471.0}, {"date": "2026-03-31", "close": 43.46, "volume": 101554.0}, {"date": "2026-04-01", "close": 43.83, "volume": 88722.0}, {"date": "2026-04-02", "close": 44.21, "volume": 80484.0}, {"date": "2026-04-06", "close": 44.68, "volume": 47421.0}, {"date": "2026-04-07", "close": 45.31, "volume": 176201.0}, {"date": "2026-04-08", "close": 45.87, "volume": 268467.0}, {"date": "2026-04-09", "close": 46.77, "volume": 124157.0}, {"date": "2026-04-10", "close": 46.41, "volume": 104225.0}, {"date": "2026-04-13", "close": 46.71, "volume": 60289.0}, {"date": "2026-04-14", "close": 46.59, "volume": 73397.0}, {"date": "2026-04-15", "close": 46.43, "volume": 60217.0}, {"date": "2026-04-16", "close": 46.06, "volume": 69244.0}, {"date": "2026-04-17", "close": 46.83, "volume": 123468.0}, {"date": "2026-04-20", "close": 46.9, "volume": 74763.0}, {"date": "2026-04-21", "close": 46.24, "volume": 106155.0}, {"date": "2026-04-22", "close": 45.47, "volume": 124956.0}, {"date": "2026-04-23", "close": 46.29, "volume": 101689.0}, {"date": "2026-04-24", "close": 46.15, "volume": 75016.0}, {"date": "2026-04-27", "close": 46.57, "volume": 64475.0}, {"date": "2026-04-28", "close": 47.34, "volume": 74776.0}, {"date": "2026-04-29", "close": 46.07, "volume": 94558.0}, {"date": "2026-04-30", "close": 46.17, "volume": 47090.0}, {"date": "2026-05-01", "close": 46.57, "volume": 59454.0}, {"date": "2026-05-04", "close": 45.8, "volume": 59244.0}, {"date": "2026-05-05", "close": 46.47, "volume": 43171.0}, {"date": "2026-05-06", "close": 46.605, "volume": 85535.0}, {"date": "2026-05-07", "close": 46.59, "volume": 82616.0}, {"date": "2026-05-08", "close": 46.82, "volume": 61596.0}, {"date": "2026-05-11", "close": 46.15, "volume": 43573.0}, {"date": "2026-05-12", "close": 45.95, "volume": 55868.0}, {"date": "2026-05-13", "close": 45.83, "volume": 71218.0}, {"date": "2026-05-14", "close": 46.14, "volume": 55036.0}, {"date": "2026-05-15", "close": 45.46, "volume": 51871.0}, {"date": "2026-05-18", "close": 45.96, "volume": 53544.0}, {"date": "2026-05-19", "close": 45.99, "volume": 78785.0}, {"date": "2026-05-20", "close": 46.49, "volume": 68374.0}, {"date": "2026-05-21", "close": 46.68, "volume": 61780.0}, {"date": "2026-05-22", "close": 46.41, "volume": 76265.0}, {"date": "2026-05-26", "close": 46.45, "volume": 121537.0}, {"date": "2026-05-27", "close": 46.53, "volume": 68818.0}, {"date": "2026-05-28", "close": 46.03, "volume": 86894.0}, {"date": "2026-05-29", "close": 45.64, "volume": 115067.0}, {"date": "2026-06-01", "close": 44.59, "volume": 49528.0}, {"date": "2026-06-02", "close": 44.89, "volume": 86854.0}, {"date": "2026-06-03", "close": 43.63, "volume": 62295.0}, {"date": "2026-06-04", "close": 44.25, "volume": 123159.0}, {"date": "2026-06-05", "close": 45.34, "volume": 91654.0}, {"date": "2026-06-08", "close": 45.25, "volume": 45717.0}, {"date": "2026-06-09", "close": 45.62, "volume": 54391.0}, {"date": "2026-06-10", "close": 46.31, "volume": 67067.0}, {"date": "2026-06-11", "close": 46.36, "volume": 84407.0}, {"date": "2026-06-12", "close": 47.12, "volume": 98140.0}, {"date": "2026-06-15", "close": 46.27, "volume": 99660.0}, {"date": "2026-06-16", "close": 46.4, "volume": 120158.0}, {"date": "2026-06-17", "close": 46.57, "volume": 143341.0}, {"date": "2026-06-18", "close": 47.48, "volume": 354191.0}, {"date": "2026-06-22", "close": 46.86, "volume": 86422.0}, {"date": "2026-06-23", "close": 48.07, "volume": 80042.0}, {"date": "2026-06-24", "close": 48.56, "volume": 91297.0}, {"date": "2026-06-25", "close": 48.57, "volume": 92635.0}, {"date": "2026-06-26", "close": 49.98, "volume": 469147.0}, {"date": "2026-06-29", "close": 49.66, "volume": 99426.0}, {"date": "2026-06-30", "close": 49.42, "volume": 84879.0}, {"date": "2026-07-01", "close": 50.27, "volume": 96517.0}, {"date": "2026-07-02", "close": 49.63, "volume": 108382.0}, {"date": "2026-07-06", "close": 49.52, "volume": 66951.0}, {"date": "2026-07-07", "close": 49.05, "volume": 71184.0}, {"date": "2026-07-08", "close": 48.12, "volume": 90136.0}, {"date": "2026-07-09", "close": 49.32, "volume": 63481.0}, {"date": "2026-07-10", "close": 49.62, "volume": 63107.0}, {"date": "2026-07-13", "close": 49.65, "volume": 64415.0}, {"date": "2026-07-14", "close": 49.34, "volume": 76341.0}, {"date": "2026-07-15", "close": 49.75, "volume": 59025.0}, {"date": "2026-07-16", "close": 51.28, "volume": 58232.0}, {"date": "2026-07-17", "close": 50.36, "volume": 76566.0}, {"date": "2026-07-20", "close": 49.93, "volume": 141366.0}, {"date": "2026-07-21", "close": 51.83, "volume": 166136.0}, {"date": "2026-07-22", "close": 50.93, "volume": 177630.0}, {"date": "2026-07-23", "close": 50.95, "volume": 84546.0}, {"date": "2026-07-24", "close": 51.6, "volume": 59665.0}, {"date": "2026-07-27", "close": 52.07, "volume": 81810.0}, {"date": "2026-07-28", "close": 52.84, "volume": 83841.0}, {"date": "2026-07-29", "close": 52.46, "volume": 88070.0}, {"date": "2026-07-30", "close": 51.58, "volume": 104137.0}, {"date": "2026-07-31", "close": 51.87, "volume": 48737.0}, {"date": "2026-08-03", "close": 52.46, "volume": 94278.0}, {"date": "2026-08-04", "close": 52.69, "volume": 74136.0}, {"date": "2026-08-05", "close": 52.3, "volume": 144956.0}, {"date": "2026-08-06", "close": 52.26, "volume": 77011.0}, {"date": "2026-08-07", "close": 52.01, "volume": 61504.0}, {"date": "2026-08-10", "close": 51.5, "volume": 44670.0}, {"date": "2026-08-11", "close": 51.9, "volume": 47875.0}, {"date": "2026-08-12", "close": 52.33, "volume": 57351.0}, {"date": "2026-08-13", "close": 52.49, "volume": 54350.0}, {"date": "2026-08-14", "close": 52.49, "volume": 61614.0}, {"date": "2026-08-17", "close": 51.97, "volume": 63788.0}, {"date": "2026-08-18", "close": 51.97, "volume": 68175.0}, {"date": "2026-08-19", "close": 50.99, "volume": 78324.0}, {"date": "2026-08-20", "close": 51.34, "volume": 80852.0}, {"date": "2026-08-21", "close": 51.33, "volume": 81297.0}, {"date": "2026-08-24", "close": 51.61, "volume": 46893.0}, {"date": "2026-08-25", "close": 51.15, "volume": 42530.0}, {"date": "2026-08-26", "close": 51.08, "volume": 47950.0}, {"date": "2026-08-27", "close": 51.18, "volume": 38667.0}, {"date": "2026-08-28", "close": 51.34, "volume": 53996.0}, {"date": "2026-08-31", "close": 50.48, "volume": 78838.0}, {"date": "2026-09-01", "close": 50.14, "volume": 87875.0}, {"date": "2026-09-02", "close": 50.98, "volume": 65327.0}, {"date": "2026-09-03", "close": 51.46, "volume": 55060.0}, {"date": "2026-09-04", "close": 51.84, "volume": 51695.0}, {"date": "2026-09-08", "close": 50.67, "volume": 61498.0}, {"date": "2026-09-09", "close": 50.52, "volume": 63177.0}, {"date": "2026-09-10", "close": 50.72, "volume": 82481.0}, {"date": "2026-09-11", "close": 50.7, "volume": 67797.0}, {"date": "2026-09-14", "close": 50.59, "volume": 60749.0}, {"date": "2026-09-15", "close": 50.58, "volume": 67573.0}, {"date": "2026-09-16", "close": 50.14, "volume": 107020.0}, {"date": "2026-09-17", "close": 50.19, "volume": 85202.0}, {"date": "2026-09-18", "close": 50.09, "volume": 164710.0}, {"date": "2026-09-21", "close": 50.19, "volume": 72310.0}, {"date": "2026-09-22", "close": 49.73, "volume": 77375.0}, {"date": "2026-09-23", "close": 48.75, "volume": 94585.0}, {"date": "2026-09-24", "close": 49.31, "volume": 66278.0}, {"date": "2026-09-25", "close": 49.86, "volume": 59101.0}, {"date": "2026-09-28", "close": 49.24, "volume": 118791.0}, {"date": "2026-09-29", "close": 48.84, "volume": 78834.0}, {"date": "2026-09-30", "close": 48.33, "volume": 72059.0}, {"date": "2026-10-01", "close": 48.8, "volume": 96204.0}, {"date": "2026-10-02", "close": 49.66, "volume": 54179.0}, {"date": "2026-10-05", "close": 49.31, "volume": 50511.0}, {"date": "2026-10-06", "close": 49.26, "volume": 43500.0}, {"date": "2026-10-07", "close": 48.78, "volume": 99200.0}, {"date": "2026-10-08", "close": 48.61, "volume": 81481.0}, {"date": "2026-10-09", "close": 48.1, "volume": 85497.0}, {"date": "2026-10-12", "close": 48.39, "volume": 91148.0}, {"date": "2026-10-13", "close": 48.17, "volume": 120041.0}, {"date": "2026-10-14", "close": 48.66, "volume": 107947.0}, {"date": "2026-10-15", "close": 48.88, "volume": 63176.0}, {"date": "2026-10-16", "close": 49.08, "volume": 89090.0}, {"date": "2026-10-19", "close": 48.63, "volume": 65658.0}, {"date": "2026-10-20", "close": 49.41, "volume": 83097.0}, {"date": "2026-10-21", "close": 49.54, "volume": 83144.0}, {"date": "2026-10-22", "close": 50.49, "volume": 93901.0}, {"date": "2026-10-23", "close": 50.53, "volume": 77973.0}, {"date": "2026-10-26", "close": 50.9, "volume": 68572.0}, {"date": "2026-10-27", "close": 51.22, "volume": 78193.0}, {"date": "2026-10-28", "close": 50.81, "volume": 90161.0}, {"date": "2026-10-29", "close": 51.18, "volume": 96100.0}, {"date": "2026-10-30", "close": 50.86, "volume": 75326.0}], "refreshing": true}