{"ticker": "CHCT", "overview": {"cik": "1631569", "ticker": "CHCT", "name": "Community Healthcare Trust Inc", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057652", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057651", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057650", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057376", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056206", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001631569-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001631569-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051868", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051866", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051861", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046914", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046911", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046908", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038211", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038210", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038209", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038208", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002473", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032894", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032890", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032887", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032885", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032881", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001631569-26-000031", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 272980.0, "sell_n": 0, "sell_sum": 0, "net": 272980.0, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-14"}, "metrics": {"ticker": "CHCT", "has_prices": true, "as_of": "2026-08-14", "last": 15.08, "prev_close": 15.12, "change": -0.03999999999999915, "change_pct": -0.0026455026455025894, "session_volume": 276244.0, "vwap_5": 15.08355793722597, "vwap_20": 16.63604388808929, "vwap_60": 17.27391531790646, "vwap_250": 16.288376121011268, "high_52w": 19.02, "low_52w": 14.42, "avg_volume_20": 335792.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057651", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "William G. Monroe IV", "who_key": "Monroe William G. IV", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 426278.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CHCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979682/000162828026057651/0001628280-26-057651-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001628280-26-057652", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Leigh Ann Stach", "who_key": "Stach Leigh Ann", "role": "Executive Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 309388.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on CHCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638477/000162828026057652/0001628280-26-057652-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001628280-26-057376", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "David H. Dupuy", "who_key": "Dupuy David H.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 151300.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The corner office is buying \u2014 $151K of CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774285/000162828026057376/0001628280-26-057376-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001628280-26-056206", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Robert Z. Hensley", "who_key": "Hensley Robert Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121680.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $122K of CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/000162828026056206/0001628280-26-056206-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001628280-26-051866", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "William G. Monroe IV", "who_key": "Monroe William G. IV", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CHCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979682/000162828026051866/0001628280-26-051866-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001628280-26-051868", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Leigh Ann Stach", "who_key": "Stach Leigh Ann", "role": "Executive Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on CHCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638477/000162828026051868/0001628280-26-051868-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001628280-26-051861", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "David H. Dupuy", "who_key": "Dupuy David H.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CHCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774285/000162828026051861/0001628280-26-051861-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "13DG-0000905148-26-002473", "src": "13DG", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Community Healthcare Trust Inc", "who_key": "Community Healthcare Trust Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Community Healthcare Trust Inc takes a 6.96% passive stake in CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/0000905148-26-002473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002100121-26-000237", "src": "13DG", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Community Healthcare Trust Inc", "who_key": "Community Healthcare Trust Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Community Healthcare Trust Inc crosses 5% of CHCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/0002100121-26-000237-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}], "recent_buys": [{"id": "0001628280-26-057376", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "David H. Dupuy", "who_key": "Dupuy David H.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 151300.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The corner office is buying \u2014 $151K of CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774285/000162828026057376/0001628280-26-057376-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001628280-26-056206", "src": "INSIDERS", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Robert Z. Hensley", "who_key": "Hensley Robert Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121680.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $122K of CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/000162828026056206/0001628280-26-056206-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}], "institutional": [{"id": "13DG-0000905148-26-002473", "src": "13DG", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Community Healthcare Trust Inc", "who_key": "Community Healthcare Trust Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Community Healthcare Trust Inc takes a 6.96% passive stake in CHCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/0000905148-26-002473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002100121-26-000237", "src": "13DG", "ticker": "CHCT", "cik": "1631569", "company": "Community Healthcare Trust Inc", "company_raw": "Community Healthcare Trust Inc", "who": "Community Healthcare Trust Inc", "who_key": "Community Healthcare Trust Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Community Healthcare Trust Inc crosses 5% of CHCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/0002100121-26-000237-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Community Healthcare Trust Incorporated Common Stock", "new_value": "Community Healthcare Trust Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001631569", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001631569", "applied": 1, "detected_at": "2026-09-10T23:39:24.644911"}]}, "key_people": [{"who": "David H. Dupuy", "who_key": "Dupuy David H.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 151300.0, "sold": 0, "net": 151300.0, "trades": 1, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 151300.0, "date": "2026-08-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1774285/000162828026057376/0001628280-26-057376-index.htm"}], "latest": {"action": "BUY", "amount": 151300.0, "date": "2026-08-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1774285/000162828026057376/0001628280-26-057376-index.htm"}}, {"who": "Robert Z. Hensley", "who_key": "Hensley Robert Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 121680.0, "sold": 0, "net": 121680.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 121680.0, "date": "2026-08-11", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/000162828026056206/0001628280-26-056206-index.htm"}], "latest": {"action": "BUY", "amount": 121680.0, "date": "2026-08-11", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1631569/000162828026056206/0001628280-26-056206-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 121680.0}, {"date": "2026-08-14", "net": 151300.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057652", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057651", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057650", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057376", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056206", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001631569-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001631569-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051868", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051866", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051861", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046914", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046911", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046908", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038211", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038210", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038209", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038208", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002473", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032894", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032890", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032887", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032885", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032881", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001631569-26-000031", "price_sensitive": true}], "performance": {"ticker": "CHCT", "has_prices": true, "summary": {"n": 2, "avg": 0.00033178500331784293, "win_rate": 0.5, "best": 0.0006635700066356859, "worst": 0.0, "as_of": "2026-08-14"}, "buys": [{"who": "Dupuy David H.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 151300.0, "date": "2026-08-14", "score": 51.5, "ref_price": 15.08, "return": 0.0}, {"who": "Hensley Robert Z", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121680.0, "date": "2026-08-11", "score": 41.3, "ref_price": 15.07, "return": 0.0006635700066356859}]}, "price_series": [{"date": "2016-08-11", "close": 23.11, "volume": 55690.0}, {"date": "2016-08-12", "close": 23.29, "volume": 137248.0}, {"date": "2016-08-15", "close": 22.9, "volume": 174165.0}, {"date": "2016-08-16", "close": 22.9, "volume": 82605.0}, {"date": "2016-08-17", "close": 22.89, "volume": 77823.0}, {"date": "2016-08-18", "close": 23.14, "volume": 118479.0}, {"date": "2016-08-19", "close": 23.0, "volume": 62767.0}, {"date": "2016-08-22", "close": 22.97, "volume": 31419.0}, {"date": "2016-08-23", "close": 22.89, "volume": 31864.0}, {"date": "2016-08-24", "close": 22.82, "volume": 31023.0}, {"date": "2016-08-25", "close": 22.9, "volume": 36309.0}, {"date": "2016-08-26", "close": 22.2, "volume": 73349.0}, {"date": "2016-08-29", "close": 22.52, "volume": 66581.0}, {"date": "2016-08-30", "close": 22.69, "volume": 33430.0}, {"date": "2016-08-31", "close": 22.97, "volume": 69967.0}, {"date": "2016-09-01", "close": 22.99, "volume": 62271.0}, {"date": "2016-09-02", "close": 22.95, "volume": 32121.0}, {"date": "2016-09-06", "close": 23.09, "volume": 40693.0}, {"date": "2016-09-07", "close": 23.0, "volume": 56206.0}, {"date": "2016-09-08", "close": 22.75, "volume": 41898.0}, {"date": "2016-09-09", "close": 21.62, "volume": 85719.0}, {"date": "2016-09-12", "close": 21.86, "volume": 34546.0}, {"date": "2016-09-13", "close": 21.61, "volume": 75058.0}, {"date": "2016-09-14", "close": 21.4, "volume": 41417.0}, {"date": "2016-09-15", "close": 21.38, "volume": 125001.0}, {"date": "2016-09-16", "close": 21.06, "volume": 531912.0}, {"date": "2016-09-19", "close": 21.57, "volume": 253645.0}, {"date": "2016-09-20", "close": 21.48, "volume": 138137.0}, {"date": "2016-09-21", "close": 22.36, "volume": 48182.0}, {"date": "2016-09-22", "close": 23.01, "volume": 41185.0}, {"date": "2016-09-23", "close": 22.92, "volume": 34315.0}, {"date": "2016-09-26", "close": 22.76, "volume": 33746.0}, {"date": "2016-09-27", "close": 22.3, "volume": 31963.0}, {"date": "2016-09-28", "close": 22.15, "volume": 51555.0}, {"date": "2016-09-29", "close": 21.85, "volume": 37654.0}, {"date": "2016-09-30", "close": 21.92, "volume": 50192.0}, {"date": "2016-10-03", "close": 21.75, "volume": 37789.0}, {"date": "2016-10-04", "close": 21.46, "volume": 39603.0}, {"date": "2016-10-05", "close": 21.55, "volume": 51686.0}, {"date": "2016-10-06", "close": 21.91, "volume": 55663.0}, {"date": "2016-10-07", "close": 22.67, "volume": 45482.0}, {"date": "2016-10-10", "close": 22.58, "volume": 43768.0}, {"date": "2016-10-11", "close": 21.69, "volume": 98668.0}, {"date": "2016-10-12", "close": 21.83, "volume": 19140.0}, {"date": "2016-10-13", "close": 21.81, "volume": 29085.0}, {"date": "2016-10-14", "close": 22.44, "volume": 49618.0}, {"date": "2016-10-17", "close": 22.21, "volume": 20385.0}, {"date": "2016-10-18", "close": 22.57, "volume": 35225.0}, {"date": "2016-10-19", "close": 22.99, "volume": 40083.0}, {"date": "2016-10-20", "close": 23.17, "volume": 42297.0}, {"date": "2016-10-21", "close": 23.45, "volume": 35103.0}, {"date": "2016-10-24", "close": 23.52, "volume": 87421.0}, {"date": "2016-10-25", "close": 23.55, "volume": 37592.0}, {"date": "2016-10-26", "close": 23.46, "volume": 85872.0}, {"date": "2016-10-27", "close": 22.51, "volume": 75142.0}, {"date": "2016-10-28", "close": 22.32, "volume": 55772.0}, {"date": "2016-10-31", "close": 22.38, "volume": 47690.0}, {"date": "2016-11-01", "close": 22.45, "volume": 56799.0}, {"date": "2016-11-02", "close": 22.3, "volume": 39696.0}, {"date": "2016-11-03", "close": 22.33, "volume": 34444.0}, {"date": "2016-11-04", "close": 22.42, "volume": 47249.0}, {"date": "2016-11-07", "close": 22.75, "volume": 75810.0}, {"date": "2016-11-08", "close": 22.74, "volume": 78795.0}, {"date": "2016-11-09", "close": 22.48, "volume": 115357.0}, {"date": "2016-11-10", "close": 21.45, "volume": 97892.0}, {"date": "2016-11-11", "close": 20.85, "volume": 231676.0}, {"date": "2016-11-14", "close": 21.07, "volume": 173980.0}, {"date": "2016-11-15", "close": 21.05, "volume": 71941.0}, {"date": "2016-11-16", "close": 21.29, "volume": 70098.0}, {"date": "2016-11-17", "close": 21.37, "volume": 83779.0}, {"date": "2016-11-18", "close": 21.97, "volume": 143304.0}, {"date": "2016-11-21", "close": 22.03, "volume": 96150.0}, {"date": "2016-11-22", "close": 22.35, "volume": 126004.0}, {"date": "2016-11-23", "close": 22.34, "volume": 77455.0}, {"date": "2016-11-25", "close": 22.76, "volume": 72560.0}, {"date": "2016-11-28", "close": 22.42, "volume": 60557.0}, {"date": "2016-11-29", "close": 22.36, "volume": 66663.0}, {"date": "2016-11-30", "close": 21.78, "volume": 39724.0}, {"date": "2016-12-01", "close": 21.47, "volume": 38028.0}, {"date": "2016-12-02", "close": 21.59, "volume": 28667.0}, {"date": "2016-12-05", "close": 21.9, "volume": 58512.0}, {"date": "2016-12-06", "close": 22.33, "volume": 132595.0}, {"date": "2016-12-07", "close": 22.33, "volume": 98678.0}, {"date": "2016-12-08", "close": 22.81, "volume": 60529.0}, {"date": "2016-12-09", "close": 22.56, "volume": 46380.0}, {"date": "2016-12-12", "close": 22.29, "volume": 64691.0}, {"date": "2016-12-13", "close": 22.25, "volume": 100348.0}, {"date": "2016-12-14", "close": 22.17, "volume": 265417.0}, {"date": "2016-12-15", "close": 22.59, "volume": 154621.0}, {"date": "2016-12-16", "close": 22.39, "volume": 597779.0}, {"date": "2016-12-19", "close": 22.81, "volume": 79694.0}, {"date": "2016-12-20", "close": 22.86, "volume": 67048.0}, {"date": "2016-12-21", "close": 22.78, "volume": 61311.0}, {"date": "2016-12-22", "close": 22.8, "volume": 56840.0}, {"date": "2016-12-23", "close": 22.85, "volume": 38724.0}, {"date": "2016-12-27", "close": 22.82, "volume": 70969.0}, {"date": "2016-12-28", "close": 22.94, "volume": 68376.0}, {"date": "2016-12-29", "close": 22.94, "volume": 72875.0}, {"date": "2016-12-30", "close": 23.03, "volume": 81689.0}, {"date": "2017-01-03", "close": 23.19, "volume": 123391.0}, {"date": "2017-01-04", "close": 23.27, "volume": 122316.0}, {"date": "2017-01-05", "close": 23.2, "volume": 56756.0}, {"date": "2017-01-06", "close": 23.13, "volume": 96791.0}, {"date": "2017-01-09", "close": 23.11, "volume": 90352.0}, {"date": "2017-01-10", "close": 23.12, "volume": 48652.0}, {"date": "2017-01-11", "close": 22.92, "volume": 28446.0}, {"date": "2017-01-12", "close": 22.61, "volume": 40637.0}, {"date": "2017-01-13", "close": 22.67, "volume": 34588.0}, {"date": "2017-01-17", "close": 22.66, "volume": 29235.0}, {"date": "2017-01-18", "close": 22.82, "volume": 25311.0}, {"date": "2017-01-19", "close": 22.79, "volume": 45563.0}, {"date": "2017-01-20", "close": 22.81, "volume": 31520.0}, {"date": "2017-01-23", "close": 22.45, "volume": 65587.0}, {"date": "2017-01-24", "close": 22.78, "volume": 33986.0}, {"date": "2017-01-25", "close": 22.51, "volume": 71692.0}, {"date": "2017-01-26", "close": 21.54, "volume": 221644.0}, {"date": "2017-01-27", "close": 22.02, "volume": 48671.0}, {"date": "2017-01-30", "close": 21.74, "volume": 40408.0}, {"date": "2017-01-31", "close": 21.57, "volume": 49299.0}, {"date": "2017-02-01", "close": 21.42, "volume": 36947.0}, {"date": "2017-02-02", "close": 21.82, "volume": 33340.0}, {"date": "2017-02-03", "close": 22.7, "volume": 35018.0}, {"date": "2017-02-06", "close": 22.28, "volume": 46188.0}, {"date": "2017-02-07", "close": 22.5, "volume": 28809.0}, {"date": "2017-02-08", "close": 22.54, "volume": 37600.0}, {"date": "2017-02-09", "close": 22.66, "volume": 29391.0}, {"date": "2017-02-10", "close": 22.91, "volume": 26320.0}, {"date": "2017-02-13", "close": 22.99, "volume": 60466.0}, {"date": "2017-02-14", "close": 22.93, "volume": 39370.0}, {"date": "2017-02-15", "close": 22.72, "volume": 51268.0}, {"date": "2017-02-16", "close": 22.85, "volume": 45345.0}, {"date": "2017-02-17", "close": 22.79, "volume": 78402.0}, {"date": "2017-02-21", "close": 22.76, "volume": 44496.0}, {"date": "2017-02-22", "close": 22.72, "volume": 56889.0}, {"date": "2017-02-23", "close": 22.77, "volume": 60061.0}, {"date": "2017-02-24", "close": 23.48, "volume": 77267.0}, {"date": "2017-02-27", "close": 24.15, "volume": 85231.0}, {"date": "2017-02-28", "close": 23.79, "volume": 91547.0}, {"date": "2017-03-01", "close": 23.82, "volume": 31915.0}, {"date": "2017-03-02", "close": 23.76, "volume": 54368.0}, {"date": "2017-03-03", "close": 23.87, "volume": 102969.0}, {"date": "2017-03-06", "close": 23.54, "volume": 29373.0}, {"date": "2017-03-07", "close": 23.37, "volume": 43065.0}, {"date": "2017-03-08", "close": 22.83, "volume": 39241.0}, {"date": "2017-03-09", "close": 22.94, "volume": 40068.0}, {"date": "2017-03-10", "close": 22.6, "volume": 52356.0}, {"date": "2017-03-13", "close": 22.51, "volume": 24125.0}, {"date": "2017-03-14", "close": 22.31, "volume": 46384.0}, {"date": "2017-03-15", "close": 23.0, "volume": 43136.0}, {"date": "2017-03-16", "close": 22.88, "volume": 25975.0}, {"date": "2017-03-17", "close": 23.15, "volume": 50158.0}, {"date": "2017-03-20", "close": 22.97, "volume": 28239.0}, {"date": "2017-03-21", "close": 22.87, "volume": 70421.0}, {"date": "2017-03-22", "close": 22.75, "volume": 61970.0}, {"date": "2017-03-23", "close": 22.97, "volume": 25972.0}, {"date": "2017-03-24", "close": 22.98, "volume": 27179.0}, {"date": "2017-03-27", "close": 23.0, "volume": 23942.0}, {"date": "2017-03-28", "close": 23.21, "volume": 41451.0}, {"date": "2017-03-29", "close": 23.23, "volume": 35763.0}, {"date": "2017-03-30", "close": 23.19, "volume": 25706.0}, {"date": "2017-03-31", "close": 23.9, "volume": 46985.0}, {"date": "2017-04-03", "close": 24.06, "volume": 35933.0}, {"date": "2017-04-04", "close": 23.92, "volume": 33141.0}, {"date": "2017-04-05", "close": 24.42, "volume": 75581.0}, {"date": "2017-04-06", "close": 24.9, "volume": 56204.0}, {"date": "2017-04-07", "close": 24.74, "volume": 44405.0}, {"date": "2017-04-10", "close": 24.53, "volume": 52658.0}, {"date": "2017-04-11", "close": 24.69, "volume": 35258.0}, {"date": "2017-04-12", "close": 24.53, "volume": 44024.0}, {"date": "2017-04-13", "close": 24.5, "volume": 44451.0}, {"date": "2017-04-17", "close": 24.56, "volume": 55625.0}, {"date": "2017-04-18", "close": 24.64, "volume": 54141.0}, {"date": "2017-04-19", "close": 24.68, "volume": 61948.0}, {"date": "2017-04-20", "close": 24.8, "volume": 39145.0}, {"date": "2017-04-21", "close": 24.8, "volume": 87640.0}, {"date": "2017-04-24", "close": 24.98, "volume": 60283.0}, {"date": "2017-04-25", "close": 25.42, "volume": 53371.0}, {"date": "2017-04-26", "close": 25.2, "volume": 78450.0}, {"date": "2017-04-27", "close": 25.42, "volume": 32254.0}, {"date": "2017-04-28", "close": 24.72, "volume": 34636.0}, {"date": "2017-05-01", "close": 24.56, "volume": 35649.0}, {"date": "2017-05-02", "close": 24.66, "volume": 31862.0}, {"date": "2017-05-03", "close": 24.18, "volume": 34736.0}, {"date": "2017-05-04", "close": 24.43, "volume": 42232.0}, {"date": "2017-05-05", "close": 24.74, "volume": 42862.0}, {"date": "2017-05-08", "close": 24.96, "volume": 49022.0}, {"date": "2017-05-09", "close": 24.56, "volume": 31086.0}, {"date": "2017-05-10", "close": 25.69, "volume": 62869.0}, {"date": "2017-05-11", "close": 25.38, "volume": 50530.0}, {"date": "2017-05-12", "close": 25.3, "volume": 56433.0}, {"date": "2017-05-15", "close": 25.47, "volume": 61597.0}, {"date": "2017-05-16", "close": 24.61, "volume": 51712.0}, {"date": "2017-05-17", "close": 24.5, "volume": 167142.0}, {"date": "2017-05-18", "close": 24.82, "volume": 38733.0}, {"date": "2017-05-19", "close": 24.57, "volume": 41667.0}, {"date": "2017-05-22", "close": 25.25, "volume": 72282.0}, {"date": "2017-05-23", "close": 24.82, "volume": 21041.0}, {"date": "2017-05-24", "close": 25.25, "volume": 44337.0}, {"date": "2017-05-25", "close": 25.11, "volume": 28986.0}, {"date": "2017-05-26", "close": 24.86, "volume": 20702.0}, {"date": "2017-05-30", "close": 24.5, "volume": 34941.0}, {"date": "2017-05-31", "close": 24.7, "volume": 36831.0}, {"date": "2017-06-01", "close": 25.06, "volume": 30568.0}, {"date": "2017-06-02", "close": 25.39, "volume": 41712.0}, {"date": "2017-06-05", "close": 25.69, "volume": 53414.0}, {"date": "2017-06-06", "close": 25.38, "volume": 37270.0}, {"date": "2017-06-07", "close": 25.5, "volume": 41967.0}, {"date": "2017-06-08", "close": 25.45, "volume": 32129.0}, {"date": "2017-06-09", "close": 25.78, "volume": 38400.0}, {"date": "2017-06-12", "close": 25.84, "volume": 32167.0}, {"date": "2017-06-13", "close": 26.0, "volume": 18385.0}, {"date": "2017-06-14", "close": 25.8, "volume": 40128.0}, {"date": "2017-06-15", "close": 25.67, "volume": 31927.0}, {"date": "2017-06-16", "close": 26.34, "volume": 93522.0}, {"date": "2017-06-19", "close": 26.34, "volume": 36019.0}, {"date": "2017-06-20", "close": 25.8, "volume": 31873.0}, {"date": "2017-06-21", "close": 25.65, "volume": 23568.0}, {"date": "2017-06-22", "close": 25.45, "volume": 16550.0}, {"date": "2017-06-23", "close": 26.15, "volume": 106288.0}, {"date": "2017-06-26", "close": 26.06, "volume": 21931.0}, {"date": "2017-06-27", "close": 26.02, "volume": 21519.0}, {"date": "2017-06-28", "close": 25.93, "volume": 29318.0}, {"date": "2017-06-29", "close": 25.68, "volume": 32642.0}, {"date": "2017-06-30", "close": 25.59, "volume": 25572.0}, {"date": "2017-07-03", "close": 25.82, "volume": 19828.0}, {"date": "2017-07-05", "close": 25.68, "volume": 19980.0}, {"date": "2017-07-06", "close": 25.58, "volume": 27306.0}, {"date": "2017-07-07", "close": 26.15, "volume": 26147.0}, {"date": "2017-07-10", "close": 25.34, "volume": 39401.0}, {"date": "2017-07-11", "close": 25.54, "volume": 23066.0}, {"date": "2017-07-12", "close": 25.78, "volume": 18172.0}, {"date": "2017-07-13", "close": 25.59, "volume": 17289.0}, {"date": "2017-07-14", "close": 25.52, "volume": 12360.0}, {"date": "2017-07-17", "close": 25.89, "volume": 28524.0}, {"date": "2017-07-18", "close": 26.0, "volume": 25943.0}, {"date": "2017-07-19", "close": 24.95, "volume": 239499.0}, {"date": "2017-07-20", "close": 23.45, "volume": 314677.0}, {"date": "2017-07-21", "close": 24.5, "volume": 1804087.0}, {"date": "2017-07-24", "close": 24.7, "volume": 179582.0}, {"date": "2017-07-25", "close": 24.93, "volume": 133764.0}, {"date": "2017-07-26", "close": 25.46, "volume": 82101.0}, {"date": "2017-07-27", "close": 25.34, "volume": 70106.0}, {"date": "2017-07-28", "close": 25.15, "volume": 43228.0}, {"date": "2017-07-31", "close": 25.37, "volume": 79508.0}, {"date": "2017-08-01", "close": 25.32, "volume": 160066.0}, {"date": "2017-08-02", "close": 25.32, "volume": 74966.0}, {"date": "2017-08-03", "close": 25.42, "volume": 76119.0}, {"date": "2017-08-04", "close": 24.6, "volume": 275898.0}, {"date": "2017-08-07", "close": 24.57, "volume": 154310.0}, {"date": "2017-08-08", "close": 24.88, "volume": 110854.0}, {"date": "2017-08-09", "close": 24.51, "volume": 163361.0}, {"date": "2017-08-10", "close": 24.88, "volume": 88204.0}, {"date": "2017-08-11", "close": 25.08, "volume": 96852.0}, {"date": "2017-08-14", "close": 25.3, "volume": 78693.0}, {"date": "2017-08-15", "close": 25.11, "volume": 75727.0}, {"date": "2017-08-16", "close": 25.13, "volume": 81741.0}, {"date": "2017-08-17", "close": 24.53, "volume": 59161.0}, {"date": "2017-08-18", "close": 24.56, "volume": 86887.0}, {"date": "2017-08-21", "close": 24.74, "volume": 103111.0}, {"date": "2017-08-22", "close": 24.67, "volume": 166190.0}, {"date": "2017-08-23", "close": 25.41, "volume": 698422.0}, {"date": "2017-08-24", "close": 26.09, "volume": 345152.0}, {"date": "2017-08-25", "close": 26.24, "volume": 146184.0}, {"date": "2017-08-28", "close": 25.96, "volume": 106265.0}, {"date": "2017-08-29", "close": 25.96, "volume": 138026.0}, {"date": "2017-08-30", "close": 26.24, "volume": 104593.0}, {"date": "2017-08-31", "close": 26.56, "volume": 228032.0}, {"date": "2017-09-01", "close": 26.73, "volume": 53783.0}, {"date": "2017-09-05", "close": 26.57, "volume": 82169.0}, {"date": "2017-09-06", "close": 26.59, "volume": 99129.0}, {"date": "2017-09-07", "close": 26.88, "volume": 125227.0}, {"date": "2017-09-08", "close": 26.54, "volume": 70381.0}, {"date": "2017-09-11", "close": 26.94, "volume": 71851.0}, {"date": "2017-09-12", "close": 26.4, "volume": 85629.0}, {"date": "2017-09-13", "close": 26.31, "volume": 106938.0}, {"date": "2017-09-14", "close": 26.73, "volume": 155507.0}, {"date": "2017-09-15", "close": 26.96, "volume": 522642.0}, {"date": "2017-09-18", "close": 27.45, "volume": 163340.0}, {"date": "2017-09-19", "close": 27.27, "volume": 179372.0}, {"date": "2017-09-20", "close": 27.24, "volume": 94428.0}, {"date": "2017-09-21", "close": 26.81, "volume": 61910.0}, {"date": "2017-09-22", "close": 26.57, "volume": 74743.0}, {"date": "2017-09-25", "close": 26.69, "volume": 109806.0}, {"date": "2017-09-26", "close": 26.65, "volume": 124931.0}, {"date": "2017-09-27", "close": 26.62, "volume": 116048.0}, {"date": "2017-09-28", "close": 27.12, "volume": 129152.0}, {"date": "2017-09-29", "close": 26.96, "volume": 94691.0}, {"date": "2017-10-02", "close": 27.37, "volume": 66708.0}, {"date": "2017-10-03", "close": 27.32, "volume": 75574.0}, {"date": "2017-10-04", "close": 27.32, "volume": 99145.0}, {"date": "2017-10-05", "close": 27.39, "volume": 61684.0}, {"date": "2017-10-06", "close": 27.33, "volume": 46681.0}, {"date": "2017-10-09", "close": 27.28, "volume": 78103.0}, {"date": "2017-10-10", "close": 27.4, "volume": 77207.0}, {"date": "2017-10-11", "close": 27.37, "volume": 52980.0}, {"date": "2017-10-12", "close": 27.36, "volume": 46850.0}, {"date": "2017-10-13", "close": 27.37, "volume": 41728.0}, {"date": "2017-10-16", "close": 27.37, "volume": 51761.0}, {"date": "2017-10-17", "close": 27.52, "volume": 115562.0}, {"date": "2017-10-18", "close": 27.62, "volume": 126138.0}, {"date": "2017-10-19", "close": 27.67, "volume": 98902.0}, {"date": "2017-10-20", "close": 27.68, "volume": 73067.0}, {"date": "2017-10-23", "close": 27.82, "volume": 84159.0}, {"date": "2017-10-24", "close": 27.78, "volume": 77227.0}, {"date": "2017-10-25", "close": 27.79, "volume": 87688.0}, {"date": "2017-10-26", "close": 27.42, "volume": 63786.0}, {"date": "2017-10-27", "close": 27.83, "volume": 86090.0}, {"date": "2017-10-30", "close": 27.46, "volume": 106968.0}, {"date": "2017-10-31", "close": 27.43, "volume": 104650.0}, {"date": "2017-11-01", "close": 27.65, "volume": 104750.0}, {"date": "2017-11-02", "close": 27.72, "volume": 165295.0}, {"date": "2017-11-03", "close": 27.71, "volume": 136817.0}, {"date": "2017-11-06", "close": 27.7, "volume": 86944.0}, {"date": "2017-11-07", "close": 27.65, "volume": 139216.0}, {"date": "2017-11-08", "close": 26.8, "volume": 130681.0}, {"date": "2017-11-09", "close": 27.16, "volume": 220133.0}, {"date": "2017-11-10", "close": 27.26, "volume": 80655.0}, {"date": "2017-11-13", "close": 27.43, "volume": 77654.0}, {"date": "2017-11-14", "close": 28.44, "volume": 391485.0}, {"date": "2017-11-15", "close": 27.98, "volume": 264247.0}, {"date": "2017-11-16", "close": 27.9, "volume": 166722.0}, {"date": "2017-11-17", "close": 27.53, "volume": 81169.0}, {"date": "2017-11-20", "close": 27.78, "volume": 140310.0}, {"date": "2017-11-21", "close": 27.93, "volume": 121298.0}, {"date": "2017-11-22", "close": 28.23, "volume": 105179.0}, {"date": "2017-11-24", "close": 28.77, "volume": 123552.0}, {"date": "2017-11-27", "close": 28.22, "volume": 160497.0}, {"date": "2017-11-28", "close": 28.52, "volume": 125351.0}, {"date": "2017-11-29", "close": 28.58, "volume": 152384.0}, {"date": "2017-11-30", "close": 27.26, "volume": 1990866.0}, {"date": "2017-12-01", "close": 27.21, "volume": 208539.0}, {"date": "2017-12-04", "close": 26.97, "volume": 139244.0}, {"date": "2017-12-05", "close": 26.44, "volume": 124587.0}, {"date": "2017-12-06", "close": 26.5, "volume": 121665.0}, {"date": "2017-12-07", "close": 26.86, "volume": 106633.0}, {"date": "2017-12-08", "close": 26.89, "volume": 95145.0}, {"date": "2017-12-11", "close": 26.89, "volume": 66811.0}, {"date": "2017-12-12", "close": 27.11, "volume": 91505.0}, {"date": "2017-12-13", "close": 27.6, "volume": 106801.0}, {"date": "2017-12-14", "close": 27.47, "volume": 61883.0}, {"date": "2017-12-15", "close": 28.22, "volume": 245370.0}, {"date": "2017-12-18", "close": 28.02, "volume": 174510.0}, {"date": "2017-12-19", "close": 28.78, "volume": 1200546.0}, {"date": "2017-12-20", "close": 28.61, "volume": 634297.0}, {"date": "2017-12-21", "close": 28.64, "volume": 2669167.0}, {"date": "2017-12-22", "close": 28.42, "volume": 228906.0}, {"date": "2017-12-26", "close": 28.0, "volume": 169487.0}, {"date": "2017-12-27", "close": 28.15, "volume": 179132.0}, {"date": "2017-12-28", "close": 28.26, "volume": 130487.0}, {"date": "2017-12-29", "close": 28.1, "volume": 187875.0}, {"date": "2018-01-02", "close": 28.03, "volume": 324887.0}, {"date": "2018-01-03", "close": 27.58, "volume": 178500.0}, {"date": "2018-01-04", "close": 27.49, "volume": 200426.0}, {"date": "2018-01-05", "close": 27.23, "volume": 118379.0}, {"date": "2018-01-08", "close": 26.91, "volume": 238766.0}, {"date": "2018-01-09", "close": 26.77, "volume": 129501.0}, {"date": "2018-01-10", "close": 26.2, "volume": 133810.0}, {"date": "2018-01-11", "close": 25.84, "volume": 135852.0}, {"date": "2018-01-12", "close": 25.73, "volume": 164482.0}, {"date": "2018-01-16", "close": 25.95, "volume": 226364.0}, {"date": "2018-01-17", "close": 26.19, "volume": 163213.0}, {"date": "2018-01-18", "close": 25.85, "volume": 128032.0}, {"date": "2018-01-19", "close": 26.12, "volume": 127066.0}, {"date": "2018-01-22", "close": 26.0, "volume": 120763.0}, {"date": "2018-01-23", "close": 26.76, "volume": 151099.0}, {"date": "2018-01-24", "close": 26.38, "volume": 139118.0}, {"date": "2018-01-25", "close": 26.81, "volume": 146142.0}, {"date": "2018-01-26", "close": 26.8, "volume": 112252.0}, {"date": "2018-01-29", "close": 25.98, "volume": 93864.0}, {"date": "2018-01-30", "close": 26.01, "volume": 122482.0}, {"date": "2018-01-31", "close": 26.64, "volume": 157714.0}, {"date": "2018-02-01", "close": 26.27, "volume": 172641.0}, {"date": "2018-02-02", "close": 26.09, "volume": 184541.0}, {"date": "2018-02-05", "close": 25.01, "volume": 186163.0}, {"date": "2018-02-06", "close": 25.21, "volume": 334197.0}, {"date": "2018-02-07", "close": 25.0, "volume": 191750.0}, {"date": "2018-02-08", "close": 24.44, "volume": 156532.0}, {"date": "2018-02-09", "close": 24.91, "volume": 162005.0}, {"date": "2018-02-12", "close": 24.3, "volume": 260985.0}, {"date": "2018-02-13", "close": 24.28, "volume": 177781.0}, {"date": "2018-02-14", "close": 23.87, "volume": 201356.0}, {"date": "2018-02-15", "close": 23.58, "volume": 229867.0}, {"date": "2018-02-16", "close": 23.79, "volume": 651651.0}, {"date": "2018-02-20", "close": 22.75, "volume": 149852.0}, {"date": "2018-02-21", "close": 22.44, "volume": 181244.0}, {"date": "2018-02-22", "close": 22.63, "volume": 197464.0}, {"date": "2018-02-23", "close": 24.18, "volume": 262444.0}, {"date": "2018-02-26", "close": 23.68, "volume": 307093.0}, {"date": "2018-02-27", "close": 23.59, "volume": 169706.0}, {"date": "2018-02-28", "close": 23.54, "volume": 123411.0}, {"date": "2018-03-01", "close": 23.89, "volume": 130256.0}, {"date": "2018-03-02", "close": 24.27, "volume": 207807.0}, {"date": "2018-03-05", "close": 24.37, "volume": 116814.0}, {"date": "2018-03-06", "close": 24.74, "volume": 106288.0}, {"date": "2018-03-07", "close": 25.03, "volume": 108296.0}, {"date": "2018-03-08", "close": 25.02, "volume": 79856.0}, {"date": "2018-03-09", "close": 25.31, "volume": 83338.0}, {"date": "2018-03-12", "close": 25.41, "volume": 99855.0}, {"date": "2018-03-13", "close": 25.7, "volume": 105668.0}, {"date": "2018-03-14", "close": 25.59, "volume": 96846.0}, {"date": "2018-03-15", "close": 25.32, "volume": 111580.0}, {"date": "2018-03-16", "close": 25.86, "volume": 251687.0}, {"date": "2018-03-19", "close": 25.81, "volume": 136531.0}, {"date": "2018-03-20", "close": 25.54, "volume": 81147.0}, {"date": "2018-03-21", "close": 25.46, "volume": 58470.0}, {"date": "2018-03-22", "close": 25.35, "volume": 76661.0}, {"date": "2018-03-23", "close": 24.84, "volume": 80468.0}, {"date": "2018-03-26", "close": 25.11, "volume": 110779.0}, {"date": "2018-03-27", "close": 25.19, "volume": 113670.0}, {"date": "2018-03-28", "close": 25.89, "volume": 103907.0}, {"date": "2018-03-29", "close": 25.74, "volume": 97289.0}, {"date": "2018-04-02", "close": 25.44, "volume": 114879.0}, {"date": "2018-04-03", "close": 25.36, "volume": 143526.0}, {"date": "2018-04-04", "close": 25.47, "volume": 135072.0}, {"date": "2018-04-05", "close": 25.3, "volume": 84015.0}, {"date": "2018-04-06", "close": 25.31, "volume": 82927.0}, {"date": "2018-04-09", "close": 25.4, "volume": 80314.0}, {"date": "2018-04-10", "close": 25.14, "volume": 127997.0}, {"date": "2018-04-11", "close": 25.34, "volume": 57789.0}, {"date": "2018-04-12", "close": 25.18, "volume": 64502.0}, {"date": "2018-04-13", "close": 25.18, "volume": 45098.0}, {"date": "2018-04-16", "close": 25.53, "volume": 52002.0}, {"date": "2018-04-17", "close": 25.78, "volume": 170550.0}, {"date": "2018-04-18", "close": 25.91, "volume": 63311.0}, {"date": "2018-04-19", "close": 25.73, "volume": 66127.0}, {"date": "2018-04-20", "close": 25.54, "volume": 114149.0}, {"date": "2018-04-23", "close": 25.52, "volume": 81916.0}, {"date": "2018-04-24", "close": 25.11, "volume": 189541.0}, {"date": "2018-04-25", "close": 24.71, "volume": 118577.0}, {"date": "2018-04-26", "close": 24.6, "volume": 89451.0}, {"date": "2018-04-27", "close": 25.45, "volume": 140571.0}, {"date": "2018-04-30", "close": 25.5, "volume": 99386.0}, {"date": "2018-05-01", "close": 25.86, "volume": 142640.0}, {"date": "2018-05-02", "close": 25.79, "volume": 65423.0}, {"date": "2018-05-03", "close": 25.8, "volume": 55473.0}, {"date": "2018-05-04", "close": 26.49, "volume": 72288.0}, {"date": "2018-05-07", "close": 26.91, "volume": 72417.0}, {"date": "2018-05-08", "close": 27.13, "volume": 244586.0}, {"date": "2018-05-09", "close": 26.97, "volume": 124567.0}, {"date": "2018-05-10", "close": 26.96, "volume": 95072.0}, {"date": "2018-05-11", "close": 26.7, "volume": 108498.0}, {"date": "2018-05-14", "close": 26.37, "volume": 184088.0}, {"date": "2018-05-15", "close": 25.96, "volume": 236415.0}, {"date": "2018-05-16", "close": 25.96, "volume": 156115.0}, {"date": "2018-05-17", "close": 25.72, "volume": 176448.0}, {"date": "2018-05-18", "close": 25.65, "volume": 512786.0}, {"date": "2018-05-21", "close": 26.28, "volume": 148200.0}, {"date": "2018-05-22", "close": 26.23, "volume": 222453.0}, {"date": "2018-05-23", "close": 27.03, "volume": 267543.0}, {"date": "2018-05-24", "close": 27.45, "volume": 113029.0}, {"date": "2018-05-25", "close": 27.59, "volume": 97313.0}, {"date": "2018-05-29", "close": 27.96, "volume": 88077.0}, {"date": "2018-05-30", "close": 28.08, "volume": 126265.0}, {"date": "2018-05-31", "close": 27.7, "volume": 221019.0}, {"date": "2018-06-01", "close": 27.55, "volume": 168078.0}, {"date": "2018-06-04", "close": 28.03, "volume": 142899.0}, {"date": "2018-06-05", "close": 27.7, "volume": 138903.0}, {"date": "2018-06-06", "close": 27.67, "volume": 69692.0}, {"date": "2018-06-07", "close": 27.51, "volume": 77266.0}, {"date": "2018-06-08", "close": 27.64, "volume": 56398.0}, {"date": "2018-06-11", "close": 27.65, "volume": 51623.0}, {"date": "2018-06-12", "close": 27.82, "volume": 151652.0}, {"date": "2018-06-13", "close": 27.62, "volume": 81125.0}, {"date": "2018-06-14", "close": 27.74, "volume": 50614.0}, {"date": "2018-06-15", "close": 27.93, "volume": 157543.0}, {"date": "2018-06-18", "close": 27.96, "volume": 127799.0}, {"date": "2018-06-19", "close": 28.25, "volume": 122309.0}, {"date": "2018-06-20", "close": 29.1, "volume": 162144.0}, {"date": "2018-06-21", "close": 29.19, "volume": 122610.0}, {"date": "2018-06-22", "close": 29.39, "volume": 196929.0}, {"date": "2018-06-25", "close": 29.39, "volume": 91611.0}, {"date": "2018-06-26", "close": 29.71, "volume": 132729.0}, {"date": "2018-06-27", "close": 29.54, "volume": 85709.0}, {"date": "2018-06-28", "close": 29.85, "volume": 99640.0}, {"date": "2018-06-29", "close": 29.87, "volume": 129469.0}, {"date": "2018-07-02", "close": 29.1, "volume": 206275.0}, {"date": "2018-07-03", "close": 29.56, "volume": 76040.0}, {"date": "2018-07-05", "close": 29.81, "volume": 69124.0}, {"date": "2018-07-06", "close": 29.9, "volume": 80341.0}, {"date": "2018-07-09", "close": 29.66, "volume": 117759.0}, {"date": "2018-07-10", "close": 29.62, "volume": 76931.0}, {"date": "2018-07-11", "close": 29.48, "volume": 48102.0}, {"date": "2018-07-12", "close": 29.57, "volume": 76133.0}, {"date": "2018-07-13", "close": 29.66, "volume": 39783.0}, {"date": "2018-07-16", "close": 29.68, "volume": 126728.0}, {"date": "2018-07-17", "close": 29.41, "volume": 132526.0}, {"date": "2018-07-18", "close": 29.35, "volume": 81791.0}, {"date": "2018-07-19", "close": 29.98, "volume": 53631.0}, {"date": "2018-07-20", "close": 30.22, "volume": 113081.0}, {"date": "2018-07-23", "close": 30.6, "volume": 68838.0}, {"date": "2018-07-24", "close": 29.94, "volume": 193628.0}, {"date": "2018-07-25", "close": 30.38, "volume": 81119.0}, {"date": "2018-07-26", "close": 30.65, "volume": 89925.0}, {"date": "2018-07-27", "close": 29.83, "volume": 93412.0}, {"date": "2018-07-30", "close": 29.58, "volume": 63451.0}, {"date": "2018-07-31", "close": 30.0, "volume": 103243.0}, {"date": "2018-08-01", "close": 30.22, "volume": 56157.0}, {"date": "2018-08-02", "close": 30.5, "volume": 46755.0}, {"date": "2018-08-03", "close": 30.73, "volume": 53826.0}, {"date": "2018-08-06", "close": 30.87, "volume": 43368.0}, {"date": "2018-08-07", "close": 30.74, "volume": 70707.0}, {"date": "2018-08-08", "close": 31.71, "volume": 160832.0}, {"date": "2018-08-09", "close": 31.69, "volume": 145331.0}, {"date": "2018-08-10", "close": 31.92, "volume": 110694.0}, {"date": "2018-08-13", "close": 31.95, "volume": 170344.0}, {"date": "2018-08-14", "close": 32.28, "volume": 253878.0}, {"date": "2018-08-15", "close": 31.73, "volume": 253788.0}, {"date": "2018-08-16", "close": 31.67, "volume": 173319.0}, {"date": "2018-08-17", "close": 31.53, "volume": 585990.0}, {"date": "2018-08-20", "close": 31.55, "volume": 207144.0}, {"date": "2018-08-21", "close": 31.52, "volume": 210291.0}, {"date": "2018-08-22", "close": 31.38, "volume": 145890.0}, {"date": "2018-08-23", "close": 31.36, "volume": 92088.0}, {"date": "2018-08-24", "close": 31.32, "volume": 141115.0}, {"date": "2018-08-27", "close": 30.96, "volume": 115094.0}, {"date": "2018-08-28", "close": 31.04, "volume": 80199.0}, {"date": "2018-08-29", "close": 31.04, "volume": 79372.0}, {"date": "2018-08-30", "close": 31.52, "volume": 142348.0}, {"date": "2018-08-31", "close": 31.03, "volume": 77678.0}, {"date": "2018-09-04", "close": 30.7, "volume": 73891.0}, {"date": "2018-09-05", "close": 30.92, "volume": 55921.0}, {"date": "2018-09-06", "close": 30.97, "volume": 54407.0}, {"date": "2018-09-07", "close": 30.72, "volume": 74790.0}, {"date": "2018-09-10", "close": 30.47, "volume": 43705.0}, {"date": "2018-09-11", "close": 30.54, "volume": 55240.0}, {"date": "2018-09-12", "close": 30.68, "volume": 84347.0}, {"date": "2018-09-13", "close": 30.74, "volume": 53965.0}, {"date": "2018-09-14", "close": 30.59, "volume": 62364.0}, {"date": "2018-09-17", "close": 30.67, "volume": 58640.0}, {"date": "2018-09-18", "close": 30.37, "volume": 49651.0}, {"date": "2018-09-19", "close": 29.46, "volume": 68796.0}, {"date": "2018-09-20", "close": 29.75, "volume": 57218.0}, {"date": "2018-09-21", "close": 29.96, "volume": 176108.0}, {"date": "2018-09-24", "close": 29.45, "volume": 42299.0}, {"date": "2018-09-25", "close": 29.86, "volume": 65056.0}, {"date": "2018-09-26", "close": 29.91, "volume": 76857.0}, {"date": "2018-09-27", "close": 30.09, "volume": 50207.0}, {"date": "2018-09-28", "close": 30.98, "volume": 97950.0}, {"date": "2018-10-01", "close": 30.75, "volume": 79819.0}, {"date": "2018-10-02", "close": 30.37, "volume": 64810.0}, {"date": "2018-10-03", "close": 29.78, "volume": 48851.0}, {"date": "2018-10-04", "close": 29.4, "volume": 46377.0}, {"date": "2018-10-05", "close": 29.3, "volume": 26515.0}, {"date": "2018-10-08", "close": 29.88, "volume": 44400.0}, {"date": "2018-10-09", "close": 30.21, "volume": 49775.0}, {"date": "2018-10-10", "close": 29.93, "volume": 74851.0}, {"date": "2018-10-11", "close": 28.54, "volume": 75782.0}, {"date": "2018-10-12", "close": 27.96, "volume": 81737.0}, {"date": "2018-10-15", "close": 27.92, "volume": 108151.0}, {"date": "2018-10-16", "close": 28.77, "volume": 74772.0}, {"date": "2018-10-17", "close": 29.45, "volume": 169607.0}, {"date": "2018-10-18", "close": 29.35, "volume": 56484.0}, {"date": "2018-10-19", "close": 29.22, "volume": 44419.0}, {"date": "2018-10-22", "close": 29.27, "volume": 50700.0}, {"date": "2018-10-23", "close": 29.56, "volume": 56485.0}, {"date": "2018-10-24", "close": 30.02, "volume": 44336.0}, {"date": "2018-10-25", "close": 30.52, "volume": 52337.0}, {"date": "2018-10-26", "close": 29.79, "volume": 59078.0}, {"date": "2018-10-29", "close": 30.26, "volume": 48640.0}, {"date": "2018-10-30", "close": 30.67, "volume": 61835.0}, {"date": "2018-10-31", "close": 29.72, "volume": 55800.0}, {"date": "2018-11-01", "close": 29.64, "volume": 38648.0}, {"date": "2018-11-02", "close": 29.03, "volume": 86286.0}, {"date": "2018-11-05", "close": 29.44, "volume": 95191.0}, {"date": "2018-11-06", "close": 29.5, "volume": 45522.0}, {"date": "2018-11-07", "close": 29.75, "volume": 78159.0}, {"date": "2018-11-08", "close": 29.83, "volume": 46812.0}, {"date": "2018-11-09", "close": 29.96, "volume": 82550.0}, {"date": "2018-11-12", "close": 30.19, "volume": 70727.0}, {"date": "2018-11-13", "close": 29.19, "volume": 89927.0}, {"date": "2018-11-14", "close": 29.05, "volume": 68114.0}, {"date": "2018-11-15", "close": 28.63, "volume": 118248.0}, {"date": "2018-11-16", "close": 29.7, "volume": 138849.0}, {"date": "2018-11-19", "close": 29.45, "volume": 56177.0}, {"date": "2018-11-20", "close": 29.88, "volume": 114795.0}, {"date": "2018-11-21", "close": 29.68, "volume": 60430.0}, {"date": "2018-11-23", "close": 29.56, "volume": 35282.0}, {"date": "2018-11-26", "close": 29.74, "volume": 124458.0}, {"date": "2018-11-27", "close": 29.61, "volume": 83395.0}, {"date": "2018-11-28", "close": 31.01, "volume": 94966.0}, {"date": "2018-11-29", "close": 30.97, "volume": 90852.0}, {"date": "2018-11-30", "close": 31.54, "volume": 151658.0}, {"date": "2018-12-03", "close": 30.99, "volume": 66346.0}, {"date": "2018-12-04", "close": 30.28, "volume": 62800.0}, {"date": "2018-12-06", "close": 31.17, "volume": 102560.0}, {"date": "2018-12-07", "close": 31.03, "volume": 62554.0}, {"date": "2018-12-10", "close": 30.79, "volume": 117525.0}, {"date": "2018-12-11", "close": 30.8, "volume": 50752.0}, {"date": "2018-12-12", "close": 30.44, "volume": 151656.0}, {"date": "2018-12-13", "close": 30.54, "volume": 76047.0}, {"date": "2018-12-14", "close": 30.59, "volume": 98178.0}, {"date": "2018-12-17", "close": 29.02, "volume": 173787.0}, {"date": "2018-12-18", "close": 29.7, "volume": 85216.0}, {"date": "2018-12-19", "close": 29.37, "volume": 78272.0}, {"date": "2018-12-20", "close": 29.09, "volume": 69132.0}, {"date": "2018-12-21", "close": 28.51, "volume": 370745.0}, {"date": "2018-12-24", "close": 27.62, "volume": 48752.0}, {"date": "2018-12-26", "close": 28.67, "volume": 59484.0}, {"date": "2018-12-27", "close": 28.62, "volume": 62852.0}, {"date": "2018-12-28", "close": 28.95, "volume": 125673.0}, {"date": "2018-12-31", "close": 28.83, "volume": 83211.0}, {"date": "2019-01-02", "close": 28.23, "volume": 116917.0}, {"date": "2019-01-03", "close": 28.37, "volume": 72481.0}, {"date": "2019-01-04", "close": 29.3, "volume": 77028.0}, {"date": "2019-01-07", "close": 30.15, "volume": 58306.0}, {"date": "2019-01-08", "close": 30.72, "volume": 63961.0}, {"date": "2019-01-09", "close": 30.55, "volume": 117233.0}, {"date": "2019-01-10", "close": 30.47, "volume": 125375.0}, {"date": "2019-01-11", "close": 30.77, "volume": 60945.0}, {"date": "2019-01-14", "close": 30.41, "volume": 36534.0}, {"date": "2019-01-15", "close": 30.67, "volume": 86259.0}, {"date": "2019-01-16", "close": 30.8, "volume": 75165.0}, {"date": "2019-01-17", "close": 31.44, "volume": 211627.0}, {"date": "2019-01-18", "close": 31.86, "volume": 92555.0}, {"date": "2019-01-22", "close": 32.22, "volume": 78241.0}, {"date": "2019-01-23", "close": 32.31, "volume": 45785.0}, {"date": "2019-01-24", "close": 31.8, "volume": 65446.0}, {"date": "2019-01-25", "close": 31.84, "volume": 59993.0}, {"date": "2019-01-28", "close": 32.07, "volume": 59467.0}, {"date": "2019-01-29", "close": 31.91, "volume": 104951.0}, {"date": "2019-01-30", "close": 32.4, "volume": 39911.0}, {"date": "2019-01-31", "close": 33.02, "volume": 103680.0}, {"date": "2019-02-01", "close": 32.76, "volume": 62686.0}, {"date": "2019-02-04", "close": 33.02, "volume": 66983.0}, {"date": "2019-02-05", "close": 33.32, "volume": 73077.0}, {"date": "2019-02-06", "close": 33.21, "volume": 25445.0}, {"date": "2019-02-07", "close": 33.49, "volume": 136015.0}, {"date": "2019-02-08", "close": 34.15, "volume": 150704.0}, {"date": "2019-02-11", "close": 34.59, "volume": 64014.0}, {"date": "2019-02-12", "close": 34.03, "volume": 98585.0}, {"date": "2019-02-13", "close": 34.56, "volume": 178177.0}, {"date": "2019-02-14", "close": 35.06, "volume": 120515.0}, {"date": "2019-02-15", "close": 34.65, "volume": 108520.0}, {"date": "2019-02-19", "close": 34.89, "volume": 145485.0}, {"date": "2019-02-20", "close": 35.01, "volume": 114635.0}, {"date": "2019-02-21", "close": 34.69, "volume": 63914.0}, {"date": "2019-02-22", "close": 35.37, "volume": 80847.0}, {"date": "2019-02-25", "close": 35.85, "volume": 210542.0}, {"date": "2019-02-26", "close": 37.08, "volume": 155205.0}, {"date": "2019-02-27", "close": 34.16, "volume": 446285.0}, {"date": "2019-02-28", "close": 35.69, "volume": 243299.0}, {"date": "2019-03-01", "close": 33.75, "volume": 159445.0}, {"date": "2019-03-04", "close": 33.63, "volume": 157284.0}, {"date": "2019-03-05", "close": 33.17, "volume": 94546.0}, {"date": "2019-03-06", "close": 33.13, "volume": 128539.0}, {"date": "2019-03-07", "close": 32.64, "volume": 482391.0}, {"date": "2019-03-08", "close": 32.85, "volume": 116006.0}, {"date": "2019-03-11", "close": 33.98, "volume": 190832.0}, {"date": "2019-03-12", "close": 33.4, "volume": 82915.0}, {"date": "2019-03-13", "close": 33.8, "volume": 114821.0}, {"date": "2019-03-14", "close": 33.77, "volume": 62584.0}, {"date": "2019-03-15", "close": 33.94, "volume": 274324.0}, {"date": "2019-03-18", "close": 34.06, "volume": 117464.0}, {"date": "2019-03-19", "close": 34.26, "volume": 175361.0}, {"date": "2019-03-20", "close": 34.73, "volume": 168357.0}, {"date": "2019-03-21", "close": 35.64, "volume": 117246.0}, {"date": "2019-03-22", "close": 34.53, "volume": 133556.0}, {"date": "2019-03-25", "close": 35.33, "volume": 113558.0}, {"date": "2019-03-26", "close": 35.64, "volume": 228178.0}, {"date": "2019-03-27", "close": 35.84, "volume": 61282.0}, {"date": "2019-03-28", "close": 36.31, "volume": 107162.0}, {"date": "2019-03-29", "close": 35.89, "volume": 100054.0}, {"date": "2019-04-01", "close": 35.58, "volume": 64758.0}, {"date": "2019-04-02", "close": 35.57, "volume": 66563.0}, {"date": "2019-04-03", "close": 35.42, "volume": 36322.0}, {"date": "2019-04-04", "close": 35.61, "volume": 40702.0}, {"date": "2019-04-05", "close": 35.61, "volume": 65875.0}, {"date": "2019-04-08", "close": 35.2, "volume": 54189.0}, {"date": "2019-04-09", "close": 35.05, "volume": 71243.0}, {"date": "2019-04-10", "close": 36.63, "volume": 124413.0}, {"date": "2019-04-11", "close": 35.99, "volume": 125037.0}, {"date": "2019-04-12", "close": 35.9, "volume": 128532.0}, {"date": "2019-04-15", "close": 35.74, "volume": 52242.0}, {"date": "2019-04-16", "close": 35.13, "volume": 57490.0}, {"date": "2019-04-17", "close": 34.79, "volume": 49583.0}, {"date": "2019-04-18", "close": 35.78, "volume": 72185.0}, {"date": "2019-04-22", "close": 35.14, "volume": 163136.0}, {"date": "2019-04-23", "close": 36.07, "volume": 102268.0}, {"date": "2019-04-24", "close": 36.06, "volume": 73793.0}, {"date": "2019-04-25", "close": 36.5, "volume": 140718.0}, {"date": "2019-04-26", "close": 36.33, "volume": 83389.0}, {"date": "2019-04-29", "close": 35.99, "volume": 70379.0}, {"date": "2019-04-30", "close": 36.48, "volume": 64038.0}, {"date": "2019-05-01", "close": 36.29, "volume": 144524.0}, {"date": "2019-05-02", "close": 36.6, "volume": 49672.0}, {"date": "2019-05-03", "close": 37.08, "volume": 83643.0}, {"date": "2019-05-06", "close": 37.05, "volume": 127704.0}, {"date": "2019-05-07", "close": 36.7, "volume": 87297.0}, {"date": "2019-05-08", "close": 36.35, "volume": 76018.0}, {"date": "2019-05-09", "close": 36.32, "volume": 90595.0}, {"date": "2019-05-10", "close": 37.01, "volume": 98430.0}, {"date": "2019-05-13", "close": 36.96, "volume": 129343.0}, {"date": "2019-05-14", "close": 36.63, "volume": 135244.0}, {"date": "2019-05-15", "close": 37.06, "volume": 134182.0}, {"date": "2019-05-16", "close": 37.18, "volume": 150027.0}, {"date": "2019-05-17", "close": 37.35, "volume": 290955.0}, {"date": "2019-05-20", "close": 37.35, "volume": 110103.0}, {"date": "2019-05-21", "close": 37.94, "volume": 120934.0}, {"date": "2019-05-22", "close": 38.1, "volume": 103317.0}, {"date": "2019-05-23", "close": 37.99, "volume": 124515.0}, {"date": "2019-05-24", "close": 37.95, "volume": 185062.0}, {"date": "2019-05-28", "close": 38.8, "volume": 1432380.0}, {"date": "2019-05-29", "close": 38.57, "volume": 503625.0}, {"date": "2019-05-30", "close": 39.02, "volume": 129659.0}, {"date": "2019-05-31", "close": 39.13, "volume": 158248.0}, {"date": "2019-06-03", "close": 39.0, "volume": 216045.0}, {"date": "2019-06-04", "close": 37.98, "volume": 150274.0}, {"date": "2019-06-05", "close": 38.41, "volume": 103076.0}, {"date": "2019-06-06", "close": 38.32, "volume": 155745.0}, {"date": "2019-06-07", "close": 38.45, "volume": 112035.0}, {"date": "2019-06-10", "close": 37.86, "volume": 82922.0}, {"date": "2019-06-11", "close": 37.62, "volume": 157812.0}, {"date": "2019-06-12", "close": 37.65, "volume": 91014.0}, {"date": "2019-06-13", "close": 37.66, "volume": 73090.0}, {"date": "2019-06-14", "close": 37.67, "volume": 128625.0}, {"date": "2019-06-17", "close": 38.67, "volume": 64951.0}, {"date": "2019-06-18", "close": 38.5, "volume": 108640.0}, {"date": "2019-06-19", "close": 39.16, "volume": 94633.0}, {"date": "2019-06-20", "close": 39.57, "volume": 109244.0}, {"date": "2019-06-21", "close": 39.48, "volume": 164418.0}, {"date": "2019-06-24", "close": 39.56, "volume": 126611.0}, {"date": "2019-06-25", "close": 39.36, "volume": 155131.0}, {"date": "2019-06-26", "close": 38.29, "volume": 178980.0}, {"date": "2019-06-27", "close": 38.99, "volume": 78959.0}, {"date": "2019-06-28", "close": 39.41, "volume": 480392.0}, {"date": "2019-07-01", "close": 39.49, "volume": 164004.0}, {"date": "2019-07-02", "close": 40.05, "volume": 77038.0}, {"date": "2019-07-03", "close": 40.34, "volume": 41611.0}, {"date": "2019-07-05", "close": 40.74, "volume": 50509.0}, {"date": "2019-07-08", "close": 41.14, "volume": 68908.0}, {"date": "2019-07-09", "close": 41.35, "volume": 113683.0}, {"date": "2019-07-10", "close": 41.19, "volume": 134570.0}, {"date": "2019-07-11", "close": 41.01, "volume": 114397.0}, {"date": "2019-07-12", "close": 40.81, "volume": 89308.0}, {"date": "2019-07-15", "close": 40.38, "volume": 43636.0}, {"date": "2019-07-16", "close": 40.04, "volume": 80355.0}, {"date": "2019-07-17", "close": 40.17, "volume": 79150.0}, {"date": "2019-07-18", "close": 40.83, "volume": 61961.0}, {"date": "2019-07-19", "close": 40.23, "volume": 91268.0}, {"date": "2019-07-22", "close": 40.33, "volume": 54565.0}, {"date": "2019-07-23", "close": 40.82, "volume": 175029.0}, {"date": "2019-07-24", "close": 41.22, "volume": 81076.0}, {"date": "2019-07-25", "close": 41.07, "volume": 63041.0}, {"date": "2019-07-26", "close": 41.69, "volume": 95742.0}, {"date": "2019-07-29", "close": 41.67, "volume": 59544.0}, {"date": "2019-07-30", "close": 41.71, "volume": 108717.0}, {"date": "2019-07-31", "close": 41.09, "volume": 124538.0}, {"date": "2019-08-01", "close": 41.52, "volume": 62779.0}, {"date": "2019-08-02", "close": 42.28, "volume": 73575.0}, {"date": "2019-08-05", "close": 41.46, "volume": 62690.0}, {"date": "2019-08-06", "close": 41.65, "volume": 75075.0}, {"date": "2019-08-07", "close": 42.74, "volume": 96352.0}, {"date": "2019-08-08", "close": 42.85, "volume": 122252.0}, {"date": "2019-08-09", "close": 42.78, "volume": 147403.0}, {"date": "2019-08-12", "close": 43.52, "volume": 114313.0}, {"date": "2019-08-13", "close": 43.25, "volume": 70981.0}, {"date": "2019-08-14", "close": 42.98, "volume": 93109.0}, {"date": "2019-08-15", "close": 42.9, "volume": 119894.0}, {"date": "2019-08-16", "close": 43.2, "volume": 180814.0}, {"date": "2019-08-19", "close": 43.36, "volume": 161236.0}, {"date": "2019-08-20", "close": 43.0, "volume": 74290.0}, {"date": "2019-08-21", "close": 43.24, "volume": 83032.0}, {"date": "2019-08-22", "close": 43.3, "volume": 77370.0}, {"date": "2019-08-23", "close": 42.4, "volume": 90942.0}, {"date": "2019-08-26", "close": 42.2, "volume": 114589.0}, {"date": "2019-08-27", "close": 42.71, "volume": 122239.0}, {"date": "2019-08-28", "close": 42.49, "volume": 70917.0}, {"date": "2019-08-29", "close": 43.02, "volume": 61204.0}, {"date": "2019-08-30", "close": 42.64, "volume": 64648.0}, {"date": "2019-09-03", "close": 43.06, "volume": 128282.0}, {"date": "2019-09-04", "close": 43.16, "volume": 112097.0}, {"date": "2019-09-05", "close": 42.66, "volume": 93743.0}, {"date": "2019-09-06", "close": 42.74, "volume": 63016.0}, {"date": "2019-09-09", "close": 42.39, "volume": 126272.0}, {"date": "2019-09-10", "close": 41.04, "volume": 122092.0}, {"date": "2019-09-11", "close": 41.28, "volume": 138223.0}, {"date": "2019-09-12", "close": 41.93, "volume": 141526.0}, {"date": "2019-09-13", "close": 41.47, "volume": 103781.0}, {"date": "2019-09-16", "close": 42.54, "volume": 76767.0}, {"date": "2019-09-17", "close": 43.64, "volume": 72578.0}, {"date": "2019-09-18", "close": 43.72, "volume": 90327.0}, {"date": "2019-09-19", "close": 43.59, "volume": 96602.0}, {"date": "2019-09-20", "close": 43.6, "volume": 361307.0}, {"date": "2019-09-23", "close": 43.17, "volume": 125576.0}, {"date": "2019-09-24", "close": 43.16, "volume": 93301.0}, {"date": "2019-09-25", "close": 44.03, "volume": 100672.0}, {"date": "2019-09-26", "close": 44.03, "volume": 97073.0}, {"date": "2019-09-27", "close": 44.0, "volume": 95253.0}, {"date": "2019-09-30", "close": 44.55, "volume": 187123.0}, {"date": "2019-10-01", "close": 43.65, "volume": 76076.0}, {"date": "2019-10-02", "close": 43.61, "volume": 74808.0}, {"date": "2019-10-03", "close": 44.27, "volume": 60151.0}, {"date": "2019-10-04", "close": 44.23, "volume": 71867.0}, {"date": "2019-10-07", "close": 44.4, "volume": 68520.0}, {"date": "2019-10-08", "close": 44.81, "volume": 103559.0}, {"date": "2019-10-09", "close": 44.78, "volume": 65228.0}, {"date": "2019-10-10", "close": 44.58, "volume": 75485.0}, {"date": "2019-10-11", "close": 45.15, "volume": 84804.0}, {"date": "2019-10-14", "close": 45.16, "volume": 49188.0}, {"date": "2019-10-15", "close": 44.72, "volume": 96960.0}, {"date": "2019-10-16", "close": 44.98, "volume": 50928.0}, {"date": "2019-10-17", "close": 46.21, "volume": 90596.0}, {"date": "2019-10-18", "close": 46.54, "volume": 113150.0}, {"date": "2019-10-21", "close": 46.58, "volume": 113813.0}, {"date": "2019-10-22", "close": 45.7, "volume": 62651.0}, {"date": "2019-10-23", "close": 46.2, "volume": 74222.0}, {"date": "2019-10-24", "close": 46.4, "volume": 50469.0}, {"date": "2019-10-25", "close": 46.58, "volume": 80529.0}, {"date": "2019-10-28", "close": 46.69, "volume": 69116.0}, {"date": "2019-10-29", "close": 47.18, "volume": 73274.0}, {"date": "2019-10-30", "close": 47.9, "volume": 91384.0}, {"date": "2019-10-31", "close": 48.42, "volume": 122991.0}, {"date": "2019-11-01", "close": 48.9, "volume": 85109.0}, {"date": "2019-11-04", "close": 48.36, "volume": 175665.0}, {"date": "2019-11-05", "close": 46.03, "volume": 303779.0}, {"date": "2019-11-06", "close": 45.99, "volume": 132185.0}, {"date": "2019-11-07", "close": 45.22, "volume": 110831.0}, {"date": "2019-11-08", "close": 45.18, "volume": 115015.0}, {"date": "2019-11-11", "close": 46.0, "volume": 166667.0}, {"date": "2019-11-12", "close": 45.58, "volume": 152747.0}, {"date": "2019-11-13", "close": 45.99, "volume": 182990.0}, {"date": "2019-11-14", "close": 45.1, "volume": 127770.0}, {"date": "2019-11-15", "close": 45.13, "volume": 146760.0}, {"date": "2019-11-18", "close": 46.2, "volume": 164312.0}, {"date": "2019-11-19", "close": 46.72, "volume": 162292.0}, {"date": "2019-11-20", "close": 46.37, "volume": 142087.0}, {"date": "2019-11-21", "close": 46.0, "volume": 105524.0}, {"date": "2019-11-22", "close": 46.1, "volume": 100851.0}, {"date": "2019-11-25", "close": 46.32, "volume": 161756.0}, {"date": "2019-11-26", "close": 46.72, "volume": 227250.0}, {"date": "2019-11-27", "close": 47.27, "volume": 128058.0}, {"date": "2019-11-29", "close": 47.6, "volume": 49196.0}, {"date": "2019-12-02", "close": 46.9, "volume": 119120.0}, {"date": "2019-12-03", "close": 47.37, "volume": 117665.0}, {"date": "2019-12-04", "close": 47.23, "volume": 165248.0}, {"date": "2019-12-05", "close": 47.47, "volume": 177413.0}, {"date": "2019-12-06", "close": 47.09, "volume": 100227.0}, {"date": "2019-12-09", "close": 47.28, "volume": 185812.0}, {"date": "2019-12-10", "close": 47.0, "volume": 78812.0}, {"date": "2019-12-11", "close": 46.17, "volume": 78864.0}, {"date": "2019-12-12", "close": 44.96, "volume": 119312.0}, {"date": "2019-12-13", "close": 44.69, "volume": 139058.0}, {"date": "2019-12-16", "close": 44.76, "volume": 165983.0}, {"date": "2019-12-17", "close": 44.02, "volume": 117807.0}, {"date": "2019-12-18", "close": 43.93, "volume": 150142.0}, {"date": "2019-12-19", "close": 44.19, "volume": 215473.0}, {"date": "2019-12-20", "close": 44.0, "volume": 453255.0}, {"date": "2019-12-23", "close": 42.88, "volume": 225552.0}, {"date": "2019-12-24", "close": 42.42, "volume": 101566.0}, {"date": "2019-12-26", "close": 41.93, "volume": 110266.0}, {"date": "2019-12-27", "close": 42.18, "volume": 88183.0}, {"date": "2019-12-30", "close": 42.49, "volume": 158148.0}, {"date": "2019-12-31", "close": 42.86, "volume": 283137.0}, {"date": "2020-01-02", "close": 41.93, "volume": 151024.0}, {"date": "2020-01-03", "close": 42.74, "volume": 95232.0}, {"date": "2020-01-06", "close": 43.3, "volume": 205453.0}, {"date": "2020-01-07", "close": 42.74, "volume": 86899.0}, {"date": "2020-01-08", "close": 43.19, "volume": 130514.0}, {"date": "2020-01-09", "close": 43.27, "volume": 89092.0}, {"date": "2020-01-10", "close": 43.57, "volume": 80860.0}, {"date": "2020-01-13", "close": 44.34, "volume": 66908.0}, {"date": "2020-01-14", "close": 43.46, "volume": 89952.0}, {"date": "2020-01-15", "close": 44.35, "volume": 103162.0}, {"date": "2020-01-16", "close": 44.59, "volume": 69760.0}, {"date": "2020-01-17", "close": 45.24, "volume": 74983.0}, {"date": "2020-01-21", "close": 45.63, "volume": 66291.0}, {"date": "2020-01-22", "close": 45.29, "volume": 59581.0}, {"date": "2020-01-23", "close": 45.58, "volume": 143251.0}, {"date": "2020-01-24", "close": 45.84, "volume": 62801.0}, {"date": "2020-01-27", "close": 46.27, "volume": 126915.0}, {"date": "2020-01-28", "close": 47.05, "volume": 57432.0}, {"date": "2020-01-29", "close": 47.19, "volume": 82655.0}, {"date": "2020-01-30", "close": 46.94, "volume": 81310.0}, {"date": "2020-01-31", "close": 47.17, "volume": 108743.0}, {"date": "2020-02-03", "close": 47.63, "volume": 100932.0}, {"date": "2020-02-04", "close": 47.57, "volume": 59392.0}, {"date": "2020-02-05", "close": 46.85, "volume": 59203.0}, {"date": "2020-02-06", "close": 47.53, "volume": 129652.0}, {"date": "2020-02-07", "close": 48.16, "volume": 35236.0}, {"date": "2020-02-10", "close": 49.9, "volume": 85106.0}, {"date": "2020-02-11", "close": 49.28, "volume": 118180.0}, {"date": "2020-02-12", "close": 48.71, "volume": 77619.0}, {"date": "2020-02-13", "close": 49.94, "volume": 63317.0}, {"date": "2020-02-14", "close": 50.08, "volume": 97028.0}, {"date": "2020-02-18", "close": 49.83, "volume": 60195.0}, {"date": "2020-02-19", "close": 50.42, "volume": 88410.0}, {"date": "2020-02-20", "close": 51.11, "volume": 90718.0}, {"date": "2020-02-21", "close": 51.7, "volume": 157394.0}, {"date": "2020-02-24", "close": 51.12, "volume": 77169.0}, {"date": "2020-02-25", "close": 50.43, "volume": 90350.0}, {"date": "2020-02-26", "close": 50.24, "volume": 108947.0}, {"date": "2020-02-27", "close": 48.85, "volume": 210398.0}, {"date": "2020-02-28", "close": 47.63, "volume": 347110.0}, {"date": "2020-03-02", "close": 49.99, "volume": 280936.0}, {"date": "2020-03-03", "close": 50.48, "volume": 294816.0}, {"date": "2020-03-04", "close": 51.35, "volume": 215933.0}, {"date": "2020-03-05", "close": 50.92, "volume": 197289.0}, {"date": "2020-03-06", "close": 49.69, "volume": 497845.0}, {"date": "2020-03-09", "close": 44.37, "volume": 242553.0}, {"date": "2020-03-10", "close": 45.82, "volume": 199680.0}, {"date": "2020-03-11", "close": 42.55, "volume": 159461.0}, {"date": "2020-03-12", "close": 34.37, "volume": 289887.0}, {"date": "2020-03-13", "close": 37.19, "volume": 293453.0}, {"date": "2020-03-16", "close": 27.45, "volume": 184619.0}, {"date": "2020-03-17", "close": 28.89, "volume": 330236.0}, {"date": "2020-03-18", "close": 22.0, "volume": 239772.0}, {"date": "2020-03-19", "close": 28.0, "volume": 314198.0}, {"date": "2020-03-20", "close": 26.09, "volume": 398901.0}, {"date": "2020-03-23", "close": 26.55, "volume": 210708.0}, {"date": "2020-03-24", "close": 30.19, "volume": 260704.0}, {"date": "2020-03-25", "close": 30.5, "volume": 168483.0}, {"date": "2020-03-26", "close": 33.35, "volume": 176988.0}, {"date": "2020-03-27", "close": 33.19, "volume": 123553.0}, {"date": "2020-03-30", "close": 38.18, "volume": 217042.0}, {"date": "2020-03-31", "close": 38.28, "volume": 230349.0}, {"date": "2020-04-01", "close": 29.77, "volume": 284012.0}, {"date": "2020-04-02", "close": 31.76, "volume": 189256.0}, {"date": "2020-04-03", "close": 30.5, "volume": 172097.0}, {"date": "2020-04-06", "close": 32.94, "volume": 213443.0}, {"date": "2020-04-07", "close": 31.91, "volume": 199825.0}, {"date": "2020-04-08", "close": 34.26, "volume": 187681.0}, {"date": "2020-04-09", "close": 36.03, "volume": 156681.0}, {"date": "2020-04-13", "close": 33.97, "volume": 120286.0}, {"date": "2020-04-14", "close": 36.02, "volume": 172849.0}, {"date": "2020-04-15", "close": 33.75, "volume": 175558.0}, {"date": "2020-04-16", "close": 33.37, "volume": 157359.0}, {"date": "2020-04-17", "close": 35.5, "volume": 98828.0}, {"date": "2020-04-20", "close": 32.35, "volume": 151348.0}, {"date": "2020-04-21", "close": 33.89, "volume": 180240.0}, {"date": "2020-04-22", "close": 33.26, "volume": 122994.0}, {"date": "2020-04-23", "close": 33.44, "volume": 102989.0}, {"date": "2020-04-24", "close": 33.96, "volume": 146706.0}, {"date": "2020-04-27", "close": 36.2, "volume": 185516.0}, {"date": "2020-04-28", "close": 38.14, "volume": 128089.0}, {"date": "2020-04-29", "close": 39.64, "volume": 114777.0}, {"date": "2020-04-30", "close": 37.2, "volume": 130410.0}, {"date": "2020-05-01", "close": 37.26, "volume": 184355.0}, {"date": "2020-05-04", "close": 36.57, "volume": 88108.0}, {"date": "2020-05-05", "close": 37.26, "volume": 83031.0}, {"date": "2020-05-06", "close": 39.2, "volume": 159151.0}, {"date": "2020-05-07", "close": 36.13, "volume": 202260.0}, {"date": "2020-05-08", "close": 38.7, "volume": 96806.0}, {"date": "2020-05-11", "close": 37.83, "volume": 162661.0}, {"date": "2020-05-12", "close": 33.08, "volume": 339227.0}, {"date": "2020-05-13", "close": 32.88, "volume": 192614.0}, {"date": "2020-05-14", "close": 34.59, "volume": 282156.0}, {"date": "2020-05-15", "close": 34.67, "volume": 525683.0}, {"date": "2020-05-18", "close": 36.49, "volume": 156577.0}, {"date": "2020-05-19", "close": 36.41, "volume": 82613.0}, {"date": "2020-05-20", "close": 37.73, "volume": 115331.0}, {"date": "2020-05-21", "close": 37.7, "volume": 97715.0}, {"date": "2020-05-22", "close": 38.87, "volume": 92558.0}, {"date": "2020-05-26", "close": 40.18, "volume": 201538.0}, {"date": "2020-05-27", "close": 41.06, "volume": 273928.0}, {"date": "2020-05-28", "close": 38.57, "volume": 223403.0}, {"date": "2020-05-29", "close": 36.42, "volume": 608991.0}, {"date": "2020-06-01", "close": 37.17, "volume": 228497.0}, {"date": "2020-06-02", "close": 36.7, "volume": 261025.0}, {"date": "2020-06-03", "close": 38.57, "volume": 280946.0}, {"date": "2020-06-04", "close": 38.24, "volume": 413712.0}, {"date": "2020-06-05", "close": 41.48, "volume": 230720.0}, {"date": "2020-06-08", "close": 41.43, "volume": 225565.0}, {"date": "2020-06-09", "close": 41.77, "volume": 199373.0}, {"date": "2020-06-10", "close": 40.18, "volume": 122229.0}, {"date": "2020-06-11", "close": 38.32, "volume": 215159.0}, {"date": "2020-06-12", "close": 39.66, "volume": 183006.0}, {"date": "2020-06-15", "close": 41.43, "volume": 385328.0}, {"date": "2020-06-16", "close": 43.26, "volume": 415976.0}, {"date": "2020-06-17", "close": 42.99, "volume": 299659.0}, {"date": "2020-06-18", "close": 43.57, "volume": 315462.0}, {"date": "2020-06-19", "close": 43.44, "volume": 2049075.0}, {"date": "2020-06-22", "close": 44.13, "volume": 208933.0}, {"date": "2020-06-23", "close": 42.09, "volume": 178648.0}, {"date": "2020-06-24", "close": 40.47, "volume": 209556.0}, {"date": "2020-06-25", "close": 40.86, "volume": 154819.0}, {"date": "2020-06-26", "close": 39.06, "volume": 582766.0}, {"date": "2020-06-29", "close": 41.16, "volume": 152017.0}, {"date": "2020-06-30", "close": 40.9, "volume": 111393.0}, {"date": "2020-07-01", "close": 41.87, "volume": 82815.0}, {"date": "2020-07-02", "close": 41.61, "volume": 80992.0}, {"date": "2020-07-06", "close": 42.04, "volume": 165886.0}, {"date": "2020-07-07", "close": 41.61, "volume": 109005.0}, {"date": "2020-07-08", "close": 41.63, "volume": 77016.0}, {"date": "2020-07-09", "close": 41.44, "volume": 89292.0}, {"date": "2020-07-10", "close": 41.71, "volume": 66305.0}, {"date": "2020-07-13", "close": 41.01, "volume": 89977.0}, {"date": "2020-07-14", "close": 42.2, "volume": 95159.0}, {"date": "2020-07-15", "close": 43.2, "volume": 138083.0}, {"date": "2020-07-16", "close": 42.18, "volume": 121104.0}, {"date": "2020-07-17", "close": 42.97, "volume": 65980.0}, {"date": "2020-07-20", "close": 42.14, "volume": 71568.0}, {"date": "2020-07-21", "close": 42.85, "volume": 60368.0}, {"date": "2020-07-22", "close": 44.82, "volume": 177616.0}, {"date": "2020-07-23", "close": 43.95, "volume": 136874.0}, {"date": "2020-07-24", "close": 43.16, "volume": 54246.0}, {"date": "2020-07-27", "close": 43.98, "volume": 55811.0}, {"date": "2020-07-28", "close": 44.36, "volume": 80567.0}, {"date": "2020-07-29", "close": 45.4, "volume": 82410.0}, {"date": "2020-07-30", "close": 45.6, "volume": 66877.0}, {"date": "2020-07-31", "close": 45.73, "volume": 120101.0}, {"date": "2020-08-03", "close": 45.3, "volume": 73800.0}, {"date": "2020-08-04", "close": 46.39, "volume": 91835.0}, {"date": "2020-08-05", "close": 49.76, "volume": 135562.0}, {"date": "2020-08-06", "close": 48.8, "volume": 91992.0}, {"date": "2020-08-07", "close": 49.8, "volume": 90427.0}, {"date": "2020-08-10", "close": 48.8, "volume": 269528.0}, {"date": "2020-08-11", "close": 48.32, "volume": 132691.0}, {"date": "2020-08-12", "close": 48.52, "volume": 109688.0}, {"date": "2020-08-13", "close": 47.61, "volume": 111943.0}, {"date": "2020-08-14", "close": 47.21, "volume": 93810.0}, {"date": "2020-08-17", "close": 47.75, "volume": 95584.0}, {"date": "2020-08-18", "close": 47.48, "volume": 82543.0}, {"date": "2020-08-19", "close": 46.8, "volume": 109272.0}, {"date": "2020-08-20", "close": 47.23, "volume": 89160.0}, {"date": "2020-08-21", "close": 47.17, "volume": 77915.0}, {"date": "2020-08-24", "close": 47.29, "volume": 86138.0}, {"date": "2020-08-25", "close": 47.0, "volume": 60119.0}, {"date": "2020-08-26", "close": 46.4, "volume": 64978.0}, {"date": "2020-08-27", "close": 46.97, "volume": 70214.0}, {"date": "2020-08-28", "close": 47.26, "volume": 76952.0}, {"date": "2020-08-31", "close": 46.7, "volume": 152366.0}, {"date": "2020-09-01", "close": 46.54, "volume": 68741.0}, {"date": "2020-09-02", "close": 47.57, "volume": 111068.0}, {"date": "2020-09-03", "close": 47.4, "volume": 71035.0}, {"date": "2020-09-04", "close": 47.52, "volume": 104419.0}, {"date": "2020-09-08", "close": 48.08, "volume": 105938.0}, {"date": "2020-09-09", "close": 49.11, "volume": 177241.0}, {"date": "2020-09-10", "close": 48.15, "volume": 124955.0}, {"date": "2020-09-11", "close": 47.29, "volume": 63447.0}, {"date": "2020-09-14", "close": 49.0, "volume": 93691.0}, {"date": "2020-09-15", "close": 48.51, "volume": 73501.0}, {"date": "2020-09-16", "close": 48.14, "volume": 87946.0}, {"date": "2020-09-17", "close": 46.9, "volume": 80802.0}, {"date": "2020-09-18", "close": 45.37, "volume": 337751.0}, {"date": "2020-09-21", "close": 44.66, "volume": 110745.0}, {"date": "2020-09-22", "close": 45.31, "volume": 118566.0}, {"date": "2020-09-23", "close": 44.06, "volume": 141929.0}, {"date": "2020-09-24", "close": 44.75, "volume": 91887.0}, {"date": "2020-09-25", "close": 45.34, "volume": 97638.0}, {"date": "2020-09-28", "close": 46.8, "volume": 105730.0}, {"date": "2020-09-29", "close": 46.61, "volume": 78253.0}, {"date": "2020-09-30", "close": 46.76, "volume": 148200.0}, {"date": "2020-10-01", "close": 49.13, "volume": 129336.0}, {"date": "2020-10-02", "close": 50.79, "volume": 153764.0}, {"date": "2020-10-05", "close": 50.47, "volume": 73214.0}, {"date": "2020-10-06", "close": 50.41, "volume": 105150.0}, {"date": "2020-10-07", "close": 49.0, "volume": 99525.0}, {"date": "2020-10-08", "close": 49.92, "volume": 79103.0}, {"date": "2020-10-09", "close": 50.73, "volume": 73884.0}, {"date": "2020-10-12", "close": 50.78, "volume": 51978.0}, {"date": "2020-10-13", "close": 49.8, "volume": 66250.0}, {"date": "2020-10-14", "close": 48.65, "volume": 67200.0}, {"date": "2020-10-15", "close": 48.9, "volume": 80692.0}, {"date": "2020-10-16", "close": 48.35, "volume": 68009.0}, {"date": "2020-10-19", "close": 47.43, "volume": 57338.0}, {"date": "2020-10-20", "close": 48.32, "volume": 63696.0}, {"date": "2020-10-21", "close": 47.72, "volume": 47631.0}, {"date": "2020-10-22", "close": 48.82, "volume": 57820.0}, {"date": "2020-10-23", "close": 49.07, "volume": 51046.0}, {"date": "2020-10-26", "close": 49.99, "volume": 162703.0}, {"date": "2020-10-27", "close": 48.67, "volume": 113930.0}, {"date": "2020-10-28", "close": 46.82, "volume": 109845.0}, {"date": "2020-10-29", "close": 47.0, "volume": 128604.0}, {"date": "2020-10-30", "close": 46.3, "volume": 79577.0}, {"date": "2020-11-02", "close": 46.98, "volume": 113382.0}, {"date": "2020-11-03", "close": 48.87, "volume": 122311.0}, {"date": "2020-11-04", "close": 48.83, "volume": 92433.0}, {"date": "2020-11-05", "close": 48.14, "volume": 68075.0}, {"date": "2020-11-06", "close": 46.77, "volume": 72137.0}, {"date": "2020-11-09", "close": 45.64, "volume": 191711.0}, {"date": "2020-11-10", "close": 47.7, "volume": 186182.0}, {"date": "2020-11-11", "close": 48.48, "volume": 100082.0}, {"date": "2020-11-12", "close": 47.16, "volume": 80694.0}, {"date": "2020-11-13", "close": 47.36, "volume": 81986.0}, {"date": "2020-11-16", "close": 46.38, "volume": 158366.0}, {"date": "2020-11-17", "close": 46.75, "volume": 331874.0}, {"date": "2020-11-18", "close": 45.33, "volume": 197694.0}, {"date": "2020-11-19", "close": 45.62, "volume": 88983.0}, {"date": "2020-11-20", "close": 45.3, "volume": 162758.0}, {"date": "2020-11-23", "close": 44.82, "volume": 119715.0}, {"date": "2020-11-24", "close": 45.7, "volume": 99401.0}, {"date": "2020-11-25", "close": 44.76, "volume": 279404.0}, {"date": "2020-11-27", "close": 45.92, "volume": 80958.0}, {"date": "2020-11-30", "close": 45.16, "volume": 210370.0}, {"date": "2020-12-01", "close": 45.75, "volume": 171072.0}, {"date": "2020-12-02", "close": 45.32, "volume": 113737.0}, {"date": "2020-12-03", "close": 45.92, "volume": 98758.0}, {"date": "2020-12-04", "close": 46.39, "volume": 119673.0}, {"date": "2020-12-07", "close": 46.56, "volume": 58532.0}, {"date": "2020-12-08", "close": 46.95, "volume": 70044.0}, {"date": "2020-12-09", "close": 46.9, "volume": 75175.0}, {"date": "2020-12-10", "close": 47.29, "volume": 96419.0}, {"date": "2020-12-11", "close": 47.23, "volume": 123283.0}, {"date": "2020-12-14", "close": 47.05, "volume": 167684.0}, {"date": "2020-12-15", "close": 48.48, "volume": 112604.0}, {"date": "2020-12-16", "close": 48.99, "volume": 183442.0}, {"date": "2020-12-17", "close": 48.97, "volume": 133661.0}, {"date": "2020-12-18", "close": 47.1, "volume": 446381.0}, {"date": "2020-12-21", "close": 46.44, "volume": 181255.0}, {"date": "2020-12-22", "close": 47.0, "volume": 92970.0}, {"date": "2020-12-23", "close": 46.7, "volume": 113947.0}, {"date": "2020-12-24", "close": 46.89, "volume": 26693.0}, {"date": "2020-12-28", "close": 47.42, "volume": 79697.0}, {"date": "2020-12-29", "close": 47.0, "volume": 100154.0}, {"date": "2020-12-30", "close": 47.2, "volume": 94018.0}, {"date": "2020-12-31", "close": 47.11, "volume": 60533.0}, {"date": "2021-01-04", "close": 45.84, "volume": 111369.0}, {"date": "2021-01-05", "close": 46.0, "volume": 116755.0}, {"date": "2021-01-06", "close": 46.21, "volume": 176368.0}, {"date": "2021-01-07", "close": 45.14, "volume": 105073.0}, {"date": "2021-01-08", "close": 46.32, "volume": 156580.0}, {"date": "2021-01-11", "close": 45.51, "volume": 74365.0}, {"date": "2021-01-12", "close": 46.41, "volume": 79443.0}, {"date": "2021-01-13", "close": 46.61, "volume": 89447.0}, {"date": "2021-01-14", "close": 46.99, "volume": 76732.0}, {"date": "2021-01-15", "close": 47.99, "volume": 110924.0}, {"date": "2021-01-19", "close": 47.35, "volume": 122970.0}, {"date": "2021-01-20", "close": 48.61, "volume": 76118.0}, {"date": "2021-01-21", "close": 48.63, "volume": 101001.0}, {"date": "2021-01-22", "close": 49.14, "volume": 81330.0}, {"date": "2021-01-25", "close": 48.57, "volume": 77535.0}, {"date": "2021-01-26", "close": 48.16, "volume": 64165.0}, {"date": "2021-01-27", "close": 45.74, "volume": 173667.0}, {"date": "2021-01-28", "close": 45.71, "volume": 206832.0}, {"date": "2021-01-29", "close": 44.72, "volume": 123549.0}, {"date": "2021-02-01", "close": 45.74, "volume": 120992.0}, {"date": "2021-02-02", "close": 46.34, "volume": 88410.0}, {"date": "2021-02-03", "close": 45.9, "volume": 79729.0}, {"date": "2021-02-04", "close": 46.4, "volume": 57613.0}, {"date": "2021-02-05", "close": 46.57, "volume": 62069.0}, {"date": "2021-02-08", "close": 46.72, "volume": 69559.0}, {"date": "2021-02-09", "close": 46.92, "volume": 63335.0}, {"date": "2021-02-10", "close": 47.17, "volume": 100413.0}, {"date": "2021-02-11", "close": 47.21, "volume": 147886.0}, {"date": "2021-02-12", "close": 46.93, "volume": 220721.0}, {"date": "2021-02-16", "close": 48.01, "volume": 96264.0}, {"date": "2021-02-17", "close": 47.34, "volume": 118609.0}, {"date": "2021-02-18", "close": 47.17, "volume": 86342.0}, {"date": "2021-02-19", "close": 46.73, "volume": 85446.0}, {"date": "2021-02-22", "close": 46.17, "volume": 84321.0}, {"date": "2021-02-23", "close": 46.01, "volume": 113732.0}, {"date": "2021-02-24", "close": 45.97, "volume": 61524.0}, {"date": "2021-02-25", "close": 44.62, "volume": 112963.0}, {"date": "2021-02-26", "close": 43.83, "volume": 179626.0}, {"date": "2021-03-01", "close": 43.6, "volume": 100674.0}, {"date": "2021-03-02", "close": 43.75, "volume": 145102.0}, {"date": "2021-03-03", "close": 44.45, "volume": 115045.0}, {"date": "2021-03-04", "close": 44.9, "volume": 125786.0}, {"date": "2021-03-05", "close": 45.31, "volume": 134308.0}, {"date": "2021-03-08", "close": 46.15, "volume": 109222.0}, {"date": "2021-03-09", "close": 46.01, "volume": 100097.0}, {"date": "2021-03-10", "close": 46.51, "volume": 131789.0}, {"date": "2021-03-11", "close": 46.62, "volume": 105184.0}, {"date": "2021-03-12", "close": 47.43, "volume": 130530.0}, {"date": "2021-03-15", "close": 47.12, "volume": 113484.0}, {"date": "2021-03-16", "close": 46.57, "volume": 83273.0}, {"date": "2021-03-17", "close": 46.75, "volume": 88834.0}, {"date": "2021-03-18", "close": 46.41, "volume": 70222.0}, {"date": "2021-03-19", "close": 45.9, "volume": 298177.0}, {"date": "2021-03-22", "close": 46.0, "volume": 93033.0}, {"date": "2021-03-23", "close": 46.48, "volume": 126919.0}, {"date": "2021-03-24", "close": 46.42, "volume": 100187.0}, {"date": "2021-03-25", "close": 46.81, "volume": 113145.0}, {"date": "2021-03-26", "close": 48.11, "volume": 114833.0}, {"date": "2021-03-29", "close": 46.91, "volume": 118140.0}, {"date": "2021-03-30", "close": 46.23, "volume": 124334.0}, {"date": "2021-03-31", "close": 46.12, "volume": 160245.0}, {"date": "2021-04-01", "close": 48.03, "volume": 92873.0}, {"date": "2021-04-05", "close": 48.92, "volume": 141252.0}, {"date": "2021-04-06", "close": 48.39, "volume": 112264.0}, {"date": "2021-04-07", "close": 48.38, "volume": 82608.0}, {"date": "2021-04-08", "close": 48.61, "volume": 74679.0}, {"date": "2021-04-09", "close": 48.99, "volume": 64790.0}, {"date": "2021-04-12", "close": 49.36, "volume": 60176.0}, {"date": "2021-04-13", "close": 49.66, "volume": 56324.0}, {"date": "2021-04-14", "close": 49.15, "volume": 82398.0}, {"date": "2021-04-15", "close": 50.22, "volume": 52451.0}, {"date": "2021-04-16", "close": 50.32, "volume": 80625.0}, {"date": "2021-04-19", "close": 49.6, "volume": 62415.0}, {"date": "2021-04-20", "close": 50.84, "volume": 89436.0}, {"date": "2021-04-21", "close": 50.72, "volume": 67289.0}, {"date": "2021-04-22", "close": 51.25, "volume": 150736.0}, {"date": "2021-04-23", "close": 51.55, "volume": 69171.0}, {"date": "2021-04-26", "close": 52.12, "volume": 64842.0}, {"date": "2021-04-27", "close": 52.22, "volume": 101959.0}, {"date": "2021-04-28", "close": 51.38, "volume": 113382.0}, {"date": "2021-04-29", "close": 50.45, "volume": 92088.0}, {"date": "2021-04-30", "close": 50.92, "volume": 114925.0}, {"date": "2021-05-03", "close": 50.03, "volume": 155852.0}, {"date": "2021-05-04", "close": 48.69, "volume": 125480.0}, {"date": "2021-05-05", "close": 48.06, "volume": 99196.0}, {"date": "2021-05-06", "close": 49.09, "volume": 113036.0}, {"date": "2021-05-07", "close": 49.17, "volume": 78700.0}, {"date": "2021-05-10", "close": 48.93, "volume": 151865.0}, {"date": "2021-05-11", "close": 47.4, "volume": 117943.0}, {"date": "2021-05-12", "close": 45.72, "volume": 109416.0}, {"date": "2021-05-13", "close": 46.68, "volume": 123424.0}, {"date": "2021-05-14", "close": 47.32, "volume": 92541.0}, {"date": "2021-05-17", "close": 47.44, "volume": 93498.0}, {"date": "2021-05-18", "close": 47.14, "volume": 100069.0}, {"date": "2021-05-19", "close": 46.96, "volume": 112299.0}, {"date": "2021-05-20", "close": 47.46, "volume": 65940.0}, {"date": "2021-05-21", "close": 47.38, "volume": 308183.0}, {"date": "2021-05-24", "close": 47.65, "volume": 104315.0}, {"date": "2021-05-25", "close": 47.13, "volume": 94101.0}, {"date": "2021-05-26", "close": 47.88, "volume": 79547.0}, {"date": "2021-05-27", "close": 47.03, "volume": 113009.0}, {"date": "2021-05-28", "close": 47.28, "volume": 67277.0}, {"date": "2021-06-01", "close": 47.77, "volume": 130042.0}, {"date": "2021-06-02", "close": 47.62, "volume": 124672.0}, {"date": "2021-06-03", "close": 47.57, "volume": 63861.0}, {"date": "2021-06-04", "close": 48.12, "volume": 104271.0}, {"date": "2021-06-07", "close": 49.2, "volume": 87201.0}, {"date": "2021-06-08", "close": 50.3, "volume": 98805.0}, {"date": "2021-06-09", "close": 50.53, "volume": 113158.0}, {"date": "2021-06-10", "close": 50.6, "volume": 61897.0}, {"date": "2021-06-11", "close": 50.42, "volume": 66261.0}, {"date": "2021-06-14", "close": 51.49, "volume": 106882.0}, {"date": "2021-06-15", "close": 50.35, "volume": 79901.0}, {"date": "2021-06-16", "close": 50.25, "volume": 108320.0}, {"date": "2021-06-17", "close": 50.09, "volume": 97270.0}, {"date": "2021-06-18", "close": 48.07, "volume": 193494.0}, {"date": "2021-06-21", "close": 48.55, "volume": 290359.0}, {"date": "2021-06-22", "close": 48.19, "volume": 114307.0}, {"date": "2021-06-23", "close": 48.01, "volume": 109014.0}, {"date": "2021-06-24", "close": 48.18, "volume": 148928.0}, {"date": "2021-06-25", "close": 48.28, "volume": 576012.0}, {"date": "2021-06-28", "close": 47.89, "volume": 133761.0}, {"date": "2021-06-29", "close": 47.61, "volume": 84778.0}, {"date": "2021-06-30", "close": 47.46, "volume": 110582.0}, {"date": "2021-07-01", "close": 47.66, "volume": 63680.0}, {"date": "2021-07-02", "close": 47.75, "volume": 54313.0}, {"date": "2021-07-06", "close": 48.97, "volume": 89787.0}, {"date": "2021-07-07", "close": 48.81, "volume": 50737.0}, {"date": "2021-07-08", "close": 48.4, "volume": 68324.0}, {"date": "2021-07-09", "close": 49.48, "volume": 70670.0}, {"date": "2021-07-12", "close": 50.25, "volume": 55436.0}, {"date": "2021-07-13", "close": 49.53, "volume": 104514.0}, {"date": "2021-07-14", "close": 49.66, "volume": 92286.0}, {"date": "2021-07-15", "close": 49.3, "volume": 64379.0}, {"date": "2021-07-16", "close": 49.49, "volume": 79699.0}, {"date": "2021-07-19", "close": 47.74, "volume": 79583.0}, {"date": "2021-07-20", "close": 49.31, "volume": 160209.0}, {"date": "2021-07-21", "close": 49.1, "volume": 77676.0}, {"date": "2021-07-22", "close": 48.5, "volume": 59260.0}, {"date": "2021-07-23", "close": 49.57, "volume": 40282.0}, {"date": "2021-07-26", "close": 49.14, "volume": 59582.0}, {"date": "2021-07-27", "close": 49.35, "volume": 62626.0}, {"date": "2021-07-28", "close": 49.42, "volume": 52519.0}, {"date": "2021-07-29", "close": 49.9, "volume": 43351.0}, {"date": "2021-07-30", "close": 49.83, "volume": 86994.0}, {"date": "2021-08-02", "close": 49.3, "volume": 51003.0}, {"date": "2021-08-03", "close": 49.95, "volume": 128815.0}, {"date": "2021-08-04", "close": 48.49, "volume": 87804.0}, {"date": "2021-08-05", "close": 49.73, "volume": 70589.0}, {"date": "2021-08-06", "close": 49.85, "volume": 71790.0}, {"date": "2021-08-09", "close": 49.32, "volume": 55255.0}, {"date": "2021-08-10", "close": 48.56, "volume": 73450.0}, {"date": "2021-08-11", "close": 48.3, "volume": 73863.0}, {"date": "2021-08-12", "close": 47.93, "volume": 77499.0}, {"date": "2021-08-13", "close": 48.48, "volume": 38347.0}, {"date": "2021-08-16", "close": 47.79, "volume": 54845.0}, {"date": "2021-08-17", "close": 48.13, "volume": 42106.0}, {"date": "2021-08-18", "close": 47.89, "volume": 65229.0}, {"date": "2021-08-19", "close": 47.61, "volume": 60164.0}, {"date": "2021-08-20", "close": 47.96, "volume": 88961.0}, {"date": "2021-08-23", "close": 47.68, "volume": 59750.0}, {"date": "2021-08-24", "close": 47.89, "volume": 34676.0}, {"date": "2021-08-25", "close": 48.36, "volume": 83954.0}, {"date": "2021-08-26", "close": 47.63, "volume": 59101.0}, {"date": "2021-08-27", "close": 48.3, "volume": 86407.0}, {"date": "2021-08-30", "close": 48.58, "volume": 50576.0}, {"date": "2021-08-31", "close": 48.51, "volume": 57844.0}, {"date": "2021-09-01", "close": 49.61, "volume": 87589.0}, {"date": "2021-09-02", "close": 49.93, "volume": 47036.0}, {"date": "2021-09-03", "close": 49.57, "volume": 69728.0}, {"date": "2021-09-07", "close": 48.74, "volume": 51200.0}, {"date": "2021-09-08", "close": 49.08, "volume": 76124.0}, {"date": "2021-09-09", "close": 47.92, "volume": 104090.0}, {"date": "2021-09-10", "close": 46.28, "volume": 96359.0}, {"date": "2021-09-13", "close": 47.05, "volume": 95135.0}, {"date": "2021-09-14", "close": 47.65, "volume": 148321.0}, {"date": "2021-09-15", "close": 47.83, "volume": 89749.0}, {"date": "2021-09-16", "close": 48.03, "volume": 87126.0}, {"date": "2021-09-17", "close": 48.16, "volume": 318043.0}, {"date": "2021-09-20", "close": 48.1, "volume": 84624.0}, {"date": "2021-09-21", "close": 48.4, "volume": 141419.0}, {"date": "2021-09-22", "close": 48.52, "volume": 85480.0}, {"date": "2021-09-23", "close": 48.62, "volume": 88407.0}, {"date": "2021-09-24", "close": 48.02, "volume": 177038.0}, {"date": "2021-09-27", "close": 46.75, "volume": 149669.0}, {"date": "2021-09-28", "close": 46.0, "volume": 161855.0}, {"date": "2021-09-29", "close": 46.3, "volume": 119096.0}, {"date": "2021-09-30", "close": 45.19, "volume": 95922.0}, {"date": "2021-10-01", "close": 45.55, "volume": 139760.0}, {"date": "2021-10-04", "close": 45.75, "volume": 109768.0}, {"date": "2021-10-05", "close": 44.65, "volume": 62120.0}, {"date": "2021-10-06", "close": 45.0, "volume": 60517.0}, {"date": "2021-10-07", "close": 45.33, "volume": 63024.0}, {"date": "2021-10-08", "close": 45.05, "volume": 52148.0}, {"date": "2021-10-11", "close": 45.13, "volume": 66673.0}, {"date": "2021-10-12", "close": 46.27, "volume": 42627.0}, {"date": "2021-10-13", "close": 47.55, "volume": 86304.0}, {"date": "2021-10-14", "close": 48.13, "volume": 78631.0}, {"date": "2021-10-15", "close": 47.89, "volume": 93909.0}, {"date": "2021-10-18", "close": 47.18, "volume": 73757.0}, {"date": "2021-10-19", "close": 46.4, "volume": 79861.0}, {"date": "2021-10-20", "close": 46.79, "volume": 96076.0}, {"date": "2021-10-21", "close": 47.01, "volume": 73694.0}, {"date": "2021-10-22", "close": 46.89, "volume": 66864.0}, {"date": "2021-10-25", "close": 46.47, "volume": 90872.0}, {"date": "2021-10-26", "close": 47.7, "volume": 76591.0}, {"date": "2021-10-27", "close": 48.51, "volume": 104753.0}, {"date": "2021-10-28", "close": 48.26, "volume": 67779.0}, {"date": "2021-10-29", "close": 47.84, "volume": 91400.0}, {"date": "2021-11-01", "close": 48.69, "volume": 81032.0}, {"date": "2021-11-02", "close": 48.49, "volume": 68653.0}, {"date": "2021-11-03", "close": 47.0, "volume": 102597.0}, {"date": "2021-11-04", "close": 46.48, "volume": 76702.0}, {"date": "2021-11-05", "close": 47.73, "volume": 65599.0}, {"date": "2021-11-08", "close": 47.3, "volume": 55350.0}, {"date": "2021-11-09", "close": 47.39, "volume": 76733.0}, {"date": "2021-11-10", "close": 47.0, "volume": 106862.0}, {"date": "2021-11-11", "close": 46.79, "volume": 71814.0}, {"date": "2021-11-12", "close": 46.23, "volume": 46059.0}, {"date": "2021-11-15", "close": 46.33, "volume": 65878.0}, {"date": "2021-11-16", "close": 45.61, "volume": 77780.0}, {"date": "2021-11-17", "close": 45.57, "volume": 84246.0}, {"date": "2021-11-18", "close": 44.99, "volume": 84162.0}, {"date": "2021-11-19", "close": 44.8, "volume": 114961.0}, {"date": "2021-11-22", "close": 44.45, "volume": 64695.0}, {"date": "2021-11-23", "close": 44.63, "volume": 92565.0}, {"date": "2021-11-24", "close": 45.51, "volume": 115584.0}, {"date": "2021-11-26", "close": 43.71, "volume": 56918.0}, {"date": "2021-11-29", "close": 43.51, "volume": 81445.0}, {"date": "2021-11-30", "close": 43.03, "volume": 105410.0}, {"date": "2021-12-01", "close": 42.56, "volume": 102107.0}, {"date": "2021-12-02", "close": 43.81, "volume": 77155.0}, {"date": "2021-12-03", "close": 43.49, "volume": 98187.0}, {"date": "2021-12-06", "close": 44.94, "volume": 88963.0}, {"date": "2021-12-07", "close": 45.03, "volume": 59090.0}, {"date": "2021-12-08", "close": 45.34, "volume": 43725.0}, {"date": "2021-12-09", "close": 44.79, "volume": 82231.0}, {"date": "2021-12-10", "close": 44.5, "volume": 201294.0}, {"date": "2021-12-13", "close": 44.58, "volume": 125919.0}, {"date": "2021-12-14", "close": 44.54, "volume": 111398.0}, {"date": "2021-12-15", "close": 45.2, "volume": 238543.0}, {"date": "2021-12-16", "close": 45.2, "volume": 90500.0}, {"date": "2021-12-17", "close": 45.43, "volume": 539547.0}, {"date": "2021-12-20", "close": 44.94, "volume": 75899.0}, {"date": "2021-12-21", "close": 44.95, "volume": 76371.0}, {"date": "2021-12-22", "close": 45.59, "volume": 54577.0}, {"date": "2021-12-23", "close": 45.43, "volume": 40399.0}, {"date": "2021-12-27", "close": 46.09, "volume": 84259.0}, {"date": "2021-12-28", "close": 46.58, "volume": 65916.0}, {"date": "2021-12-29", "close": 47.25, "volume": 38724.0}, {"date": "2021-12-30", "close": 47.38, "volume": 51492.0}, {"date": "2021-12-31", "close": 47.27, "volume": 128163.0}, {"date": "2022-01-03", "close": 46.98, "volume": 81338.0}, {"date": "2022-01-04", "close": 47.06, "volume": 73532.0}, {"date": "2022-01-05", "close": 46.42, "volume": 77168.0}, {"date": "2022-01-06", "close": 47.49, "volume": 106901.0}, {"date": "2022-01-07", "close": 47.52, "volume": 95109.0}, {"date": "2022-01-10", "close": 47.77, "volume": 150417.0}, {"date": "2022-01-11", "close": 46.7, "volume": 140372.0}, {"date": "2022-01-12", "close": 47.31, "volume": 153934.0}, {"date": "2022-01-13", "close": 46.66, "volume": 132791.0}, {"date": "2022-01-14", "close": 46.63, "volume": 96253.0}, {"date": "2022-01-18", "close": 45.72, "volume": 98798.0}, {"date": "2022-01-19", "close": 44.99, "volume": 79692.0}, {"date": "2022-01-20", "close": 44.09, "volume": 70982.0}, {"date": "2022-01-21", "close": 44.31, "volume": 124939.0}, {"date": "2022-01-24", "close": 45.25, "volume": 92754.0}, {"date": "2022-01-25", "close": 44.88, "volume": 131809.0}, {"date": "2022-01-26", "close": 44.04, "volume": 96118.0}, {"date": "2022-01-27", "close": 43.54, "volume": 81709.0}, {"date": "2022-01-28", "close": 44.14, "volume": 124983.0}, {"date": "2022-01-31", "close": 45.34, "volume": 137379.0}, {"date": "2022-02-01", "close": 44.36, "volume": 130145.0}, {"date": "2022-02-02", "close": 44.3, "volume": 108447.0}, {"date": "2022-02-03", "close": 43.28, "volume": 48654.0}, {"date": "2022-02-04", "close": 43.07, "volume": 119632.0}, {"date": "2022-02-07", "close": 42.56, "volume": 61364.0}, {"date": "2022-02-08", "close": 42.22, "volume": 47126.0}, {"date": "2022-02-09", "close": 42.69, "volume": 66357.0}, {"date": "2022-02-10", "close": 41.53, "volume": 102330.0}, {"date": "2022-02-11", "close": 42.72, "volume": 100282.0}, {"date": "2022-02-14", "close": 42.37, "volume": 92277.0}, {"date": "2022-02-15", "close": 42.69, "volume": 99183.0}, {"date": "2022-02-16", "close": 44.16, "volume": 127795.0}, {"date": "2022-02-17", "close": 43.97, "volume": 77286.0}, {"date": "2022-02-18", "close": 43.74, "volume": 117517.0}, {"date": "2022-02-22", "close": 42.43, "volume": 150187.0}, {"date": "2022-02-23", "close": 41.77, "volume": 71990.0}, {"date": "2022-02-24", "close": 41.89, "volume": 88545.0}, {"date": "2022-02-25", "close": 42.53, "volume": 94213.0}, {"date": "2022-02-28", "close": 41.7, "volume": 164546.0}, {"date": "2022-03-01", "close": 41.98, "volume": 102562.0}, {"date": "2022-03-02", "close": 42.76, "volume": 78832.0}, {"date": "2022-03-03", "close": 42.96, "volume": 62155.0}, {"date": "2022-03-04", "close": 43.66, "volume": 69455.0}, {"date": "2022-03-07", "close": 41.92, "volume": 93077.0}, {"date": "2022-03-08", "close": 41.62, "volume": 63011.0}, {"date": "2022-03-09", "close": 41.51, "volume": 94763.0}, {"date": "2022-03-10", "close": 41.13, "volume": 63125.0}, {"date": "2022-03-11", "close": 40.68, "volume": 78282.0}, {"date": "2022-03-14", "close": 39.7, "volume": 72492.0}, {"date": "2022-03-15", "close": 39.9, "volume": 76491.0}, {"date": "2022-03-16", "close": 40.32, "volume": 112782.0}, {"date": "2022-03-17", "close": 40.92, "volume": 49174.0}, {"date": "2022-03-18", "close": 41.39, "volume": 272161.0}, {"date": "2022-03-21", "close": 41.32, "volume": 56606.0}, {"date": "2022-03-22", "close": 41.3, "volume": 66833.0}, {"date": "2022-03-23", "close": 40.84, "volume": 46206.0}, {"date": "2022-03-24", "close": 41.11, "volume": 61881.0}, {"date": "2022-03-25", "close": 41.36, "volume": 48484.0}, {"date": "2022-03-28", "close": 41.22, "volume": 71851.0}, {"date": "2022-03-29", "close": 42.16, "volume": 69465.0}, {"date": "2022-03-30", "close": 41.88, "volume": 58102.0}, {"date": "2022-03-31", "close": 42.21, "volume": 118159.0}, {"date": "2022-04-01", "close": 42.92, "volume": 109048.0}, {"date": "2022-04-04", "close": 42.47, "volume": 67118.0}, {"date": "2022-04-05", "close": 41.94, "volume": 110643.0}, {"date": "2022-04-06", "close": 42.4, "volume": 79350.0}, {"date": "2022-04-07", "close": 41.75, "volume": 81507.0}, {"date": "2022-04-08", "close": 41.42, "volume": 37298.0}, {"date": "2022-04-11", "close": 41.14, "volume": 56707.0}, {"date": "2022-04-12", "close": 41.08, "volume": 102165.0}, {"date": "2022-04-13", "close": 41.48, "volume": 68059.0}, {"date": "2022-04-14", "close": 41.57, "volume": 52771.0}, {"date": "2022-04-18", "close": 40.33, "volume": 57547.0}, {"date": "2022-04-19", "close": 40.4, "volume": 74813.0}, {"date": "2022-04-20", "close": 40.54, "volume": 49438.0}, {"date": "2022-04-21", "close": 40.28, "volume": 64366.0}, {"date": "2022-04-22", "close": 39.43, "volume": 52952.0}, {"date": "2022-04-25", "close": 39.27, "volume": 64693.0}, {"date": "2022-04-26", "close": 38.29, "volume": 56774.0}, {"date": "2022-04-27", "close": 37.73, "volume": 122421.0}, {"date": "2022-04-28", "close": 38.35, "volume": 63262.0}, {"date": "2022-04-29", "close": 36.82, "volume": 130229.0}, {"date": "2022-05-02", "close": 36.28, "volume": 118165.0}, {"date": "2022-05-03", "close": 36.47, "volume": 71896.0}, {"date": "2022-05-04", "close": 37.06, "volume": 138107.0}, {"date": "2022-05-05", "close": 37.13, "volume": 148239.0}, {"date": "2022-05-06", "close": 37.5, "volume": 99767.0}, {"date": "2022-05-09", "close": 37.25, "volume": 119660.0}, {"date": "2022-05-10", "close": 37.0, "volume": 158554.0}, {"date": "2022-05-11", "close": 36.0, "volume": 129112.0}, {"date": "2022-05-12", "close": 36.01, "volume": 95308.0}, {"date": "2022-05-13", "close": 36.32, "volume": 120145.0}, {"date": "2022-05-16", "close": 36.53, "volume": 63255.0}, {"date": "2022-05-17", "close": 37.07, "volume": 54168.0}, {"date": "2022-05-18", "close": 36.33, "volume": 111678.0}, {"date": "2022-05-19", "close": 36.17, "volume": 121714.0}, {"date": "2022-05-20", "close": 35.93, "volume": 98394.0}, {"date": "2022-05-23", "close": 36.29, "volume": 58324.0}, {"date": "2022-05-24", "close": 36.63, "volume": 74396.0}, {"date": "2022-05-25", "close": 37.02, "volume": 71009.0}, {"date": "2022-05-26", "close": 36.99, "volume": 120001.0}, {"date": "2022-05-27", "close": 37.7, "volume": 52325.0}, {"date": "2022-05-31", "close": 37.68, "volume": 98646.0}, {"date": "2022-06-01", "close": 37.36, "volume": 62418.0}, {"date": "2022-06-02", "close": 36.98, "volume": 58270.0}, {"date": "2022-06-03", "close": 36.02, "volume": 94609.0}, {"date": "2022-06-06", "close": 36.22, "volume": 75952.0}, {"date": "2022-06-07", "close": 37.09, "volume": 69585.0}, {"date": "2022-06-08", "close": 36.73, "volume": 82003.0}, {"date": "2022-06-09", "close": 36.52, "volume": 58587.0}, {"date": "2022-06-10", "close": 36.28, "volume": 72500.0}, {"date": "2022-06-13", "close": 33.84, "volume": 87092.0}, {"date": "2022-06-14", "close": 32.88, "volume": 103357.0}, {"date": "2022-06-15", "close": 33.52, "volume": 71388.0}, {"date": "2022-06-16", "close": 32.98, "volume": 76363.0}, {"date": "2022-06-17", "close": 33.22, "volume": 134027.0}, {"date": "2022-06-21", "close": 33.6, "volume": 72607.0}, {"date": "2022-06-22", "close": 33.77, "volume": 67615.0}, {"date": "2022-06-23", "close": 34.88, "volume": 86122.0}, {"date": "2022-06-24", "close": 36.01, "volume": 243051.0}, {"date": "2022-06-27", "close": 35.55, "volume": 83612.0}, {"date": "2022-06-28", "close": 35.84, "volume": 88769.0}, {"date": "2022-06-29", "close": 36.49, "volume": 59635.0}, {"date": "2022-06-30", "close": 36.21, "volume": 94839.0}, {"date": "2022-07-01", "close": 36.28, "volume": 64894.0}, {"date": "2022-07-05", "close": 36.43, "volume": 90542.0}, {"date": "2022-07-06", "close": 36.45, "volume": 47017.0}, {"date": "2022-07-07", "close": 35.7, "volume": 42403.0}, {"date": "2022-07-08", "close": 35.67, "volume": 41631.0}, {"date": "2022-07-11", "close": 35.27, "volume": 34828.0}, {"date": "2022-07-12", "close": 35.27, "volume": 51383.0}, {"date": "2022-07-13", "close": 35.09, "volume": 29428.0}, {"date": "2022-07-14", "close": 35.15, "volume": 20098.0}, {"date": "2022-07-15", "close": 35.98, "volume": 62896.0}, {"date": "2022-07-18", "close": 35.5, "volume": 46316.0}, {"date": "2022-07-19", "close": 36.43, "volume": 71847.0}, {"date": "2022-07-20", "close": 36.6, "volume": 93319.0}, {"date": "2022-07-21", "close": 36.99, "volume": 45373.0}, {"date": "2022-07-22", "close": 37.22, "volume": 52614.0}, {"date": "2022-07-25", "close": 37.64, "volume": 42871.0}, {"date": "2022-07-26", "close": 37.92, "volume": 48816.0}, {"date": "2022-07-27", "close": 37.98, "volume": 38097.0}, {"date": "2022-07-28", "close": 38.68, "volume": 33694.0}, {"date": "2022-07-29", "close": 38.95, "volume": 59432.0}, {"date": "2022-08-01", "close": 40.08, "volume": 144121.0}, {"date": "2022-08-02", "close": 39.48, "volume": 46465.0}, {"date": "2022-08-03", "close": 40.35, "volume": 179067.0}, {"date": "2022-08-04", "close": 40.1, "volume": 102091.0}, {"date": "2022-08-05", "close": 39.8, "volume": 65032.0}, {"date": "2022-08-08", "close": 40.06, "volume": 51855.0}, {"date": "2022-08-09", "close": 40.76, "volume": 74025.0}, {"date": "2022-08-10", "close": 40.76, "volume": 74171.0}, {"date": "2022-08-11", "close": 40.32, "volume": 36710.0}, {"date": "2022-08-12", "close": 40.82, "volume": 67200.0}, {"date": "2022-08-15", "close": 40.99, "volume": 34512.0}, {"date": "2022-08-16", "close": 40.49, "volume": 40787.0}, {"date": "2022-08-17", "close": 40.4, "volume": 42554.0}, {"date": "2022-08-18", "close": 39.85, "volume": 41223.0}, {"date": "2022-08-19", "close": 39.98, "volume": 55635.0}, {"date": "2022-08-22", "close": 39.59, "volume": 61893.0}, {"date": "2022-08-23", "close": 38.59, "volume": 92950.0}, {"date": "2022-08-24", "close": 38.78, "volume": 35710.0}, {"date": "2022-08-25", "close": 38.93, "volume": 41369.0}, {"date": "2022-08-26", "close": 38.04, "volume": 37626.0}, {"date": "2022-08-29", "close": 37.57, "volume": 41248.0}, {"date": "2022-08-30", "close": 37.05, "volume": 49731.0}, {"date": "2022-08-31", "close": 36.89, "volume": 64001.0}, {"date": "2022-09-01", "close": 36.47, "volume": 65229.0}, {"date": "2022-09-02", "close": 35.96, "volume": 44046.0}, {"date": "2022-09-06", "close": 36.01, "volume": 49655.0}, {"date": "2022-09-07", "close": 36.14, "volume": 56535.0}, {"date": "2022-09-08", "close": 36.41, "volume": 54607.0}, {"date": "2022-09-09", "close": 37.25, "volume": 70069.0}, {"date": "2022-09-12", "close": 37.4, "volume": 81934.0}, {"date": "2022-09-13", "close": 36.16, "volume": 107419.0}, {"date": "2022-09-14", "close": 35.08, "volume": 79922.0}, {"date": "2022-09-15", "close": 34.96, "volume": 74574.0}, {"date": "2022-09-16", "close": 34.92, "volume": 514334.0}, {"date": "2022-09-19", "close": 34.83, "volume": 58822.0}, {"date": "2022-09-20", "close": 34.18, "volume": 70785.0}, {"date": "2022-09-21", "close": 34.49, "volume": 79412.0}, {"date": "2022-09-22", "close": 33.68, "volume": 59864.0}, {"date": "2022-09-23", "close": 33.29, "volume": 69758.0}, {"date": "2022-09-26", "close": 31.85, "volume": 187980.0}, {"date": "2022-09-27", "close": 30.66, "volume": 209283.0}, {"date": "2022-09-28", "close": 31.55, "volume": 188042.0}, {"date": "2022-09-29", "close": 31.22, "volume": 136051.0}, {"date": "2022-09-30", "close": 32.75, "volume": 163440.0}, {"date": "2022-10-03", "close": 32.79, "volume": 101318.0}, {"date": "2022-10-04", "close": 33.29, "volume": 104170.0}, {"date": "2022-10-05", "close": 32.31, "volume": 60672.0}, {"date": "2022-10-06", "close": 31.97, "volume": 95569.0}, {"date": "2022-10-07", "close": 31.24, "volume": 68797.0}, {"date": "2022-10-10", "close": 31.06, "volume": 61233.0}, {"date": "2022-10-11", "close": 31.57, "volume": 223258.0}, {"date": "2022-10-12", "close": 31.51, "volume": 206300.0}, {"date": "2022-10-13", "close": 31.7, "volume": 121709.0}, {"date": "2022-10-14", "close": 31.6, "volume": 141784.0}, {"date": "2022-10-17", "close": 32.45, "volume": 198732.0}, {"date": "2022-10-18", "close": 32.44, "volume": 172690.0}, {"date": "2022-10-19", "close": 31.63, "volume": 97664.0}, {"date": "2022-10-20", "close": 31.23, "volume": 75966.0}, {"date": "2022-10-21", "close": 31.77, "volume": 211750.0}, {"date": "2022-10-24", "close": 32.02, "volume": 129672.0}, {"date": "2022-10-25", "close": 32.74, "volume": 99697.0}, {"date": "2022-10-26", "close": 32.82, "volume": 109933.0}, {"date": "2022-10-27", "close": 33.41, "volume": 196505.0}, {"date": "2022-10-28", "close": 34.34, "volume": 132805.0}, {"date": "2022-10-31", "close": 34.6, "volume": 174303.0}, {"date": "2022-11-01", "close": 34.19, "volume": 134866.0}, {"date": "2022-11-02", "close": 34.92, "volume": 195988.0}, {"date": "2022-11-03", "close": 34.63, "volume": 118499.0}, {"date": "2022-11-04", "close": 35.29, "volume": 120633.0}, {"date": "2022-11-07", "close": 35.3, "volume": 151627.0}, {"date": "2022-11-08", "close": 35.09, "volume": 147847.0}, {"date": "2022-11-09", "close": 34.15, "volume": 114493.0}, {"date": "2022-11-10", "close": 34.82, "volume": 343417.0}, {"date": "2022-11-11", "close": 34.83, "volume": 178085.0}, {"date": "2022-11-14", "close": 34.27, "volume": 90108.0}, {"date": "2022-11-15", "close": 34.34, "volume": 125622.0}, {"date": "2022-11-16", "close": 33.96, "volume": 105645.0}, {"date": "2022-11-17", "close": 34.71, "volume": 169339.0}, {"date": "2022-11-18", "close": 34.66, "volume": 203264.0}, {"date": "2022-11-21", "close": 34.53, "volume": 128405.0}, {"date": "2022-11-22", "close": 34.68, "volume": 107392.0}, {"date": "2022-11-23", "close": 34.5, "volume": 93853.0}, {"date": "2022-11-25", "close": 34.89, "volume": 22624.0}, {"date": "2022-11-28", "close": 33.97, "volume": 75075.0}, {"date": "2022-11-29", "close": 34.5, "volume": 102050.0}, {"date": "2022-11-30", "close": 35.26, "volume": 134341.0}, {"date": "2022-12-01", "close": 35.53, "volume": 118101.0}, {"date": "2022-12-02", "close": 36.13, "volume": 101430.0}, {"date": "2022-12-05", "close": 35.16, "volume": 76242.0}, {"date": "2022-12-06", "close": 35.06, "volume": 66704.0}, {"date": "2022-12-07", "close": 35.22, "volume": 106950.0}, {"date": "2022-12-08", "close": 35.26, "volume": 86346.0}, {"date": "2022-12-09", "close": 35.06, "volume": 67837.0}, {"date": "2022-12-12", "close": 34.74, "volume": 106207.0}, {"date": "2022-12-13", "close": 34.98, "volume": 206811.0}, {"date": "2022-12-14", "close": 35.37, "volume": 156269.0}, {"date": "2022-12-15", "close": 34.67, "volume": 143364.0}, {"date": "2022-12-16", "close": 34.11, "volume": 270005.0}, {"date": "2022-12-19", "close": 34.67, "volume": 108381.0}, {"date": "2022-12-20", "close": 34.57, "volume": 84677.0}, {"date": "2022-12-21", "close": 35.37, "volume": 159637.0}, {"date": "2022-12-22", "close": 35.25, "volume": 114902.0}, {"date": "2022-12-23", "close": 35.67, "volume": 64909.0}, {"date": "2022-12-27", "close": 35.89, "volume": 60321.0}, {"date": "2022-12-28", "close": 35.38, "volume": 78834.0}, {"date": "2022-12-29", "close": 36.1, "volume": 65618.0}, {"date": "2022-12-30", "close": 35.8, "volume": 89685.0}, {"date": "2023-01-03", "close": 36.05, "volume": 110068.0}, {"date": "2023-01-04", "close": 37.05, "volume": 136737.0}, {"date": "2023-01-05", "close": 36.48, "volume": 126916.0}, {"date": "2023-01-06", "close": 38.05, "volume": 149008.0}, {"date": "2023-01-09", "close": 37.85, "volume": 129186.0}, {"date": "2023-01-10", "close": 37.69, "volume": 84354.0}, {"date": "2023-01-11", "close": 38.78, "volume": 75593.0}, {"date": "2023-01-12", "close": 39.34, "volume": 125695.0}, {"date": "2023-01-13", "close": 40.62, "volume": 125556.0}, {"date": "2023-01-17", "close": 40.69, "volume": 89594.0}, {"date": "2023-01-18", "close": 40.89, "volume": 106795.0}, {"date": "2023-01-19", "close": 41.17, "volume": 106173.0}, {"date": "2023-01-20", "close": 41.54, "volume": 74843.0}, {"date": "2023-01-23", "close": 41.73, "volume": 297181.0}, {"date": "2023-01-24", "close": 41.42, "volume": 100066.0}, {"date": "2023-01-25", "close": 41.4, "volume": 43469.0}, {"date": "2023-01-26", "close": 41.84, "volume": 59217.0}, {"date": "2023-01-27", "close": 42.14, "volume": 55655.0}, {"date": "2023-01-30", "close": 42.12, "volume": 81764.0}, {"date": "2023-01-31", "close": 42.88, "volume": 111617.0}, {"date": "2023-02-01", "close": 42.51, "volume": 137791.0}, {"date": "2023-02-02", "close": 43.34, "volume": 77296.0}, {"date": "2023-02-03", "close": 43.13, "volume": 129220.0}, {"date": "2023-02-06", "close": 42.77, "volume": 57305.0}, {"date": "2023-02-07", "close": 42.57, "volume": 91363.0}, {"date": "2023-02-08", "close": 42.13, "volume": 54272.0}, {"date": "2023-02-09", "close": 41.42, "volume": 74930.0}, {"date": "2023-02-10", "close": 42.3, "volume": 48140.0}, {"date": "2023-02-13", "close": 41.72, "volume": 157930.0}, {"date": "2023-02-14", "close": 41.13, "volume": 135194.0}, {"date": "2023-02-15", "close": 41.04, "volume": 230929.0}, {"date": "2023-02-16", "close": 41.25, "volume": 140098.0}, {"date": "2023-02-17", "close": 40.86, "volume": 110803.0}, {"date": "2023-02-21", "close": 40.68, "volume": 121928.0}, {"date": "2023-02-22", "close": 40.07, "volume": 162696.0}, {"date": "2023-02-23", "close": 40.17, "volume": 81439.0}, {"date": "2023-02-24", "close": 39.55, "volume": 86913.0}, {"date": "2023-02-27", "close": 39.05, "volume": 86345.0}, {"date": "2023-02-28", "close": 38.74, "volume": 147055.0}, {"date": "2023-03-01", "close": 38.74, "volume": 141612.0}, {"date": "2023-03-02", "close": 38.68, "volume": 81343.0}, {"date": "2023-03-03", "close": 38.78, "volume": 56057.0}, {"date": "2023-03-06", "close": 37.86, "volume": 105960.0}, {"date": "2023-03-07", "close": 37.1, "volume": 111896.0}, {"date": "2023-03-08", "close": 37.37, "volume": 104744.0}, {"date": "2023-03-09", "close": 36.62, "volume": 94384.0}, {"date": "2023-03-10", "close": 35.17, "volume": 121378.0}, {"date": "2023-03-13", "close": 35.05, "volume": 126341.0}, {"date": "2023-03-14", "close": 36.11, "volume": 184380.0}, {"date": "2023-03-15", "close": 36.41, "volume": 181274.0}, {"date": "2023-03-16", "close": 36.41, "volume": 163796.0}, {"date": "2023-03-17", "close": 35.41, "volume": 362021.0}, {"date": "2023-03-20", "close": 35.94, "volume": 138348.0}, {"date": "2023-03-21", "close": 35.84, "volume": 126652.0}, {"date": "2023-03-22", "close": 34.39, "volume": 127409.0}, {"date": "2023-03-23", "close": 34.24, "volume": 138786.0}, {"date": "2023-03-24", "close": 35.13, "volume": 99275.0}, {"date": "2023-03-27", "close": 35.19, "volume": 78997.0}, {"date": "2023-03-28", "close": 35.2, "volume": 97057.0}, {"date": "2023-03-29", "close": 35.75, "volume": 102314.0}, {"date": "2023-03-30", "close": 36.21, "volume": 121180.0}, {"date": "2023-03-31", "close": 36.6, "volume": 171308.0}, {"date": "2023-04-03", "close": 36.6, "volume": 101543.0}, {"date": "2023-04-04", "close": 36.36, "volume": 80357.0}, {"date": "2023-04-05", "close": 35.97, "volume": 78309.0}, {"date": "2023-04-06", "close": 36.31, "volume": 61296.0}, {"date": "2023-04-10", "close": 36.4, "volume": 77930.0}, {"date": "2023-04-11", "close": 36.85, "volume": 65674.0}, {"date": "2023-04-12", "close": 36.84, "volume": 86534.0}, {"date": "2023-04-13", "close": 36.8, "volume": 88744.0}, {"date": "2023-04-14", "close": 36.08, "volume": 63802.0}, {"date": "2023-04-17", "close": 36.31, "volume": 68649.0}, {"date": "2023-04-18", "close": 35.65, "volume": 77421.0}, {"date": "2023-04-19", "close": 35.75, "volume": 62929.0}, {"date": "2023-04-20", "close": 35.89, "volume": 76457.0}, {"date": "2023-04-21", "close": 36.27, "volume": 81979.0}, {"date": "2023-04-24", "close": 35.74, "volume": 47490.0}, {"date": "2023-04-25", "close": 35.57, "volume": 96920.0}, {"date": "2023-04-26", "close": 34.73, "volume": 105314.0}, {"date": "2023-04-27", "close": 35.38, "volume": 56225.0}, {"date": "2023-04-28", "close": 35.79, "volume": 70192.0}, {"date": "2023-05-01", "close": 35.95, "volume": 60206.0}, {"date": "2023-05-02", "close": 36.07, "volume": 133659.0}, {"date": "2023-05-03", "close": 35.94, "volume": 161470.0}, {"date": "2023-05-04", "close": 36.34, "volume": 152717.0}, {"date": "2023-05-05", "close": 36.51, "volume": 108156.0}, {"date": "2023-05-08", "close": 36.38, "volume": 63141.0}, {"date": "2023-05-09", "close": 35.87, "volume": 88878.0}, {"date": "2023-05-10", "close": 35.92, "volume": 59641.0}, {"date": "2023-05-11", "close": 35.39, "volume": 66489.0}, {"date": "2023-05-12", "close": 35.33, "volume": 75795.0}, {"date": "2023-05-15", "close": 35.35, "volume": 77837.0}, {"date": "2023-05-16", "close": 34.71, "volume": 96002.0}, {"date": "2023-05-17", "close": 35.0, "volume": 101090.0}, {"date": "2023-05-18", "close": 34.15, "volume": 116809.0}, {"date": "2023-05-19", "close": 33.4, "volume": 132766.0}, {"date": "2023-05-22", "close": 33.39, "volume": 109367.0}, {"date": "2023-05-23", "close": 34.13, "volume": 91781.0}, {"date": "2023-05-24", "close": 33.54, "volume": 117629.0}, {"date": "2023-05-25", "close": 32.37, "volume": 124061.0}, {"date": "2023-05-26", "close": 32.53, "volume": 70341.0}, {"date": "2023-05-30", "close": 32.46, "volume": 70489.0}, {"date": "2023-05-31", "close": 32.8, "volume": 157624.0}, {"date": "2023-06-01", "close": 32.73, "volume": 88289.0}, {"date": "2023-06-02", "close": 33.66, "volume": 130119.0}, {"date": "2023-06-05", "close": 33.3, "volume": 94677.0}, {"date": "2023-06-06", "close": 34.44, "volume": 93816.0}, {"date": "2023-06-07", "close": 35.28, "volume": 161512.0}, {"date": "2023-06-08", "close": 35.28, "volume": 101253.0}, {"date": "2023-06-09", "close": 34.66, "volume": 69891.0}, {"date": "2023-06-12", "close": 34.49, "volume": 80707.0}, {"date": "2023-06-13", "close": 34.69, "volume": 87129.0}, {"date": "2023-06-14", "close": 34.55, "volume": 81969.0}, {"date": "2023-06-15", "close": 34.62, "volume": 93406.0}, {"date": "2023-06-16", "close": 34.28, "volume": 255123.0}, {"date": "2023-06-20", "close": 33.85, "volume": 81455.0}, {"date": "2023-06-21", "close": 33.03, "volume": 99059.0}, {"date": "2023-06-22", "close": 32.64, "volume": 133828.0}, {"date": "2023-06-23", "close": 31.65, "volume": 380056.0}, {"date": "2023-06-26", "close": 32.5, "volume": 189695.0}, {"date": "2023-06-27", "close": 32.97, "volume": 265693.0}, {"date": "2023-06-28", "close": 32.74, "volume": 132563.0}, {"date": "2023-06-29", "close": 32.86, "volume": 136858.0}, {"date": "2023-06-30", "close": 33.02, "volume": 176784.0}, {"date": "2023-07-03", "close": 33.46, "volume": 62054.0}, {"date": "2023-07-05", "close": 33.54, "volume": 121788.0}, {"date": "2023-07-06", "close": 33.99, "volume": 191336.0}, {"date": "2023-07-07", "close": 34.62, "volume": 149330.0}, {"date": "2023-07-10", "close": 34.79, "volume": 122873.0}, {"date": "2023-07-11", "close": 35.42, "volume": 120534.0}, {"date": "2023-07-12", "close": 35.81, "volume": 121157.0}, {"date": "2023-07-13", "close": 35.62, "volume": 97937.0}, {"date": "2023-07-14", "close": 35.9, "volume": 84519.0}, {"date": "2023-07-17", "close": 35.93, "volume": 87187.0}, {"date": "2023-07-18", "close": 35.56, "volume": 74085.0}, {"date": "2023-07-19", "close": 35.81, "volume": 70460.0}, {"date": "2023-07-20", "close": 36.19, "volume": 106730.0}, {"date": "2023-07-21", "close": 36.35, "volume": 66463.0}, {"date": "2023-07-24", "close": 36.66, "volume": 80909.0}, {"date": "2023-07-25", "close": 36.24, "volume": 96914.0}, {"date": "2023-07-26", "close": 36.1, "volume": 71562.0}, {"date": "2023-07-27", "close": 34.77, "volume": 163663.0}, {"date": "2023-07-28", "close": 34.79, "volume": 153678.0}, {"date": "2023-07-31", "close": 35.24, "volume": 166236.0}, {"date": "2023-08-01", "close": 35.13, "volume": 200732.0}, {"date": "2023-08-02", "close": 36.2, "volume": 166926.0}, {"date": "2023-08-03", "close": 36.04, "volume": 156542.0}, {"date": "2023-08-04", "close": 36.45, "volume": 147350.0}, {"date": "2023-08-07", "close": 36.29, "volume": 124186.0}, {"date": "2023-08-08", "close": 35.36, "volume": 209232.0}, {"date": "2023-08-09", "close": 35.57, "volume": 203763.0}, {"date": "2023-08-10", "close": 34.62, "volume": 144318.0}, {"date": "2023-08-11", "close": 34.45, "volume": 74951.0}, {"date": "2023-08-14", "close": 33.83, "volume": 90325.0}, {"date": "2023-08-15", "close": 33.43, "volume": 70319.0}, {"date": "2023-08-16", "close": 33.14, "volume": 76916.0}, {"date": "2023-08-17", "close": 32.44, "volume": 73699.0}, {"date": "2023-08-18", "close": 32.06, "volume": 88353.0}, {"date": "2023-08-21", "close": 31.95, "volume": 103775.0}, {"date": "2023-08-22", "close": 32.01, "volume": 100598.0}, {"date": "2023-08-23", "close": 32.51, "volume": 78764.0}, {"date": "2023-08-24", "close": 32.5, "volume": 180610.0}, {"date": "2023-08-25", "close": 32.57, "volume": 79102.0}, {"date": "2023-08-28", "close": 32.87, "volume": 86807.0}, {"date": "2023-08-29", "close": 33.39, "volume": 86509.0}, {"date": "2023-08-30", "close": 33.59, "volume": 79405.0}, {"date": "2023-08-31", "close": 33.19, "volume": 184589.0}, {"date": "2023-09-01", "close": 33.39, "volume": 109344.0}, {"date": "2023-09-05", "close": 32.37, "volume": 128692.0}, {"date": "2023-09-06", "close": 32.35, "volume": 58210.0}, {"date": "2023-09-07", "close": 32.55, "volume": 92035.0}, {"date": "2023-09-08", "close": 32.44, "volume": 69116.0}, {"date": "2023-09-11", "close": 32.09, "volume": 97829.0}, {"date": "2023-09-12", "close": 32.36, "volume": 85481.0}, {"date": "2023-09-13", "close": 32.25, "volume": 111578.0}, {"date": "2023-09-14", "close": 33.03, "volume": 124294.0}, {"date": "2023-09-15", "close": 32.61, "volume": 338537.0}, {"date": "2023-09-18", "close": 31.74, "volume": 74226.0}, {"date": "2023-09-19", "close": 31.55, "volume": 77197.0}, {"date": "2023-09-20", "close": 31.62, "volume": 92810.0}, {"date": "2023-09-21", "close": 30.83, "volume": 276096.0}, {"date": "2023-09-22", "close": 30.39, "volume": 161136.0}, {"date": "2023-09-25", "close": 29.83, "volume": 91180.0}, {"date": "2023-09-26", "close": 28.85, "volume": 94350.0}, {"date": "2023-09-27", "close": 28.74, "volume": 102805.0}, {"date": "2023-09-28", "close": 29.07, "volume": 147524.0}, {"date": "2023-09-29", "close": 29.7, "volume": 143863.0}, {"date": "2023-10-02", "close": 29.04, "volume": 134952.0}, {"date": "2023-10-03", "close": 28.11, "volume": 97587.0}, {"date": "2023-10-04", "close": 28.46, "volume": 91935.0}, {"date": "2023-10-05", "close": 28.68, "volume": 123113.0}, {"date": "2023-10-06", "close": 28.29, "volume": 90419.0}, {"date": "2023-10-09", "close": 28.28, "volume": 69353.0}, {"date": "2023-10-10", "close": 28.68, "volume": 114328.0}, {"date": "2023-10-11", "close": 28.9, "volume": 78860.0}, {"date": "2023-10-12", "close": 28.2, "volume": 87143.0}, {"date": "2023-10-13", "close": 28.43, "volume": 124144.0}, {"date": "2023-10-16", "close": 28.79, "volume": 148530.0}, {"date": "2023-10-17", "close": 29.49, "volume": 150946.0}, {"date": "2023-10-18", "close": 28.46, "volume": 108189.0}, {"date": "2023-10-19", "close": 28.25, "volume": 112560.0}, {"date": "2023-10-20", "close": 28.43, "volume": 124526.0}, {"date": "2023-10-23", "close": 27.77, "volume": 120084.0}, {"date": "2023-10-24", "close": 27.99, "volume": 77960.0}, {"date": "2023-10-25", "close": 27.47, "volume": 78382.0}, {"date": "2023-10-26", "close": 27.69, "volume": 78060.0}, {"date": "2023-10-27", "close": 28.05, "volume": 117549.0}, {"date": "2023-10-30", "close": 28.21, "volume": 81496.0}, {"date": "2023-10-31", "close": 28.67, "volume": 104776.0}, {"date": "2023-11-01", "close": 27.76, "volume": 442324.0}, {"date": "2023-11-02", "close": 27.6, "volume": 280530.0}, {"date": "2023-11-03", "close": 27.94, "volume": 192070.0}, {"date": "2023-11-06", "close": 27.96, "volume": 133207.0}, {"date": "2023-11-07", "close": 26.96, "volume": 151136.0}, {"date": "2023-11-08", "close": 26.44, "volume": 113870.0}, {"date": "2023-11-09", "close": 25.72, "volume": 151782.0}, {"date": "2023-11-10", "close": 26.12, "volume": 184360.0}, {"date": "2023-11-13", "close": 25.72, "volume": 125003.0}, {"date": "2023-11-14", "close": 27.1, "volume": 232185.0}, {"date": "2023-11-15", "close": 26.95, "volume": 83612.0}, {"date": "2023-11-16", "close": 26.73, "volume": 123491.0}, {"date": "2023-11-17", "close": 26.64, "volume": 189221.0}, {"date": "2023-11-20", "close": 26.69, "volume": 100504.0}, {"date": "2023-11-21", "close": 26.5, "volume": 78398.0}, {"date": "2023-11-22", "close": 26.4, "volume": 119894.0}, {"date": "2023-11-24", "close": 26.7, "volume": 40705.0}, {"date": "2023-11-27", "close": 26.96, "volume": 70667.0}, {"date": "2023-11-28", "close": 26.98, "volume": 66429.0}, {"date": "2023-11-29", "close": 27.0, "volume": 99260.0}, {"date": "2023-11-30", "close": 27.1, "volume": 282374.0}, {"date": "2023-12-01", "close": 27.5, "volume": 199184.0}, {"date": "2023-12-04", "close": 28.09, "volume": 117399.0}, {"date": "2023-12-05", "close": 27.97, "volume": 108002.0}, {"date": "2023-12-06", "close": 27.78, "volume": 119319.0}, {"date": "2023-12-07", "close": 27.96, "volume": 177397.0}, {"date": "2023-12-08", "close": 28.22, "volume": 199247.0}, {"date": "2023-12-11", "close": 27.63, "volume": 203509.0}, {"date": "2023-12-12", "close": 27.43, "volume": 158859.0}, {"date": "2023-12-13", "close": 27.99, "volume": 410236.0}, {"date": "2023-12-14", "close": 28.18, "volume": 313864.0}, {"date": "2023-12-15", "close": 26.22, "volume": 1080017.0}, {"date": "2023-12-18", "close": 26.63, "volume": 269381.0}, {"date": "2023-12-19", "close": 27.0, "volume": 271556.0}, {"date": "2023-12-20", "close": 26.83, "volume": 236093.0}, {"date": "2023-12-21", "close": 26.86, "volume": 158577.0}, {"date": "2023-12-22", "close": 26.85, "volume": 122055.0}, {"date": "2023-12-26", "close": 27.12, "volume": 118841.0}, {"date": "2023-12-27", "close": 27.02, "volume": 89864.0}, {"date": "2023-12-28", "close": 27.1, "volume": 139710.0}, {"date": "2023-12-29", "close": 26.64, "volume": 127103.0}, {"date": "2024-01-02", "close": 26.62, "volume": 119072.0}, {"date": "2024-01-03", "close": 25.76, "volume": 192464.0}, {"date": "2024-01-04", "close": 25.8, "volume": 103534.0}, {"date": "2024-01-05", "close": 25.4, "volume": 120072.0}, {"date": "2024-01-08", "close": 25.85, "volume": 113529.0}, {"date": "2024-01-09", "close": 25.59, "volume": 86669.0}, {"date": "2024-01-10", "close": 25.85, "volume": 98213.0}, {"date": "2024-01-11", "close": 25.83, "volume": 208331.0}, {"date": "2024-01-12", "close": 26.06, "volume": 111405.0}, {"date": "2024-01-16", "close": 26.4, "volume": 199716.0}, {"date": "2024-01-17", "close": 26.11, "volume": 435670.0}, {"date": "2024-01-18", "close": 25.89, "volume": 226675.0}, {"date": "2024-01-19", "close": 26.29, "volume": 144950.0}, {"date": "2024-01-22", "close": 26.48, "volume": 191968.0}, {"date": "2024-01-23", "close": 25.97, "volume": 126285.0}, {"date": "2024-01-24", "close": 25.79, "volume": 195780.0}, {"date": "2024-01-25", "close": 26.1, "volume": 123078.0}, {"date": "2024-01-26", "close": 26.25, "volume": 108903.0}, {"date": "2024-01-29", "close": 26.19, "volume": 102766.0}, {"date": "2024-01-30", "close": 25.9, "volume": 91439.0}, {"date": "2024-01-31", "close": 25.59, "volume": 153365.0}, {"date": "2024-02-01", "close": 25.7, "volume": 190609.0}, {"date": "2024-02-02", "close": 25.14, "volume": 172900.0}, {"date": "2024-02-05", "close": 24.98, "volume": 559801.0}, {"date": "2024-02-06", "close": 25.39, "volume": 202291.0}, {"date": "2024-02-07", "close": 25.06, "volume": 159416.0}, {"date": "2024-02-08", "close": 25.41, "volume": 136671.0}, {"date": "2024-02-09", "close": 26.34, "volume": 142468.0}, {"date": "2024-02-12", "close": 27.55, "volume": 262535.0}, {"date": "2024-02-13", "close": 26.72, "volume": 299850.0}, {"date": "2024-02-14", "close": 27.59, "volume": 321153.0}, {"date": "2024-02-15", "close": 27.92, "volume": 434994.0}, {"date": "2024-02-16", "close": 27.19, "volume": 386382.0}, {"date": "2024-02-20", "close": 27.22, "volume": 245604.0}, {"date": "2024-02-21", "close": 26.58, "volume": 216012.0}, {"date": "2024-02-22", "close": 27.15, "volume": 193082.0}, {"date": "2024-02-23", "close": 26.96, "volume": 179371.0}, {"date": "2024-02-26", "close": 26.75, "volume": 144863.0}, {"date": "2024-02-27", "close": 27.0, "volume": 283575.0}, {"date": "2024-02-28", "close": 27.03, "volume": 364605.0}, {"date": "2024-02-29", "close": 27.14, "volume": 398038.0}, {"date": "2024-03-01", "close": 27.15, "volume": 250115.0}, {"date": "2024-03-04", "close": 27.0, "volume": 133640.0}, {"date": "2024-03-05", "close": 27.04, "volume": 191731.0}, {"date": "2024-03-06", "close": 26.94, "volume": 171338.0}, {"date": "2024-03-07", "close": 26.89, "volume": 169367.0}, {"date": "2024-03-08", "close": 27.0, "volume": 103384.0}, {"date": "2024-03-11", "close": 27.06, "volume": 113638.0}, {"date": "2024-03-12", "close": 27.0, "volume": 132975.0}, {"date": "2024-03-13", "close": 26.91, "volume": 127082.0}, {"date": "2024-03-14", "close": 26.25, "volume": 145266.0}, {"date": "2024-03-15", "close": 26.56, "volume": 552234.0}, {"date": "2024-03-18", "close": 26.11, "volume": 152073.0}, {"date": "2024-03-19", "close": 26.3, "volume": 92124.0}, {"date": "2024-03-20", "close": 26.67, "volume": 111370.0}, {"date": "2024-03-21", "close": 26.94, "volume": 111160.0}, {"date": "2024-03-22", "close": 26.09, "volume": 113241.0}, {"date": "2024-03-25", "close": 25.63, "volume": 113166.0}, {"date": "2024-03-26", "close": 25.42, "volume": 133613.0}, {"date": "2024-03-27", "close": 26.01, "volume": 130837.0}, {"date": "2024-03-28", "close": 26.55, "volume": 132753.0}, {"date": "2024-04-01", "close": 26.4, "volume": 101027.0}, {"date": "2024-04-02", "close": 25.74, "volume": 197012.0}, {"date": "2024-04-03", "close": 25.53, "volume": 260967.0}, {"date": "2024-04-04", "close": 25.65, "volume": 199136.0}, {"date": "2024-04-05", "close": 25.66, "volume": 78067.0}, {"date": "2024-04-08", "close": 25.84, "volume": 92053.0}, {"date": "2024-04-09", "close": 26.65, "volume": 139438.0}, {"date": "2024-04-10", "close": 25.31, "volume": 182897.0}, {"date": "2024-04-11", "close": 25.19, "volume": 75053.0}, {"date": "2024-04-12", "close": 25.15, "volume": 110014.0}, {"date": "2024-04-15", "close": 24.93, "volume": 109666.0}, {"date": "2024-04-16", "close": 24.73, "volume": 98783.0}, {"date": "2024-04-17", "close": 24.96, "volume": 122632.0}, {"date": "2024-04-18", "close": 25.18, "volume": 129474.0}, {"date": "2024-04-19", "close": 25.51, "volume": 141254.0}, {"date": "2024-04-22", "close": 25.7, "volume": 179922.0}, {"date": "2024-04-23", "close": 25.96, "volume": 93504.0}, {"date": "2024-04-24", "close": 25.85, "volume": 97804.0}, {"date": "2024-04-25", "close": 25.65, "volume": 70082.0}, {"date": "2024-04-26", "close": 26.33, "volume": 99123.0}, {"date": "2024-04-29", "close": 26.74, "volume": 84853.0}, {"date": "2024-04-30", "close": 26.53, "volume": 107092.0}, {"date": "2024-05-01", "close": 25.08, "volume": 515100.0}, {"date": "2024-05-02", "close": 24.92, "volume": 498185.0}, {"date": "2024-05-03", "close": 24.37, "volume": 235599.0}, {"date": "2024-05-06", "close": 24.43, "volume": 180192.0}, {"date": "2024-05-07", "close": 24.59, "volume": 187273.0}, {"date": "2024-05-08", "close": 24.37, "volume": 185865.0}, {"date": "2024-05-09", "close": 24.27, "volume": 172083.0}, {"date": "2024-05-10", "close": 23.99, "volume": 119619.0}, {"date": "2024-05-13", "close": 24.0, "volume": 162232.0}, {"date": "2024-05-14", "close": 23.78, "volume": 132336.0}, {"date": "2024-05-15", "close": 24.02, "volume": 277572.0}, {"date": "2024-05-16", "close": 24.05, "volume": 144882.0}, {"date": "2024-05-17", "close": 24.19, "volume": 167718.0}, {"date": "2024-05-20", "close": 23.56, "volume": 131794.0}, {"date": "2024-05-21", "close": 23.85, "volume": 113788.0}, {"date": "2024-05-22", "close": 23.71, "volume": 98456.0}, {"date": "2024-05-23", "close": 22.89, "volume": 102999.0}, {"date": "2024-05-24", "close": 22.67, "volume": 119958.0}, {"date": "2024-05-28", "close": 22.43, "volume": 207065.0}, {"date": "2024-05-29", "close": 22.55, "volume": 216350.0}, {"date": "2024-05-30", "close": 22.93, "volume": 97836.0}, {"date": "2024-05-31", "close": 23.46, "volume": 340898.0}, {"date": "2024-06-03", "close": 23.65, "volume": 173968.0}, {"date": "2024-06-04", "close": 23.31, "volume": 98610.0}, {"date": "2024-06-05", "close": 23.42, "volume": 457260.0}, {"date": "2024-06-06", "close": 23.34, "volume": 96098.0}, {"date": "2024-06-07", "close": 23.33, "volume": 145548.0}, {"date": "2024-06-10", "close": 22.45, "volume": 174251.0}, {"date": "2024-06-11", "close": 22.95, "volume": 396112.0}, {"date": "2024-06-12", "close": 23.59, "volume": 239202.0}, {"date": "2024-06-13", "close": 23.64, "volume": 105761.0}, {"date": "2024-06-14", "close": 23.37, "volume": 111459.0}, {"date": "2024-06-17", "close": 23.49, "volume": 126298.0}, {"date": "2024-06-18", "close": 23.31, "volume": 122564.0}, {"date": "2024-06-20", "close": 23.21, "volume": 93494.0}, {"date": "2024-06-21", "close": 23.15, "volume": 346619.0}, {"date": "2024-06-24", "close": 23.34, "volume": 100997.0}, {"date": "2024-06-25", "close": 22.8, "volume": 88321.0}, {"date": "2024-06-26", "close": 22.99, "volume": 143952.0}, {"date": "2024-06-27", "close": 23.13, "volume": 129241.0}, {"date": "2024-06-28", "close": 23.39, "volume": 849519.0}, {"date": "2024-07-01", "close": 22.85, "volume": 117400.0}, {"date": "2024-07-02", "close": 23.16, "volume": 115175.0}, {"date": "2024-07-03", "close": 23.18, "volume": 71830.0}, {"date": "2024-07-05", "close": 22.74, "volume": 88132.0}, {"date": "2024-07-08", "close": 23.39, "volume": 236527.0}, {"date": "2024-07-09", "close": 23.42, "volume": 91367.0}, {"date": "2024-07-10", "close": 23.93, "volume": 105203.0}, {"date": "2024-07-11", "close": 24.83, "volume": 171014.0}, {"date": "2024-07-12", "close": 25.18, "volume": 220138.0}, {"date": "2024-07-15", "close": 25.56, "volume": 149469.0}, {"date": "2024-07-16", "close": 26.32, "volume": 194393.0}, {"date": "2024-07-17", "close": 26.61, "volume": 237404.0}, {"date": "2024-07-18", "close": 26.34, "volume": 267227.0}, {"date": "2024-07-19", "close": 25.92, "volume": 162284.0}, {"date": "2024-07-22", "close": 25.86, "volume": 164659.0}, {"date": "2024-07-23", "close": 26.4, "volume": 322297.0}, {"date": "2024-07-24", "close": 26.13, "volume": 204998.0}, {"date": "2024-07-25", "close": 26.15, "volume": 328552.0}, {"date": "2024-07-26", "close": 27.14, "volume": 190509.0}, {"date": "2024-07-29", "close": 26.82, "volume": 150475.0}, {"date": "2024-07-30", "close": 27.51, "volume": 288946.0}, {"date": "2024-07-31", "close": 21.76, "volume": 1147757.0}, {"date": "2024-08-01", "close": 20.46, "volume": 673607.0}, {"date": "2024-08-02", "close": 20.07, "volume": 519534.0}, {"date": "2024-08-05", "close": 19.32, "volume": 350495.0}, {"date": "2024-08-06", "close": 19.06, "volume": 295339.0}, {"date": "2024-08-07", "close": 19.0, "volume": 452774.0}, {"date": "2024-08-08", "close": 18.95, "volume": 343111.0}, {"date": "2024-08-09", "close": 17.99, "volume": 402878.0}, {"date": "2024-08-12", "close": 17.9, "volume": 454411.0}, {"date": "2024-08-13", "close": 18.26, "volume": 418627.0}, {"date": "2024-08-14", "close": 18.03, "volume": 251801.0}, {"date": "2024-08-15", "close": 18.32, "volume": 397372.0}, {"date": "2024-08-16", "close": 18.72, "volume": 441322.0}, {"date": "2024-08-19", "close": 19.29, "volume": 270247.0}, {"date": "2024-08-20", "close": 18.95, "volume": 228039.0}, {"date": "2024-08-21", "close": 18.92, "volume": 193137.0}, {"date": "2024-08-22", "close": 18.93, "volume": 192155.0}, {"date": "2024-08-23", "close": 19.2, "volume": 243166.0}, {"date": "2024-08-26", "close": 19.29, "volume": 296658.0}, {"date": "2024-08-27", "close": 18.9, "volume": 199205.0}, {"date": "2024-08-28", "close": 18.64, "volume": 152748.0}, {"date": "2024-08-29", "close": 18.73, "volume": 201253.0}, {"date": "2024-08-30", "close": 18.73, "volume": 228570.0}, {"date": "2024-09-03", "close": 18.29, "volume": 310784.0}, {"date": "2024-09-04", "close": 17.93, "volume": 229231.0}, {"date": "2024-09-05", "close": 16.3, "volume": 902068.0}, {"date": "2024-09-06", "close": 16.22, "volume": 425984.0}, {"date": "2024-09-09", "close": 15.91, "volume": 1173414.0}, {"date": "2024-09-10", "close": 15.86, "volume": 606928.0}, {"date": "2024-09-11", "close": 16.11, "volume": 523986.0}, {"date": "2024-09-12", "close": 16.54, "volume": 467730.0}, {"date": "2024-09-13", "close": 17.38, "volume": 420694.0}, {"date": "2024-09-16", "close": 17.77, "volume": 587381.0}, {"date": "2024-09-17", "close": 17.44, "volume": 709126.0}, {"date": "2024-09-18", "close": 17.33, "volume": 557172.0}, {"date": "2024-09-19", "close": 16.82, "volume": 693089.0}, {"date": "2024-09-20", "close": 16.42, "volume": 6315292.0}, {"date": "2024-09-23", "close": 17.24, "volume": 509108.0}, {"date": "2024-09-24", "close": 17.16, "volume": 392296.0}, {"date": "2024-09-25", "close": 17.09, "volume": 396433.0}, {"date": "2024-09-26", "close": 17.48, "volume": 456761.0}, {"date": "2024-09-27", "close": 17.84, "volume": 454532.0}, {"date": "2024-09-30", "close": 18.15, "volume": 480525.0}, {"date": "2024-10-01", "close": 17.86, "volume": 308822.0}, {"date": "2024-10-02", "close": 17.51, "volume": 291134.0}, {"date": "2024-10-03", "close": 17.19, "volume": 319256.0}, {"date": "2024-10-04", "close": 16.95, "volume": 275391.0}, {"date": "2024-10-07", "close": 16.9, "volume": 280578.0}, {"date": "2024-10-08", "close": 16.52, "volume": 412406.0}, {"date": "2024-10-09", "close": 16.34, "volume": 374786.0}, {"date": "2024-10-10", "close": 16.06, "volume": 397161.0}, {"date": "2024-10-11", "close": 16.68, "volume": 309405.0}, {"date": "2024-10-14", "close": 16.81, "volume": 260071.0}, {"date": "2024-10-15", "close": 17.45, "volume": 309171.0}, {"date": "2024-10-16", "close": 17.44, "volume": 283254.0}, {"date": "2024-10-17", "close": 17.55, "volume": 207382.0}, {"date": "2024-10-18", "close": 17.75, "volume": 296978.0}, {"date": "2024-10-21", "close": 17.43, "volume": 288136.0}, {"date": "2024-10-22", "close": 17.12, "volume": 236756.0}, {"date": "2024-10-23", "close": 16.93, "volume": 226172.0}, {"date": "2024-10-24", "close": 16.76, "volume": 204959.0}, {"date": "2024-10-25", "close": 17.62, "volume": 510142.0}, {"date": "2024-10-28", "close": 17.73, "volume": 320814.0}, {"date": "2024-10-29", "close": 17.75, "volume": 231300.0}, {"date": "2024-10-30", "close": 18.94, "volume": 503390.0}, {"date": "2024-10-31", "close": 18.76, "volume": 340608.0}, {"date": "2024-11-01", "close": 18.41, "volume": 255216.0}, {"date": "2024-11-04", "close": 18.67, "volume": 332037.0}, {"date": "2024-11-05", "close": 18.78, "volume": 244824.0}, {"date": "2024-11-06", "close": 18.85, "volume": 373041.0}, {"date": "2024-11-07", "close": 18.97, "volume": 480726.0}, {"date": "2024-11-08", "close": 18.79, "volume": 353850.0}, {"date": "2024-11-11", "close": 19.35, "volume": 291611.0}, {"date": "2024-11-12", "close": 19.08, "volume": 311039.0}, {"date": "2024-11-13", "close": 19.0, "volume": 255423.0}, {"date": "2024-11-14", "close": 18.65, "volume": 226156.0}, {"date": "2024-11-15", "close": 18.61, "volume": 138629.0}, {"date": "2024-11-18", "close": 18.89, "volume": 217532.0}, {"date": "2024-11-19", "close": 18.69, "volume": 157822.0}, {"date": "2024-11-20", "close": 18.39, "volume": 132294.0}, {"date": "2024-11-21", "close": 18.53, "volume": 237654.0}, {"date": "2024-11-22", "close": 18.52, "volume": 251152.0}, {"date": "2024-11-25", "close": 18.6, "volume": 497946.0}, {"date": "2024-11-26", "close": 18.38, "volume": 290335.0}, {"date": "2024-11-27", "close": 18.79, "volume": 180766.0}, {"date": "2024-11-29", "close": 18.9, "volume": 88987.0}, {"date": "2024-12-02", "close": 18.83, "volume": 229836.0}, {"date": "2024-12-03", "close": 18.75, "volume": 201358.0}, {"date": "2024-12-04", "close": 18.77, "volume": 200241.0}, {"date": "2024-12-05", "close": 18.45, "volume": 314411.0}, {"date": "2024-12-06", "close": 18.14, "volume": 136948.0}, {"date": "2024-12-09", "close": 18.44, "volume": 173858.0}, {"date": "2024-12-10", "close": 18.58, "volume": 182564.0}, {"date": "2024-12-11", "close": 18.2, "volume": 248711.0}, {"date": "2024-12-12", "close": 18.14, "volume": 145691.0}, {"date": "2024-12-13", "close": 18.09, "volume": 182075.0}, {"date": "2024-12-16", "close": 18.36, "volume": 348805.0}, {"date": "2024-12-17", "close": 18.85, "volume": 405997.0}, {"date": "2024-12-18", "close": 18.26, "volume": 316294.0}, {"date": "2024-12-19", "close": 18.1, "volume": 382516.0}, {"date": "2024-12-20", "close": 18.32, "volume": 1336997.0}, {"date": "2024-12-23", "close": 17.94, "volume": 244307.0}, {"date": "2024-12-24", "close": 18.3, "volume": 95094.0}, {"date": "2024-12-26", "close": 18.55, "volume": 158816.0}, {"date": "2024-12-27", "close": 18.35, "volume": 234672.0}, {"date": "2024-12-30", "close": 18.83, "volume": 197458.0}, {"date": "2024-12-31", "close": 19.21, "volume": 197994.0}, {"date": "2025-01-02", "close": 18.88, "volume": 209512.0}, {"date": "2025-01-03", "close": 19.45, "volume": 171106.0}, {"date": "2025-01-06", "close": 18.92, "volume": 234479.0}, {"date": "2025-01-07", "close": 18.89, "volume": 189196.0}, {"date": "2025-01-08", "close": 19.2, "volume": 170658.0}, {"date": "2025-01-10", "close": 18.75, "volume": 212263.0}, {"date": "2025-01-13", "close": 18.85, "volume": 299430.0}, {"date": "2025-01-14", "close": 19.27, "volume": 171518.0}, {"date": "2025-01-15", "close": 19.39, "volume": 124834.0}, {"date": "2025-01-16", "close": 19.7, "volume": 140368.0}, {"date": "2025-01-17", "close": 19.51, "volume": 233322.0}, {"date": "2025-01-21", "close": 20.19, "volume": 174074.0}, {"date": "2025-01-22", "close": 19.5, "volume": 262180.0}, {"date": "2025-01-23", "close": 19.85, "volume": 148553.0}, {"date": "2025-01-24", "close": 20.1, "volume": 154685.0}, {"date": "2025-01-27", "close": 20.4, "volume": 186401.0}, {"date": "2025-01-28", "close": 20.37, "volume": 144522.0}, {"date": "2025-01-29", "close": 20.13, "volume": 131050.0}, {"date": "2025-01-30", "close": 19.79, "volume": 247931.0}, {"date": "2025-01-31", "close": 19.83, "volume": 182508.0}, {"date": "2025-02-03", "close": 19.75, "volume": 157543.0}, {"date": "2025-02-04", "close": 19.95, "volume": 201938.0}, {"date": "2025-02-05", "close": 20.07, "volume": 104854.0}, {"date": "2025-02-06", "close": 20.0, "volume": 108803.0}, {"date": "2025-02-07", "close": 19.98, "volume": 109794.0}, {"date": "2025-02-10", "close": 19.99, "volume": 138979.0}, {"date": "2025-02-11", "close": 20.16, "volume": 118642.0}, {"date": "2025-02-12", "close": 19.8, "volume": 188141.0}, {"date": "2025-02-13", "close": 19.88, "volume": 125612.0}, {"date": "2025-02-14", "close": 19.89, "volume": 126801.0}, {"date": "2025-02-18", "close": 19.8, "volume": 289747.0}, {"date": "2025-02-19", "close": 18.55, "volume": 928440.0}, {"date": "2025-02-20", "close": 18.92, "volume": 311685.0}, {"date": "2025-02-21", "close": 18.78, "volume": 377913.0}, {"date": "2025-02-24", "close": 18.42, "volume": 226722.0}, {"date": "2025-02-25", "close": 18.44, "volume": 315936.0}, {"date": "2025-02-26", "close": 18.27, "volume": 316297.0}, {"date": "2025-02-27", "close": 18.7, "volume": 325453.0}, {"date": "2025-02-28", "close": 18.74, "volume": 434813.0}, {"date": "2025-03-03", "close": 18.59, "volume": 294421.0}, {"date": "2025-03-04", "close": 18.42, "volume": 217286.0}, {"date": "2025-03-05", "close": 18.57, "volume": 357778.0}, {"date": "2025-03-06", "close": 18.63, "volume": 304689.0}, {"date": "2025-03-07", "close": 18.49, "volume": 246305.0}, {"date": "2025-03-10", "close": 18.56, "volume": 236273.0}, {"date": "2025-03-11", "close": 18.36, "volume": 271912.0}, {"date": "2025-03-12", "close": 18.28, "volume": 251735.0}, {"date": "2025-03-13", "close": 17.91, "volume": 242625.0}, {"date": "2025-03-14", "close": 18.34, "volume": 192095.0}, {"date": "2025-03-17", "close": 18.69, "volume": 212061.0}, {"date": "2025-03-18", "close": 18.5, "volume": 216478.0}, {"date": "2025-03-19", "close": 18.57, "volume": 220888.0}, {"date": "2025-03-20", "close": 18.44, "volume": 147805.0}, {"date": "2025-03-21", "close": 18.21, "volume": 475121.0}, {"date": "2025-03-24", "close": 18.27, "volume": 285522.0}, {"date": "2025-03-25", "close": 18.05, "volume": 198299.0}, {"date": "2025-03-26", "close": 18.22, "volume": 82681.0}, {"date": "2025-03-27", "close": 18.02, "volume": 131839.0}, {"date": "2025-03-28", "close": 18.25, "volume": 107948.0}, {"date": "2025-03-31", "close": 18.16, "volume": 229539.0}, {"date": "2025-04-01", "close": 18.3, "volume": 104389.0}, {"date": "2025-04-02", "close": 18.13, "volume": 142708.0}, {"date": "2025-04-03", "close": 17.8, "volume": 187893.0}, {"date": "2025-04-04", "close": 17.13, "volume": 265748.0}, {"date": "2025-04-07", "close": 16.42, "volume": 380448.0}, {"date": "2025-04-08", "close": 16.07, "volume": 315048.0}, {"date": "2025-04-09", "close": 16.42, "volume": 531521.0}, {"date": "2025-04-10", "close": 15.24, "volume": 607162.0}, {"date": "2025-04-11", "close": 14.97, "volume": 369933.0}, {"date": "2025-04-14", "close": 15.58, "volume": 287601.0}, {"date": "2025-04-15", "close": 15.67, "volume": 189220.0}, {"date": "2025-04-16", "close": 15.79, "volume": 197194.0}, {"date": "2025-04-17", "close": 16.0, "volume": 178103.0}, {"date": "2025-04-21", "close": 15.95, "volume": 225135.0}, {"date": "2025-04-22", "close": 15.95, "volume": 147008.0}, {"date": "2025-04-23", "close": 15.79, "volume": 169512.0}, {"date": "2025-04-24", "close": 15.71, "volume": 158265.0}, {"date": "2025-04-25", "close": 16.21, "volume": 205218.0}, {"date": "2025-04-28", "close": 16.01, "volume": 157460.0}, {"date": "2025-04-29", "close": 16.26, "volume": 136333.0}, {"date": "2025-04-30", "close": 17.08, "volume": 269135.0}, {"date": "2025-05-01", "close": 16.86, "volume": 315294.0}, {"date": "2025-05-02", "close": 17.01, "volume": 150722.0}, {"date": "2025-05-05", "close": 17.07, "volume": 174605.0}, {"date": "2025-05-06", "close": 17.0, "volume": 168115.0}, {"date": "2025-05-07", "close": 17.1, "volume": 226573.0}, {"date": "2025-05-08", "close": 16.78, "volume": 233303.0}, {"date": "2025-05-09", "close": 16.08, "volume": 236393.0}, {"date": "2025-05-12", "close": 16.3, "volume": 308314.0}, {"date": "2025-05-13", "close": 16.25, "volume": 271041.0}, {"date": "2025-05-14", "close": 15.91, "volume": 258111.0}, {"date": "2025-05-15", "close": 16.4, "volume": 195948.0}, {"date": "2025-05-16", "close": 16.8, "volume": 227125.0}, {"date": "2025-05-19", "close": 16.75, "volume": 148025.0}, {"date": "2025-05-20", "close": 16.6, "volume": 98349.0}, {"date": "2025-05-21", "close": 16.07, "volume": 129124.0}, {"date": "2025-05-22", "close": 16.01, "volume": 165252.0}, {"date": "2025-05-23", "close": 15.85, "volume": 159386.0}, {"date": "2025-05-27", "close": 16.48, "volume": 216817.0}, {"date": "2025-05-28", "close": 16.28, "volume": 164198.0}, {"date": "2025-05-29", "close": 16.41, "volume": 118392.0}, {"date": "2025-05-30", "close": 16.34, "volume": 269251.0}, {"date": "2025-06-02", "close": 16.37, "volume": 192842.0}, {"date": "2025-06-03", "close": 16.37, "volume": 170563.0}, {"date": "2025-06-04", "close": 16.37, "volume": 266598.0}, {"date": "2025-06-05", "close": 16.24, "volume": 179216.0}, {"date": "2025-06-06", "close": 16.84, "volume": 188978.0}, {"date": "2025-06-09", "close": 16.91, "volume": 189854.0}, {"date": "2025-06-10", "close": 16.87, "volume": 176675.0}, {"date": "2025-06-11", "close": 16.81, "volume": 176325.0}, {"date": "2025-06-12", "close": 16.78, "volume": 139408.0}, {"date": "2025-06-13", "close": 16.69, "volume": 199365.0}, {"date": "2025-06-16", "close": 16.58, "volume": 170856.0}, {"date": "2025-06-17", "close": 16.71, "volume": 204023.0}, {"date": "2025-06-18", "close": 16.79, "volume": 148201.0}, {"date": "2025-06-20", "close": 16.72, "volume": 365565.0}, {"date": "2025-06-23", "close": 17.03, "volume": 148927.0}, {"date": "2025-06-24", "close": 16.9, "volume": 501403.0}, {"date": "2025-06-25", "close": 16.57, "volume": 262685.0}, {"date": "2025-06-26", "close": 16.96, "volume": 275178.0}, {"date": "2025-06-27", "close": 16.74, "volume": 937033.0}, {"date": "2025-06-30", "close": 16.63, "volume": 232834.0}, {"date": "2025-07-01", "close": 17.07, "volume": 435355.0}, {"date": "2025-07-02", "close": 17.31, "volume": 210672.0}, {"date": "2025-07-03", "close": 17.5, "volume": 133915.0}, {"date": "2025-07-07", "close": 16.77, "volume": 211212.0}, {"date": "2025-07-08", "close": 16.66, "volume": 172344.0}, {"date": "2025-07-09", "close": 16.67, "volume": 133877.0}, {"date": "2025-07-10", "close": 16.94, "volume": 183568.0}, {"date": "2025-07-11", "close": 17.06, "volume": 149185.0}, {"date": "2025-07-14", "close": 17.33, "volume": 135863.0}, {"date": "2025-07-15", "close": 16.97, "volume": 194371.0}, {"date": "2025-07-16", "close": 17.01, "volume": 192158.0}, {"date": "2025-07-17", "close": 16.27, "volume": 274638.0}, {"date": "2025-07-18", "close": 16.18, "volume": 263577.0}, {"date": "2025-07-21", "close": 15.96, "volume": 259288.0}, {"date": "2025-07-22", "close": 16.25, "volume": 274477.0}, {"date": "2025-07-23", "close": 16.55, "volume": 225132.0}, {"date": "2025-07-24", "close": 16.4, "volume": 175256.0}, {"date": "2025-07-25", "close": 16.56, "volume": 277647.0}, {"date": "2025-07-28", "close": 16.36, "volume": 243765.0}, {"date": "2025-07-29", "close": 16.25, "volume": 744051.0}, {"date": "2025-07-30", "close": 15.75, "volume": 611506.0}, {"date": "2025-07-31", "close": 15.37, "volume": 488223.0}, {"date": "2025-08-01", "close": 15.34, "volume": 277302.0}, {"date": "2025-08-04", "close": 15.47, "volume": 221820.0}, {"date": "2025-08-05", "close": 15.47, "volume": 186289.0}, {"date": "2025-08-06", "close": 15.54, "volume": 993286.0}, {"date": "2025-08-07", "close": 15.42, "volume": 460753.0}, {"date": "2025-08-08", "close": 14.44, "volume": 475715.0}, {"date": "2025-08-11", "close": 14.34, "volume": 313427.0}, {"date": "2025-08-12", "close": 14.77, "volume": 245792.0}, {"date": "2025-08-13", "close": 15.01, "volume": 225779.0}, {"date": "2025-08-14", "close": 14.49, "volume": 211897.0}, {"date": "2025-08-15", "close": 14.35, "volume": 250958.0}, {"date": "2025-08-18", "close": 14.46, "volume": 230935.0}, {"date": "2025-08-19", "close": 14.86, "volume": 151702.0}, {"date": "2025-08-20", "close": 14.84, "volume": 205184.0}, {"date": "2025-08-21", "close": 14.78, "volume": 204139.0}, {"date": "2025-08-22", "close": 15.12, "volume": 227601.0}, {"date": "2025-08-25", "close": 15.03, "volume": 182649.0}, {"date": "2025-08-26", "close": 15.18, "volume": 172402.0}, {"date": "2025-08-27", "close": 15.25, "volume": 107003.0}, {"date": "2025-08-28", "close": 15.21, "volume": 188645.0}, {"date": "2025-08-29", "close": 15.41, "volume": 151745.0}, {"date": "2025-09-02", "close": 15.17, "volume": 286509.0}, {"date": "2025-09-03", "close": 15.11, "volume": 124582.0}, {"date": "2025-09-04", "close": 15.55, "volume": 136014.0}, {"date": "2025-09-05", "close": 15.66, "volume": 169405.0}, {"date": "2025-09-08", "close": 15.77, "volume": 211941.0}, {"date": "2025-09-09", "close": 15.75, "volume": 131989.0}, {"date": "2025-09-10", "close": 15.52, "volume": 130194.0}, {"date": "2025-09-11", "close": 15.73, "volume": 158898.0}, {"date": "2025-09-12", "close": 15.68, "volume": 127016.0}, {"date": "2025-09-15", "close": 15.45, "volume": 204184.0}, {"date": "2025-09-16", "close": 15.32, "volume": 134885.0}, {"date": "2025-09-17", "close": 15.23, "volume": 171732.0}, {"date": "2025-09-18", "close": 15.44, "volume": 164926.0}, {"date": "2025-09-19", "close": 15.02, "volume": 638035.0}, {"date": "2025-09-22", "close": 15.1, "volume": 178275.0}, {"date": "2025-09-23", "close": 15.14, "volume": 160890.0}, {"date": "2025-09-24", "close": 15.01, "volume": 211805.0}, {"date": "2025-09-25", "close": 15.0, "volume": 210063.0}, {"date": "2025-09-26", "close": 15.05, "volume": 172892.0}, {"date": "2025-09-29", "close": 15.03, "volume": 150980.0}, {"date": "2025-09-30", "close": 15.3, "volume": 201828.0}, {"date": "2025-10-01", "close": 15.38, "volume": 153152.0}, {"date": "2025-10-02", "close": 15.04, "volume": 246974.0}, {"date": "2025-10-03", "close": 15.02, "volume": 168521.0}, {"date": "2025-10-06", "close": 14.49, "volume": 328664.0}, {"date": "2025-10-07", "close": 14.12, "volume": 241862.0}, {"date": "2025-10-08", "close": 13.92, "volume": 248378.0}, {"date": "2025-10-09", "close": 13.65, "volume": 275208.0}, {"date": "2025-10-10", "close": 13.31, "volume": 259244.0}, {"date": "2025-10-13", "close": 13.56, "volume": 208263.0}, {"date": "2025-10-14", "close": 13.93, "volume": 236410.0}, {"date": "2025-10-15", "close": 14.12, "volume": 211094.0}, {"date": "2025-10-16", "close": 14.01, "volume": 235856.0}, {"date": "2025-10-17", "close": 13.86, "volume": 187224.0}, {"date": "2025-10-20", "close": 13.96, "volume": 226268.0}, {"date": "2025-10-21", "close": 14.03, "volume": 220097.0}, {"date": "2025-10-22", "close": 14.13, "volume": 184160.0}, {"date": "2025-10-23", "close": 14.02, "volume": 147832.0}, {"date": "2025-10-24", "close": 14.59, "volume": 201223.0}, {"date": "2025-10-27", "close": 14.5, "volume": 264128.0}, {"date": "2025-10-28", "close": 14.47, "volume": 258101.0}, {"date": "2025-10-29", "close": 14.43, "volume": 495944.0}, {"date": "2025-10-30", "close": 14.84, "volume": 256891.0}, {"date": "2025-10-31", "close": 14.66, "volume": 319560.0}, {"date": "2025-11-03", "close": 14.62, "volume": 221703.0}, {"date": "2025-11-04", "close": 14.69, "volume": 313182.0}, {"date": "2025-11-05", "close": 14.8, "volume": 317568.0}, {"date": "2025-11-06", "close": 14.76, "volume": 485072.0}, {"date": "2025-11-07", "close": 14.46, "volume": 338705.0}, {"date": "2025-11-10", "close": 14.68, "volume": 359258.0}, {"date": "2025-11-11", "close": 14.76, "volume": 236177.0}, {"date": "2025-11-12", "close": 14.49, "volume": 235273.0}, {"date": "2025-11-13", "close": 14.56, "volume": 272831.0}, {"date": "2025-11-14", "close": 14.8, "volume": 388304.0}, {"date": "2025-11-17", "close": 14.84, "volume": 321697.0}, {"date": "2025-11-18", "close": 15.26, "volume": 318067.0}, {"date": "2025-11-19", "close": 14.62, "volume": 275734.0}, {"date": "2025-11-20", "close": 14.42, "volume": 291097.0}, {"date": "2025-11-21", "close": 15.01, "volume": 301875.0}, {"date": "2025-11-24", "close": 15.08, "volume": 1378491.0}, {"date": "2025-11-25", "close": 15.56, "volume": 324603.0}, {"date": "2025-11-26", "close": 15.76, "volume": 208065.0}, {"date": "2025-11-28", "close": 15.58, "volume": 102554.0}, {"date": "2025-12-01", "close": 15.64, "volume": 247415.0}, {"date": "2025-12-02", "close": 15.75, "volume": 166945.0}, {"date": "2025-12-03", "close": 15.75, "volume": 170972.0}, {"date": "2025-12-04", "close": 15.21, "volume": 306246.0}, {"date": "2025-12-05", "close": 15.29, "volume": 240472.0}, {"date": "2025-12-08", "close": 15.2, "volume": 161846.0}, {"date": "2025-12-09", "close": 15.35, "volume": 122215.0}, {"date": "2025-12-10", "close": 15.48, "volume": 234368.0}, {"date": "2025-12-11", "close": 15.1, "volume": 273505.0}, {"date": "2025-12-12", "close": 15.3, "volume": 238263.0}, {"date": "2025-12-15", "close": 15.49, "volume": 281864.0}, {"date": "2025-12-16", "close": 15.48, "volume": 193506.0}, {"date": "2025-12-17", "close": 15.9, "volume": 206643.0}, {"date": "2025-12-18", "close": 16.17, "volume": 285776.0}, {"date": "2025-12-19", "close": 15.94, "volume": 575754.0}, {"date": "2025-12-22", "close": 15.71, "volume": 217904.0}, {"date": "2025-12-23", "close": 15.61, "volume": 137129.0}, {"date": "2025-12-24", "close": 15.77, "volume": 75694.0}, {"date": "2025-12-26", "close": 15.95, "volume": 121854.0}, {"date": "2025-12-29", "close": 16.24, "volume": 210847.0}, {"date": "2025-12-30", "close": 16.25, "volume": 216915.0}, {"date": "2025-12-31", "close": 16.42, "volume": 178168.0}, {"date": "2026-01-02", "close": 16.33, "volume": 260203.0}, {"date": "2026-01-05", "close": 16.37, "volume": 194161.0}, {"date": "2026-01-06", "close": 16.64, "volume": 188355.0}, {"date": "2026-01-07", "close": 16.83, "volume": 238298.0}, {"date": "2026-01-08", "close": 16.79, "volume": 148308.0}, {"date": "2026-01-09", "close": 16.9, "volume": 158824.0}, {"date": "2026-01-12", "close": 16.85, "volume": 190873.0}, {"date": "2026-01-13", "close": 16.89, "volume": 103618.0}, {"date": "2026-01-14", "close": 16.96, "volume": 150888.0}, {"date": "2026-01-15", "close": 17.06, "volume": 121915.0}, {"date": "2026-01-16", "close": 17.04, "volume": 303382.0}, {"date": "2026-01-20", "close": 17.15, "volume": 188112.0}, {"date": "2026-01-21", "close": 17.15, "volume": 174604.0}, {"date": "2026-01-22", "close": 17.12, "volume": 188232.0}, {"date": "2026-01-23", "close": 16.99, "volume": 134479.0}, {"date": "2026-01-26", "close": 17.03, "volume": 138541.0}, {"date": "2026-01-27", "close": 17.07, "volume": 86520.0}, {"date": "2026-01-28", "close": 16.66, "volume": 199497.0}, {"date": "2026-01-29", "close": 16.92, "volume": 120988.0}, {"date": "2026-01-30", "close": 17.28, "volume": 155750.0}, {"date": "2026-02-02", "close": 17.39, "volume": 160431.0}, {"date": "2026-02-03", "close": 17.55, "volume": 265532.0}, {"date": "2026-02-04", "close": 18.04, "volume": 209267.0}, {"date": "2026-02-05", "close": 18.14, "volume": 270990.0}, {"date": "2026-02-06", "close": 18.13, "volume": 154238.0}, {"date": "2026-02-09", "close": 17.96, "volume": 235019.0}, {"date": "2026-02-10", "close": 18.08, "volume": 250755.0}, {"date": "2026-02-11", "close": 17.93, "volume": 311123.0}, {"date": "2026-02-12", "close": 17.52, "volume": 448257.0}, {"date": "2026-02-13", "close": 17.64, "volume": 503248.0}, {"date": "2026-02-17", "close": 18.02, "volume": 443539.0}, {"date": "2026-02-18", "close": 17.25, "volume": 544336.0}, {"date": "2026-02-19", "close": 17.02, "volume": 613848.0}, {"date": "2026-02-20", "close": 17.04, "volume": 531625.0}, {"date": "2026-02-23", "close": 16.33, "volume": 466338.0}, {"date": "2026-02-24", "close": 16.77, "volume": 304929.0}, {"date": "2026-02-25", "close": 16.82, "volume": 362164.0}, {"date": "2026-02-26", "close": 17.02, "volume": 267212.0}, {"date": "2026-02-27", "close": 17.09, "volume": 456834.0}, {"date": "2026-03-02", "close": 17.32, "volume": 477014.0}, {"date": "2026-03-03", "close": 17.15, "volume": 206696.0}, {"date": "2026-03-04", "close": 17.26, "volume": 449984.0}, {"date": "2026-03-05", "close": 16.81, "volume": 532292.0}, {"date": "2026-03-06", "close": 16.67, "volume": 167471.0}, {"date": "2026-03-09", "close": 16.62, "volume": 496923.0}, {"date": "2026-03-10", "close": 16.55, "volume": 473574.0}, {"date": "2026-03-11", "close": 16.31, "volume": 201606.0}, {"date": "2026-03-12", "close": 16.16, "volume": 349178.0}, {"date": "2026-03-13", "close": 16.15, "volume": 313931.0}, {"date": "2026-03-16", "close": 16.54, "volume": 224284.0}, {"date": "2026-03-17", "close": 16.55, "volume": 204001.0}, {"date": "2026-03-18", "close": 16.29, "volume": 170755.0}, {"date": "2026-03-19", "close": 16.3, "volume": 172328.0}, {"date": "2026-03-20", "close": 15.54, "volume": 530062.0}, {"date": "2026-03-23", "close": 16.0, "volume": 255652.0}, {"date": "2026-03-24", "close": 15.87, "volume": 121801.0}, {"date": "2026-03-25", "close": 15.8, "volume": 126220.0}, {"date": "2026-03-26", "close": 15.99, "volume": 184982.0}, {"date": "2026-03-27", "close": 15.52, "volume": 171659.0}, {"date": "2026-03-30", "close": 15.71, "volume": 170524.0}, {"date": "2026-03-31", "close": 15.89, "volume": 235146.0}, {"date": "2026-04-01", "close": 15.8, "volume": 147042.0}, {"date": "2026-04-02", "close": 16.08, "volume": 178753.0}, {"date": "2026-04-06", "close": 16.04, "volume": 103331.0}, {"date": "2026-04-07", "close": 16.36, "volume": 111777.0}, {"date": "2026-04-08", "close": 16.68, "volume": 201217.0}, {"date": "2026-04-09", "close": 17.0, "volume": 174356.0}, {"date": "2026-04-10", "close": 17.14, "volume": 156637.0}, {"date": "2026-04-13", "close": 17.2, "volume": 152404.0}, {"date": "2026-04-14", "close": 17.38, "volume": 122880.0}, {"date": "2026-04-15", "close": 17.4, "volume": 117005.0}, {"date": "2026-04-16", "close": 17.54, "volume": 124329.0}, {"date": "2026-04-17", "close": 17.63, "volume": 326931.0}, {"date": "2026-04-20", "close": 17.47, "volume": 114431.0}, {"date": "2026-04-21", "close": 17.1, "volume": 113463.0}, {"date": "2026-04-22", "close": 17.13, "volume": 137740.0}, {"date": "2026-04-23", "close": 17.07, "volume": 925530.0}, {"date": "2026-04-24", "close": 17.2, "volume": 179565.0}, {"date": "2026-04-27", "close": 17.38, "volume": 144001.0}, {"date": "2026-04-28", "close": 17.58, "volume": 130212.0}, {"date": "2026-04-29", "close": 17.26, "volume": 150930.0}, {"date": "2026-04-30", "close": 17.22, "volume": 168905.0}, {"date": "2026-05-01", "close": 17.61, "volume": 198838.0}, {"date": "2026-05-04", "close": 17.17, "volume": 293541.0}, {"date": "2026-05-05", "close": 17.64, "volume": 265794.0}, {"date": "2026-05-06", "close": 17.51, "volume": 239637.0}, {"date": "2026-05-07", "close": 17.68, "volume": 220054.0}, {"date": "2026-05-08", "close": 17.58, "volume": 255403.0}, {"date": "2026-05-11", "close": 16.86, "volume": 215536.0}, {"date": "2026-05-12", "close": 17.02, "volume": 313431.0}, {"date": "2026-05-13", "close": 17.0, "volume": 237782.0}, {"date": "2026-05-14", "close": 17.08, "volume": 167592.0}, {"date": "2026-05-15", "close": 16.87, "volume": 161982.0}, {"date": "2026-05-18", "close": 17.29, "volume": 159314.0}, {"date": "2026-05-19", "close": 17.34, "volume": 141340.0}, {"date": "2026-05-20", "close": 17.54, "volume": 181240.0}, {"date": "2026-05-21", "close": 17.72, "volume": 212451.0}, {"date": "2026-05-22", "close": 17.38, "volume": 195998.0}, {"date": "2026-05-26", "close": 17.56, "volume": 129061.0}, {"date": "2026-05-27", "close": 17.58, "volume": 144855.0}, {"date": "2026-05-28", "close": 17.37, "volume": 163888.0}, {"date": "2026-05-29", "close": 17.22, "volume": 213039.0}, {"date": "2026-06-01", "close": 17.25, "volume": 195801.0}, {"date": "2026-06-02", "close": 17.43, "volume": 151698.0}, {"date": "2026-06-03", "close": 17.0, "volume": 189026.0}, {"date": "2026-06-04", "close": 17.28, "volume": 137398.0}, {"date": "2026-06-05", "close": 17.49, "volume": 124031.0}, {"date": "2026-06-08", "close": 17.39, "volume": 100488.0}, {"date": "2026-06-09", "close": 17.7, "volume": 159128.0}, {"date": "2026-06-10", "close": 17.86, "volume": 133041.0}, {"date": "2026-06-11", "close": 17.87, "volume": 142034.0}, {"date": "2026-06-12", "close": 17.91, "volume": 91128.0}, {"date": "2026-06-15", "close": 17.59, "volume": 134023.0}, {"date": "2026-06-16", "close": 17.7, "volume": 115845.0}, {"date": "2026-06-17", "close": 17.44, "volume": 140591.0}, {"date": "2026-06-18", "close": 17.43, "volume": 388960.0}, {"date": "2026-06-22", "close": 17.5, "volume": 175284.0}, {"date": "2026-06-23", "close": 17.85, "volume": 160801.0}, {"date": "2026-06-24", "close": 18.03, "volume": 188357.0}, {"date": "2026-06-25", "close": 17.96, "volume": 169687.0}, {"date": "2026-06-26", "close": 18.33, "volume": 594334.0}, {"date": "2026-06-29", "close": 18.49, "volume": 151180.0}, {"date": "2026-06-30", "close": 18.28, "volume": 178976.0}, {"date": "2026-07-01", "close": 18.38, "volume": 150999.0}, {"date": "2026-07-02", "close": 18.31, "volume": 204327.0}, {"date": "2026-07-06", "close": 18.05, "volume": 222819.0}, {"date": "2026-07-07", "close": 18.01, "volume": 226527.0}, {"date": "2026-07-08", "close": 17.89, "volume": 195947.0}, {"date": "2026-07-09", "close": 17.81, "volume": 258557.0}, {"date": "2026-07-10", "close": 18.01, "volume": 167550.0}, {"date": "2026-07-13", "close": 18.07, "volume": 134551.0}, {"date": "2026-07-14", "close": 17.69, "volume": 164641.0}, {"date": "2026-07-15", "close": 17.97, "volume": 166054.0}, {"date": "2026-07-16", "close": 18.58, "volume": 295152.0}, {"date": "2026-07-17", "close": 18.81, "volume": 262622.0}, {"date": "2026-07-20", "close": 18.68, "volume": 199147.0}, {"date": "2026-07-21", "close": 18.98, "volume": 293628.0}, {"date": "2026-07-22", "close": 18.33, "volume": 202966.0}, {"date": "2026-07-23", "close": 18.51, "volume": 174925.0}, {"date": "2026-07-24", "close": 18.79, "volume": 127150.0}, {"date": "2026-07-27", "close": 18.82, "volume": 162849.0}, {"date": "2026-07-28", "close": 19.02, "volume": 252356.0}, {"date": "2026-07-29", "close": 18.75, "volume": 212818.0}, {"date": "2026-07-30", "close": 18.56, "volume": 206883.0}, {"date": "2026-07-31", "close": 18.31, "volume": 166859.0}, {"date": "2026-08-03", "close": 18.26, "volume": 264751.0}, {"date": "2026-08-04", "close": 17.71, "volume": 524866.0}, {"date": "2026-08-05", "close": 15.39, "volume": 1422799.0}, {"date": "2026-08-06", "close": 15.58, "volume": 616569.0}, {"date": "2026-08-07", "close": 15.85, "volume": 306698.0}, {"date": "2026-08-10", "close": 15.12, "volume": 434441.0}, {"date": "2026-08-11", "close": 15.07, "volume": 297998.0}, {"date": "2026-08-12", "close": 15.01, "volume": 287730.0}, {"date": "2026-08-13", "close": 15.12, "volume": 284177.0}, {"date": "2026-08-14", "close": 15.08, "volume": 276244.0}], "refreshing": true}