{"ticker": "EQBK", "overview": {"cik": "1227500", "ticker": "EQBK", "name": "EQUITY BANCSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "S-4/A", "date": "2026-10-16", "title": "Form S-4/A", "accession": "0001193125-26-424272", "price_sensitive": false}, {"form": "425", "date": "2026-10-16", "title": "Form 425", "accession": "0001193125-26-423324", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421701", "price_sensitive": true}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001193125-26-415739", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-05", "title": "Form S-4", "accession": "0001193125-26-412874", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-412873", "price_sensitive": true}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001193125-26-398104", "price_sensitive": false}, {"form": "425", "date": "2026-09-18", "title": "Form 425", "accession": "0001193125-26-395695", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390696", "price_sensitive": true}, {"form": "425", "date": "2026-09-04", "title": "Form 425", "accession": "0001193125-26-383776", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "Form 425", "accession": "0001193125-26-381059", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381051", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002133000-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001466017-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000605", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335263", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002133000-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001656892-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007425", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001656892-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007390", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007377", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002133572-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001656846-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 169465.816, "sell_n": 2, "sell_sum": 241681.69, "net": -72215.87400000001, "insiders": 5, "first_date": "2026-07-28", "last_date": "2026-10-19"}, "metrics": {"ticker": "EQBK", "has_prices": true, "as_of": "2026-10-16", "last": 47.51, "prev_close": 46.68, "change": 0.8299999999999983, "change_pct": 0.017780634104541525, "session_volume": 201569.0, "vwap_5": 46.9645703644967, "vwap_20": 47.42127304122073, "vwap_60": 49.19721563604954, "vwap_250": 46.71524591840985, "high_52w": 51.73, "low_52w": 40.68, "avg_volume_20": 131579.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001886793-26-000004", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Leon Borck", "who_key": "Borck Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18536.4, "score": 30.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $19K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1886793/000188679326000004/0001886793-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001466017-26-000004", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "David Pass", "who_key": "Pass David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7542.570000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims EQBK: $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1466017/000146601726000004/0001466017-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0001897612-26-000605", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC moves to a 11.4% passive stake in EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001897612-26-000605-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002133000-26-000007", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Donald Scott Rogerson", "who_key": "Rogerson Donald Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100500.0, "score": 44.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $100K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2133000/000213300026000007/0002133000-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001656892-26-000008", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Brad S. Elliott", "who_key": "Elliott Brad S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 234139.12, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $234K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000165689226000008/0001656892-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0002133572-26-000004", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Lisa Ann Schlehuber", "who_key": "Schlehuber Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50429.416, "score": 49.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $50K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000213357226000004/0002133572-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "0001690209-26-000003", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Jerry P. Maland", "who_key": "Maland Jerry P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on EQBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000169020926000003/0001690209-26-000003-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "13DG-0001171520-26-000067", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC adjusts its stake in EQBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001171520-26-000067-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0001104659-26-041077", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC adjusts its stake in EQBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001104659-26-041077-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}], "recent_buys": [{"id": "0001886793-26-000004", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Leon Borck", "who_key": "Borck Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18536.4, "score": 30.5, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $19K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1886793/000188679326000004/0001886793-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0002133000-26-000007", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Donald Scott Rogerson", "who_key": "Rogerson Donald Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100500.0, "score": 44.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $100K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2133000/000213300026000007/0002133000-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0002133572-26-000004", "src": "INSIDERS", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Lisa Ann Schlehuber", "who_key": "Schlehuber Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50429.416, "score": 49.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $50K of EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000213357226000004/0002133572-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}], "institutional": [{"id": "13DG-0001897612-26-000605", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC moves to a 11.4% passive stake in EQBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001897612-26-000605-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001171520-26-000067", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC adjusts its stake in EQBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001171520-26-000067-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0001104659-26-041077", "src": "13DG", "ticker": "EQBK", "cik": "1227500", "company": "EQUITY BANCSHARES INC", "company_raw": "EQUITY BANCSHARES INC", "who": "Equity Bancshares Inc", "who_key": "EQUITY BANCSHARES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "EQUITY BANCSHARES INC adjusts its stake in EQBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/0001104659-26-041077-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}], "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": "Equity Bancshares, Inc. Class A Common Stock", "new_value": "EQUITY BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001227500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001227500", "applied": 1, "detected_at": "2026-10-24T10:53:38.082929"}]}, "key_people": [{"who": "Brad S. Elliott", "who_key": "Elliott Brad S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 234139.12, "net": -234139.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 234139.12, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000165689226000008/0001656892-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 234139.12, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000165689226000008/0001656892-26-000008-index.htm"}}, {"who": "Donald Scott Rogerson", "who_key": "Rogerson Donald Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100500.0, "sold": 0, "net": 100500.0, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100500.0, "date": "2026-07-31", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2133000/000213300026000007/0002133000-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 100500.0, "date": "2026-07-31", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2133000/000213300026000007/0002133000-26-000007-index.htm"}}, {"who": "Lisa Ann Schlehuber", "who_key": "Schlehuber Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50429.416, "sold": 0, "net": 50429.416, "trades": 1, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50429.416, "date": "2026-07-28", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000213357226000004/0002133572-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 50429.416, "date": "2026-07-28", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227500/000213357226000004/0002133572-26-000004-index.htm"}}, {"who": "Leon Borck", "who_key": "Borck Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18536.4, "sold": 0, "net": 18536.4, "trades": 1, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 18536.4, "date": "2026-10-19", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1886793/000188679326000004/0001886793-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 18536.4, "date": "2026-10-19", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1886793/000188679326000004/0001886793-26-000004-index.htm"}}, {"who": "David Pass", "who_key": "Pass David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7542.570000000001, "net": -7542.570000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7542.570000000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466017/000146601726000004/0001466017-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 7542.570000000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466017/000146601726000004/0001466017-26-000004-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -7542.570000000001}, {"date": "2026-10-19", "net": 18536.4}], "announcements": [{"form": "S-4/A", "date": "2026-10-16", "title": "Form S-4/A", "accession": "0001193125-26-424272", "price_sensitive": false}, {"form": "425", "date": "2026-10-16", "title": "Form 425", "accession": "0001193125-26-423324", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421701", "price_sensitive": true}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001193125-26-415739", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-05", "title": "Form S-4", "accession": "0001193125-26-412874", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-412873", "price_sensitive": true}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001193125-26-398104", "price_sensitive": false}, {"form": "425", "date": "2026-09-18", "title": "Form 425", "accession": "0001193125-26-395695", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390696", "price_sensitive": true}, {"form": "425", "date": "2026-09-04", "title": "Form 425", "accession": "0001193125-26-383776", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "Form 425", "accession": "0001193125-26-381059", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381051", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002133000-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001466017-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000605", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335263", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002133000-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001656892-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007425", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001656892-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007390", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007377", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002133572-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001656846-26-000007", "price_sensitive": false}], "performance": {"ticker": "EQBK", "has_prices": true, "summary": {"n": 2, "avg": -0.06530761866160431, "win_rate": 0.0, "best": -0.0625493291239148, "worst": -0.06806590819929383, "as_of": "2026-10-16"}, "buys": [{"who": "Borck Leon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18536.4, "date": "2026-10-19", "score": 30.5, "ref_price": null, "return": null}, {"who": "Rogerson Donald Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100500.0, "date": "2026-07-31", "score": 44.0, "ref_price": 50.68, "return": -0.0625493291239148}, {"who": "Schlehuber Lisa Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50429.416, "date": "2026-07-28", "score": 49.0, "ref_price": 50.98, "return": -0.06806590819929383}]}, "price_series": [{"date": "2016-10-17", "close": 25.7, "volume": 14489.0}, {"date": "2016-10-18", "close": 25.67, "volume": 3022.0}, {"date": "2016-10-19", "close": 26.09, "volume": 23029.0}, {"date": "2016-10-20", "close": 26.46, "volume": 5934.0}, {"date": "2016-10-21", "close": 26.92, "volume": 5770.0}, {"date": "2016-10-24", "close": 27.71, "volume": 14376.0}, {"date": "2016-10-25", "close": 26.98, "volume": 9934.0}, {"date": "2016-10-26", "close": 26.88, "volume": 5179.0}, {"date": "2016-10-27", "close": 26.28, "volume": 7065.0}, {"date": "2016-10-28", "close": 26.18, "volume": 6691.0}, {"date": "2016-10-31", "close": 26.03, "volume": 7113.0}, {"date": "2016-11-01", "close": 26.01, "volume": 8604.0}, {"date": "2016-11-02", "close": 26.02, "volume": 8823.0}, {"date": "2016-11-03", "close": 26.07, "volume": 4163.0}, {"date": "2016-11-04", "close": 26.02, "volume": 4864.0}, {"date": "2016-11-07", "close": 26.59, "volume": 12486.0}, {"date": "2016-11-08", "close": 26.37, "volume": 5977.0}, {"date": "2016-11-09", "close": 27.2, "volume": 21817.0}, {"date": "2016-11-10", "close": 27.62, "volume": 25396.0}, {"date": "2016-11-11", "close": 28.5, "volume": 305325.0}, {"date": "2016-11-14", "close": 29.47, "volume": 23839.0}, {"date": "2016-11-15", "close": 29.88, "volume": 11686.0}, {"date": "2016-11-16", "close": 29.91, "volume": 19042.0}, {"date": "2016-11-17", "close": 30.18, "volume": 11806.0}, {"date": "2016-11-18", "close": 30.39, "volume": 25469.0}, {"date": "2016-11-21", "close": 30.48, "volume": 20449.0}, {"date": "2016-11-22", "close": 31.49, "volume": 15290.0}, {"date": "2016-11-23", "close": 31.43, "volume": 8641.0}, {"date": "2016-11-25", "close": 31.17, "volume": 3035.0}, {"date": "2016-11-28", "close": 31.2, "volume": 97310.0}, {"date": "2016-11-29", "close": 31.05, "volume": 9132.0}, {"date": "2016-11-30", "close": 31.32, "volume": 6760.0}, {"date": "2016-12-01", "close": 31.9, "volume": 25240.0}, {"date": "2016-12-02", "close": 32.66, "volume": 25151.0}, {"date": "2016-12-05", "close": 33.23, "volume": 43712.0}, {"date": "2016-12-06", "close": 35.23, "volume": 31674.0}, {"date": "2016-12-07", "close": 35.45, "volume": 29832.0}, {"date": "2016-12-08", "close": 37.34, "volume": 34597.0}, {"date": "2016-12-09", "close": 36.62, "volume": 26015.0}, {"date": "2016-12-12", "close": 36.82, "volume": 15440.0}, {"date": "2016-12-13", "close": 35.75, "volume": 24290.0}, {"date": "2016-12-14", "close": 35.3, "volume": 12428.0}, {"date": "2016-12-15", "close": 35.46, "volume": 17181.0}, {"date": "2016-12-16", "close": 35.04, "volume": 62291.0}, {"date": "2016-12-19", "close": 35.21, "volume": 7844.0}, {"date": "2016-12-20", "close": 35.0, "volume": 34899.0}, {"date": "2016-12-21", "close": 33.78, "volume": 25391.0}, {"date": "2016-12-22", "close": 33.71, "volume": 55554.0}, {"date": "2016-12-23", "close": 33.98, "volume": 8690.0}, {"date": "2016-12-27", "close": 32.87, "volume": 25423.0}, {"date": "2016-12-28", "close": 32.55, "volume": 46033.0}, {"date": "2016-12-29", "close": 33.72, "volume": 21814.0}, {"date": "2016-12-30", "close": 33.64, "volume": 13396.0}, {"date": "2017-01-03", "close": 32.65, "volume": 29272.0}, {"date": "2017-01-04", "close": 32.19, "volume": 24299.0}, {"date": "2017-01-05", "close": 32.26, "volume": 24999.0}, {"date": "2017-01-06", "close": 32.5, "volume": 11998.0}, {"date": "2017-01-09", "close": 32.51, "volume": 16732.0}, {"date": "2017-01-10", "close": 32.73, "volume": 25467.0}, {"date": "2017-01-11", "close": 32.55, "volume": 31743.0}, {"date": "2017-01-12", "close": 32.57, "volume": 18221.0}, {"date": "2017-01-13", "close": 33.04, "volume": 22329.0}, {"date": "2017-01-17", "close": 32.75, "volume": 19705.0}, {"date": "2017-01-18", "close": 33.0, "volume": 16168.0}, {"date": "2017-01-19", "close": 32.9, "volume": 28200.0}, {"date": "2017-01-20", "close": 33.0, "volume": 38465.0}, {"date": "2017-01-23", "close": 33.07, "volume": 6862.0}, {"date": "2017-01-24", "close": 33.13, "volume": 31341.0}, {"date": "2017-01-25", "close": 34.1, "volume": 44715.0}, {"date": "2017-01-26", "close": 34.6, "volume": 33159.0}, {"date": "2017-01-27", "close": 34.7, "volume": 59124.0}, {"date": "2017-01-30", "close": 33.15, "volume": 62788.0}, {"date": "2017-01-31", "close": 32.66, "volume": 177201.0}, {"date": "2017-02-01", "close": 32.96, "volume": 32080.0}, {"date": "2017-02-02", "close": 32.67, "volume": 43765.0}, {"date": "2017-02-03", "close": 33.88, "volume": 39730.0}, {"date": "2017-02-06", "close": 33.41, "volume": 29919.0}, {"date": "2017-02-07", "close": 32.79, "volume": 45405.0}, {"date": "2017-02-08", "close": 32.48, "volume": 29253.0}, {"date": "2017-02-09", "close": 32.82, "volume": 24175.0}, {"date": "2017-02-10", "close": 34.24, "volume": 34971.0}, {"date": "2017-02-13", "close": 34.19, "volume": 19960.0}, {"date": "2017-02-14", "close": 33.85, "volume": 28971.0}, {"date": "2017-02-15", "close": 33.49, "volume": 28920.0}, {"date": "2017-02-16", "close": 33.49, "volume": 29027.0}, {"date": "2017-02-17", "close": 33.5, "volume": 33173.0}, {"date": "2017-02-21", "close": 33.4, "volume": 27439.0}, {"date": "2017-02-22", "close": 33.68, "volume": 38621.0}, {"date": "2017-02-23", "close": 33.39, "volume": 24916.0}, {"date": "2017-02-24", "close": 32.92, "volume": 30290.0}, {"date": "2017-02-27", "close": 32.95, "volume": 26665.0}, {"date": "2017-02-28", "close": 32.54, "volume": 23871.0}, {"date": "2017-03-01", "close": 32.99, "volume": 29092.0}, {"date": "2017-03-02", "close": 32.59, "volume": 24410.0}, {"date": "2017-03-03", "close": 32.42, "volume": 14221.0}, {"date": "2017-03-06", "close": 32.22, "volume": 20916.0}, {"date": "2017-03-07", "close": 32.18, "volume": 8616.0}, {"date": "2017-03-08", "close": 32.57, "volume": 382380.0}, {"date": "2017-03-09", "close": 32.24, "volume": 140937.0}, {"date": "2017-03-10", "close": 31.79, "volume": 25261.0}, {"date": "2017-03-13", "close": 32.58, "volume": 46917.0}, {"date": "2017-03-14", "close": 31.99, "volume": 14119.0}, {"date": "2017-03-15", "close": 32.24, "volume": 229633.0}, {"date": "2017-03-16", "close": 32.38, "volume": 32849.0}, {"date": "2017-03-17", "close": 33.06, "volume": 119600.0}, {"date": "2017-03-20", "close": 32.94, "volume": 27730.0}, {"date": "2017-03-21", "close": 31.2, "volume": 33347.0}, {"date": "2017-03-22", "close": 30.3, "volume": 34557.0}, {"date": "2017-03-23", "close": 30.57, "volume": 25118.0}, {"date": "2017-03-24", "close": 30.6, "volume": 24062.0}, {"date": "2017-03-27", "close": 30.58, "volume": 27164.0}, {"date": "2017-03-28", "close": 31.16, "volume": 23987.0}, {"date": "2017-03-29", "close": 30.6, "volume": 26728.0}, {"date": "2017-03-30", "close": 31.63, "volume": 30609.0}, {"date": "2017-03-31", "close": 31.77, "volume": 36332.0}, {"date": "2017-04-03", "close": 31.19, "volume": 26003.0}, {"date": "2017-04-04", "close": 31.76, "volume": 22895.0}, {"date": "2017-04-05", "close": 31.0, "volume": 23056.0}, {"date": "2017-04-06", "close": 31.08, "volume": 31146.0}, {"date": "2017-04-07", "close": 31.1, "volume": 25118.0}, {"date": "2017-04-10", "close": 30.53, "volume": 20179.0}, {"date": "2017-04-11", "close": 30.89, "volume": 14113.0}, {"date": "2017-04-12", "close": 30.5, "volume": 15954.0}, {"date": "2017-04-13", "close": 29.6, "volume": 46781.0}, {"date": "2017-04-17", "close": 30.36, "volume": 35715.0}, {"date": "2017-04-18", "close": 30.69, "volume": 35280.0}, {"date": "2017-04-19", "close": 31.09, "volume": 57613.0}, {"date": "2017-04-20", "close": 31.5, "volume": 42262.0}, {"date": "2017-04-21", "close": 31.49, "volume": 53323.0}, {"date": "2017-04-24", "close": 31.95, "volume": 79827.0}, {"date": "2017-04-25", "close": 32.36, "volume": 79851.0}, {"date": "2017-04-26", "close": 32.47, "volume": 104482.0}, {"date": "2017-04-27", "close": 32.02, "volume": 27057.0}, {"date": "2017-04-28", "close": 31.57, "volume": 23650.0}, {"date": "2017-05-01", "close": 31.87, "volume": 32934.0}, {"date": "2017-05-02", "close": 31.9, "volume": 26593.0}, {"date": "2017-05-03", "close": 31.79, "volume": 48522.0}, {"date": "2017-05-04", "close": 31.75, "volume": 10871.0}, {"date": "2017-05-05", "close": 31.52, "volume": 11348.0}, {"date": "2017-05-08", "close": 31.48, "volume": 17963.0}, {"date": "2017-05-09", "close": 31.06, "volume": 11637.0}, {"date": "2017-05-10", "close": 30.96, "volume": 19751.0}, {"date": "2017-05-11", "close": 30.53, "volume": 24118.0}, {"date": "2017-05-12", "close": 30.39, "volume": 14992.0}, {"date": "2017-05-15", "close": 30.81, "volume": 10083.0}, {"date": "2017-05-16", "close": 30.54, "volume": 9117.0}, {"date": "2017-05-17", "close": 29.7, "volume": 20894.0}, {"date": "2017-05-18", "close": 29.76, "volume": 13205.0}, {"date": "2017-05-19", "close": 29.59, "volume": 27714.0}, {"date": "2017-05-22", "close": 29.92, "volume": 11545.0}, {"date": "2017-05-23", "close": 30.42, "volume": 15492.0}, {"date": "2017-05-24", "close": 30.09, "volume": 7059.0}, {"date": "2017-05-25", "close": 31.22, "volume": 24339.0}, {"date": "2017-05-26", "close": 30.9, "volume": 22857.0}, {"date": "2017-05-30", "close": 29.75, "volume": 8178.0}, {"date": "2017-05-31", "close": 29.74, "volume": 10799.0}, {"date": "2017-06-01", "close": 30.48, "volume": 31086.0}, {"date": "2017-06-02", "close": 30.14, "volume": 37493.0}, {"date": "2017-06-05", "close": 30.0, "volume": 17536.0}, {"date": "2017-06-06", "close": 30.2, "volume": 19465.0}, {"date": "2017-06-07", "close": 30.13, "volume": 15004.0}, {"date": "2017-06-08", "close": 30.69, "volume": 197511.0}, {"date": "2017-06-09", "close": 31.06, "volume": 44997.0}, {"date": "2017-06-12", "close": 31.45, "volume": 53018.0}, {"date": "2017-06-13", "close": 31.78, "volume": 55051.0}, {"date": "2017-06-14", "close": 31.91, "volume": 44925.0}, {"date": "2017-06-15", "close": 31.98, "volume": 54139.0}, {"date": "2017-06-16", "close": 31.67, "volume": 135392.0}, {"date": "2017-06-19", "close": 31.9, "volume": 28854.0}, {"date": "2017-06-20", "close": 31.91, "volume": 48472.0}, {"date": "2017-06-21", "close": 30.46, "volume": 75307.0}, {"date": "2017-06-22", "close": 30.42, "volume": 25809.0}, {"date": "2017-06-23", "close": 30.55, "volume": 489501.0}, {"date": "2017-06-26", "close": 29.88, "volume": 41590.0}, {"date": "2017-06-27", "close": 30.03, "volume": 20500.0}, {"date": "2017-06-28", "close": 31.17, "volume": 39480.0}, {"date": "2017-06-29", "close": 30.87, "volume": 44050.0}, {"date": "2017-06-30", "close": 30.64, "volume": 19233.0}, {"date": "2017-07-03", "close": 31.91, "volume": 10940.0}, {"date": "2017-07-05", "close": 31.04, "volume": 24333.0}, {"date": "2017-07-06", "close": 31.55, "volume": 41594.0}, {"date": "2017-07-07", "close": 31.73, "volume": 40401.0}, {"date": "2017-07-10", "close": 31.6, "volume": 28657.0}, {"date": "2017-07-11", "close": 31.61, "volume": 40169.0}, {"date": "2017-07-12", "close": 31.76, "volume": 34778.0}, {"date": "2017-07-13", "close": 31.75, "volume": 22706.0}, {"date": "2017-07-14", "close": 31.57, "volume": 25283.0}, {"date": "2017-07-17", "close": 33.9, "volume": 233134.0}, {"date": "2017-07-18", "close": 34.43, "volume": 93955.0}, {"date": "2017-07-19", "close": 34.43, "volume": 40279.0}, {"date": "2017-07-20", "close": 34.74, "volume": 45925.0}, {"date": "2017-07-21", "close": 35.28, "volume": 56828.0}, {"date": "2017-07-24", "close": 35.54, "volume": 51710.0}, {"date": "2017-07-25", "close": 35.88, "volume": 37215.0}, {"date": "2017-07-26", "close": 35.16, "volume": 20417.0}, {"date": "2017-07-27", "close": 34.53, "volume": 59228.0}, {"date": "2017-07-28", "close": 34.35, "volume": 69136.0}, {"date": "2017-07-31", "close": 34.57, "volume": 22161.0}, {"date": "2017-08-01", "close": 34.75, "volume": 20824.0}, {"date": "2017-08-02", "close": 34.44, "volume": 13762.0}, {"date": "2017-08-03", "close": 34.42, "volume": 22152.0}, {"date": "2017-08-04", "close": 34.45, "volume": 9244.0}, {"date": "2017-08-07", "close": 34.48, "volume": 12936.0}, {"date": "2017-08-08", "close": 34.49, "volume": 13984.0}, {"date": "2017-08-09", "close": 34.2, "volume": 16084.0}, {"date": "2017-08-10", "close": 34.29, "volume": 45635.0}, {"date": "2017-08-11", "close": 34.24, "volume": 34012.0}, {"date": "2017-08-14", "close": 34.5, "volume": 26974.0}, {"date": "2017-08-15", "close": 33.92, "volume": 16190.0}, {"date": "2017-08-16", "close": 33.92, "volume": 26697.0}, {"date": "2017-08-17", "close": 33.83, "volume": 36252.0}, {"date": "2017-08-18", "close": 34.01, "volume": 24042.0}, {"date": "2017-08-21", "close": 34.12, "volume": 19506.0}, {"date": "2017-08-22", "close": 34.01, "volume": 16374.0}, {"date": "2017-08-23", "close": 34.09, "volume": 26513.0}, {"date": "2017-08-24", "close": 34.17, "volume": 24167.0}, {"date": "2017-08-25", "close": 34.1, "volume": 70923.0}, {"date": "2017-08-28", "close": 34.11, "volume": 33392.0}, {"date": "2017-08-29", "close": 34.07, "volume": 30033.0}, {"date": "2017-08-30", "close": 34.0, "volume": 41686.0}, {"date": "2017-08-31", "close": 34.15, "volume": 37112.0}, {"date": "2017-09-01", "close": 34.13, "volume": 61912.0}, {"date": "2017-09-05", "close": 34.03, "volume": 60534.0}, {"date": "2017-09-06", "close": 34.16, "volume": 46408.0}, {"date": "2017-09-07", "close": 34.13, "volume": 65129.0}, {"date": "2017-09-08", "close": 33.79, "volume": 35562.0}, {"date": "2017-09-11", "close": 34.09, "volume": 51974.0}, {"date": "2017-09-12", "close": 34.23, "volume": 63555.0}, {"date": "2017-09-13", "close": 34.1, "volume": 97757.0}, {"date": "2017-09-14", "close": 34.1, "volume": 40325.0}, {"date": "2017-09-15", "close": 33.32, "volume": 233314.0}, {"date": "2017-09-18", "close": 33.99, "volume": 106307.0}, {"date": "2017-09-19", "close": 34.27, "volume": 52708.0}, {"date": "2017-09-20", "close": 34.3, "volume": 125651.0}, {"date": "2017-09-21", "close": 33.99, "volume": 129415.0}, {"date": "2017-09-22", "close": 34.46, "volume": 279954.0}, {"date": "2017-09-25", "close": 34.46, "volume": 93459.0}, {"date": "2017-09-26", "close": 34.28, "volume": 80008.0}, {"date": "2017-09-27", "close": 34.5, "volume": 120847.0}, {"date": "2017-09-28", "close": 35.27, "volume": 110100.0}, {"date": "2017-09-29", "close": 35.58, "volume": 74242.0}, {"date": "2017-10-02", "close": 35.75, "volume": 72468.0}, {"date": "2017-10-03", "close": 36.3, "volume": 135188.0}, {"date": "2017-10-04", "close": 36.03, "volume": 36457.0}, {"date": "2017-10-05", "close": 36.24, "volume": 29857.0}, {"date": "2017-10-06", "close": 36.17, "volume": 39983.0}, {"date": "2017-10-09", "close": 36.38, "volume": 40369.0}, {"date": "2017-10-10", "close": 36.62, "volume": 45846.0}, {"date": "2017-10-11", "close": 36.73, "volume": 60038.0}, {"date": "2017-10-12", "close": 36.3, "volume": 28408.0}, {"date": "2017-10-13", "close": 36.17, "volume": 21872.0}, {"date": "2017-10-16", "close": 36.26, "volume": 35378.0}, {"date": "2017-10-17", "close": 35.72, "volume": 23486.0}, {"date": "2017-10-18", "close": 35.76, "volume": 23837.0}, {"date": "2017-10-19", "close": 35.37, "volume": 39681.0}, {"date": "2017-10-20", "close": 33.96, "volume": 122763.0}, {"date": "2017-10-23", "close": 33.9, "volume": 35794.0}, {"date": "2017-10-24", "close": 34.0, "volume": 59879.0}, {"date": "2017-10-25", "close": 34.0, "volume": 26886.0}, {"date": "2017-10-26", "close": 34.06, "volume": 23494.0}, {"date": "2017-10-27", "close": 34.02, "volume": 35365.0}, {"date": "2017-10-30", "close": 33.64, "volume": 85434.0}, {"date": "2017-10-31", "close": 34.09, "volume": 58687.0}, {"date": "2017-11-01", "close": 34.03, "volume": 37595.0}, {"date": "2017-11-02", "close": 34.26, "volume": 21540.0}, {"date": "2017-11-03", "close": 34.1, "volume": 29271.0}, {"date": "2017-11-06", "close": 34.06, "volume": 21208.0}, {"date": "2017-11-07", "close": 33.93, "volume": 63926.0}, {"date": "2017-11-08", "close": 34.06, "volume": 63824.0}, {"date": "2017-11-09", "close": 33.36, "volume": 68963.0}, {"date": "2017-11-10", "close": 33.15, "volume": 30437.0}, {"date": "2017-11-13", "close": 33.33, "volume": 33395.0}, {"date": "2017-11-14", "close": 33.52, "volume": 22247.0}, {"date": "2017-11-15", "close": 33.18, "volume": 31695.0}, {"date": "2017-11-16", "close": 33.57, "volume": 47140.0}, {"date": "2017-11-17", "close": 33.65, "volume": 24282.0}, {"date": "2017-11-20", "close": 33.99, "volume": 24366.0}, {"date": "2017-11-21", "close": 34.38, "volume": 26531.0}, {"date": "2017-11-22", "close": 34.29, "volume": 17994.0}, {"date": "2017-11-24", "close": 33.8, "volume": 19559.0}, {"date": "2017-11-27", "close": 34.03, "volume": 27070.0}, {"date": "2017-11-28", "close": 34.8, "volume": 24353.0}, {"date": "2017-11-29", "close": 35.16, "volume": 40468.0}, {"date": "2017-11-30", "close": 34.57, "volume": 33571.0}, {"date": "2017-12-01", "close": 34.12, "volume": 30943.0}, {"date": "2017-12-04", "close": 35.08, "volume": 66251.0}, {"date": "2017-12-05", "close": 34.55, "volume": 56826.0}, {"date": "2017-12-06", "close": 34.5, "volume": 29370.0}, {"date": "2017-12-07", "close": 34.05, "volume": 24599.0}, {"date": "2017-12-08", "close": 34.04, "volume": 33844.0}, {"date": "2017-12-11", "close": 33.99, "volume": 24029.0}, {"date": "2017-12-12", "close": 34.0, "volume": 25254.0}, {"date": "2017-12-13", "close": 34.06, "volume": 40803.0}, {"date": "2017-12-14", "close": 33.9, "volume": 59643.0}, {"date": "2017-12-15", "close": 35.1, "volume": 216956.0}, {"date": "2017-12-18", "close": 35.13, "volume": 45073.0}, {"date": "2017-12-19", "close": 35.73, "volume": 102709.0}, {"date": "2017-12-20", "close": 36.02, "volume": 100198.0}, {"date": "2017-12-21", "close": 36.65, "volume": 74959.0}, {"date": "2017-12-22", "close": 36.3, "volume": 52985.0}, {"date": "2017-12-26", "close": 35.39, "volume": 27300.0}, {"date": "2017-12-27", "close": 35.33, "volume": 25082.0}, {"date": "2017-12-28", "close": 35.06, "volume": 154413.0}, {"date": "2017-12-29", "close": 35.41, "volume": 92280.0}, {"date": "2018-01-02", "close": 35.67, "volume": 58753.0}, {"date": "2018-01-03", "close": 35.51, "volume": 59180.0}, {"date": "2018-01-04", "close": 36.05, "volume": 27540.0}, {"date": "2018-01-05", "close": 35.96, "volume": 40165.0}, {"date": "2018-01-08", "close": 35.73, "volume": 110348.0}, {"date": "2018-01-09", "close": 35.56, "volume": 35517.0}, {"date": "2018-01-10", "close": 35.68, "volume": 44567.0}, {"date": "2018-01-11", "close": 35.89, "volume": 157547.0}, {"date": "2018-01-12", "close": 36.22, "volume": 69765.0}, {"date": "2018-01-16", "close": 35.72, "volume": 36172.0}, {"date": "2018-01-17", "close": 36.08, "volume": 61165.0}, {"date": "2018-01-18", "close": 35.67, "volume": 22226.0}, {"date": "2018-01-19", "close": 35.69, "volume": 52303.0}, {"date": "2018-01-22", "close": 35.7, "volume": 35920.0}, {"date": "2018-01-23", "close": 35.69, "volume": 38590.0}, {"date": "2018-01-24", "close": 35.45, "volume": 33969.0}, {"date": "2018-01-25", "close": 35.13, "volume": 21531.0}, {"date": "2018-01-26", "close": 35.78, "volume": 71239.0}, {"date": "2018-01-29", "close": 36.04, "volume": 78094.0}, {"date": "2018-01-30", "close": 36.15, "volume": 34048.0}, {"date": "2018-01-31", "close": 36.01, "volume": 27992.0}, {"date": "2018-02-01", "close": 36.23, "volume": 69004.0}, {"date": "2018-02-02", "close": 36.1, "volume": 57799.0}, {"date": "2018-02-05", "close": 35.76, "volume": 97989.0}, {"date": "2018-02-06", "close": 35.62, "volume": 60489.0}, {"date": "2018-02-07", "close": 35.74, "volume": 58986.0}, {"date": "2018-02-08", "close": 35.58, "volume": 57963.0}, {"date": "2018-02-09", "close": 35.86, "volume": 46118.0}, {"date": "2018-02-12", "close": 35.73, "volume": 27468.0}, {"date": "2018-02-13", "close": 36.01, "volume": 43103.0}, {"date": "2018-02-14", "close": 36.3, "volume": 73583.0}, {"date": "2018-02-15", "close": 36.4, "volume": 56692.0}, {"date": "2018-02-16", "close": 36.83, "volume": 112269.0}, {"date": "2018-02-20", "close": 37.0, "volume": 97922.0}, {"date": "2018-02-21", "close": 37.71, "volume": 78805.0}, {"date": "2018-02-22", "close": 37.41, "volume": 69255.0}, {"date": "2018-02-23", "close": 37.64, "volume": 51635.0}, {"date": "2018-02-26", "close": 37.65, "volume": 34500.0}, {"date": "2018-02-27", "close": 37.07, "volume": 29230.0}, {"date": "2018-02-28", "close": 36.94, "volume": 68779.0}, {"date": "2018-03-01", "close": 37.85, "volume": 65870.0}, {"date": "2018-03-02", "close": 38.45, "volume": 81959.0}, {"date": "2018-03-05", "close": 38.58, "volume": 53644.0}, {"date": "2018-03-06", "close": 38.61, "volume": 19239.0}, {"date": "2018-03-07", "close": 38.8, "volume": 40935.0}, {"date": "2018-03-08", "close": 38.45, "volume": 24525.0}, {"date": "2018-03-09", "close": 38.86, "volume": 62520.0}, {"date": "2018-03-12", "close": 38.85, "volume": 38155.0}, {"date": "2018-03-13", "close": 38.81, "volume": 316817.0}, {"date": "2018-03-14", "close": 38.69, "volume": 51147.0}, {"date": "2018-03-15", "close": 38.82, "volume": 52114.0}, {"date": "2018-03-16", "close": 38.96, "volume": 216553.0}, {"date": "2018-03-19", "close": 39.78, "volume": 114000.0}, {"date": "2018-03-20", "close": 39.76, "volume": 134808.0}, {"date": "2018-03-21", "close": 39.73, "volume": 248002.0}, {"date": "2018-03-22", "close": 39.3, "volume": 184156.0}, {"date": "2018-03-23", "close": 37.76, "volume": 137095.0}, {"date": "2018-03-26", "close": 38.79, "volume": 61065.0}, {"date": "2018-03-27", "close": 38.73, "volume": 50274.0}, {"date": "2018-03-28", "close": 38.96, "volume": 54558.0}, {"date": "2018-03-29", "close": 39.16, "volume": 200778.0}, {"date": "2018-04-02", "close": 39.05, "volume": 119942.0}, {"date": "2018-04-03", "close": 39.5, "volume": 55156.0}, {"date": "2018-04-04", "close": 39.92, "volume": 81738.0}, {"date": "2018-04-05", "close": 40.13, "volume": 57600.0}, {"date": "2018-04-06", "close": 39.44, "volume": 73432.0}, {"date": "2018-04-09", "close": 39.13, "volume": 110863.0}, {"date": "2018-04-10", "close": 39.6, "volume": 42408.0}, {"date": "2018-04-11", "close": 39.35, "volume": 36120.0}, {"date": "2018-04-12", "close": 40.04, "volume": 54477.0}, {"date": "2018-04-13", "close": 39.92, "volume": 55177.0}, {"date": "2018-04-16", "close": 40.69, "volume": 54907.0}, {"date": "2018-04-17", "close": 40.59, "volume": 54735.0}, {"date": "2018-04-18", "close": 40.55, "volume": 32316.0}, {"date": "2018-04-19", "close": 40.59, "volume": 30852.0}, {"date": "2018-04-20", "close": 39.73, "volume": 74427.0}, {"date": "2018-04-23", "close": 39.37, "volume": 44253.0}, {"date": "2018-04-24", "close": 39.55, "volume": 36501.0}, {"date": "2018-04-25", "close": 39.13, "volume": 43142.0}, {"date": "2018-04-26", "close": 38.85, "volume": 29607.0}, {"date": "2018-04-27", "close": 38.72, "volume": 39900.0}, {"date": "2018-04-30", "close": 38.13, "volume": 28731.0}, {"date": "2018-05-01", "close": 38.3, "volume": 77874.0}, {"date": "2018-05-02", "close": 38.78, "volume": 47231.0}, {"date": "2018-05-03", "close": 38.49, "volume": 29089.0}, {"date": "2018-05-04", "close": 39.11, "volume": 27728.0}, {"date": "2018-05-07", "close": 39.28, "volume": 22311.0}, {"date": "2018-05-08", "close": 39.39, "volume": 22214.0}, {"date": "2018-05-09", "close": 39.76, "volume": 36222.0}, {"date": "2018-05-10", "close": 39.67, "volume": 22827.0}, {"date": "2018-05-11", "close": 39.52, "volume": 27065.0}, {"date": "2018-05-14", "close": 39.36, "volume": 35150.0}, {"date": "2018-05-15", "close": 39.49, "volume": 21120.0}, {"date": "2018-05-16", "close": 40.18, "volume": 36208.0}, {"date": "2018-05-17", "close": 40.14, "volume": 29687.0}, {"date": "2018-05-18", "close": 39.76, "volume": 51415.0}, {"date": "2018-05-21", "close": 40.2, "volume": 48417.0}, {"date": "2018-05-22", "close": 40.37, "volume": 46291.0}, {"date": "2018-05-23", "close": 40.39, "volume": 30272.0}, {"date": "2018-05-24", "close": 40.13, "volume": 36103.0}, {"date": "2018-05-25", "close": 40.7, "volume": 122075.0}, {"date": "2018-05-29", "close": 40.15, "volume": 29840.0}, {"date": "2018-05-30", "close": 40.19, "volume": 38886.0}, {"date": "2018-05-31", "close": 39.81, "volume": 53040.0}, {"date": "2018-06-01", "close": 40.18, "volume": 25376.0}, {"date": "2018-06-04", "close": 40.43, "volume": 36282.0}, {"date": "2018-06-05", "close": 40.32, "volume": 77658.0}, {"date": "2018-06-06", "close": 40.65, "volume": 95437.0}, {"date": "2018-06-07", "close": 40.97, "volume": 51577.0}, {"date": "2018-06-08", "close": 40.97, "volume": 87806.0}, {"date": "2018-06-11", "close": 40.77, "volume": 68451.0}, {"date": "2018-06-12", "close": 40.39, "volume": 57661.0}, {"date": "2018-06-13", "close": 41.68, "volume": 110154.0}, {"date": "2018-06-14", "close": 41.22, "volume": 59204.0}, {"date": "2018-06-15", "close": 42.64, "volume": 379714.0}, {"date": "2018-06-18", "close": 43.75, "volume": 111317.0}, {"date": "2018-06-19", "close": 43.87, "volume": 100193.0}, {"date": "2018-06-20", "close": 43.82, "volume": 95325.0}, {"date": "2018-06-21", "close": 43.13, "volume": 112408.0}, {"date": "2018-06-22", "close": 42.96, "volume": 369484.0}, {"date": "2018-06-25", "close": 43.18, "volume": 125848.0}, {"date": "2018-06-26", "close": 43.06, "volume": 40815.0}, {"date": "2018-06-27", "close": 42.04, "volume": 42360.0}, {"date": "2018-06-28", "close": 41.84, "volume": 47299.0}, {"date": "2018-06-29", "close": 41.48, "volume": 37487.0}, {"date": "2018-07-02", "close": 42.25, "volume": 51665.0}, {"date": "2018-07-03", "close": 42.28, "volume": 27859.0}, {"date": "2018-07-05", "close": 42.55, "volume": 34793.0}, {"date": "2018-07-06", "close": 42.65, "volume": 25512.0}, {"date": "2018-07-09", "close": 43.43, "volume": 282095.0}, {"date": "2018-07-10", "close": 43.12, "volume": 45545.0}, {"date": "2018-07-11", "close": 42.99, "volume": 26210.0}, {"date": "2018-07-12", "close": 42.67, "volume": 33722.0}, {"date": "2018-07-13", "close": 42.15, "volume": 108959.0}, {"date": "2018-07-16", "close": 42.87, "volume": 72930.0}, {"date": "2018-07-17", "close": 42.81, "volume": 62925.0}, {"date": "2018-07-18", "close": 43.12, "volume": 193545.0}, {"date": "2018-07-19", "close": 43.66, "volume": 148603.0}, {"date": "2018-07-20", "close": 42.41, "volume": 150230.0}, {"date": "2018-07-23", "close": 41.88, "volume": 99896.0}, {"date": "2018-07-24", "close": 40.82, "volume": 115642.0}, {"date": "2018-07-25", "close": 40.08, "volume": 39711.0}, {"date": "2018-07-26", "close": 40.58, "volume": 40835.0}, {"date": "2018-07-27", "close": 40.08, "volume": 38800.0}, {"date": "2018-07-30", "close": 40.31, "volume": 56473.0}, {"date": "2018-07-31", "close": 40.5, "volume": 48680.0}, {"date": "2018-08-01", "close": 40.79, "volume": 35965.0}, {"date": "2018-08-02", "close": 41.13, "volume": 113117.0}, {"date": "2018-08-03", "close": 41.13, "volume": 134729.0}, {"date": "2018-08-06", "close": 41.37, "volume": 38116.0}, {"date": "2018-08-07", "close": 41.31, "volume": 23074.0}, {"date": "2018-08-08", "close": 41.46, "volume": 24250.0}, {"date": "2018-08-09", "close": 41.39, "volume": 43599.0}, {"date": "2018-08-10", "close": 41.22, "volume": 30976.0}, {"date": "2018-08-13", "close": 41.16, "volume": 64714.0}, {"date": "2018-08-14", "close": 41.73, "volume": 70446.0}, {"date": "2018-08-15", "close": 41.46, "volume": 43054.0}, {"date": "2018-08-16", "close": 41.79, "volume": 26622.0}, {"date": "2018-08-17", "close": 41.41, "volume": 42074.0}, {"date": "2018-08-20", "close": 41.52, "volume": 31627.0}, {"date": "2018-08-21", "close": 42.47, "volume": 38193.0}, {"date": "2018-08-22", "close": 42.49, "volume": 24239.0}, {"date": "2018-08-23", "close": 42.22, "volume": 32991.0}, {"date": "2018-08-24", "close": 41.99, "volume": 21430.0}, {"date": "2018-08-27", "close": 41.47, "volume": 37093.0}, {"date": "2018-08-28", "close": 41.06, "volume": 11375.0}, {"date": "2018-08-29", "close": 40.59, "volume": 41728.0}, {"date": "2018-08-30", "close": 40.52, "volume": 38347.0}, {"date": "2018-08-31", "close": 40.59, "volume": 17041.0}, {"date": "2018-09-04", "close": 40.84, "volume": 54613.0}, {"date": "2018-09-05", "close": 40.7, "volume": 33185.0}, {"date": "2018-09-06", "close": 40.3, "volume": 34608.0}, {"date": "2018-09-07", "close": 39.93, "volume": 24305.0}, {"date": "2018-09-10", "close": 39.86, "volume": 28766.0}, {"date": "2018-09-11", "close": 40.0, "volume": 39366.0}, {"date": "2018-09-12", "close": 39.87, "volume": 49926.0}, {"date": "2018-09-13", "close": 39.89, "volume": 44179.0}, {"date": "2018-09-14", "close": 40.32, "volume": 28490.0}, {"date": "2018-09-17", "close": 40.27, "volume": 32219.0}, {"date": "2018-09-18", "close": 40.35, "volume": 41480.0}, {"date": "2018-09-19", "close": 40.16, "volume": 53518.0}, {"date": "2018-09-20", "close": 40.66, "volume": 59054.0}, {"date": "2018-09-21", "close": 40.79, "volume": 96631.0}, {"date": "2018-09-24", "close": 40.45, "volume": 49312.0}, {"date": "2018-09-25", "close": 39.92, "volume": 17243.0}, {"date": "2018-09-26", "close": 39.14, "volume": 59012.0}, {"date": "2018-09-27", "close": 39.14, "volume": 57934.0}, {"date": "2018-09-28", "close": 39.26, "volume": 24755.0}, {"date": "2018-10-01", "close": 38.61, "volume": 31846.0}, {"date": "2018-10-02", "close": 38.06, "volume": 23780.0}, {"date": "2018-10-03", "close": 39.06, "volume": 28013.0}, {"date": "2018-10-04", "close": 38.97, "volume": 31614.0}, {"date": "2018-10-05", "close": 38.52, "volume": 27734.0}, {"date": "2018-10-08", "close": 38.84, "volume": 41490.0}, {"date": "2018-10-09", "close": 38.75, "volume": 28300.0}, {"date": "2018-10-10", "close": 37.95, "volume": 42733.0}, {"date": "2018-10-11", "close": 37.19, "volume": 40311.0}, {"date": "2018-10-12", "close": 36.28, "volume": 63893.0}, {"date": "2018-10-15", "close": 37.56, "volume": 52845.0}, {"date": "2018-10-16", "close": 38.41, "volume": 43967.0}, {"date": "2018-10-17", "close": 36.82, "volume": 80415.0}, {"date": "2018-10-18", "close": 35.54, "volume": 48609.0}, {"date": "2018-10-19", "close": 35.01, "volume": 35790.0}, {"date": "2018-10-22", "close": 33.49, "volume": 54716.0}, {"date": "2018-10-23", "close": 33.97, "volume": 39336.0}, {"date": "2018-10-24", "close": 31.66, "volume": 22190.0}, {"date": "2018-10-25", "close": 33.52, "volume": 53458.0}, {"date": "2018-10-26", "close": 35.0, "volume": 66819.0}, {"date": "2018-10-29", "close": 35.22, "volume": 67072.0}, {"date": "2018-10-30", "close": 34.93, "volume": 122815.0}, {"date": "2018-10-31", "close": 36.09, "volume": 73192.0}, {"date": "2018-11-01", "close": 36.42, "volume": 55165.0}, {"date": "2018-11-02", "close": 36.36, "volume": 50259.0}, {"date": "2018-11-05", "close": 36.3, "volume": 26719.0}, {"date": "2018-11-06", "close": 36.62, "volume": 6362.0}, {"date": "2018-11-07", "close": 36.64, "volume": 20424.0}, {"date": "2018-11-08", "close": 36.94, "volume": 41609.0}, {"date": "2018-11-09", "close": 36.61, "volume": 15748.0}, {"date": "2018-11-12", "close": 36.44, "volume": 25117.0}, {"date": "2018-11-13", "close": 36.37, "volume": 32116.0}, {"date": "2018-11-14", "close": 36.67, "volume": 54782.0}, {"date": "2018-11-15", "close": 37.63, "volume": 47243.0}, {"date": "2018-11-16", "close": 37.81, "volume": 62757.0}, {"date": "2018-11-19", "close": 37.0, "volume": 47745.0}, {"date": "2018-11-20", "close": 37.19, "volume": 49367.0}, {"date": "2018-11-21", "close": 37.0, "volume": 48778.0}, {"date": "2018-11-23", "close": 37.85, "volume": 30470.0}, {"date": "2018-11-26", "close": 37.8, "volume": 40800.0}, {"date": "2018-11-27", "close": 37.76, "volume": 27948.0}, {"date": "2018-11-28", "close": 38.16, "volume": 40082.0}, {"date": "2018-11-29", "close": 37.69, "volume": 24513.0}, {"date": "2018-11-30", "close": 37.77, "volume": 153089.0}, {"date": "2018-12-03", "close": 37.51, "volume": 24565.0}, {"date": "2018-12-04", "close": 34.92, "volume": 38403.0}, {"date": "2018-12-06", "close": 35.07, "volume": 33039.0}, {"date": "2018-12-07", "close": 35.53, "volume": 55292.0}, {"date": "2018-12-10", "close": 35.72, "volume": 47123.0}, {"date": "2018-12-11", "close": 35.92, "volume": 32889.0}, {"date": "2018-12-12", "close": 36.53, "volume": 128345.0}, {"date": "2018-12-13", "close": 36.2, "volume": 64274.0}, {"date": "2018-12-14", "close": 36.35, "volume": 65649.0}, {"date": "2018-12-17", "close": 36.85, "volume": 58014.0}, {"date": "2018-12-18", "close": 35.65, "volume": 59624.0}, {"date": "2018-12-19", "close": 35.0, "volume": 102019.0}, {"date": "2018-12-20", "close": 34.87, "volume": 81890.0}, {"date": "2018-12-21", "close": 34.68, "volume": 122818.0}, {"date": "2018-12-24", "close": 34.24, "volume": 39538.0}, {"date": "2018-12-26", "close": 35.14, "volume": 104136.0}, {"date": "2018-12-27", "close": 34.9, "volume": 92174.0}, {"date": "2018-12-28", "close": 35.08, "volume": 54123.0}, {"date": "2018-12-31", "close": 35.25, "volume": 49437.0}, {"date": "2019-01-02", "close": 35.8, "volume": 114999.0}, {"date": "2019-01-03", "close": 33.32, "volume": 68575.0}, {"date": "2019-01-04", "close": 33.76, "volume": 53895.0}, {"date": "2019-01-07", "close": 33.97, "volume": 51745.0}, {"date": "2019-01-08", "close": 34.03, "volume": 81353.0}, {"date": "2019-01-09", "close": 33.96, "volume": 145874.0}, {"date": "2019-01-10", "close": 34.3, "volume": 124045.0}, {"date": "2019-01-11", "close": 34.08, "volume": 94948.0}, {"date": "2019-01-14", "close": 33.58, "volume": 112259.0}, {"date": "2019-01-15", "close": 33.54, "volume": 56945.0}, {"date": "2019-01-16", "close": 34.28, "volume": 60355.0}, {"date": "2019-01-17", "close": 34.68, "volume": 40589.0}, {"date": "2019-01-18", "close": 34.81, "volume": 46817.0}, {"date": "2019-01-22", "close": 34.7, "volume": 37800.0}, {"date": "2019-01-23", "close": 34.29, "volume": 28933.0}, {"date": "2019-01-24", "close": 32.15, "volume": 422559.0}, {"date": "2019-01-25", "close": 32.0, "volume": 171580.0}, {"date": "2019-01-28", "close": 32.87, "volume": 117075.0}, {"date": "2019-01-29", "close": 32.33, "volume": 23616.0}, {"date": "2019-01-30", "close": 31.96, "volume": 48013.0}, {"date": "2019-01-31", "close": 31.75, "volume": 74390.0}, {"date": "2019-02-01", "close": 32.03, "volume": 56862.0}, {"date": "2019-02-04", "close": 33.06, "volume": 106214.0}, {"date": "2019-02-05", "close": 32.69, "volume": 23954.0}, {"date": "2019-02-06", "close": 32.1, "volume": 37084.0}, {"date": "2019-02-07", "close": 32.39, "volume": 40861.0}, {"date": "2019-02-08", "close": 31.99, "volume": 28584.0}, {"date": "2019-02-11", "close": 32.29, "volume": 86063.0}, {"date": "2019-02-12", "close": 32.55, "volume": 14654.0}, {"date": "2019-02-13", "close": 32.75, "volume": 66476.0}, {"date": "2019-02-14", "close": 32.47, "volume": 34803.0}, {"date": "2019-02-15", "close": 32.93, "volume": 121840.0}, {"date": "2019-02-19", "close": 33.1, "volume": 72876.0}, {"date": "2019-02-20", "close": 33.41, "volume": 165485.0}, {"date": "2019-02-21", "close": 34.36, "volume": 251486.0}, {"date": "2019-02-22", "close": 34.08, "volume": 47018.0}, {"date": "2019-02-25", "close": 33.61, "volume": 58353.0}, {"date": "2019-02-26", "close": 33.43, "volume": 69481.0}, {"date": "2019-02-27", "close": 33.89, "volume": 59185.0}, {"date": "2019-02-28", "close": 33.99, "volume": 46866.0}, {"date": "2019-03-01", "close": 33.7, "volume": 45393.0}, {"date": "2019-03-04", "close": 34.07, "volume": 195398.0}, {"date": "2019-03-05", "close": 33.82, "volume": 50982.0}, {"date": "2019-03-06", "close": 32.81, "volume": 58283.0}, {"date": "2019-03-07", "close": 32.26, "volume": 30502.0}, {"date": "2019-03-08", "close": 32.05, "volume": 17840.0}, {"date": "2019-03-11", "close": 32.45, "volume": 23078.0}, {"date": "2019-03-12", "close": 31.98, "volume": 25134.0}, {"date": "2019-03-13", "close": 32.2, "volume": 27531.0}, {"date": "2019-03-14", "close": 32.2, "volume": 33500.0}, {"date": "2019-03-15", "close": 32.22, "volume": 151327.0}, {"date": "2019-03-18", "close": 32.61, "volume": 74423.0}, {"date": "2019-03-19", "close": 32.25, "volume": 55152.0}, {"date": "2019-03-20", "close": 30.56, "volume": 79752.0}, {"date": "2019-03-21", "close": 29.73, "volume": 52828.0}, {"date": "2019-03-22", "close": 27.96, "volume": 76755.0}, {"date": "2019-03-25", "close": 28.01, "volume": 31878.0}, {"date": "2019-03-26", "close": 28.62, "volume": 78190.0}, {"date": "2019-03-27", "close": 28.58, "volume": 54275.0}, {"date": "2019-03-28", "close": 28.77, "volume": 36892.0}, {"date": "2019-03-29", "close": 28.8, "volume": 73546.0}, {"date": "2019-04-01", "close": 28.85, "volume": 52821.0}, {"date": "2019-04-02", "close": 28.28, "volume": 30996.0}, {"date": "2019-04-03", "close": 28.15, "volume": 34645.0}, {"date": "2019-04-04", "close": 28.39, "volume": 22388.0}, {"date": "2019-04-05", "close": 28.92, "volume": 42730.0}, {"date": "2019-04-08", "close": 28.74, "volume": 44609.0}, {"date": "2019-04-09", "close": 28.73, "volume": 63832.0}, {"date": "2019-04-10", "close": 29.09, "volume": 104036.0}, {"date": "2019-04-11", "close": 29.12, "volume": 295244.0}, {"date": "2019-04-12", "close": 29.82, "volume": 36675.0}, {"date": "2019-04-15", "close": 29.4, "volume": 49688.0}, {"date": "2019-04-16", "close": 29.7, "volume": 31727.0}, {"date": "2019-04-17", "close": 29.98, "volume": 32624.0}, {"date": "2019-04-18", "close": 29.8, "volume": 39787.0}, {"date": "2019-04-22", "close": 29.47, "volume": 50570.0}, {"date": "2019-04-23", "close": 24.71, "volume": 453243.0}, {"date": "2019-04-24", "close": 24.7, "volume": 165149.0}, {"date": "2019-04-25", "close": 24.78, "volume": 118433.0}, {"date": "2019-04-26", "close": 25.15, "volume": 124377.0}, {"date": "2019-04-29", "close": 26.31, "volume": 101120.0}, {"date": "2019-04-30", "close": 26.26, "volume": 150164.0}, {"date": "2019-05-01", "close": 26.37, "volume": 173959.0}, {"date": "2019-05-02", "close": 26.28, "volume": 79199.0}, {"date": "2019-05-03", "close": 26.48, "volume": 79935.0}, {"date": "2019-05-06", "close": 26.73, "volume": 68815.0}, {"date": "2019-05-07", "close": 26.85, "volume": 154928.0}, {"date": "2019-05-08", "close": 26.72, "volume": 58879.0}, {"date": "2019-05-09", "close": 26.97, "volume": 154779.0}, {"date": "2019-05-10", "close": 27.03, "volume": 48895.0}, {"date": "2019-05-13", "close": 26.61, "volume": 90423.0}, {"date": "2019-05-14", "close": 26.7, "volume": 56099.0}, {"date": "2019-05-15", "close": 26.52, "volume": 60536.0}, {"date": "2019-05-16", "close": 26.83, "volume": 73032.0}, {"date": "2019-05-17", "close": 26.86, "volume": 51811.0}, {"date": "2019-05-20", "close": 27.11, "volume": 57650.0}, {"date": "2019-05-21", "close": 26.9, "volume": 71549.0}, {"date": "2019-05-22", "close": 26.6, "volume": 85064.0}, {"date": "2019-05-23", "close": 25.97, "volume": 61002.0}, {"date": "2019-05-24", "close": 25.92, "volume": 68224.0}, {"date": "2019-05-28", "close": 25.51, "volume": 48002.0}, {"date": "2019-05-29", "close": 25.64, "volume": 47724.0}, {"date": "2019-05-30", "close": 25.14, "volume": 63939.0}, {"date": "2019-05-31", "close": 24.88, "volume": 40542.0}, {"date": "2019-06-03", "close": 24.82, "volume": 32525.0}, {"date": "2019-06-04", "close": 25.18, "volume": 57006.0}, {"date": "2019-06-05", "close": 24.85, "volume": 50461.0}, {"date": "2019-06-06", "close": 24.61, "volume": 34347.0}, {"date": "2019-06-07", "close": 24.49, "volume": 50221.0}, {"date": "2019-06-10", "close": 24.85, "volume": 46751.0}, {"date": "2019-06-11", "close": 25.08, "volume": 49080.0}, {"date": "2019-06-12", "close": 25.46, "volume": 45857.0}, {"date": "2019-06-13", "close": 25.38, "volume": 90445.0}, {"date": "2019-06-14", "close": 25.78, "volume": 76477.0}, {"date": "2019-06-17", "close": 25.48, "volume": 65893.0}, {"date": "2019-06-18", "close": 25.69, "volume": 46843.0}, {"date": "2019-06-19", "close": 25.88, "volume": 113572.0}, {"date": "2019-06-20", "close": 26.32, "volume": 58601.0}, {"date": "2019-06-21", "close": 26.33, "volume": 93524.0}, {"date": "2019-06-24", "close": 26.16, "volume": 123605.0}, {"date": "2019-06-25", "close": 26.14, "volume": 59338.0}, {"date": "2019-06-26", "close": 26.33, "volume": 67223.0}, {"date": "2019-06-27", "close": 26.74, "volume": 143192.0}, {"date": "2019-06-28", "close": 26.66, "volume": 451450.0}, {"date": "2019-07-01", "close": 27.24, "volume": 145960.0}, {"date": "2019-07-02", "close": 27.24, "volume": 92769.0}, {"date": "2019-07-03", "close": 27.52, "volume": 64598.0}, {"date": "2019-07-05", "close": 28.0, "volume": 41083.0}, {"date": "2019-07-08", "close": 27.8, "volume": 151297.0}, {"date": "2019-07-09", "close": 26.89, "volume": 155579.0}, {"date": "2019-07-10", "close": 25.75, "volume": 82541.0}, {"date": "2019-07-11", "close": 25.78, "volume": 79443.0}, {"date": "2019-07-12", "close": 25.89, "volume": 68007.0}, {"date": "2019-07-15", "close": 24.93, "volume": 62322.0}, {"date": "2019-07-16", "close": 24.81, "volume": 42396.0}, {"date": "2019-07-17", "close": 24.46, "volume": 72892.0}, {"date": "2019-07-18", "close": 24.56, "volume": 45491.0}, {"date": "2019-07-19", "close": 24.63, "volume": 63022.0}, {"date": "2019-07-22", "close": 24.4, "volume": 54903.0}, {"date": "2019-07-23", "close": 25.68, "volume": 190912.0}, {"date": "2019-07-24", "close": 25.97, "volume": 130660.0}, {"date": "2019-07-25", "close": 26.05, "volume": 60615.0}, {"date": "2019-07-26", "close": 26.88, "volume": 80762.0}, {"date": "2019-07-29", "close": 26.51, "volume": 52231.0}, {"date": "2019-07-30", "close": 26.73, "volume": 59336.0}, {"date": "2019-07-31", "close": 26.49, "volume": 82582.0}, {"date": "2019-08-01", "close": 25.56, "volume": 85613.0}, {"date": "2019-08-02", "close": 26.03, "volume": 76638.0}, {"date": "2019-08-05", "close": 25.21, "volume": 69103.0}, {"date": "2019-08-06", "close": 25.33, "volume": 69207.0}, {"date": "2019-08-07", "close": 24.78, "volume": 49261.0}, {"date": "2019-08-08", "close": 25.41, "volume": 93600.0}, {"date": "2019-08-09", "close": 25.52, "volume": 46108.0}, {"date": "2019-08-12", "close": 25.5, "volume": 58721.0}, {"date": "2019-08-13", "close": 25.7, "volume": 39858.0}, {"date": "2019-08-14", "close": 24.79, "volume": 35625.0}, {"date": "2019-08-15", "close": 24.84, "volume": 58759.0}, {"date": "2019-08-16", "close": 25.57, "volume": 44587.0}, {"date": "2019-08-19", "close": 25.59, "volume": 53870.0}, {"date": "2019-08-20", "close": 25.56, "volume": 42975.0}, {"date": "2019-08-21", "close": 25.94, "volume": 68890.0}, {"date": "2019-08-22", "close": 25.96, "volume": 37857.0}, {"date": "2019-08-23", "close": 25.18, "volume": 59344.0}, {"date": "2019-08-26", "close": 25.5, "volume": 28130.0}, {"date": "2019-08-27", "close": 24.82, "volume": 53433.0}, {"date": "2019-08-28", "close": 24.98, "volume": 56481.0}, {"date": "2019-08-29", "close": 25.54, "volume": 61724.0}, {"date": "2019-08-30", "close": 25.3, "volume": 41430.0}, {"date": "2019-09-03", "close": 24.81, "volume": 34482.0}, {"date": "2019-09-04", "close": 25.12, "volume": 71564.0}, {"date": "2019-09-05", "close": 25.79, "volume": 48609.0}, {"date": "2019-09-06", "close": 25.32, "volume": 26469.0}, {"date": "2019-09-09", "close": 26.15, "volume": 56836.0}, {"date": "2019-09-10", "close": 26.75, "volume": 74784.0}, {"date": "2019-09-11", "close": 27.51, "volume": 70528.0}, {"date": "2019-09-12", "close": 27.51, "volume": 48709.0}, {"date": "2019-09-13", "close": 28.31, "volume": 66527.0}, {"date": "2019-09-16", "close": 28.37, "volume": 39922.0}, {"date": "2019-09-17", "close": 28.24, "volume": 58406.0}, {"date": "2019-09-18", "close": 28.22, "volume": 54809.0}, {"date": "2019-09-19", "close": 28.05, "volume": 113854.0}, {"date": "2019-09-20", "close": 27.46, "volume": 208188.0}, {"date": "2019-09-23", "close": 27.72, "volume": 96140.0}, {"date": "2019-09-24", "close": 27.63, "volume": 51928.0}, {"date": "2019-09-25", "close": 28.52, "volume": 38568.0}, {"date": "2019-09-26", "close": 27.22, "volume": 48376.0}, {"date": "2019-09-27", "close": 27.26, "volume": 50007.0}, {"date": "2019-09-30", "close": 26.81, "volume": 63983.0}, {"date": "2019-10-01", "close": 26.25, "volume": 52364.0}, {"date": "2019-10-02", "close": 26.24, "volume": 38609.0}, {"date": "2019-10-03", "close": 25.93, "volume": 35973.0}, {"date": "2019-10-04", "close": 25.94, "volume": 41953.0}, {"date": "2019-10-07", "close": 26.03, "volume": 36393.0}, {"date": "2019-10-08", "close": 25.41, "volume": 37444.0}, {"date": "2019-10-09", "close": 25.61, "volume": 34186.0}, {"date": "2019-10-10", "close": 25.63, "volume": 32682.0}, {"date": "2019-10-11", "close": 26.19, "volume": 37526.0}, {"date": "2019-10-14", "close": 26.15, "volume": 24154.0}, {"date": "2019-10-15", "close": 26.36, "volume": 28665.0}, {"date": "2019-10-16", "close": 26.41, "volume": 24227.0}, {"date": "2019-10-17", "close": 26.65, "volume": 26996.0}, {"date": "2019-10-18", "close": 26.69, "volume": 33712.0}, {"date": "2019-10-21", "close": 27.32, "volume": 30777.0}, {"date": "2019-10-22", "close": 28.03, "volume": 85248.0}, {"date": "2019-10-23", "close": 28.47, "volume": 43995.0}, {"date": "2019-10-24", "close": 28.3, "volume": 35215.0}, {"date": "2019-10-25", "close": 28.18, "volume": 38817.0}, {"date": "2019-10-28", "close": 28.32, "volume": 25820.0}, {"date": "2019-10-29", "close": 28.43, "volume": 24839.0}, {"date": "2019-10-30", "close": 28.26, "volume": 25181.0}, {"date": "2019-10-31", "close": 27.76, "volume": 37814.0}, {"date": "2019-11-01", "close": 28.23, "volume": 35073.0}, {"date": "2019-11-04", "close": 28.58, "volume": 30646.0}, {"date": "2019-11-05", "close": 28.73, "volume": 22160.0}, {"date": "2019-11-06", "close": 28.5, "volume": 20268.0}, {"date": "2019-11-07", "close": 29.07, "volume": 29486.0}, {"date": "2019-11-08", "close": 28.78, "volume": 24643.0}, {"date": "2019-11-11", "close": 28.96, "volume": 12755.0}, {"date": "2019-11-12", "close": 28.94, "volume": 23522.0}, {"date": "2019-11-13", "close": 28.67, "volume": 44432.0}, {"date": "2019-11-14", "close": 28.3, "volume": 27079.0}, {"date": "2019-11-15", "close": 28.2, "volume": 20133.0}, {"date": "2019-11-18", "close": 28.27, "volume": 30019.0}, {"date": "2019-11-19", "close": 28.64, "volume": 28706.0}, {"date": "2019-11-20", "close": 28.32, "volume": 43767.0}, {"date": "2019-11-21", "close": 28.35, "volume": 28767.0}, {"date": "2019-11-22", "close": 28.56, "volume": 10173.0}, {"date": "2019-11-25", "close": 29.32, "volume": 48941.0}, {"date": "2019-11-26", "close": 29.33, "volume": 53104.0}, {"date": "2019-11-27", "close": 29.53, "volume": 29480.0}, {"date": "2019-11-29", "close": 29.45, "volume": 8505.0}, {"date": "2019-12-02", "close": 29.14, "volume": 34543.0}, {"date": "2019-12-03", "close": 28.68, "volume": 26368.0}, {"date": "2019-12-04", "close": 29.04, "volume": 33799.0}, {"date": "2019-12-05", "close": 29.39, "volume": 41906.0}, {"date": "2019-12-06", "close": 30.16, "volume": 72946.0}, {"date": "2019-12-09", "close": 29.55, "volume": 41066.0}, {"date": "2019-12-10", "close": 29.86, "volume": 22417.0}, {"date": "2019-12-11", "close": 29.71, "volume": 15584.0}, {"date": "2019-12-12", "close": 30.1, "volume": 27768.0}, {"date": "2019-12-13", "close": 30.38, "volume": 41507.0}, {"date": "2019-12-16", "close": 30.95, "volume": 66083.0}, {"date": "2019-12-17", "close": 31.1, "volume": 29987.0}, {"date": "2019-12-18", "close": 31.46, "volume": 24199.0}, {"date": "2019-12-19", "close": 31.52, "volume": 44165.0}, {"date": "2019-12-20", "close": 31.58, "volume": 186119.0}, {"date": "2019-12-23", "close": 30.52, "volume": 42906.0}, {"date": "2019-12-24", "close": 30.57, "volume": 38198.0}, {"date": "2019-12-26", "close": 30.48, "volume": 19614.0}, {"date": "2019-12-27", "close": 30.51, "volume": 38499.0}, {"date": "2019-12-30", "close": 30.61, "volume": 37941.0}, {"date": "2019-12-31", "close": 30.87, "volume": 43084.0}, {"date": "2020-01-02", "close": 30.13, "volume": 48683.0}, {"date": "2020-01-03", "close": 29.94, "volume": 35090.0}, {"date": "2020-01-06", "close": 29.41, "volume": 47269.0}, {"date": "2020-01-07", "close": 29.05, "volume": 70111.0}, {"date": "2020-01-08", "close": 29.31, "volume": 42288.0}, {"date": "2020-01-09", "close": 29.08, "volume": 32592.0}, {"date": "2020-01-10", "close": 28.6, "volume": 31520.0}, {"date": "2020-01-13", "close": 28.75, "volume": 31423.0}, {"date": "2020-01-14", "close": 28.49, "volume": 30376.0}, {"date": "2020-01-15", "close": 28.1, "volume": 37172.0}, {"date": "2020-01-16", "close": 28.54, "volume": 37809.0}, {"date": "2020-01-17", "close": 28.29, "volume": 98501.0}, {"date": "2020-01-21", "close": 27.88, "volume": 45026.0}, {"date": "2020-01-22", "close": 27.25, "volume": 55443.0}, {"date": "2020-01-23", "close": 27.39, "volume": 34480.0}, {"date": "2020-01-24", "close": 28.06, "volume": 120385.0}, {"date": "2020-01-27", "close": 28.25, "volume": 48120.0}, {"date": "2020-01-28", "close": 27.94, "volume": 28102.0}, {"date": "2020-01-29", "close": 27.16, "volume": 25996.0}, {"date": "2020-01-30", "close": 27.61, "volume": 26934.0}, {"date": "2020-01-31", "close": 26.86, "volume": 53994.0}, {"date": "2020-02-03", "close": 27.53, "volume": 48805.0}, {"date": "2020-02-04", "close": 28.0, "volume": 60819.0}, {"date": "2020-02-05", "close": 28.49, "volume": 48566.0}, {"date": "2020-02-06", "close": 28.03, "volume": 43274.0}, {"date": "2020-02-07", "close": 27.92, "volume": 117311.0}, {"date": "2020-02-10", "close": 28.13, "volume": 25202.0}, {"date": "2020-02-11", "close": 28.11, "volume": 20900.0}, {"date": "2020-02-12", "close": 28.11, "volume": 22282.0}, {"date": "2020-02-13", "close": 28.34, "volume": 15855.0}, {"date": "2020-02-14", "close": 28.34, "volume": 36129.0}, {"date": "2020-02-18", "close": 27.87, "volume": 26402.0}, {"date": "2020-02-19", "close": 27.94, "volume": 30922.0}, {"date": "2020-02-20", "close": 28.26, "volume": 19249.0}, {"date": "2020-02-21", "close": 28.05, "volume": 19375.0}, {"date": "2020-02-24", "close": 27.86, "volume": 42221.0}, {"date": "2020-02-25", "close": 27.33, "volume": 41852.0}, {"date": "2020-02-26", "close": 27.74, "volume": 35552.0}, {"date": "2020-02-27", "close": 27.19, "volume": 47539.0}, {"date": "2020-02-28", "close": 26.18, "volume": 148233.0}, {"date": "2020-03-02", "close": 27.48, "volume": 62332.0}, {"date": "2020-03-03", "close": 26.15, "volume": 59658.0}, {"date": "2020-03-04", "close": 26.41, "volume": 38477.0}, {"date": "2020-03-05", "close": 25.23, "volume": 42987.0}, {"date": "2020-03-06", "close": 24.09, "volume": 31463.0}, {"date": "2020-03-09", "close": 21.42, "volume": 56047.0}, {"date": "2020-03-10", "close": 22.2, "volume": 55346.0}, {"date": "2020-03-11", "close": 20.95, "volume": 57788.0}, {"date": "2020-03-12", "close": 19.3, "volume": 67051.0}, {"date": "2020-03-13", "close": 19.61, "volume": 233754.0}, {"date": "2020-03-16", "close": 15.93, "volume": 122128.0}, {"date": "2020-03-17", "close": 16.87, "volume": 106030.0}, {"date": "2020-03-18", "close": 14.78, "volume": 90934.0}, {"date": "2020-03-19", "close": 17.0, "volume": 109009.0}, {"date": "2020-03-20", "close": 16.31, "volume": 127003.0}, {"date": "2020-03-23", "close": 16.57, "volume": 56183.0}, {"date": "2020-03-24", "close": 17.51, "volume": 87024.0}, {"date": "2020-03-25", "close": 16.91, "volume": 38529.0}, {"date": "2020-03-26", "close": 18.37, "volume": 56558.0}, {"date": "2020-03-27", "close": 17.51, "volume": 49838.0}, {"date": "2020-03-30", "close": 17.74, "volume": 42357.0}, {"date": "2020-03-31", "close": 17.25, "volume": 84869.0}, {"date": "2020-04-01", "close": 16.23, "volume": 52583.0}, {"date": "2020-04-02", "close": 16.49, "volume": 45107.0}, {"date": "2020-04-03", "close": 15.43, "volume": 43481.0}, {"date": "2020-04-06", "close": 16.36, "volume": 54562.0}, {"date": "2020-04-07", "close": 16.63, "volume": 36941.0}, {"date": "2020-04-08", "close": 16.71, "volume": 85280.0}, {"date": "2020-04-09", "close": 17.84, "volume": 89298.0}, {"date": "2020-04-13", "close": 17.05, "volume": 24612.0}, {"date": "2020-04-14", "close": 16.89, "volume": 99908.0}, {"date": "2020-04-15", "close": 15.73, "volume": 95737.0}, {"date": "2020-04-16", "close": 14.11, "volume": 77413.0}, {"date": "2020-04-17", "close": 16.36, "volume": 45060.0}, {"date": "2020-04-20", "close": 16.41, "volume": 67120.0}, {"date": "2020-04-21", "close": 16.04, "volume": 40481.0}, {"date": "2020-04-22", "close": 15.85, "volume": 49138.0}, {"date": "2020-04-23", "close": 16.65, "volume": 73518.0}, {"date": "2020-04-24", "close": 16.88, "volume": 25843.0}, {"date": "2020-04-27", "close": 17.93, "volume": 37713.0}, {"date": "2020-04-28", "close": 18.0, "volume": 50191.0}, {"date": "2020-04-29", "close": 20.5, "volume": 101919.0}, {"date": "2020-04-30", "close": 18.74, "volume": 40762.0}, {"date": "2020-05-01", "close": 17.83, "volume": 46765.0}, {"date": "2020-05-04", "close": 17.44, "volume": 28416.0}, {"date": "2020-05-05", "close": 16.79, "volume": 28266.0}, {"date": "2020-05-06", "close": 15.76, "volume": 33505.0}, {"date": "2020-05-07", "close": 15.14, "volume": 41444.0}, {"date": "2020-05-08", "close": 16.1, "volume": 119184.0}, {"date": "2020-05-11", "close": 15.25, "volume": 69519.0}, {"date": "2020-05-12", "close": 14.09, "volume": 59378.0}, {"date": "2020-05-13", "close": 13.59, "volume": 70808.0}, {"date": "2020-05-14", "close": 13.25, "volume": 46914.0}, {"date": "2020-05-15", "close": 13.72, "volume": 57542.0}, {"date": "2020-05-18", "close": 15.3, "volume": 45976.0}, {"date": "2020-05-19", "close": 15.51, "volume": 69611.0}, {"date": "2020-05-20", "close": 15.74, "volume": 35507.0}, {"date": "2020-05-21", "close": 15.51, "volume": 29548.0}, {"date": "2020-05-22", "close": 15.9, "volume": 154089.0}, {"date": "2020-05-26", "close": 17.27, "volume": 42115.0}, {"date": "2020-05-27", "close": 17.5, "volume": 121927.0}, {"date": "2020-05-28", "close": 17.04, "volume": 110165.0}, {"date": "2020-05-29", "close": 16.31, "volume": 58169.0}, {"date": "2020-06-01", "close": 16.53, "volume": 87111.0}, {"date": "2020-06-02", "close": 16.69, "volume": 31624.0}, {"date": "2020-06-03", "close": 17.41, "volume": 55930.0}, {"date": "2020-06-04", "close": 17.62, "volume": 64393.0}, {"date": "2020-06-05", "close": 18.68, "volume": 128616.0}, {"date": "2020-06-08", "close": 18.79, "volume": 97200.0}, {"date": "2020-06-09", "close": 18.02, "volume": 114382.0}, {"date": "2020-06-10", "close": 17.41, "volume": 103516.0}, {"date": "2020-06-11", "close": 15.91, "volume": 138593.0}, {"date": "2020-06-12", "close": 16.55, "volume": 73735.0}, {"date": "2020-06-15", "close": 16.52, "volume": 46252.0}, {"date": "2020-06-16", "close": 17.38, "volume": 57902.0}, {"date": "2020-06-17", "close": 16.39, "volume": 43350.0}, {"date": "2020-06-18", "close": 16.64, "volume": 53092.0}, {"date": "2020-06-19", "close": 17.23, "volume": 274373.0}, {"date": "2020-06-22", "close": 16.72, "volume": 39644.0}, {"date": "2020-06-23", "close": 16.76, "volume": 53257.0}, {"date": "2020-06-24", "close": 16.18, "volume": 55817.0}, {"date": "2020-06-25", "close": 16.69, "volume": 46290.0}, {"date": "2020-06-26", "close": 15.69, "volume": 119055.0}, {"date": "2020-06-29", "close": 16.93, "volume": 32762.0}, {"date": "2020-06-30", "close": 17.44, "volume": 27963.0}, {"date": "2020-07-01", "close": 15.69, "volume": 43505.0}, {"date": "2020-07-02", "close": 15.9, "volume": 34688.0}, {"date": "2020-07-06", "close": 15.83, "volume": 31205.0}, {"date": "2020-07-07", "close": 15.42, "volume": 33089.0}, {"date": "2020-07-08", "close": 15.25, "volume": 66781.0}, {"date": "2020-07-09", "close": 14.44, "volume": 61923.0}, {"date": "2020-07-10", "close": 14.7, "volume": 48356.0}, {"date": "2020-07-13", "close": 14.77, "volume": 83318.0}, {"date": "2020-07-14", "close": 14.91, "volume": 106879.0}, {"date": "2020-07-15", "close": 15.63, "volume": 68726.0}, {"date": "2020-07-16", "close": 15.17, "volume": 69152.0}, {"date": "2020-07-17", "close": 14.51, "volume": 29675.0}, {"date": "2020-07-20", "close": 14.24, "volume": 28190.0}, {"date": "2020-07-21", "close": 15.3, "volume": 28300.0}, {"date": "2020-07-22", "close": 14.22, "volume": 37392.0}, {"date": "2020-07-23", "close": 14.61, "volume": 43446.0}, {"date": "2020-07-24", "close": 14.56, "volume": 41059.0}, {"date": "2020-07-27", "close": 13.91, "volume": 61779.0}, {"date": "2020-07-28", "close": 14.11, "volume": 44836.0}, {"date": "2020-07-29", "close": 14.31, "volume": 76478.0}, {"date": "2020-07-30", "close": 14.1, "volume": 56233.0}, {"date": "2020-07-31", "close": 14.14, "volume": 44890.0}, {"date": "2020-08-03", "close": 14.11, "volume": 149308.0}, {"date": "2020-08-04", "close": 14.21, "volume": 47967.0}, {"date": "2020-08-05", "close": 14.67, "volume": 28335.0}, {"date": "2020-08-06", "close": 14.91, "volume": 32943.0}, {"date": "2020-08-07", "close": 15.3, "volume": 34819.0}, {"date": "2020-08-10", "close": 15.6, "volume": 87132.0}, {"date": "2020-08-11", "close": 16.2, "volume": 37917.0}, {"date": "2020-08-12", "close": 15.75, "volume": 191107.0}, {"date": "2020-08-13", "close": 15.87, "volume": 55196.0}, {"date": "2020-08-14", "close": 16.01, "volume": 74887.0}, {"date": "2020-08-17", "close": 16.09, "volume": 47566.0}, {"date": "2020-08-18", "close": 15.35, "volume": 41228.0}, {"date": "2020-08-19", "close": 15.56, "volume": 27510.0}, {"date": "2020-08-20", "close": 15.35, "volume": 16850.0}, {"date": "2020-08-21", "close": 15.02, "volume": 78123.0}, {"date": "2020-08-24", "close": 15.54, "volume": 56973.0}, {"date": "2020-08-25", "close": 15.74, "volume": 25458.0}, {"date": "2020-08-26", "close": 15.51, "volume": 46764.0}, {"date": "2020-08-27", "close": 15.84, "volume": 26482.0}, {"date": "2020-08-28", "close": 16.06, "volume": 31076.0}, {"date": "2020-08-31", "close": 15.9, "volume": 77996.0}, {"date": "2020-09-01", "close": 16.11, "volume": 38706.0}, {"date": "2020-09-02", "close": 16.27, "volume": 40033.0}, {"date": "2020-09-03", "close": 16.31, "volume": 41776.0}, {"date": "2020-09-04", "close": 16.55, "volume": 26417.0}, {"date": "2020-09-08", "close": 16.22, "volume": 37797.0}, {"date": "2020-09-09", "close": 16.21, "volume": 26995.0}, {"date": "2020-09-10", "close": 16.26, "volume": 31306.0}, {"date": "2020-09-11", "close": 16.33, "volume": 30299.0}, {"date": "2020-09-14", "close": 16.79, "volume": 34206.0}, {"date": "2020-09-15", "close": 16.45, "volume": 28861.0}, {"date": "2020-09-16", "close": 16.96, "volume": 49776.0}, {"date": "2020-09-17", "close": 16.48, "volume": 36768.0}, {"date": "2020-09-18", "close": 16.47, "volume": 117709.0}, {"date": "2020-09-21", "close": 14.59, "volume": 53289.0}, {"date": "2020-09-22", "close": 14.37, "volume": 44941.0}, {"date": "2020-09-23", "close": 14.16, "volume": 37198.0}, {"date": "2020-09-24", "close": 14.13, "volume": 32308.0}, {"date": "2020-09-25", "close": 14.29, "volume": 87282.0}, {"date": "2020-09-28", "close": 15.09, "volume": 41879.0}, {"date": "2020-09-29", "close": 15.27, "volume": 31244.0}, {"date": "2020-09-30", "close": 15.5, "volume": 38508.0}, {"date": "2020-10-01", "close": 15.59, "volume": 122179.0}, {"date": "2020-10-02", "close": 15.85, "volume": 25470.0}, {"date": "2020-10-05", "close": 16.21, "volume": 50648.0}, {"date": "2020-10-06", "close": 16.17, "volume": 72503.0}, {"date": "2020-10-07", "close": 16.7, "volume": 30556.0}, {"date": "2020-10-08", "close": 16.95, "volume": 32478.0}, {"date": "2020-10-09", "close": 16.53, "volume": 49816.0}, {"date": "2020-10-12", "close": 16.65, "volume": 35610.0}, {"date": "2020-10-13", "close": 16.09, "volume": 17211.0}, {"date": "2020-10-14", "close": 15.55, "volume": 20834.0}, {"date": "2020-10-15", "close": 15.71, "volume": 35358.0}, {"date": "2020-10-16", "close": 15.92, "volume": 16064.0}, {"date": "2020-10-19", "close": 15.75, "volume": 10086.0}, {"date": "2020-10-20", "close": 16.6, "volume": 30731.0}, {"date": "2020-10-21", "close": 18.0, "volume": 49998.0}, {"date": "2020-10-22", "close": 19.21, "volume": 67009.0}, {"date": "2020-10-23", "close": 18.73, "volume": 27977.0}, {"date": "2020-10-26", "close": 19.0, "volume": 117056.0}, {"date": "2020-10-27", "close": 18.66, "volume": 51757.0}, {"date": "2020-10-28", "close": 18.09, "volume": 34290.0}, {"date": "2020-10-29", "close": 18.59, "volume": 30792.0}, {"date": "2020-10-30", "close": 18.38, "volume": 35073.0}, {"date": "2020-11-02", "close": 18.88, "volume": 26046.0}, {"date": "2020-11-03", "close": 18.87, "volume": 57540.0}, {"date": "2020-11-04", "close": 18.3, "volume": 24804.0}, {"date": "2020-11-05", "close": 18.71, "volume": 39096.0}, {"date": "2020-11-06", "close": 17.84, "volume": 26946.0}, {"date": "2020-11-09", "close": 19.02, "volume": 114968.0}, {"date": "2020-11-10", "close": 20.93, "volume": 63160.0}, {"date": "2020-11-11", "close": 19.91, "volume": 46259.0}, {"date": "2020-11-12", "close": 19.39, "volume": 41582.0}, {"date": "2020-11-13", "close": 20.04, "volume": 44730.0}, {"date": "2020-11-16", "close": 21.1, "volume": 46354.0}, {"date": "2020-11-17", "close": 20.57, "volume": 41910.0}, {"date": "2020-11-18", "close": 21.02, "volume": 61183.0}, {"date": "2020-11-19", "close": 21.23, "volume": 23396.0}, {"date": "2020-11-20", "close": 21.42, "volume": 43279.0}, {"date": "2020-11-23", "close": 21.28, "volume": 31803.0}, {"date": "2020-11-24", "close": 22.77, "volume": 74196.0}, {"date": "2020-11-25", "close": 21.81, "volume": 52862.0}, {"date": "2020-11-27", "close": 21.84, "volume": 20623.0}, {"date": "2020-11-30", "close": 20.275, "volume": 258802.0}, {"date": "2020-12-01", "close": 20.35, "volume": 56589.0}, {"date": "2020-12-02", "close": 20.26, "volume": 37769.0}, {"date": "2020-12-03", "close": 20.63, "volume": 41893.0}, {"date": "2020-12-04", "close": 21.55, "volume": 20723.0}, {"date": "2020-12-07", "close": 21.46, "volume": 31410.0}, {"date": "2020-12-08", "close": 21.6, "volume": 44589.0}, {"date": "2020-12-09", "close": 21.52, "volume": 31786.0}, {"date": "2020-12-10", "close": 21.43, "volume": 20716.0}, {"date": "2020-12-11", "close": 21.29, "volume": 29489.0}, {"date": "2020-12-14", "close": 20.73, "volume": 42292.0}, {"date": "2020-12-15", "close": 21.25, "volume": 27906.0}, {"date": "2020-12-16", "close": 20.98, "volume": 32935.0}, {"date": "2020-12-17", "close": 21.19, "volume": 40225.0}, {"date": "2020-12-18", "close": 20.11, "volume": 256358.0}, {"date": "2020-12-21", "close": 20.88, "volume": 92728.0}, {"date": "2020-12-22", "close": 21.05, "volume": 28521.0}, {"date": "2020-12-23", "close": 21.3, "volume": 30084.0}, {"date": "2020-12-24", "close": 21.32, "volume": 8947.0}, {"date": "2020-12-28", "close": 21.44, "volume": 32662.0}, {"date": "2020-12-29", "close": 21.24, "volume": 25725.0}, {"date": "2020-12-30", "close": 21.25, "volume": 28242.0}, {"date": "2020-12-31", "close": 21.59, "volume": 33485.0}, {"date": "2021-01-04", "close": 21.54, "volume": 49326.0}, {"date": "2021-01-05", "close": 21.79, "volume": 35784.0}, {"date": "2021-01-06", "close": 23.79, "volume": 59000.0}, {"date": "2021-01-07", "close": 23.62, "volume": 29893.0}, {"date": "2021-01-08", "close": 23.17, "volume": 28433.0}, {"date": "2021-01-11", "close": 23.41, "volume": 16368.0}, {"date": "2021-01-12", "close": 23.84, "volume": 34384.0}, {"date": "2021-01-13", "close": 23.43, "volume": 18048.0}, {"date": "2021-01-14", "close": 23.87, "volume": 54178.0}, {"date": "2021-01-15", "close": 23.86, "volume": 20453.0}, {"date": "2021-01-19", "close": 24.65, "volume": 113923.0}, {"date": "2021-01-20", "close": 23.94, "volume": 35540.0}, {"date": "2021-01-21", "close": 23.48, "volume": 32378.0}, {"date": "2021-01-22", "close": 23.53, "volume": 40851.0}, {"date": "2021-01-25", "close": 23.15, "volume": 25493.0}, {"date": "2021-01-26", "close": 23.27, "volume": 40124.0}, {"date": "2021-01-27", "close": 22.83, "volume": 47099.0}, {"date": "2021-01-28", "close": 23.39, "volume": 51048.0}, {"date": "2021-01-29", "close": 22.08, "volume": 42278.0}, {"date": "2021-02-01", "close": 22.87, "volume": 27639.0}, {"date": "2021-02-02", "close": 23.25, "volume": 37002.0}, {"date": "2021-02-03", "close": 23.76, "volume": 23162.0}, {"date": "2021-02-04", "close": 24.33, "volume": 18866.0}, {"date": "2021-02-05", "close": 24.57, "volume": 16910.0}, {"date": "2021-02-08", "close": 24.42, "volume": 22513.0}, {"date": "2021-02-09", "close": 24.75, "volume": 11794.0}, {"date": "2021-02-10", "close": 24.06, "volume": 26838.0}, {"date": "2021-02-11", "close": 23.82, "volume": 33023.0}, {"date": "2021-02-12", "close": 23.68, "volume": 9686.0}, {"date": "2021-02-16", "close": 24.12, "volume": 23707.0}, {"date": "2021-02-17", "close": 23.72, "volume": 22350.0}, {"date": "2021-02-18", "close": 23.26, "volume": 16570.0}, {"date": "2021-02-19", "close": 24.03, "volume": 28518.0}, {"date": "2021-02-22", "close": 24.48, "volume": 56482.0}, {"date": "2021-02-23", "close": 25.2, "volume": 58381.0}, {"date": "2021-02-24", "close": 26.58, "volume": 28298.0}, {"date": "2021-02-25", "close": 26.39, "volume": 60122.0}, {"date": "2021-02-26", "close": 26.0, "volume": 35061.0}, {"date": "2021-03-01", "close": 26.6, "volume": 30990.0}, {"date": "2021-03-02", "close": 26.5, "volume": 24886.0}, {"date": "2021-03-03", "close": 28.01, "volume": 32927.0}, {"date": "2021-03-04", "close": 27.67, "volume": 40184.0}, {"date": "2021-03-05", "close": 28.76, "volume": 27343.0}, {"date": "2021-03-08", "close": 29.3, "volume": 33590.0}, {"date": "2021-03-09", "close": 28.64, "volume": 27310.0}, {"date": "2021-03-10", "close": 28.25, "volume": 49461.0}, {"date": "2021-03-11", "close": 28.36, "volume": 33070.0}, {"date": "2021-03-12", "close": 29.1, "volume": 19302.0}, {"date": "2021-03-15", "close": 28.74, "volume": 26463.0}, {"date": "2021-03-16", "close": 28.35, "volume": 23276.0}, {"date": "2021-03-17", "close": 28.32, "volume": 32533.0}, {"date": "2021-03-18", "close": 28.87, "volume": 46925.0}, {"date": "2021-03-19", "close": 29.31, "volume": 138576.0}, {"date": "2021-03-22", "close": 28.64, "volume": 45099.0}, {"date": "2021-03-23", "close": 27.12, "volume": 44265.0}, {"date": "2021-03-24", "close": 27.27, "volume": 31466.0}, {"date": "2021-03-25", "close": 27.885, "volume": 21371.0}, {"date": "2021-03-26", "close": 28.54, "volume": 25720.0}, {"date": "2021-03-29", "close": 28.16, "volume": 27336.0}, {"date": "2021-03-30", "close": 28.1, "volume": 29676.0}, {"date": "2021-03-31", "close": 27.4, "volume": 54285.0}, {"date": "2021-04-01", "close": 27.52, "volume": 20249.0}, {"date": "2021-04-05", "close": 27.6, "volume": 8145.0}, {"date": "2021-04-06", "close": 27.76, "volume": 45867.0}, {"date": "2021-04-07", "close": 28.0, "volume": 44942.0}, {"date": "2021-04-08", "close": 28.65, "volume": 18680.0}, {"date": "2021-04-09", "close": 28.5, "volume": 30122.0}, {"date": "2021-04-12", "close": 28.53, "volume": 8587.0}, {"date": "2021-04-13", "close": 28.45, "volume": 20848.0}, {"date": "2021-04-14", "close": 28.71, "volume": 16500.0}, {"date": "2021-04-15", "close": 29.05, "volume": 33126.0}, {"date": "2021-04-16", "close": 29.04, "volume": 16969.0}, {"date": "2021-04-19", "close": 28.4, "volume": 21148.0}, {"date": "2021-04-20", "close": 28.0, "volume": 43867.0}, {"date": "2021-04-21", "close": 29.75, "volume": 27871.0}, {"date": "2021-04-22", "close": 29.63, "volume": 40874.0}, {"date": "2021-04-23", "close": 30.61, "volume": 27104.0}, {"date": "2021-04-26", "close": 30.08, "volume": 17334.0}, {"date": "2021-04-27", "close": 29.51, "volume": 23588.0}, {"date": "2021-04-28", "close": 29.61, "volume": 25461.0}, {"date": "2021-04-29", "close": 29.59, "volume": 33541.0}, {"date": "2021-04-30", "close": 29.26, "volume": 54182.0}, {"date": "2021-05-03", "close": 30.35, "volume": 38427.0}, {"date": "2021-05-04", "close": 30.04, "volume": 28443.0}, {"date": "2021-05-05", "close": 30.35, "volume": 56042.0}, {"date": "2021-05-06", "close": 30.78, "volume": 29074.0}, {"date": "2021-05-07", "close": 30.73, "volume": 17282.0}, {"date": "2021-05-10", "close": 30.1, "volume": 43291.0}, {"date": "2021-05-11", "close": 28.87, "volume": 21581.0}, {"date": "2021-05-12", "close": 29.23, "volume": 35656.0}, {"date": "2021-05-13", "close": 30.22, "volume": 24579.0}, {"date": "2021-05-14", "close": 30.92, "volume": 56143.0}, {"date": "2021-05-17", "close": 32.1, "volume": 41881.0}, {"date": "2021-05-18", "close": 31.9, "volume": 33500.0}, {"date": "2021-05-19", "close": 31.85, "volume": 30122.0}, {"date": "2021-05-20", "close": 31.61, "volume": 22884.0}, {"date": "2021-05-21", "close": 31.89, "volume": 26375.0}, {"date": "2021-05-24", "close": 31.54, "volume": 35506.0}, {"date": "2021-05-25", "close": 31.5, "volume": 60753.0}, {"date": "2021-05-26", "close": 32.35, "volume": 32089.0}, {"date": "2021-05-27", "close": 32.42, "volume": 49712.0}, {"date": "2021-05-28", "close": 32.86, "volume": 25775.0}, {"date": "2021-06-01", "close": 33.19, "volume": 33630.0}, {"date": "2021-06-02", "close": 33.16, "volume": 29908.0}, {"date": "2021-06-03", "close": 33.01, "volume": 34690.0}, {"date": "2021-06-04", "close": 32.85, "volume": 22030.0}, {"date": "2021-06-07", "close": 32.94, "volume": 19327.0}, {"date": "2021-06-08", "close": 32.65, "volume": 16514.0}, {"date": "2021-06-09", "close": 31.71, "volume": 26204.0}, {"date": "2021-06-10", "close": 31.53, "volume": 27801.0}, {"date": "2021-06-11", "close": 31.71, "volume": 20061.0}, {"date": "2021-06-14", "close": 31.68, "volume": 33242.0}, {"date": "2021-06-15", "close": 31.86, "volume": 30452.0}, {"date": "2021-06-16", "close": 31.84, "volume": 43519.0}, {"date": "2021-06-17", "close": 31.0, "volume": 89890.0}, {"date": "2021-06-18", "close": 31.05, "volume": 132220.0}, {"date": "2021-06-21", "close": 31.42, "volume": 52285.0}, {"date": "2021-06-22", "close": 31.5, "volume": 51477.0}, {"date": "2021-06-23", "close": 31.42, "volume": 42098.0}, {"date": "2021-06-24", "close": 31.69, "volume": 31740.0}, {"date": "2021-06-25", "close": 32.25, "volume": 347731.0}, {"date": "2021-06-28", "close": 31.3, "volume": 50358.0}, {"date": "2021-06-29", "close": 31.07, "volume": 22865.0}, {"date": "2021-06-30", "close": 30.49, "volume": 51280.0}, {"date": "2021-07-01", "close": 30.99, "volume": 16285.0}, {"date": "2021-07-02", "close": 30.7, "volume": 23479.0}, {"date": "2021-07-06", "close": 29.52, "volume": 25163.0}, {"date": "2021-07-07", "close": 29.34, "volume": 29821.0}, {"date": "2021-07-08", "close": 28.95, "volume": 60677.0}, {"date": "2021-07-09", "close": 29.87, "volume": 14662.0}, {"date": "2021-07-12", "close": 30.04, "volume": 28006.0}, {"date": "2021-07-13", "close": 29.48, "volume": 19437.0}, {"date": "2021-07-14", "close": 29.56, "volume": 15873.0}, {"date": "2021-07-15", "close": 29.95, "volume": 27458.0}, {"date": "2021-07-16", "close": 29.33, "volume": 14258.0}, {"date": "2021-07-19", "close": 28.3, "volume": 27298.0}, {"date": "2021-07-20", "close": 30.52, "volume": 71247.0}, {"date": "2021-07-21", "close": 30.83, "volume": 28041.0}, {"date": "2021-07-22", "close": 29.98, "volume": 22888.0}, {"date": "2021-07-23", "close": 30.12, "volume": 17539.0}, {"date": "2021-07-26", "close": 30.44, "volume": 15805.0}, {"date": "2021-07-27", "close": 30.26, "volume": 15843.0}, {"date": "2021-07-28", "close": 30.51, "volume": 18719.0}, {"date": "2021-07-29", "close": 30.11, "volume": 11971.0}, {"date": "2021-07-30", "close": 29.46, "volume": 39791.0}, {"date": "2021-08-02", "close": 29.64, "volume": 75898.0}, {"date": "2021-08-03", "close": 30.48, "volume": 90232.0}, {"date": "2021-08-04", "close": 30.23, "volume": 19900.0}, {"date": "2021-08-05", "close": 31.03, "volume": 22022.0}, {"date": "2021-08-06", "close": 32.08, "volume": 34931.0}, {"date": "2021-08-09", "close": 31.26, "volume": 14466.0}, {"date": "2021-08-10", "close": 31.98, "volume": 12924.0}, {"date": "2021-08-11", "close": 32.36, "volume": 16603.0}, {"date": "2021-08-12", "close": 31.84, "volume": 21572.0}, {"date": "2021-08-13", "close": 31.56, "volume": 9408.0}, {"date": "2021-08-16", "close": 32.45, "volume": 57176.0}, {"date": "2021-08-17", "close": 32.25, "volume": 27342.0}, {"date": "2021-08-18", "close": 32.45, "volume": 47825.0}, {"date": "2021-08-19", "close": 31.46, "volume": 18326.0}, {"date": "2021-08-20", "close": 31.74, "volume": 18537.0}, {"date": "2021-08-23", "close": 31.57, "volume": 20116.0}, {"date": "2021-08-24", "close": 31.59, "volume": 17290.0}, {"date": "2021-08-25", "close": 31.45, "volume": 18897.0}, {"date": "2021-08-26", "close": 31.51, "volume": 52724.0}, {"date": "2021-08-27", "close": 32.21, "volume": 26337.0}, {"date": "2021-08-30", "close": 31.97, "volume": 30474.0}, {"date": "2021-08-31", "close": 32.08, "volume": 13730.0}, {"date": "2021-09-01", "close": 32.14, "volume": 29161.0}, {"date": "2021-09-02", "close": 32.07, "volume": 28268.0}, {"date": "2021-09-03", "close": 31.78, "volume": 17313.0}, {"date": "2021-09-07", "close": 31.8, "volume": 121442.0}, {"date": "2021-09-08", "close": 31.76, "volume": 31108.0}, {"date": "2021-09-09", "close": 31.92, "volume": 54776.0}, {"date": "2021-09-10", "close": 31.74, "volume": 37821.0}, {"date": "2021-09-13", "close": 31.67, "volume": 48476.0}, {"date": "2021-09-14", "close": 30.9, "volume": 102906.0}, {"date": "2021-09-15", "close": 31.19, "volume": 26134.0}, {"date": "2021-09-16", "close": 30.86, "volume": 26317.0}, {"date": "2021-09-17", "close": 30.11, "volume": 300409.0}, {"date": "2021-09-20", "close": 30.36, "volume": 47571.0}, {"date": "2021-09-21", "close": 31.79, "volume": 65227.0}, {"date": "2021-09-22", "close": 31.91, "volume": 56878.0}, {"date": "2021-09-23", "close": 33.6, "volume": 41742.0}, {"date": "2021-09-24", "close": 33.67, "volume": 27427.0}, {"date": "2021-09-27", "close": 34.97, "volume": 57122.0}, {"date": "2021-09-28", "close": 34.36, "volume": 31118.0}, {"date": "2021-09-29", "close": 34.23, "volume": 32787.0}, {"date": "2021-09-30", "close": 33.38, "volume": 40375.0}, {"date": "2021-10-01", "close": 34.09, "volume": 28045.0}, {"date": "2021-10-04", "close": 34.17, "volume": 26328.0}, {"date": "2021-10-05", "close": 34.71, "volume": 16377.0}, {"date": "2021-10-06", "close": 34.45, "volume": 17514.0}, {"date": "2021-10-07", "close": 34.86, "volume": 33386.0}, {"date": "2021-10-08", "close": 34.8, "volume": 16900.0}, {"date": "2021-10-11", "close": 34.07, "volume": 20586.0}, {"date": "2021-10-12", "close": 34.39, "volume": 31263.0}, {"date": "2021-10-13", "close": 33.86, "volume": 24130.0}, {"date": "2021-10-14", "close": 34.7, "volume": 46284.0}, {"date": "2021-10-15", "close": 34.48, "volume": 36036.0}, {"date": "2021-10-18", "close": 35.18, "volume": 54168.0}, {"date": "2021-10-19", "close": 35.0, "volume": 43597.0}, {"date": "2021-10-20", "close": 33.82, "volume": 54045.0}, {"date": "2021-10-21", "close": 33.11, "volume": 48641.0}, {"date": "2021-10-22", "close": 34.29, "volume": 71163.0}, {"date": "2021-10-25", "close": 34.04, "volume": 31521.0}, {"date": "2021-10-26", "close": 33.45, "volume": 29349.0}, {"date": "2021-10-27", "close": 33.09, "volume": 21972.0}, {"date": "2021-10-28", "close": 33.5, "volume": 21315.0}, {"date": "2021-10-29", "close": 33.46, "volume": 27212.0}, {"date": "2021-11-01", "close": 33.61, "volume": 61771.0}, {"date": "2021-11-02", "close": 32.95, "volume": 29019.0}, {"date": "2021-11-03", "close": 33.07, "volume": 51781.0}, {"date": "2021-11-04", "close": 32.88, "volume": 24172.0}, {"date": "2021-11-05", "close": 33.35, "volume": 77251.0}, {"date": "2021-11-08", "close": 33.99, "volume": 72150.0}, {"date": "2021-11-09", "close": 33.88, "volume": 66487.0}, {"date": "2021-11-10", "close": 34.71, "volume": 60368.0}, {"date": "2021-11-11", "close": 34.97, "volume": 50197.0}, {"date": "2021-11-12", "close": 34.95, "volume": 41145.0}, {"date": "2021-11-15", "close": 35.15, "volume": 85223.0}, {"date": "2021-11-16", "close": 35.67, "volume": 45941.0}, {"date": "2021-11-17", "close": 35.72, "volume": 44302.0}, {"date": "2021-11-18", "close": 35.28, "volume": 67014.0}, {"date": "2021-11-19", "close": 34.69, "volume": 30464.0}, {"date": "2021-11-22", "close": 34.7, "volume": 44085.0}, {"date": "2021-11-23", "close": 35.04, "volume": 35479.0}, {"date": "2021-11-24", "close": 34.61, "volume": 29458.0}, {"date": "2021-11-26", "close": 33.11, "volume": 33121.0}, {"date": "2021-11-29", "close": 32.46, "volume": 35873.0}, {"date": "2021-11-30", "close": 32.52, "volume": 45984.0}, {"date": "2021-12-01", "close": 32.86, "volume": 49072.0}, {"date": "2021-12-02", "close": 33.82, "volume": 26412.0}, {"date": "2021-12-03", "close": 32.84, "volume": 24872.0}, {"date": "2021-12-06", "close": 33.47, "volume": 54597.0}, {"date": "2021-12-07", "close": 32.96, "volume": 89099.0}, {"date": "2021-12-08", "close": 32.7, "volume": 39284.0}, {"date": "2021-12-09", "close": 32.26, "volume": 43814.0}, {"date": "2021-12-10", "close": 32.45, "volume": 28942.0}, {"date": "2021-12-13", "close": 31.81, "volume": 32201.0}, {"date": "2021-12-14", "close": 32.09, "volume": 71713.0}, {"date": "2021-12-15", "close": 32.34, "volume": 125222.0}, {"date": "2021-12-16", "close": 32.39, "volume": 104842.0}, {"date": "2021-12-17", "close": 32.45, "volume": 205360.0}, {"date": "2021-12-20", "close": 32.18, "volume": 147419.0}, {"date": "2021-12-21", "close": 32.95, "volume": 62610.0}, {"date": "2021-12-22", "close": 33.2, "volume": 46367.0}, {"date": "2021-12-23", "close": 33.28, "volume": 43504.0}, {"date": "2021-12-27", "close": 34.02, "volume": 44465.0}, {"date": "2021-12-28", "close": 34.45, "volume": 25796.0}, {"date": "2021-12-29", "close": 33.99, "volume": 55048.0}, {"date": "2021-12-30", "close": 33.84, "volume": 111040.0}, {"date": "2021-12-31", "close": 33.93, "volume": 27371.0}, {"date": "2022-01-03", "close": 34.31, "volume": 51195.0}, {"date": "2022-01-04", "close": 34.39, "volume": 51665.0}, {"date": "2022-01-05", "close": 34.43, "volume": 89110.0}, {"date": "2022-01-06", "close": 34.9, "volume": 54383.0}, {"date": "2022-01-07", "close": 34.71, "volume": 34924.0}, {"date": "2022-01-10", "close": 34.42, "volume": 25692.0}, {"date": "2022-01-11", "close": 34.69, "volume": 73215.0}, {"date": "2022-01-12", "close": 34.3, "volume": 47161.0}, {"date": "2022-01-13", "close": 34.52, "volume": 29566.0}, {"date": "2022-01-14", "close": 34.8, "volume": 23553.0}, {"date": "2022-01-18", "close": 34.11, "volume": 61993.0}, {"date": "2022-01-19", "close": 33.76, "volume": 38004.0}, {"date": "2022-01-20", "close": 33.18, "volume": 33610.0}, {"date": "2022-01-21", "close": 33.22, "volume": 40466.0}, {"date": "2022-01-24", "close": 34.16, "volume": 55696.0}, {"date": "2022-01-25", "close": 34.31, "volume": 43994.0}, {"date": "2022-01-26", "close": 33.97, "volume": 40854.0}, {"date": "2022-01-27", "close": 33.09, "volume": 50833.0}, {"date": "2022-01-28", "close": 31.64, "volume": 40984.0}, {"date": "2022-01-31", "close": 32.06, "volume": 49584.0}, {"date": "2022-02-01", "close": 32.38, "volume": 51581.0}, {"date": "2022-02-02", "close": 32.09, "volume": 37501.0}, {"date": "2022-02-03", "close": 32.49, "volume": 44787.0}, {"date": "2022-02-04", "close": 32.78, "volume": 41954.0}, {"date": "2022-02-07", "close": 32.57, "volume": 30438.0}, {"date": "2022-02-08", "close": 32.9, "volume": 22526.0}, {"date": "2022-02-09", "close": 31.84, "volume": 30434.0}, {"date": "2022-02-10", "close": 31.55, "volume": 26887.0}, {"date": "2022-02-11", "close": 31.98, "volume": 31222.0}, {"date": "2022-02-14", "close": 32.2, "volume": 39523.0}, {"date": "2022-02-15", "close": 32.48, "volume": 17096.0}, {"date": "2022-02-16", "close": 32.33, "volume": 30821.0}, {"date": "2022-02-17", "close": 32.35, "volume": 44333.0}, {"date": "2022-02-18", "close": 32.47, "volume": 21217.0}, {"date": "2022-02-22", "close": 31.92, "volume": 45221.0}, {"date": "2022-02-23", "close": 31.69, "volume": 42295.0}, {"date": "2022-02-24", "close": 30.65, "volume": 42122.0}, {"date": "2022-02-25", "close": 31.65, "volume": 23600.0}, {"date": "2022-02-28", "close": 31.45, "volume": 41856.0}, {"date": "2022-03-01", "close": 30.18, "volume": 44366.0}, {"date": "2022-03-02", "close": 31.22, "volume": 22589.0}, {"date": "2022-03-03", "close": 31.21, "volume": 24032.0}, {"date": "2022-03-04", "close": 30.93, "volume": 29541.0}, {"date": "2022-03-07", "close": 30.32, "volume": 31888.0}, {"date": "2022-03-08", "close": 30.32, "volume": 43972.0}, {"date": "2022-03-09", "close": 30.91, "volume": 36143.0}, {"date": "2022-03-10", "close": 31.19, "volume": 22802.0}, {"date": "2022-03-11", "close": 30.9, "volume": 59760.0}, {"date": "2022-03-14", "close": 31.97, "volume": 47237.0}, {"date": "2022-03-15", "close": 32.17, "volume": 48999.0}, {"date": "2022-03-16", "close": 32.23, "volume": 46341.0}, {"date": "2022-03-17", "close": 31.96, "volume": 39584.0}, {"date": "2022-03-18", "close": 31.68, "volume": 67477.0}, {"date": "2022-03-21", "close": 31.2, "volume": 128127.0}, {"date": "2022-03-22", "close": 31.97, "volume": 105745.0}, {"date": "2022-03-23", "close": 31.39, "volume": 36840.0}, {"date": "2022-03-24", "close": 31.76, "volume": 58290.0}, {"date": "2022-03-25", "close": 32.9, "volume": 41621.0}, {"date": "2022-03-28", "close": 32.5, "volume": 45561.0}, {"date": "2022-03-29", "close": 33.05, "volume": 37759.0}, {"date": "2022-03-30", "close": 32.22, "volume": 38152.0}, {"date": "2022-03-31", "close": 32.31, "volume": 44108.0}, {"date": "2022-04-01", "close": 32.08, "volume": 50867.0}, {"date": "2022-04-04", "close": 31.65, "volume": 38148.0}, {"date": "2022-04-05", "close": 31.49, "volume": 39023.0}, {"date": "2022-04-06", "close": 30.78, "volume": 50368.0}, {"date": "2022-04-07", "close": 30.32, "volume": 33385.0}, {"date": "2022-04-08", "close": 29.87, "volume": 181235.0}, {"date": "2022-04-11", "close": 30.34, "volume": 74517.0}, {"date": "2022-04-12", "close": 30.61, "volume": 78826.0}, {"date": "2022-04-13", "close": 30.67, "volume": 48502.0}, {"date": "2022-04-14", "close": 30.83, "volume": 48821.0}, {"date": "2022-04-18", "close": 30.91, "volume": 30396.0}, {"date": "2022-04-19", "close": 31.52, "volume": 41365.0}, {"date": "2022-04-20", "close": 34.5, "volume": 80088.0}, {"date": "2022-04-21", "close": 33.74, "volume": 72545.0}, {"date": "2022-04-22", "close": 33.37, "volume": 53175.0}, {"date": "2022-04-25", "close": 32.77, "volume": 61637.0}, {"date": "2022-04-26", "close": 31.51, "volume": 89388.0}, {"date": "2022-04-27", "close": 31.42, "volume": 42831.0}, {"date": "2022-04-28", "close": 31.71, "volume": 30340.0}, {"date": "2022-04-29", "close": 30.53, "volume": 37174.0}, {"date": "2022-05-02", "close": 31.22, "volume": 91697.0}, {"date": "2022-05-03", "close": 31.72, "volume": 47484.0}, {"date": "2022-05-04", "close": 32.44, "volume": 47795.0}, {"date": "2022-05-05", "close": 31.75, "volume": 85949.0}, {"date": "2022-05-06", "close": 31.55, "volume": 36543.0}, {"date": "2022-05-09", "close": 31.71, "volume": 47883.0}, {"date": "2022-05-10", "close": 31.44, "volume": 44230.0}, {"date": "2022-05-11", "close": 31.64, "volume": 51167.0}, {"date": "2022-05-12", "close": 31.36, "volume": 62098.0}, {"date": "2022-05-13", "close": 30.96, "volume": 59460.0}, {"date": "2022-05-16", "close": 30.85, "volume": 28372.0}, {"date": "2022-05-17", "close": 31.57, "volume": 67066.0}, {"date": "2022-05-18", "close": 30.84, "volume": 33694.0}, {"date": "2022-05-19", "close": 30.34, "volume": 42634.0}, {"date": "2022-05-20", "close": 30.29, "volume": 29720.0}, {"date": "2022-05-23", "close": 31.22, "volume": 45115.0}, {"date": "2022-05-24", "close": 31.75, "volume": 52702.0}, {"date": "2022-05-25", "close": 31.95, "volume": 79840.0}, {"date": "2022-05-26", "close": 32.27, "volume": 35878.0}, {"date": "2022-05-27", "close": 32.34, "volume": 25624.0}, {"date": "2022-05-31", "close": 32.51, "volume": 41253.0}, {"date": "2022-06-01", "close": 32.04, "volume": 29534.0}, {"date": "2022-06-02", "close": 32.58, "volume": 20665.0}, {"date": "2022-06-03", "close": 32.31, "volume": 30531.0}, {"date": "2022-06-06", "close": 32.62, "volume": 32015.0}, {"date": "2022-06-07", "close": 32.51, "volume": 32091.0}, {"date": "2022-06-08", "close": 31.95, "volume": 24064.0}, {"date": "2022-06-09", "close": 31.17, "volume": 31709.0}, {"date": "2022-06-10", "close": 30.47, "volume": 19391.0}, {"date": "2022-06-13", "close": 29.84, "volume": 33799.0}, {"date": "2022-06-14", "close": 30.18, "volume": 32591.0}, {"date": "2022-06-15", "close": 30.61, "volume": 37998.0}, {"date": "2022-06-16", "close": 30.29, "volume": 39295.0}, {"date": "2022-06-17", "close": 30.85, "volume": 79974.0}, {"date": "2022-06-21", "close": 31.43, "volume": 179827.0}, {"date": "2022-06-22", "close": 31.18, "volume": 37580.0}, {"date": "2022-06-23", "close": 30.21, "volume": 44561.0}, {"date": "2022-06-24", "close": 29.89, "volume": 262598.0}, {"date": "2022-06-27", "close": 30.05, "volume": 42865.0}, {"date": "2022-06-28", "close": 29.68, "volume": 39832.0}, {"date": "2022-06-29", "close": 29.2, "volume": 56811.0}, {"date": "2022-06-30", "close": 29.16, "volume": 56150.0}, {"date": "2022-07-01", "close": 29.5, "volume": 34738.0}, {"date": "2022-07-05", "close": 29.35, "volume": 59351.0}, {"date": "2022-07-06", "close": 29.22, "volume": 32947.0}, {"date": "2022-07-07", "close": 29.16, "volume": 27196.0}, {"date": "2022-07-08", "close": 29.0, "volume": 20189.0}, {"date": "2022-07-11", "close": 28.89, "volume": 20104.0}, {"date": "2022-07-12", "close": 28.86, "volume": 71939.0}, {"date": "2022-07-13", "close": 28.6, "volume": 22221.0}, {"date": "2022-07-14", "close": 28.39, "volume": 38044.0}, {"date": "2022-07-15", "close": 29.3, "volume": 42148.0}, {"date": "2022-07-18", "close": 29.48, "volume": 17790.0}, {"date": "2022-07-19", "close": 30.06, "volume": 29945.0}, {"date": "2022-07-20", "close": 30.67, "volume": 35601.0}, {"date": "2022-07-21", "close": 31.12, "volume": 31177.0}, {"date": "2022-07-22", "close": 30.81, "volume": 24966.0}, {"date": "2022-07-25", "close": 31.16, "volume": 60415.0}, {"date": "2022-07-26", "close": 31.12, "volume": 20497.0}, {"date": "2022-07-27", "close": 31.54, "volume": 27418.0}, {"date": "2022-07-28", "close": 31.75, "volume": 23900.0}, {"date": "2022-07-29", "close": 31.95, "volume": 29446.0}, {"date": "2022-08-01", "close": 31.27, "volume": 41539.0}, {"date": "2022-08-02", "close": 31.05, "volume": 158456.0}, {"date": "2022-08-03", "close": 31.81, "volume": 29052.0}, {"date": "2022-08-04", "close": 31.62, "volume": 30555.0}, {"date": "2022-08-05", "close": 31.67, "volume": 35161.0}, {"date": "2022-08-08", "close": 31.78, "volume": 32478.0}, {"date": "2022-08-09", "close": 31.27, "volume": 198692.0}, {"date": "2022-08-10", "close": 32.0, "volume": 49178.0}, {"date": "2022-08-11", "close": 32.78, "volume": 34768.0}, {"date": "2022-08-12", "close": 33.39, "volume": 64566.0}, {"date": "2022-08-15", "close": 33.79, "volume": 30987.0}, {"date": "2022-08-16", "close": 34.03, "volume": 56965.0}, {"date": "2022-08-17", "close": 33.83, "volume": 33006.0}, {"date": "2022-08-18", "close": 33.58, "volume": 27857.0}, {"date": "2022-08-19", "close": 33.11, "volume": 21235.0}, {"date": "2022-08-22", "close": 32.76, "volume": 27077.0}, {"date": "2022-08-23", "close": 32.62, "volume": 36533.0}, {"date": "2022-08-24", "close": 32.6, "volume": 30392.0}, {"date": "2022-08-25", "close": 32.91, "volume": 23629.0}, {"date": "2022-08-26", "close": 32.34, "volume": 22121.0}, {"date": "2022-08-29", "close": 31.62, "volume": 16385.0}, {"date": "2022-08-30", "close": 31.52, "volume": 28041.0}, {"date": "2022-08-31", "close": 31.23, "volume": 33506.0}, {"date": "2022-09-01", "close": 31.01, "volume": 28211.0}, {"date": "2022-09-02", "close": 30.69, "volume": 38347.0}, {"date": "2022-09-06", "close": 29.96, "volume": 29398.0}, {"date": "2022-09-07", "close": 30.19, "volume": 30557.0}, {"date": "2022-09-08", "close": 30.09, "volume": 65245.0}, {"date": "2022-09-09", "close": 30.26, "volume": 25353.0}, {"date": "2022-09-12", "close": 30.61, "volume": 28995.0}, {"date": "2022-09-13", "close": 29.2, "volume": 41198.0}, {"date": "2022-09-14", "close": 29.53, "volume": 36365.0}, {"date": "2022-09-15", "close": 29.6, "volume": 25781.0}, {"date": "2022-09-16", "close": 29.74, "volume": 109226.0}, {"date": "2022-09-19", "close": 30.14, "volume": 21112.0}, {"date": "2022-09-20", "close": 30.17, "volume": 24705.0}, {"date": "2022-09-21", "close": 31.3, "volume": 39996.0}, {"date": "2022-09-22", "close": 30.88, "volume": 30687.0}, {"date": "2022-09-23", "close": 29.97, "volume": 27551.0}, {"date": "2022-09-26", "close": 30.11, "volume": 31023.0}, {"date": "2022-09-27", "close": 29.93, "volume": 26604.0}, {"date": "2022-09-28", "close": 30.09, "volume": 27733.0}, {"date": "2022-09-29", "close": 29.72, "volume": 27695.0}, {"date": "2022-09-30", "close": 29.63, "volume": 33253.0}, {"date": "2022-10-03", "close": 30.23, "volume": 35265.0}, {"date": "2022-10-04", "close": 31.27, "volume": 34360.0}, {"date": "2022-10-05", "close": 31.11, "volume": 22707.0}, {"date": "2022-10-06", "close": 30.79, "volume": 25160.0}, {"date": "2022-10-07", "close": 30.37, "volume": 28004.0}, {"date": "2022-10-10", "close": 30.84, "volume": 25468.0}, {"date": "2022-10-11", "close": 30.83, "volume": 38208.0}, {"date": "2022-10-12", "close": 31.0, "volume": 32487.0}, {"date": "2022-10-13", "close": 32.74, "volume": 65361.0}, {"date": "2022-10-14", "close": 32.57, "volume": 43228.0}, {"date": "2022-10-17", "close": 33.37, "volume": 40770.0}, {"date": "2022-10-18", "close": 33.36, "volume": 35976.0}, {"date": "2022-10-19", "close": 34.7, "volume": 72892.0}, {"date": "2022-10-20", "close": 33.37, "volume": 57204.0}, {"date": "2022-10-21", "close": 33.67, "volume": 109266.0}, {"date": "2022-10-24", "close": 34.35, "volume": 41860.0}, {"date": "2022-10-25", "close": 34.5, "volume": 65967.0}, {"date": "2022-10-26", "close": 35.0, "volume": 67520.0}, {"date": "2022-10-27", "close": 34.86, "volume": 42151.0}, {"date": "2022-10-28", "close": 35.45, "volume": 92195.0}, {"date": "2022-10-31", "close": 35.72, "volume": 53961.0}, {"date": "2022-11-01", "close": 35.7, "volume": 58969.0}, {"date": "2022-11-02", "close": 34.9, "volume": 58089.0}, {"date": "2022-11-03", "close": 34.85, "volume": 19137.0}, {"date": "2022-11-04", "close": 35.76, "volume": 43203.0}, {"date": "2022-11-07", "close": 36.03, "volume": 52817.0}, {"date": "2022-11-08", "close": 36.18, "volume": 74308.0}, {"date": "2022-11-09", "close": 36.24, "volume": 33869.0}, {"date": "2022-11-10", "close": 37.87, "volume": 93391.0}, {"date": "2022-11-11", "close": 36.79, "volume": 78006.0}, {"date": "2022-11-14", "close": 36.84, "volume": 39157.0}, {"date": "2022-11-15", "close": 37.0, "volume": 42598.0}, {"date": "2022-11-16", "close": 36.73, "volume": 49205.0}, {"date": "2022-11-17", "close": 36.67, "volume": 32827.0}, {"date": "2022-11-18", "close": 36.72, "volume": 47858.0}, {"date": "2022-11-21", "close": 36.53, "volume": 81522.0}, {"date": "2022-11-22", "close": 36.55, "volume": 48060.0}, {"date": "2022-11-23", "close": 36.6, "volume": 25460.0}, {"date": "2022-11-25", "close": 36.74, "volume": 27380.0}, {"date": "2022-11-28", "close": 35.77, "volume": 28347.0}, {"date": "2022-11-29", "close": 36.09, "volume": 36137.0}, {"date": "2022-11-30", "close": 36.56, "volume": 364359.0}, {"date": "2022-12-01", "close": 36.9, "volume": 52986.0}, {"date": "2022-12-02", "close": 36.89, "volume": 39281.0}, {"date": "2022-12-05", "close": 36.08, "volume": 72684.0}, {"date": "2022-12-06", "close": 36.18, "volume": 88823.0}, {"date": "2022-12-07", "close": 36.0, "volume": 36706.0}, {"date": "2022-12-08", "close": 36.12, "volume": 33568.0}, {"date": "2022-12-09", "close": 35.94, "volume": 34627.0}, {"date": "2022-12-12", "close": 36.38, "volume": 60904.0}, {"date": "2022-12-13", "close": 35.01, "volume": 74976.0}, {"date": "2022-12-14", "close": 34.57, "volume": 43693.0}, {"date": "2022-12-15", "close": 33.43, "volume": 40205.0}, {"date": "2022-12-16", "close": 33.55, "volume": 170547.0}, {"date": "2022-12-19", "close": 33.14, "volume": 45628.0}, {"date": "2022-12-20", "close": 33.19, "volume": 88226.0}, {"date": "2022-12-21", "close": 33.21, "volume": 104520.0}, {"date": "2022-12-22", "close": 32.76, "volume": 40467.0}, {"date": "2022-12-23", "close": 32.85, "volume": 32332.0}, {"date": "2022-12-27", "close": 32.68, "volume": 35483.0}, {"date": "2022-12-28", "close": 32.14, "volume": 34058.0}, {"date": "2022-12-29", "close": 32.73, "volume": 61261.0}, {"date": "2022-12-30", "close": 32.67, "volume": 27856.0}, {"date": "2023-01-03", "close": 32.51, "volume": 47079.0}, {"date": "2023-01-04", "close": 32.26, "volume": 43305.0}, {"date": "2023-01-05", "close": 31.74, "volume": 27295.0}, {"date": "2023-01-06", "close": 32.56, "volume": 32624.0}, {"date": "2023-01-09", "close": 32.31, "volume": 60829.0}, {"date": "2023-01-10", "close": 32.76, "volume": 33168.0}, {"date": "2023-01-11", "close": 32.44, "volume": 36285.0}, {"date": "2023-01-12", "close": 33.18, "volume": 28173.0}, {"date": "2023-01-13", "close": 33.12, "volume": 24958.0}, {"date": "2023-01-17", "close": 32.68, "volume": 30997.0}, {"date": "2023-01-18", "close": 31.75, "volume": 31282.0}, {"date": "2023-01-19", "close": 31.63, "volume": 24504.0}, {"date": "2023-01-20", "close": 32.1, "volume": 38195.0}, {"date": "2023-01-23", "close": 32.2, "volume": 26677.0}, {"date": "2023-01-24", "close": 32.08, "volume": 21946.0}, {"date": "2023-01-25", "close": 31.95, "volume": 24549.0}, {"date": "2023-01-26", "close": 29.87, "volume": 100483.0}, {"date": "2023-01-27", "close": 28.97, "volume": 55685.0}, {"date": "2023-01-30", "close": 28.8, "volume": 37229.0}, {"date": "2023-01-31", "close": 29.85, "volume": 60961.0}, {"date": "2023-02-01", "close": 29.96, "volume": 58615.0}, {"date": "2023-02-02", "close": 31.02, "volume": 46286.0}, {"date": "2023-02-03", "close": 31.36, "volume": 44815.0}, {"date": "2023-02-06", "close": 31.21, "volume": 40134.0}, {"date": "2023-02-07", "close": 31.44, "volume": 45446.0}, {"date": "2023-02-08", "close": 30.87, "volume": 58558.0}, {"date": "2023-02-09", "close": 30.54, "volume": 56787.0}, {"date": "2023-02-10", "close": 30.47, "volume": 38926.0}, {"date": "2023-02-13", "close": 30.87, "volume": 51315.0}, {"date": "2023-02-14", "close": 30.8, "volume": 39846.0}, {"date": "2023-02-15", "close": 31.41, "volume": 41503.0}, {"date": "2023-02-16", "close": 31.22, "volume": 49432.0}, {"date": "2023-02-17", "close": 31.73, "volume": 53942.0}, {"date": "2023-02-21", "close": 31.03, "volume": 79595.0}, {"date": "2023-02-22", "close": 30.48, "volume": 63877.0}, {"date": "2023-02-23", "close": 30.48, "volume": 77245.0}, {"date": "2023-02-24", "close": 30.02, "volume": 63422.0}, {"date": "2023-02-27", "close": 29.985, "volume": 57229.0}, {"date": "2023-02-28", "close": 30.06, "volume": 101719.0}, {"date": "2023-03-01", "close": 29.44, "volume": 61886.0}, {"date": "2023-03-02", "close": 28.98, "volume": 35359.0}, {"date": "2023-03-03", "close": 29.32, "volume": 28896.0}, {"date": "2023-03-06", "close": 29.71, "volume": 109409.0}, {"date": "2023-03-07", "close": 29.56, "volume": 67925.0}, {"date": "2023-03-08", "close": 29.64, "volume": 61303.0}, {"date": "2023-03-09", "close": 27.95, "volume": 81805.0}, {"date": "2023-03-10", "close": 27.8, "volume": 114455.0}, {"date": "2023-03-13", "close": 26.15, "volume": 135599.0}, {"date": "2023-03-14", "close": 26.7, "volume": 92388.0}, {"date": "2023-03-15", "close": 25.82, "volume": 76623.0}, {"date": "2023-03-16", "close": 26.63, "volume": 66513.0}, {"date": "2023-03-17", "close": 24.49, "volume": 128725.0}, {"date": "2023-03-20", "close": 24.72, "volume": 63370.0}, {"date": "2023-03-21", "close": 25.93, "volume": 53023.0}, {"date": "2023-03-22", "close": 24.72, "volume": 54029.0}, {"date": "2023-03-23", "close": 23.63, "volume": 52924.0}, {"date": "2023-03-24", "close": 24.5, "volume": 57440.0}, {"date": "2023-03-27", "close": 24.95, "volume": 58445.0}, {"date": "2023-03-28", "close": 24.4, "volume": 32197.0}, {"date": "2023-03-29", "close": 24.6, "volume": 32780.0}, {"date": "2023-03-30", "close": 23.88, "volume": 30234.0}, {"date": "2023-03-31", "close": 24.37, "volume": 101144.0}, {"date": "2023-04-03", "close": 24.7, "volume": 81035.0}, {"date": "2023-04-04", "close": 24.23, "volume": 48193.0}, {"date": "2023-04-05", "close": 24.25, "volume": 36604.0}, {"date": "2023-04-06", "close": 24.54, "volume": 42172.0}, {"date": "2023-04-10", "close": 24.67, "volume": 84516.0}, {"date": "2023-04-11", "close": 24.6, "volume": 43791.0}, {"date": "2023-04-12", "close": 24.48, "volume": 36250.0}, {"date": "2023-04-13", "close": 24.44, "volume": 78660.0}, {"date": "2023-04-14", "close": 24.48, "volume": 59751.0}, {"date": "2023-04-17", "close": 24.72, "volume": 39789.0}, {"date": "2023-04-18", "close": 24.27, "volume": 49915.0}, {"date": "2023-04-19", "close": 23.61, "volume": 55690.0}, {"date": "2023-04-20", "close": 23.33, "volume": 57792.0}, {"date": "2023-04-21", "close": 23.8, "volume": 53019.0}, {"date": "2023-04-24", "close": 23.33, "volume": 24919.0}, {"date": "2023-04-25", "close": 22.94, "volume": 41510.0}, {"date": "2023-04-26", "close": 23.01, "volume": 48914.0}, {"date": "2023-04-27", "close": 23.19, "volume": 43350.0}, {"date": "2023-04-28", "close": 23.55, "volume": 44884.0}, {"date": "2023-05-01", "close": 23.0, "volume": 38886.0}, {"date": "2023-05-02", "close": 21.84, "volume": 51954.0}, {"date": "2023-05-03", "close": 21.87, "volume": 47697.0}, {"date": "2023-05-04", "close": 21.44, "volume": 56092.0}, {"date": "2023-05-05", "close": 21.64, "volume": 77853.0}, {"date": "2023-05-08", "close": 21.02, "volume": 26348.0}, {"date": "2023-05-09", "close": 21.12, "volume": 36049.0}, {"date": "2023-05-10", "close": 20.9, "volume": 54577.0}, {"date": "2023-05-11", "close": 21.16, "volume": 39260.0}, {"date": "2023-05-12", "close": 21.15, "volume": 43617.0}, {"date": "2023-05-15", "close": 21.35, "volume": 25335.0}, {"date": "2023-05-16", "close": 20.97, "volume": 39612.0}, {"date": "2023-05-17", "close": 22.6, "volume": 51630.0}, {"date": "2023-05-18", "close": 22.67, "volume": 28489.0}, {"date": "2023-05-19", "close": 22.47, "volume": 43925.0}, {"date": "2023-05-22", "close": 22.89, "volume": 58082.0}, {"date": "2023-05-23", "close": 23.55, "volume": 36240.0}, {"date": "2023-05-24", "close": 23.17, "volume": 32478.0}, {"date": "2023-05-25", "close": 22.66, "volume": 25257.0}, {"date": "2023-05-26", "close": 22.67, "volume": 14588.0}, {"date": "2023-05-30", "close": 22.76, "volume": 17885.0}, {"date": "2023-05-31", "close": 22.34, "volume": 48698.0}, {"date": "2023-06-01", "close": 22.58, "volume": 17904.0}, {"date": "2023-06-02", "close": 23.98, "volume": 35581.0}, {"date": "2023-06-05", "close": 23.3, "volume": 38665.0}, {"date": "2023-06-06", "close": 24.36, "volume": 38320.0}, {"date": "2023-06-07", "close": 25.38, "volume": 44201.0}, {"date": "2023-06-08", "close": 25.09, "volume": 27248.0}, {"date": "2023-06-09", "close": 24.41, "volume": 30684.0}, {"date": "2023-06-12", "close": 23.98, "volume": 28954.0}, {"date": "2023-06-13", "close": 25.08, "volume": 31837.0}, {"date": "2023-06-14", "close": 24.92, "volume": 63253.0}, {"date": "2023-06-15", "close": 25.6, "volume": 40059.0}, {"date": "2023-06-16", "close": 25.69, "volume": 117296.0}, {"date": "2023-06-20", "close": 25.29, "volume": 48589.0}, {"date": "2023-06-21", "close": 24.78, "volume": 22623.0}, {"date": "2023-06-22", "close": 23.96, "volume": 21654.0}, {"date": "2023-06-23", "close": 24.34, "volume": 155438.0}, {"date": "2023-06-26", "close": 24.01, "volume": 34971.0}, {"date": "2023-06-27", "close": 23.68, "volume": 35096.0}, {"date": "2023-06-28", "close": 23.12, "volume": 33709.0}, {"date": "2023-06-29", "close": 23.12, "volume": 31931.0}, {"date": "2023-06-30", "close": 22.78, "volume": 28029.0}, {"date": "2023-07-03", "close": 23.08, "volume": 17190.0}, {"date": "2023-07-05", "close": 22.85, "volume": 35052.0}, {"date": "2023-07-06", "close": 21.9, "volume": 40126.0}, {"date": "2023-07-07", "close": 22.7, "volume": 180728.0}, {"date": "2023-07-10", "close": 23.02, "volume": 48965.0}, {"date": "2023-07-11", "close": 23.51, "volume": 75818.0}, {"date": "2023-07-12", "close": 23.78, "volume": 29226.0}, {"date": "2023-07-13", "close": 23.99, "volume": 20557.0}, {"date": "2023-07-14", "close": 23.99, "volume": 29527.0}, {"date": "2023-07-17", "close": 24.58, "volume": 53411.0}, {"date": "2023-07-18", "close": 25.88, "volume": 50535.0}, {"date": "2023-07-19", "close": 26.55, "volume": 58513.0}, {"date": "2023-07-20", "close": 26.93, "volume": 27153.0}, {"date": "2023-07-21", "close": 26.3, "volume": 40145.0}, {"date": "2023-07-24", "close": 26.47, "volume": 22234.0}, {"date": "2023-07-25", "close": 26.53, "volume": 23274.0}, {"date": "2023-07-26", "close": 27.63, "volume": 23059.0}, {"date": "2023-07-27", "close": 27.21, "volume": 19038.0}, {"date": "2023-07-28", "close": 27.42, "volume": 15950.0}, {"date": "2023-07-31", "close": 27.16, "volume": 27328.0}, {"date": "2023-08-01", "close": 27.38, "volume": 20501.0}, {"date": "2023-08-02", "close": 27.25, "volume": 17444.0}, {"date": "2023-08-03", "close": 27.41, "volume": 14521.0}, {"date": "2023-08-04", "close": 27.68, "volume": 18365.0}, {"date": "2023-08-07", "close": 27.01, "volume": 37708.0}, {"date": "2023-08-08", "close": 26.94, "volume": 49553.0}, {"date": "2023-08-09", "close": 26.76, "volume": 28813.0}, {"date": "2023-08-10", "close": 26.52, "volume": 22034.0}, {"date": "2023-08-11", "close": 26.8, "volume": 18434.0}, {"date": "2023-08-14", "close": 26.28, "volume": 13121.0}, {"date": "2023-08-15", "close": 25.64, "volume": 16591.0}, {"date": "2023-08-16", "close": 25.36, "volume": 15252.0}, {"date": "2023-08-17", "close": 25.62, "volume": 17781.0}, {"date": "2023-08-18", "close": 25.68, "volume": 13635.0}, {"date": "2023-08-21", "close": 25.79, "volume": 33989.0}, {"date": "2023-08-22", "close": 24.42, "volume": 24377.0}, {"date": "2023-08-23", "close": 24.53, "volume": 12911.0}, {"date": "2023-08-24", "close": 24.92, "volume": 43628.0}, {"date": "2023-08-25", "close": 24.68, "volume": 30485.0}, {"date": "2023-08-28", "close": 25.2, "volume": 11430.0}, {"date": "2023-08-29", "close": 25.47, "volume": 12027.0}, {"date": "2023-08-30", "close": 25.01, "volume": 20068.0}, {"date": "2023-08-31", "close": 25.02, "volume": 33283.0}, {"date": "2023-09-01", "close": 25.93, "volume": 37718.0}, {"date": "2023-09-05", "close": 25.31, "volume": 25706.0}, {"date": "2023-09-06", "close": 24.26, "volume": 20285.0}, {"date": "2023-09-07", "close": 24.1, "volume": 76658.0}, {"date": "2023-09-08", "close": 24.29, "volume": 19503.0}, {"date": "2023-09-11", "close": 24.18, "volume": 17459.0}, {"date": "2023-09-12", "close": 24.21, "volume": 10175.0}, {"date": "2023-09-13", "close": 23.83, "volume": 16270.0}, {"date": "2023-09-14", "close": 24.75, "volume": 16813.0}, {"date": "2023-09-15", "close": 24.26, "volume": 83912.0}, {"date": "2023-09-18", "close": 24.1, "volume": 15373.0}, {"date": "2023-09-19", "close": 23.89, "volume": 18606.0}, {"date": "2023-09-20", "close": 23.68, "volume": 20896.0}, {"date": "2023-09-21", "close": 23.69, "volume": 34321.0}, {"date": "2023-09-22", "close": 23.48, "volume": 19960.0}, {"date": "2023-09-25", "close": 23.84, "volume": 19779.0}, {"date": "2023-09-26", "close": 23.63, "volume": 20623.0}, {"date": "2023-09-27", "close": 24.1, "volume": 40824.0}, {"date": "2023-09-28", "close": 24.03, "volume": 15230.0}, {"date": "2023-09-29", "close": 24.07, "volume": 17186.0}, {"date": "2023-10-02", "close": 23.88, "volume": 21878.0}, {"date": "2023-10-03", "close": 23.81, "volume": 21797.0}, {"date": "2023-10-04", "close": 24.07, "volume": 25605.0}, {"date": "2023-10-05", "close": 24.65, "volume": 36375.0}, {"date": "2023-10-06", "close": 24.75, "volume": 15772.0}, {"date": "2023-10-09", "close": 24.46, "volume": 21039.0}, {"date": "2023-10-10", "close": 24.45, "volume": 17762.0}, {"date": "2023-10-11", "close": 24.7, "volume": 16919.0}, {"date": "2023-10-12", "close": 24.59, "volume": 18895.0}, {"date": "2023-10-13", "close": 23.85, "volume": 15902.0}, {"date": "2023-10-16", "close": 24.51, "volume": 18638.0}, {"date": "2023-10-17", "close": 24.73, "volume": 24661.0}, {"date": "2023-10-18", "close": 23.9, "volume": 50092.0}, {"date": "2023-10-19", "close": 23.93, "volume": 82860.0}, {"date": "2023-10-20", "close": 23.53, "volume": 66369.0}, {"date": "2023-10-23", "close": 23.59, "volume": 47217.0}, {"date": "2023-10-24", "close": 23.76, "volume": 68562.0}, {"date": "2023-10-25", "close": 23.81, "volume": 43620.0}, {"date": "2023-10-26", "close": 24.14, "volume": 76556.0}, {"date": "2023-10-27", "close": 23.72, "volume": 70654.0}, {"date": "2023-10-30", "close": 24.0, "volume": 76082.0}, {"date": "2023-10-31", "close": 24.2, "volume": 44654.0}, {"date": "2023-11-01", "close": 24.4, "volume": 31438.0}, {"date": "2023-11-02", "close": 25.2, "volume": 65469.0}, {"date": "2023-11-03", "close": 26.26, "volume": 51452.0}, {"date": "2023-11-06", "close": 26.24, "volume": 30181.0}, {"date": "2023-11-07", "close": 25.92, "volume": 18807.0}, {"date": "2023-11-08", "close": 25.51, "volume": 16182.0}, {"date": "2023-11-09", "close": 25.16, "volume": 19864.0}, {"date": "2023-11-10", "close": 25.37, "volume": 21656.0}, {"date": "2023-11-13", "close": 25.45, "volume": 14434.0}, {"date": "2023-11-14", "close": 27.38, "volume": 51642.0}, {"date": "2023-11-15", "close": 27.34, "volume": 24813.0}, {"date": "2023-11-16", "close": 26.89, "volume": 14012.0}, {"date": "2023-11-17", "close": 27.48, "volume": 30172.0}, {"date": "2023-11-20", "close": 26.95, "volume": 19862.0}, {"date": "2023-11-21", "close": 26.08, "volume": 57988.0}, {"date": "2023-11-22", "close": 26.23, "volume": 16278.0}, {"date": "2023-11-24", "close": 26.62, "volume": 16545.0}, {"date": "2023-11-27", "close": 26.07, "volume": 19374.0}, {"date": "2023-11-28", "close": 25.73, "volume": 16311.0}, {"date": "2023-11-29", "close": 26.39, "volume": 22666.0}, {"date": "2023-11-30", "close": 25.23, "volume": 93389.0}, {"date": "2023-12-01", "close": 26.7, "volume": 65405.0}, {"date": "2023-12-04", "close": 27.25, "volume": 28171.0}, {"date": "2023-12-05", "close": 26.89, "volume": 19373.0}, {"date": "2023-12-06", "close": 29.7, "volume": 139328.0}, {"date": "2023-12-07", "close": 31.69, "volume": 90235.0}, {"date": "2023-12-08", "close": 32.06, "volume": 110144.0}, {"date": "2023-12-11", "close": 32.24, "volume": 36564.0}, {"date": "2023-12-12", "close": 32.96, "volume": 59039.0}, {"date": "2023-12-13", "close": 33.77, "volume": 103003.0}, {"date": "2023-12-14", "close": 33.87, "volume": 74619.0}, {"date": "2023-12-15", "close": 32.76, "volume": 188579.0}, {"date": "2023-12-18", "close": 33.13, "volume": 61264.0}, {"date": "2023-12-19", "close": 33.93, "volume": 57705.0}, {"date": "2023-12-20", "close": 33.75, "volume": 51937.0}, {"date": "2023-12-21", "close": 34.17, "volume": 40776.0}, {"date": "2023-12-22", "close": 34.17, "volume": 50421.0}, {"date": "2023-12-26", "close": 34.69, "volume": 39138.0}, {"date": "2023-12-27", "close": 34.54, "volume": 26953.0}, {"date": "2023-12-28", "close": 34.31, "volume": 40739.0}, {"date": "2023-12-29", "close": 33.9, "volume": 93784.0}, {"date": "2024-01-02", "close": 33.77, "volume": 63151.0}, {"date": "2024-01-03", "close": 33.35, "volume": 86270.0}, {"date": "2024-01-04", "close": 33.66, "volume": 38325.0}, {"date": "2024-01-05", "close": 34.25, "volume": 120844.0}, {"date": "2024-01-08", "close": 34.56, "volume": 76575.0}, {"date": "2024-01-09", "close": 34.05, "volume": 120326.0}, {"date": "2024-01-10", "close": 33.45, "volume": 57342.0}, {"date": "2024-01-11", "close": 33.07, "volume": 44625.0}, {"date": "2024-01-12", "close": 32.74, "volume": 40048.0}, {"date": "2024-01-16", "close": 32.0, "volume": 35775.0}, {"date": "2024-01-17", "close": 32.09, "volume": 42363.0}, {"date": "2024-01-18", "close": 32.07, "volume": 25928.0}, {"date": "2024-01-19", "close": 32.54, "volume": 51008.0}, {"date": "2024-01-22", "close": 33.42, "volume": 28737.0}, {"date": "2024-01-23", "close": 33.31, "volume": 66008.0}, {"date": "2024-01-24", "close": 34.16, "volume": 82277.0}, {"date": "2024-01-25", "close": 33.55, "volume": 72742.0}, {"date": "2024-01-26", "close": 33.66, "volume": 35666.0}, {"date": "2024-01-29", "close": 34.41, "volume": 65096.0}, {"date": "2024-01-30", "close": 34.66, "volume": 41889.0}, {"date": "2024-01-31", "close": 32.85, "volume": 84744.0}, {"date": "2024-02-01", "close": 32.4, "volume": 62456.0}, {"date": "2024-02-02", "close": 32.12, "volume": 49150.0}, {"date": "2024-02-05", "close": 32.29, "volume": 50563.0}, {"date": "2024-02-06", "close": 32.22, "volume": 48229.0}, {"date": "2024-02-07", "close": 32.16, "volume": 103000.0}, {"date": "2024-02-08", "close": 32.5, "volume": 126513.0}, {"date": "2024-02-09", "close": 32.45, "volume": 49125.0}, {"date": "2024-02-12", "close": 33.31, "volume": 69515.0}, {"date": "2024-02-13", "close": 31.64, "volume": 105986.0}, {"date": "2024-02-14", "close": 32.46, "volume": 73149.0}, {"date": "2024-02-15", "close": 33.55, "volume": 50888.0}, {"date": "2024-02-16", "close": 33.02, "volume": 37853.0}, {"date": "2024-02-20", "close": 32.57, "volume": 37658.0}, {"date": "2024-02-21", "close": 32.51, "volume": 62241.0}, {"date": "2024-02-22", "close": 32.0, "volume": 80789.0}, {"date": "2024-02-23", "close": 31.89, "volume": 19227.0}, {"date": "2024-02-26", "close": 32.31, "volume": 57040.0}, {"date": "2024-02-27", "close": 32.0, "volume": 32149.0}, {"date": "2024-02-28", "close": 31.44, "volume": 42754.0}, {"date": "2024-02-29", "close": 31.83, "volume": 24787.0}, {"date": "2024-03-01", "close": 31.32, "volume": 30890.0}, {"date": "2024-03-04", "close": 30.91, "volume": 25119.0}, {"date": "2024-03-05", "close": 31.59, "volume": 31625.0}, {"date": "2024-03-06", "close": 31.63, "volume": 41567.0}, {"date": "2024-03-07", "close": 31.98, "volume": 38311.0}, {"date": "2024-03-08", "close": 31.95, "volume": 32579.0}, {"date": "2024-03-11", "close": 32.23, "volume": 32290.0}, {"date": "2024-03-12", "close": 31.9, "volume": 35329.0}, {"date": "2024-03-13", "close": 31.84, "volume": 22498.0}, {"date": "2024-03-14", "close": 31.17, "volume": 46242.0}, {"date": "2024-03-15", "close": 31.56, "volume": 120423.0}, {"date": "2024-03-18", "close": 31.06, "volume": 41104.0}, {"date": "2024-03-19", "close": 31.39, "volume": 41591.0}, {"date": "2024-03-20", "close": 33.05, "volume": 72979.0}, {"date": "2024-03-21", "close": 33.42, "volume": 54489.0}, {"date": "2024-03-22", "close": 33.06, "volume": 50090.0}, {"date": "2024-03-25", "close": 33.25, "volume": 40522.0}, {"date": "2024-03-26", "close": 33.07, "volume": 46403.0}, {"date": "2024-03-27", "close": 34.08, "volume": 77960.0}, {"date": "2024-03-28", "close": 34.37, "volume": 67491.0}, {"date": "2024-04-01", "close": 33.64, "volume": 31239.0}, {"date": "2024-04-02", "close": 32.88, "volume": 53665.0}, {"date": "2024-04-03", "close": 32.96, "volume": 80252.0}, {"date": "2024-04-04", "close": 33.0, "volume": 73006.0}, {"date": "2024-04-05", "close": 33.51, "volume": 59720.0}, {"date": "2024-04-08", "close": 34.05, "volume": 44649.0}, {"date": "2024-04-09", "close": 34.1, "volume": 31975.0}, {"date": "2024-04-10", "close": 32.89, "volume": 88016.0}, {"date": "2024-04-11", "close": 32.7, "volume": 66278.0}, {"date": "2024-04-12", "close": 32.25, "volume": 64416.0}, {"date": "2024-04-15", "close": 32.05, "volume": 36520.0}, {"date": "2024-04-16", "close": 31.84, "volume": 27308.0}, {"date": "2024-04-17", "close": 31.8, "volume": 84903.0}, {"date": "2024-04-18", "close": 31.13, "volume": 57016.0}, {"date": "2024-04-19", "close": 32.42, "volume": 47462.0}, {"date": "2024-04-22", "close": 32.91, "volume": 64156.0}, {"date": "2024-04-23", "close": 34.29, "volume": 64004.0}, {"date": "2024-04-24", "close": 33.96, "volume": 41942.0}, {"date": "2024-04-25", "close": 33.64, "volume": 52595.0}, {"date": "2024-04-26", "close": 33.31, "volume": 30238.0}, {"date": "2024-04-29", "close": 33.26, "volume": 26693.0}, {"date": "2024-04-30", "close": 33.31, "volume": 40411.0}, {"date": "2024-05-01", "close": 33.49, "volume": 43033.0}, {"date": "2024-05-02", "close": 34.14, "volume": 35213.0}, {"date": "2024-05-03", "close": 34.04, "volume": 29695.0}, {"date": "2024-05-06", "close": 34.31, "volume": 27133.0}, {"date": "2024-05-07", "close": 34.12, "volume": 30223.0}, {"date": "2024-05-08", "close": 34.26, "volume": 18965.0}, {"date": "2024-05-09", "close": 34.48, "volume": 28709.0}, {"date": "2024-05-10", "close": 34.38, "volume": 37730.0}, {"date": "2024-05-13", "close": 34.22, "volume": 45108.0}, {"date": "2024-05-14", "close": 34.13, "volume": 23523.0}, {"date": "2024-05-15", "close": 34.32, "volume": 22809.0}, {"date": "2024-05-16", "close": 34.33, "volume": 46834.0}, {"date": "2024-05-17", "close": 34.94, "volume": 58425.0}, {"date": "2024-05-20", "close": 34.08, "volume": 32192.0}, {"date": "2024-05-21", "close": 34.33, "volume": 18149.0}, {"date": "2024-05-22", "close": 34.14, "volume": 43239.0}, {"date": "2024-05-23", "close": 33.34, "volume": 33412.0}, {"date": "2024-05-24", "close": 33.85, "volume": 21460.0}, {"date": "2024-05-28", "close": 33.47, "volume": 22538.0}, {"date": "2024-05-29", "close": 32.86, "volume": 30019.0}, {"date": "2024-05-30", "close": 33.37, "volume": 22499.0}, {"date": "2024-05-31", "close": 33.7, "volume": 54240.0}, {"date": "2024-06-03", "close": 33.3, "volume": 36296.0}, {"date": "2024-06-04", "close": 32.9, "volume": 37846.0}, {"date": "2024-06-05", "close": 33.41, "volume": 23658.0}, {"date": "2024-06-06", "close": 33.4, "volume": 22105.0}, {"date": "2024-06-07", "close": 33.47, "volume": 27399.0}, {"date": "2024-06-10", "close": 33.08, "volume": 36227.0}, {"date": "2024-06-11", "close": 33.06, "volume": 47457.0}, {"date": "2024-06-12", "close": 33.64, "volume": 32179.0}, {"date": "2024-06-13", "close": 33.45, "volume": 19012.0}, {"date": "2024-06-14", "close": 33.15, "volume": 29934.0}, {"date": "2024-06-17", "close": 33.15, "volume": 46301.0}, {"date": "2024-06-18", "close": 33.21, "volume": 31370.0}, {"date": "2024-06-20", "close": 33.42, "volume": 20744.0}, {"date": "2024-06-21", "close": 33.39, "volume": 80127.0}, {"date": "2024-06-24", "close": 33.65, "volume": 74431.0}, {"date": "2024-06-25", "close": 33.41, "volume": 17701.0}, {"date": "2024-06-26", "close": 33.58, "volume": 27069.0}, {"date": "2024-06-27", "close": 34.06, "volume": 38582.0}, {"date": "2024-06-28", "close": 35.2, "volume": 238767.0}, {"date": "2024-07-01", "close": 34.9, "volume": 35123.0}, {"date": "2024-07-02", "close": 35.17, "volume": 35745.0}, {"date": "2024-07-03", "close": 34.77, "volume": 17176.0}, {"date": "2024-07-05", "close": 33.89, "volume": 23537.0}, {"date": "2024-07-08", "close": 34.19, "volume": 28812.0}, {"date": "2024-07-09", "close": 34.42, "volume": 19385.0}, {"date": "2024-07-10", "close": 35.2, "volume": 28736.0}, {"date": "2024-07-11", "close": 36.76, "volume": 117857.0}, {"date": "2024-07-12", "close": 36.82, "volume": 100448.0}, {"date": "2024-07-15", "close": 38.44, "volume": 71202.0}, {"date": "2024-07-16", "close": 40.4, "volume": 123453.0}, {"date": "2024-07-17", "close": 40.66, "volume": 86893.0}, {"date": "2024-07-18", "close": 39.58, "volume": 63943.0}, {"date": "2024-07-19", "close": 39.79, "volume": 55164.0}, {"date": "2024-07-22", "close": 40.45, "volume": 95030.0}, {"date": "2024-07-23", "close": 41.2, "volume": 65585.0}, {"date": "2024-07-24", "close": 40.22, "volume": 64244.0}, {"date": "2024-07-25", "close": 41.08, "volume": 51855.0}, {"date": "2024-07-26", "close": 41.61, "volume": 53286.0}, {"date": "2024-07-29", "close": 41.15, "volume": 38462.0}, {"date": "2024-07-30", "close": 41.34, "volume": 30455.0}, {"date": "2024-07-31", "close": 40.5, "volume": 76051.0}, {"date": "2024-08-01", "close": 38.56, "volume": 56208.0}, {"date": "2024-08-02", "close": 37.62, "volume": 46420.0}, {"date": "2024-08-05", "close": 36.15, "volume": 62005.0}, {"date": "2024-08-06", "close": 36.1, "volume": 20741.0}, {"date": "2024-08-07", "close": 35.99, "volume": 96089.0}, {"date": "2024-08-08", "close": 36.68, "volume": 23268.0}, {"date": "2024-08-09", "close": 36.94, "volume": 44060.0}, {"date": "2024-08-12", "close": 36.55, "volume": 39014.0}, {"date": "2024-08-13", "close": 36.94, "volume": 20549.0}, {"date": "2024-08-14", "close": 36.61, "volume": 38012.0}, {"date": "2024-08-15", "close": 37.71, "volume": 29173.0}, {"date": "2024-08-16", "close": 38.24, "volume": 22253.0}, {"date": "2024-08-19", "close": 38.91, "volume": 18397.0}, {"date": "2024-08-20", "close": 38.31, "volume": 20380.0}, {"date": "2024-08-21", "close": 38.5, "volume": 36099.0}, {"date": "2024-08-22", "close": 39.0, "volume": 51492.0}, {"date": "2024-08-23", "close": 40.76, "volume": 49240.0}, {"date": "2024-08-26", "close": 40.56, "volume": 32879.0}, {"date": "2024-08-27", "close": 40.5, "volume": 22782.0}, {"date": "2024-08-28", "close": 40.74, "volume": 18405.0}, {"date": "2024-08-29", "close": 40.76, "volume": 20529.0}, {"date": "2024-08-30", "close": 40.79, "volume": 19570.0}, {"date": "2024-09-03", "close": 40.04, "volume": 40151.0}, {"date": "2024-09-04", "close": 39.93, "volume": 45824.0}, {"date": "2024-09-05", "close": 39.53, "volume": 19019.0}, {"date": "2024-09-06", "close": 38.53, "volume": 23051.0}, {"date": "2024-09-09", "close": 39.15, "volume": 37911.0}, {"date": "2024-09-10", "close": 39.5, "volume": 29637.0}, {"date": "2024-09-11", "close": 38.67, "volume": 29500.0}, {"date": "2024-09-12", "close": 38.94, "volume": 22817.0}, {"date": "2024-09-13", "close": 40.33, "volume": 44306.0}, {"date": "2024-09-16", "close": 40.93, "volume": 27576.0}, {"date": "2024-09-17", "close": 41.38, "volume": 73761.0}, {"date": "2024-09-18", "close": 41.57, "volume": 46765.0}, {"date": "2024-09-19", "close": 42.43, "volume": 33779.0}, {"date": "2024-09-20", "close": 41.73, "volume": 223960.0}, {"date": "2024-09-23", "close": 41.86, "volume": 41423.0}, {"date": "2024-09-24", "close": 41.63, "volume": 23235.0}, {"date": "2024-09-25", "close": 40.7, "volume": 27697.0}, {"date": "2024-09-26", "close": 40.67, "volume": 34009.0}, {"date": "2024-09-27", "close": 40.58, "volume": 19345.0}, {"date": "2024-09-30", "close": 40.88, "volume": 53585.0}, {"date": "2024-10-01", "close": 39.53, "volume": 28508.0}, {"date": "2024-10-02", "close": 38.69, "volume": 21151.0}, {"date": "2024-10-03", "close": 38.53, "volume": 21837.0}, {"date": "2024-10-04", "close": 39.14, "volume": 25949.0}, {"date": "2024-10-07", "close": 38.85, "volume": 18536.0}, {"date": "2024-10-08", "close": 38.96, "volume": 16115.0}, {"date": "2024-10-09", "close": 39.81, "volume": 33538.0}, {"date": "2024-10-10", "close": 39.78, "volume": 35669.0}, {"date": "2024-10-11", "close": 41.43, "volume": 21329.0}, {"date": "2024-10-14", "close": 42.09, "volume": 49652.0}, {"date": "2024-10-15", "close": 43.43, "volume": 49728.0}, {"date": "2024-10-16", "close": 44.34, "volume": 69680.0}, {"date": "2024-10-17", "close": 43.83, "volume": 60871.0}, {"date": "2024-10-18", "close": 43.82, "volume": 42675.0}, {"date": "2024-10-21", "close": 42.34, "volume": 35767.0}, {"date": "2024-10-22", "close": 43.19, "volume": 30212.0}, {"date": "2024-10-23", "close": 43.05, "volume": 26245.0}, {"date": "2024-10-24", "close": 42.47, "volume": 35824.0}, {"date": "2024-10-25", "close": 42.0, "volume": 27339.0}, {"date": "2024-10-28", "close": 43.64, "volume": 24048.0}, {"date": "2024-10-29", "close": 43.32, "volume": 25142.0}, {"date": "2024-10-30", "close": 43.32, "volume": 48812.0}, {"date": "2024-10-31", "close": 42.49, "volume": 39335.0}, {"date": "2024-11-01", "close": 42.39, "volume": 23594.0}, {"date": "2024-11-04", "close": 41.97, "volume": 18154.0}, {"date": "2024-11-05", "close": 42.66, "volume": 58815.0}, {"date": "2024-11-06", "close": 47.01, "volume": 221913.0}, {"date": "2024-11-07", "close": 45.97, "volume": 59830.0}, {"date": "2024-11-08", "close": 46.27, "volume": 33632.0}, {"date": "2024-11-11", "close": 48.04, "volume": 40881.0}, {"date": "2024-11-12", "close": 47.4, "volume": 62103.0}, {"date": "2024-11-13", "close": 47.06, "volume": 49798.0}, {"date": "2024-11-14", "close": 47.41, "volume": 43185.0}, {"date": "2024-11-15", "close": 47.22, "volume": 31474.0}, {"date": "2024-11-18", "close": 46.86, "volume": 38488.0}, {"date": "2024-11-19", "close": 46.97, "volume": 38813.0}, {"date": "2024-11-20", "close": 46.56, "volume": 30961.0}, {"date": "2024-11-21", "close": 47.62, "volume": 30119.0}, {"date": "2024-11-22", "close": 49.08, "volume": 42913.0}, {"date": "2024-11-25", "close": 49.21, "volume": 56000.0}, {"date": "2024-11-26", "close": 48.47, "volume": 41995.0}, {"date": "2024-11-27", "close": 48.26, "volume": 39419.0}, {"date": "2024-11-29", "close": 47.99, "volume": 29274.0}, {"date": "2024-12-02", "close": 48.71, "volume": 39466.0}, {"date": "2024-12-03", "close": 47.76, "volume": 234228.0}, {"date": "2024-12-04", "close": 48.03, "volume": 80611.0}, {"date": "2024-12-05", "close": 48.12, "volume": 85926.0}, {"date": "2024-12-06", "close": 47.53, "volume": 46098.0}, {"date": "2024-12-09", "close": 47.26, "volume": 38477.0}, {"date": "2024-12-10", "close": 47.67, "volume": 61618.0}, {"date": "2024-12-11", "close": 47.67, "volume": 69239.0}, {"date": "2024-12-12", "close": 46.75, "volume": 27414.0}, {"date": "2024-12-13", "close": 46.49, "volume": 46982.0}, {"date": "2024-12-16", "close": 46.66, "volume": 26042.0}, {"date": "2024-12-17", "close": 45.5, "volume": 68347.0}, {"date": "2024-12-18", "close": 43.51, "volume": 167080.0}, {"date": "2024-12-19", "close": 42.36, "volume": 129101.0}, {"date": "2024-12-20", "close": 42.32, "volume": 314736.0}, {"date": "2024-12-23", "close": 42.34, "volume": 84249.0}, {"date": "2024-12-24", "close": 42.81, "volume": 54371.0}, {"date": "2024-12-26", "close": 42.87, "volume": 31113.0}, {"date": "2024-12-27", "close": 42.69, "volume": 63580.0}, {"date": "2024-12-30", "close": 42.58, "volume": 31130.0}, {"date": "2024-12-31", "close": 42.42, "volume": 38794.0}, {"date": "2025-01-02", "close": 41.46, "volume": 48253.0}, {"date": "2025-01-03", "close": 41.78, "volume": 90356.0}, {"date": "2025-01-06", "close": 41.43, "volume": 105675.0}, {"date": "2025-01-07", "close": 41.03, "volume": 63777.0}, {"date": "2025-01-08", "close": 41.39, "volume": 57304.0}, {"date": "2025-01-10", "close": 39.81, "volume": 51959.0}, {"date": "2025-01-13", "close": 40.63, "volume": 63826.0}, {"date": "2025-01-14", "close": 41.93, "volume": 52692.0}, {"date": "2025-01-15", "close": 42.83, "volume": 38653.0}, {"date": "2025-01-16", "close": 43.0, "volume": 107314.0}, {"date": "2025-01-17", "close": 43.13, "volume": 97724.0}, {"date": "2025-01-21", "close": 43.76, "volume": 55539.0}, {"date": "2025-01-22", "close": 42.6, "volume": 60077.0}, {"date": "2025-01-23", "close": 43.35, "volume": 127042.0}, {"date": "2025-01-24", "close": 43.35, "volume": 151055.0}, {"date": "2025-01-27", "close": 44.23, "volume": 91849.0}, {"date": "2025-01-28", "close": 44.22, "volume": 49873.0}, {"date": "2025-01-29", "close": 44.04, "volume": 86185.0}, {"date": "2025-01-30", "close": 43.85, "volume": 43874.0}, {"date": "2025-01-31", "close": 43.6, "volume": 65975.0}, {"date": "2025-02-03", "close": 43.01, "volume": 63192.0}, {"date": "2025-02-04", "close": 44.22, "volume": 44552.0}, {"date": "2025-02-05", "close": 44.0, "volume": 134264.0}, {"date": "2025-02-06", "close": 44.76, "volume": 192147.0}, {"date": "2025-02-07", "close": 44.22, "volume": 51692.0}, {"date": "2025-02-10", "close": 43.75, "volume": 56713.0}, {"date": "2025-02-11", "close": 44.65, "volume": 35945.0}, {"date": "2025-02-12", "close": 43.37, "volume": 33879.0}, {"date": "2025-02-13", "close": 43.47, "volume": 34886.0}, {"date": "2025-02-14", "close": 43.36, "volume": 23431.0}, {"date": "2025-02-18", "close": 43.89, "volume": 33859.0}, {"date": "2025-02-19", "close": 43.88, "volume": 40442.0}, {"date": "2025-02-20", "close": 43.55, "volume": 33873.0}, {"date": "2025-02-21", "close": 42.92, "volume": 41403.0}, {"date": "2025-02-24", "close": 42.54, "volume": 66743.0}, {"date": "2025-02-25", "close": 42.5, "volume": 110118.0}, {"date": "2025-02-26", "close": 42.26, "volume": 52124.0}, {"date": "2025-02-27", "close": 42.36, "volume": 46131.0}, {"date": "2025-02-28", "close": 42.94, "volume": 64866.0}, {"date": "2025-03-03", "close": 42.54, "volume": 65409.0}, {"date": "2025-03-04", "close": 40.7, "volume": 100483.0}, {"date": "2025-03-05", "close": 40.64, "volume": 59678.0}, {"date": "2025-03-06", "close": 40.32, "volume": 48061.0}, {"date": "2025-03-07", "close": 39.79, "volume": 54170.0}, {"date": "2025-03-10", "close": 38.79, "volume": 62870.0}, {"date": "2025-03-11", "close": 38.6, "volume": 66562.0}, {"date": "2025-03-12", "close": 39.43, "volume": 49973.0}, {"date": "2025-03-13", "close": 39.03, "volume": 50298.0}, {"date": "2025-03-14", "close": 39.92, "volume": 52689.0}, {"date": "2025-03-17", "close": 39.91, "volume": 59478.0}, {"date": "2025-03-18", "close": 40.02, "volume": 44830.0}, {"date": "2025-03-19", "close": 40.7, "volume": 55039.0}, {"date": "2025-03-20", "close": 40.27, "volume": 50708.0}, {"date": "2025-03-21", "close": 39.28, "volume": 465516.0}, {"date": "2025-03-24", "close": 40.55, "volume": 53186.0}, {"date": "2025-03-25", "close": 40.29, "volume": 46450.0}, {"date": "2025-03-26", "close": 40.18, "volume": 47045.0}, {"date": "2025-03-27", "close": 40.38, "volume": 48642.0}, {"date": "2025-03-28", "close": 39.49, "volume": 47082.0}, {"date": "2025-03-31", "close": 39.4, "volume": 126312.0}, {"date": "2025-04-01", "close": 39.21, "volume": 50907.0}, {"date": "2025-04-02", "close": 39.55, "volume": 55689.0}, {"date": "2025-04-03", "close": 36.77, "volume": 115426.0}, {"date": "2025-04-04", "close": 35.87, "volume": 127746.0}, {"date": "2025-04-07", "close": 35.58, "volume": 112898.0}, {"date": "2025-04-08", "close": 35.68, "volume": 103751.0}, {"date": "2025-04-09", "close": 37.03, "volume": 139303.0}, {"date": "2025-04-10", "close": 35.03, "volume": 106874.0}, {"date": "2025-04-11", "close": 35.3, "volume": 83265.0}, {"date": "2025-04-14", "close": 35.54, "volume": 88082.0}, {"date": "2025-04-15", "close": 35.96, "volume": 106272.0}, {"date": "2025-04-16", "close": 36.41, "volume": 90633.0}, {"date": "2025-04-17", "close": 36.45, "volume": 61041.0}, {"date": "2025-04-21", "close": 36.71, "volume": 82240.0}, {"date": "2025-04-22", "close": 37.79, "volume": 62850.0}, {"date": "2025-04-23", "close": 38.39, "volume": 77309.0}, {"date": "2025-04-24", "close": 38.58, "volume": 48603.0}, {"date": "2025-04-25", "close": 38.14, "volume": 40731.0}, {"date": "2025-04-28", "close": 38.46, "volume": 54463.0}, {"date": "2025-04-29", "close": 38.98, "volume": 45517.0}, {"date": "2025-04-30", "close": 38.49, "volume": 56023.0}, {"date": "2025-05-01", "close": 38.65, "volume": 48328.0}, {"date": "2025-05-02", "close": 39.44, "volume": 49817.0}, {"date": "2025-05-05", "close": 39.38, "volume": 33248.0}, {"date": "2025-05-06", "close": 39.14, "volume": 42858.0}, {"date": "2025-05-07", "close": 39.18, "volume": 46324.0}, {"date": "2025-05-08", "close": 39.79, "volume": 50685.0}, {"date": "2025-05-09", "close": 39.53, "volume": 38720.0}, {"date": "2025-05-12", "close": 40.67, "volume": 46540.0}, {"date": "2025-05-13", "close": 41.13, "volume": 41741.0}, {"date": "2025-05-14", "close": 40.86, "volume": 43931.0}, {"date": "2025-05-15", "close": 41.13, "volume": 46823.0}, {"date": "2025-05-16", "close": 40.8, "volume": 49251.0}, {"date": "2025-05-19", "close": 40.81, "volume": 42632.0}, {"date": "2025-05-20", "close": 40.69, "volume": 41673.0}, {"date": "2025-05-21", "close": 39.41, "volume": 48609.0}, {"date": "2025-05-22", "close": 38.89, "volume": 33727.0}, {"date": "2025-05-23", "close": 38.76, "volume": 46353.0}, {"date": "2025-05-27", "close": 39.48, "volume": 32983.0}, {"date": "2025-05-28", "close": 38.77, "volume": 42210.0}, {"date": "2025-05-29", "close": 39.14, "volume": 36304.0}, {"date": "2025-05-30", "close": 38.94, "volume": 46709.0}, {"date": "2025-06-02", "close": 38.83, "volume": 88917.0}, {"date": "2025-06-03", "close": 39.46, "volume": 51336.0}, {"date": "2025-06-04", "close": 38.86, "volume": 53153.0}, {"date": "2025-06-05", "close": 38.68, "volume": 38128.0}, {"date": "2025-06-06", "close": 39.55, "volume": 38510.0}, {"date": "2025-06-09", "close": 39.55, "volume": 43929.0}, {"date": "2025-06-10", "close": 40.36, "volume": 52909.0}, {"date": "2025-06-11", "close": 40.02, "volume": 57651.0}, {"date": "2025-06-12", "close": 39.97, "volume": 44979.0}, {"date": "2025-06-13", "close": 38.83, "volume": 53465.0}, {"date": "2025-06-16", "close": 38.75, "volume": 91433.0}, {"date": "2025-06-17", "close": 38.45, "volume": 71012.0}, {"date": "2025-06-18", "close": 38.7, "volume": 69955.0}, {"date": "2025-06-20", "close": 38.44, "volume": 185903.0}, {"date": "2025-06-23", "close": 39.79, "volume": 102175.0}, {"date": "2025-06-24", "close": 40.18, "volume": 57576.0}, {"date": "2025-06-25", "close": 39.81, "volume": 56249.0}, {"date": "2025-06-26", "close": 40.83, "volume": 43049.0}, {"date": "2025-06-27", "close": 41.25, "volume": 195660.0}, {"date": "2025-06-30", "close": 40.8, "volume": 136512.0}, {"date": "2025-07-01", "close": 42.04, "volume": 89932.0}, {"date": "2025-07-02", "close": 42.63, "volume": 65716.0}, {"date": "2025-07-03", "close": 43.33, "volume": 28043.0}, {"date": "2025-07-07", "close": 43.23, "volume": 178296.0}, {"date": "2025-07-08", "close": 43.47, "volume": 62631.0}, {"date": "2025-07-09", "close": 43.58, "volume": 61432.0}, {"date": "2025-07-10", "close": 43.41, "volume": 59659.0}, {"date": "2025-07-11", "close": 42.93, "volume": 59450.0}, {"date": "2025-07-14", "close": 44.06, "volume": 127236.0}, {"date": "2025-07-15", "close": 41.14, "volume": 392061.0}, {"date": "2025-07-16", "close": 40.39, "volume": 136913.0}, {"date": "2025-07-17", "close": 40.35, "volume": 99017.0}, {"date": "2025-07-18", "close": 39.83, "volume": 86694.0}, {"date": "2025-07-21", "close": 39.76, "volume": 66182.0}, {"date": "2025-07-22", "close": 39.69, "volume": 66085.0}, {"date": "2025-07-23", "close": 39.49, "volume": 64931.0}, {"date": "2025-07-24", "close": 38.74, "volume": 69103.0}, {"date": "2025-07-25", "close": 38.37, "volume": 65554.0}, {"date": "2025-07-28", "close": 38.37, "volume": 57806.0}, {"date": "2025-07-29", "close": 37.99, "volume": 66499.0}, {"date": "2025-07-30", "close": 37.47, "volume": 90485.0}, {"date": "2025-07-31", "close": 37.58, "volume": 133999.0}, {"date": "2025-08-01", "close": 36.56, "volume": 114429.0}, {"date": "2025-08-04", "close": 36.99, "volume": 96725.0}, {"date": "2025-08-05", "close": 37.28, "volume": 115019.0}, {"date": "2025-08-06", "close": 36.59, "volume": 71284.0}, {"date": "2025-08-07", "close": 36.57, "volume": 99774.0}, {"date": "2025-08-08", "close": 37.12, "volume": 67711.0}, {"date": "2025-08-11", "close": 37.54, "volume": 85621.0}, {"date": "2025-08-12", "close": 39.01, "volume": 96275.0}, {"date": "2025-08-13", "close": 39.53, "volume": 50903.0}, {"date": "2025-08-14", "close": 39.64, "volume": 71344.0}, {"date": "2025-08-15", "close": 39.5, "volume": 204297.0}, {"date": "2025-08-18", "close": 39.79, "volume": 111367.0}, {"date": "2025-08-19", "close": 40.0, "volume": 98297.0}, {"date": "2025-08-20", "close": 40.1, "volume": 77928.0}, {"date": "2025-08-21", "close": 39.51, "volume": 98157.0}, {"date": "2025-08-22", "close": 41.31, "volume": 114428.0}, {"date": "2025-08-25", "close": 40.79, "volume": 56912.0}, {"date": "2025-08-26", "close": 41.06, "volume": 74217.0}, {"date": "2025-08-27", "close": 40.86, "volume": 63971.0}, {"date": "2025-08-28", "close": 40.67, "volume": 49814.0}, {"date": "2025-08-29", "close": 40.53, "volume": 53024.0}, {"date": "2025-09-02", "close": 40.25, "volume": 77230.0}, {"date": "2025-09-03", "close": 42.82, "volume": 204157.0}, {"date": "2025-09-04", "close": 42.43, "volume": 103157.0}, {"date": "2025-09-05", "close": 42.2, "volume": 82367.0}, {"date": "2025-09-08", "close": 42.61, "volume": 88419.0}, {"date": "2025-09-09", "close": 41.83, "volume": 76659.0}, {"date": "2025-09-10", "close": 42.08, "volume": 84101.0}, {"date": "2025-09-11", "close": 41.88, "volume": 90472.0}, {"date": "2025-09-12", "close": 41.61, "volume": 103005.0}, {"date": "2025-09-15", "close": 40.98, "volume": 68591.0}, {"date": "2025-09-16", "close": 40.81, "volume": 64584.0}, {"date": "2025-09-17", "close": 40.98, "volume": 69367.0}, {"date": "2025-09-18", "close": 42.53, "volume": 77310.0}, {"date": "2025-09-19", "close": 41.98, "volume": 348609.0}, {"date": "2025-09-22", "close": 41.44, "volume": 73839.0}, {"date": "2025-09-23", "close": 41.07, "volume": 64514.0}, {"date": "2025-09-24", "close": 41.03, "volume": 50045.0}, {"date": "2025-09-25", "close": 41.0, "volume": 42979.0}, {"date": "2025-09-26", "close": 41.08, "volume": 43326.0}, {"date": "2025-09-29", "close": 41.09, "volume": 85233.0}, {"date": "2025-09-30", "close": 40.7, "volume": 66314.0}, {"date": "2025-10-01", "close": 40.34, "volume": 54865.0}, {"date": "2025-10-02", "close": 40.17, "volume": 62655.0}, {"date": "2025-10-03", "close": 40.39, "volume": 52839.0}, {"date": "2025-10-06", "close": 40.64, "volume": 69660.0}, {"date": "2025-10-07", "close": 40.48, "volume": 68119.0}, {"date": "2025-10-08", "close": 41.21, "volume": 104711.0}, {"date": "2025-10-09", "close": 40.89, "volume": 68827.0}, {"date": "2025-10-10", "close": 40.5, "volume": 138670.0}, {"date": "2025-10-13", "close": 40.46, "volume": 85546.0}, {"date": "2025-10-14", "close": 42.27, "volume": 183291.0}, {"date": "2025-10-15", "close": 41.49, "volume": 158584.0}, {"date": "2025-10-16", "close": 38.78, "volume": 221682.0}, {"date": "2025-10-17", "close": 39.97, "volume": 159898.0}, {"date": "2025-10-20", "close": 40.82, "volume": 93747.0}, {"date": "2025-10-21", "close": 40.94, "volume": 83463.0}, {"date": "2025-10-22", "close": 40.62, "volume": 72826.0}, {"date": "2025-10-23", "close": 40.56, "volume": 97879.0}, {"date": "2025-10-24", "close": 41.87, "volume": 95234.0}, {"date": "2025-10-27", "close": 41.61, "volume": 111795.0}, {"date": "2025-10-28", "close": 41.76, "volume": 89647.0}, {"date": "2025-10-29", "close": 41.13, "volume": 132973.0}, {"date": "2025-10-30", "close": 40.75, "volume": 74687.0}, {"date": "2025-10-31", "close": 40.51, "volume": 73132.0}, {"date": "2025-11-03", "close": 40.68, "volume": 64322.0}, {"date": "2025-11-04", "close": 40.8, "volume": 65750.0}, {"date": "2025-11-05", "close": 41.42, "volume": 70271.0}, {"date": "2025-11-06", "close": 40.83, "volume": 41083.0}, {"date": "2025-11-07", "close": 41.23, "volume": 52203.0}, {"date": "2025-11-10", "close": 41.69, "volume": 67882.0}, {"date": "2025-11-11", "close": 42.26, "volume": 78475.0}, {"date": "2025-11-12", "close": 41.76, "volume": 40300.0}, {"date": "2025-11-13", "close": 41.87, "volume": 77515.0}, {"date": "2025-11-14", "close": 42.02, "volume": 44604.0}, {"date": "2025-11-17", "close": 40.74, "volume": 91493.0}, {"date": "2025-11-18", "close": 41.16, "volume": 93171.0}, {"date": "2025-11-19", "close": 41.37, "volume": 72624.0}, {"date": "2025-11-20", "close": 41.54, "volume": 93783.0}, {"date": "2025-11-21", "close": 42.53, "volume": 151248.0}, {"date": "2025-11-24", "close": 42.36, "volume": 48735.0}, {"date": "2025-11-25", "close": 43.88, "volume": 59148.0}, {"date": "2025-11-26", "close": 43.49, "volume": 51378.0}, {"date": "2025-11-28", "close": 43.54, "volume": 48450.0}, {"date": "2025-12-01", "close": 43.98, "volume": 47771.0}, {"date": "2025-12-02", "close": 43.78, "volume": 75930.0}, {"date": "2025-12-03", "close": 45.04, "volume": 72925.0}, {"date": "2025-12-04", "close": 45.12, "volume": 46228.0}, {"date": "2025-12-05", "close": 44.88, "volume": 60108.0}, {"date": "2025-12-08", "close": 44.89, "volume": 58591.0}, {"date": "2025-12-09", "close": 45.23, "volume": 70165.0}, {"date": "2025-12-10", "close": 46.46, "volume": 100342.0}, {"date": "2025-12-11", "close": 46.52, "volume": 95158.0}, {"date": "2025-12-12", "close": 46.82, "volume": 69990.0}, {"date": "2025-12-15", "close": 46.99, "volume": 66992.0}, {"date": "2025-12-16", "close": 47.2, "volume": 62926.0}, {"date": "2025-12-17", "close": 47.07, "volume": 55954.0}, {"date": "2025-12-18", "close": 47.5, "volume": 69167.0}, {"date": "2025-12-19", "close": 45.78, "volume": 274615.0}, {"date": "2025-12-22", "close": 45.93, "volume": 67933.0}, {"date": "2025-12-23", "close": 45.42, "volume": 65166.0}, {"date": "2025-12-24", "close": 45.68, "volume": 46799.0}, {"date": "2025-12-26", "close": 45.65, "volume": 43760.0}, {"date": "2025-12-29", "close": 45.15, "volume": 33041.0}, {"date": "2025-12-30", "close": 44.88, "volume": 70270.0}, {"date": "2025-12-31", "close": 44.65, "volume": 96188.0}, {"date": "2026-01-02", "close": 44.86, "volume": 127221.0}, {"date": "2026-01-05", "close": 45.11, "volume": 97954.0}, {"date": "2026-01-06", "close": 45.3, "volume": 82246.0}, {"date": "2026-01-07", "close": 45.42, "volume": 51974.0}, {"date": "2026-01-08", "close": 46.69, "volume": 72893.0}, {"date": "2026-01-09", "close": 45.74, "volume": 49493.0}, {"date": "2026-01-12", "close": 45.67, "volume": 61666.0}, {"date": "2026-01-13", "close": 45.57, "volume": 42396.0}, {"date": "2026-01-14", "close": 46.32, "volume": 62965.0}, {"date": "2026-01-15", "close": 47.39, "volume": 90923.0}, {"date": "2026-01-16", "close": 46.92, "volume": 69040.0}, {"date": "2026-01-20", "close": 46.49, "volume": 52667.0}, {"date": "2026-01-21", "close": 49.0, "volume": 162509.0}, {"date": "2026-01-22", "close": 48.9, "volume": 225692.0}, {"date": "2026-01-23", "close": 45.18, "volume": 97235.0}, {"date": "2026-01-26", "close": 45.48, "volume": 75959.0}, {"date": "2026-01-27", "close": 45.6, "volume": 96779.0}, {"date": "2026-01-28", "close": 45.19, "volume": 78766.0}, {"date": "2026-01-29", "close": 46.26, "volume": 111869.0}, {"date": "2026-01-30", "close": 46.12, "volume": 92382.0}, {"date": "2026-02-02", "close": 47.13, "volume": 119558.0}, {"date": "2026-02-03", "close": 47.36, "volume": 88793.0}, {"date": "2026-02-04", "close": 47.26, "volume": 84780.0}, {"date": "2026-02-05", "close": 47.55, "volume": 108874.0}, {"date": "2026-02-06", "close": 47.49, "volume": 80293.0}, {"date": "2026-02-09", "close": 47.46, "volume": 78078.0}, {"date": "2026-02-10", "close": 46.69, "volume": 123685.0}, {"date": "2026-02-11", "close": 46.13, "volume": 74404.0}, {"date": "2026-02-12", "close": 46.37, "volume": 141359.0}, {"date": "2026-02-13", "close": 46.17, "volume": 69037.0}, {"date": "2026-02-17", "close": 46.19, "volume": 94265.0}, {"date": "2026-02-18", "close": 45.51, "volume": 84155.0}, {"date": "2026-02-19", "close": 45.68, "volume": 117053.0}, {"date": "2026-02-20", "close": 46.46, "volume": 138955.0}, {"date": "2026-02-23", "close": 45.25, "volume": 151451.0}, {"date": "2026-02-24", "close": 45.64, "volume": 91258.0}, {"date": "2026-02-25", "close": 46.0, "volume": 170046.0}, {"date": "2026-02-26", "close": 45.9, "volume": 122958.0}, {"date": "2026-02-27", "close": 44.88, "volume": 126154.0}, {"date": "2026-03-02", "close": 45.45, "volume": 127554.0}, {"date": "2026-03-03", "close": 45.39, "volume": 131981.0}, {"date": "2026-03-04", "close": 45.5, "volume": 139166.0}, {"date": "2026-03-05", "close": 45.2, "volume": 103210.0}, {"date": "2026-03-06", "close": 44.57, "volume": 108590.0}, {"date": "2026-03-09", "close": 44.41, "volume": 166486.0}, {"date": "2026-03-10", "close": 44.42, "volume": 101828.0}, {"date": "2026-03-11", "close": 43.7, "volume": 134052.0}, {"date": "2026-03-12", "close": 43.7, "volume": 117801.0}, {"date": "2026-03-13", "close": 43.64, "volume": 100087.0}, {"date": "2026-03-16", "close": 44.27, "volume": 85604.0}, {"date": "2026-03-17", "close": 44.12, "volume": 122513.0}, {"date": "2026-03-18", "close": 43.5, "volume": 107249.0}, {"date": "2026-03-19", "close": 43.85, "volume": 85332.0}, {"date": "2026-03-20", "close": 42.91, "volume": 398595.0}, {"date": "2026-03-23", "close": 43.54, "volume": 177048.0}, {"date": "2026-03-24", "close": 43.91, "volume": 134445.0}, {"date": "2026-03-25", "close": 43.7, "volume": 100140.0}, {"date": "2026-03-26", "close": 43.85, "volume": 61050.0}, {"date": "2026-03-27", "close": 43.71, "volume": 66383.0}, {"date": "2026-03-30", "close": 44.04, "volume": 70631.0}, {"date": "2026-03-31", "close": 44.41, "volume": 75727.0}, {"date": "2026-04-01", "close": 44.48, "volume": 136208.0}, {"date": "2026-04-02", "close": 44.7, "volume": 150370.0}, {"date": "2026-04-06", "close": 44.93, "volume": 149428.0}, {"date": "2026-04-07", "close": 45.69, "volume": 95942.0}, {"date": "2026-04-08", "close": 46.3, "volume": 91531.0}, {"date": "2026-04-09", "close": 46.51, "volume": 172082.0}, {"date": "2026-04-10", "close": 46.36, "volume": 94897.0}, {"date": "2026-04-13", "close": 46.11, "volume": 70098.0}, {"date": "2026-04-14", "close": 46.51, "volume": 124486.0}, {"date": "2026-04-15", "close": 45.34, "volume": 199773.0}, {"date": "2026-04-16", "close": 45.07, "volume": 212038.0}, {"date": "2026-04-17", "close": 45.99, "volume": 126764.0}, {"date": "2026-04-20", "close": 45.55, "volume": 88524.0}, {"date": "2026-04-21", "close": 44.9, "volume": 124401.0}, {"date": "2026-04-22", "close": 44.95, "volume": 101037.0}, {"date": "2026-04-23", "close": 45.04, "volume": 65760.0}, {"date": "2026-04-24", "close": 45.34, "volume": 136250.0}, {"date": "2026-04-27", "close": 45.5, "volume": 104518.0}, {"date": "2026-04-28", "close": 46.2, "volume": 135004.0}, {"date": "2026-04-29", "close": 45.3, "volume": 138896.0}, {"date": "2026-04-30", "close": 45.34, "volume": 62770.0}, {"date": "2026-05-01", "close": 45.94, "volume": 55044.0}, {"date": "2026-05-04", "close": 45.5, "volume": 81831.0}, {"date": "2026-05-05", "close": 46.07, "volume": 77230.0}, {"date": "2026-05-06", "close": 45.86, "volume": 132894.0}, {"date": "2026-05-07", "close": 45.79, "volume": 73351.0}, {"date": "2026-05-08", "close": 45.7, "volume": 56479.0}, {"date": "2026-05-11", "close": 45.24, "volume": 88132.0}, {"date": "2026-05-12", "close": 45.09, "volume": 73897.0}, {"date": "2026-05-13", "close": 44.91, "volume": 92420.0}, {"date": "2026-05-14", "close": 44.86, "volume": 63276.0}, {"date": "2026-05-15", "close": 44.27, "volume": 127378.0}, {"date": "2026-05-18", "close": 45.07, "volume": 70237.0}, {"date": "2026-05-19", "close": 45.03, "volume": 62187.0}, {"date": "2026-05-20", "close": 45.79, "volume": 77037.0}, {"date": "2026-05-21", "close": 45.76, "volume": 60589.0}, {"date": "2026-05-22", "close": 45.97, "volume": 61950.0}, {"date": "2026-05-26", "close": 46.07, "volume": 52136.0}, {"date": "2026-05-27", "close": 46.23, "volume": 72494.0}, {"date": "2026-05-28", "close": 46.2, "volume": 95470.0}, {"date": "2026-05-29", "close": 46.1, "volume": 84743.0}, {"date": "2026-06-01", "close": 45.65, "volume": 84870.0}, {"date": "2026-06-02", "close": 46.09, "volume": 46869.0}, {"date": "2026-06-03", "close": 45.0, "volume": 69170.0}, {"date": "2026-06-04", "close": 45.83, "volume": 163100.0}, {"date": "2026-06-05", "close": 46.64, "volume": 107934.0}, {"date": "2026-06-08", "close": 46.82, "volume": 84680.0}, {"date": "2026-06-09", "close": 47.56, "volume": 67195.0}, {"date": "2026-06-10", "close": 47.92, "volume": 106886.0}, {"date": "2026-06-11", "close": 47.94, "volume": 118247.0}, {"date": "2026-06-12", "close": 48.39, "volume": 82175.0}, {"date": "2026-06-15", "close": 47.27, "volume": 83140.0}, {"date": "2026-06-16", "close": 47.35, "volume": 78321.0}, {"date": "2026-06-17", "close": 46.49, "volume": 129662.0}, {"date": "2026-06-18", "close": 46.6, "volume": 288331.0}, {"date": "2026-06-22", "close": 46.91, "volume": 142763.0}, {"date": "2026-06-23", "close": 47.61, "volume": 176977.0}, {"date": "2026-06-24", "close": 47.8, "volume": 166284.0}, {"date": "2026-06-25", "close": 48.12, "volume": 137858.0}, {"date": "2026-06-26", "close": 49.61, "volume": 634136.0}, {"date": "2026-06-29", "close": 49.11, "volume": 163218.0}, {"date": "2026-06-30", "close": 48.99, "volume": 114916.0}, {"date": "2026-07-01", "close": 50.2, "volume": 245035.0}, {"date": "2026-07-02", "close": 49.23, "volume": 128354.0}, {"date": "2026-07-06", "close": 48.93, "volume": 96636.0}, {"date": "2026-07-07", "close": 48.7, "volume": 72814.0}, {"date": "2026-07-08", "close": 47.77, "volume": 192488.0}, {"date": "2026-07-09", "close": 47.9, "volume": 237840.0}, {"date": "2026-07-10", "close": 47.9, "volume": 113211.0}, {"date": "2026-07-13", "close": 48.85, "volume": 249200.0}, {"date": "2026-07-14", "close": 48.97, "volume": 168736.0}, {"date": "2026-07-15", "close": 49.2, "volume": 205158.0}, {"date": "2026-07-16", "close": 51.5, "volume": 258516.0}, {"date": "2026-07-17", "close": 50.44, "volume": 165555.0}, {"date": "2026-07-20", "close": 50.24, "volume": 121824.0}, {"date": "2026-07-21", "close": 50.43, "volume": 112351.0}, {"date": "2026-07-22", "close": 49.96, "volume": 136004.0}, {"date": "2026-07-23", "close": 49.57, "volume": 159551.0}, {"date": "2026-07-24", "close": 50.3, "volume": 119998.0}, {"date": "2026-07-27", "close": 50.43, "volume": 124282.0}, {"date": "2026-07-28", "close": 50.98, "volume": 124928.0}, {"date": "2026-07-29", "close": 50.72, "volume": 148963.0}, {"date": "2026-07-30", "close": 50.73, "volume": 62289.0}, {"date": "2026-07-31", "close": 50.68, "volume": 93185.0}, {"date": "2026-08-03", "close": 51.0, "volume": 108830.0}, {"date": "2026-08-04", "close": 51.54, "volume": 121459.0}, {"date": "2026-08-05", "close": 51.5, "volume": 88634.0}, {"date": "2026-08-06", "close": 51.22, "volume": 76220.0}, {"date": "2026-08-07", "close": 50.94, "volume": 53010.0}, {"date": "2026-08-10", "close": 50.69, "volume": 67887.0}, {"date": "2026-08-11", "close": 51.25, "volume": 72186.0}, {"date": "2026-08-12", "close": 51.46, "volume": 84972.0}, {"date": "2026-08-13", "close": 51.73, "volume": 93011.0}, {"date": "2026-08-14", "close": 51.64, "volume": 71347.0}, {"date": "2026-08-17", "close": 51.37, "volume": 86808.0}, {"date": "2026-08-18", "close": 51.15, "volume": 89630.0}, {"date": "2026-08-19", "close": 49.85, "volume": 113162.0}, {"date": "2026-08-20", "close": 49.88, "volume": 90414.0}, {"date": "2026-08-21", "close": 49.86, "volume": 143725.0}, {"date": "2026-08-24", "close": 50.0, "volume": 102115.0}, {"date": "2026-08-25", "close": 49.77, "volume": 72751.0}, {"date": "2026-08-26", "close": 49.53, "volume": 75260.0}, {"date": "2026-08-27", "close": 49.73, "volume": 80415.0}, {"date": "2026-08-28", "close": 49.62, "volume": 98304.0}, {"date": "2026-08-31", "close": 49.36, "volume": 73800.0}, {"date": "2026-09-01", "close": 48.99, "volume": 62195.0}, {"date": "2026-09-02", "close": 49.57, "volume": 70586.0}, {"date": "2026-09-03", "close": 51.0, "volume": 165932.0}, {"date": "2026-09-04", "close": 50.97, "volume": 186257.0}, {"date": "2026-09-08", "close": 50.13, "volume": 103408.0}, {"date": "2026-09-09", "close": 49.62, "volume": 106941.0}, {"date": "2026-09-10", "close": 49.9, "volume": 91937.0}, {"date": "2026-09-11", "close": 50.05, "volume": 77402.0}, {"date": "2026-09-14", "close": 50.23, "volume": 106388.0}, {"date": "2026-09-15", "close": 50.14, "volume": 101015.0}, {"date": "2026-09-16", "close": 49.21, "volume": 100513.0}, {"date": "2026-09-17", "close": 49.09, "volume": 64400.0}, {"date": "2026-09-18", "close": 49.03, "volume": 193960.0}, {"date": "2026-09-21", "close": 48.61, "volume": 83828.0}, {"date": "2026-09-22", "close": 48.56, "volume": 134885.0}, {"date": "2026-09-23", "close": 47.8, "volume": 91311.0}, {"date": "2026-09-24", "close": 48.17, "volume": 87302.0}, {"date": "2026-09-25", "close": 48.36, "volume": 122083.0}, {"date": "2026-09-28", "close": 48.03, "volume": 91446.0}, {"date": "2026-09-29", "close": 47.46, "volume": 84560.0}, {"date": "2026-09-30", "close": 47.14, "volume": 133885.0}, {"date": "2026-10-01", "close": 47.48, "volume": 136297.0}, {"date": "2026-10-02", "close": 47.73, "volume": 147223.0}, {"date": "2026-10-05", "close": 47.54, "volume": 126146.0}, {"date": "2026-10-06", "close": 47.5, "volume": 65443.0}, {"date": "2026-10-07", "close": 47.0, "volume": 90634.0}, {"date": "2026-10-08", "close": 47.49, "volume": 114098.0}, {"date": "2026-10-09", "close": 46.7, "volume": 74454.0}, {"date": "2026-10-12", "close": 47.23, "volume": 226607.0}, {"date": "2026-10-13", "close": 46.83, "volume": 180476.0}, {"date": "2026-10-14", "close": 46.57, "volume": 188907.0}, {"date": "2026-10-15", "close": 46.68, "volume": 250434.0}, {"date": "2026-10-16", "close": 47.51, "volume": 201569.0}], "refreshing": true}