{"ticker": "ESQ", "overview": {"cik": "1531031", "ticker": "ESQ", "name": "Esquire Financial Holdings, Inc.", "industry": "Commercial Banks, NEC", "country": "United States", "sic": "6029", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001104659-26-120304", "price_sensitive": true}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010453", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001104659-26-118993", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-15", "title": "FORM 8-K/A", "accession": "0001104659-26-115958", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001437749-26-030801", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001709867-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030444", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029073", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026789", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093295", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000980", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026112", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "INITIAL REGISTRATION STATEMENT FOR SECURITIES TO BE OFFERED TO EMPLOYEES PURSUAN", "accession": "0000943374-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025414", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025413", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001437749-26-025392", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001437749-26-025391", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025369", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089537", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088725", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086092", "price_sensitive": true}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001104659-26-077084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077082", "price_sensitive": true}, {"form": "425", "date": "2026-06-09", "title": "Form 425", "accession": "0001104659-26-071840", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071835", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2951828.4247999997, "net": -2951828.4247999997, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-10-28"}, "metrics": {"ticker": "ESQ", "has_prices": true, "as_of": "2026-09-18", "last": 123.2, "prev_close": 123.66, "change": -0.45999999999999375, "change_pct": -0.0037198770823224465, "session_volume": 818026.0, "vwap_5": 122.35807453067191, "vwap_20": 119.05689758026548, "vwap_60": 121.52055840073274, "vwap_250": 112.56000348385588, "high_52w": 132.92, "low_52w": 94.67, "avg_volume_20": 207944.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034107", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Ari P. Kornhaber", "who_key": "Kornhaber Ari P", "role": "EVP and Head of Corp Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2563036.5248, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "$2.6M sale: An insider lightens up on ESQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1709859/000143774926034107/0001437749-26-034107-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-029073", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Richard T. Powers", "who_key": "Powers Richard T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709893/000143774926029073/0001437749-26-029073-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001437749-26-026789", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Anthony Coelho", "who_key": "Coelho Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 499884.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709833/000143774926026789/0001437749-26-026789-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001437749-26-025414", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Leonard Caronia", "who_key": "CARONIA LEONARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000143774926025414/0001437749-26-025414-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134864}, {"id": "0001437749-26-025413", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Michael G. O'Rourke", "who_key": "O'ROURKE MICHAEL G", "role": "President of Chicago Bank Div, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "President files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000143774926025413/0001437749-26-025413-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134864}, {"id": "0001437749-26-025369", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Robert Mitzman", "who_key": "Mitzman Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 388791.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director sells $389K of ESQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000143774926025369/0001437749-26-025369-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "13DG-0000945621-26-000980", "src": "13DG", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Esquire Financial Holdings, Inc.", "who_key": "Esquire Financial Holdings, 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": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Esquire Financial Holdings, Inc. moves to a 6.76% passive stake in ESQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/0000945621-26-000980-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001567619-22-005189", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Selig Zises", "who_key": "ZISES SELIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761922005189/0001567619-22-005189-index.htm", "trade_date": "2022-02-18", "timestamp": "2022-02-18", "mins": 2474864}, {"id": "0001567619-22-001652", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Ari P. Kornhaber", "who_key": "Kornhaber Ari P", "role": "EVP and Head of Corp Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24812.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Insider files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761922001652/0001567619-22-001652-index.htm", "trade_date": "2022-01-23", "timestamp": "2022-01-23", "mins": 2512304}, {"id": "0001567619-22-001653", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Eric S. Bader", "who_key": "Bader Eric S", "role": "EVP, COO and Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34576.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Insider files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761922001653/0001567619-22-001653-index.htm", "trade_date": "2022-01-23", "timestamp": "2022-01-23", "mins": 2512304}, {"id": "0001567619-21-021950", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Ari P. Kornhaber", "who_key": "Kornhaber Ari P", "role": "EVP and Head of Corp Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Insider files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021950/0001567619-21-021950-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021951", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Eric S. Bader", "who_key": "Bader Eric S", "role": "EVP, COO and Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Insider files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021951/0001567619-21-021951-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021952", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Andrew C. Sagliocca", "who_key": "Sagliocca Andrew C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "CEO files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021952/0001567619-21-021952-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021953", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Michael Lacapria", "who_key": "Lacapria Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "CFO files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021953/0001567619-21-021953-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021954", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Parag Tandon", "who_key": "Tandon Parag", "role": "Chief Acctg Off and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021954/0001567619-21-021954-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021955", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Selig Zises", "who_key": "ZISES SELIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021955/0001567619-21-021955-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021956", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Kevin C. Waterhouse", "who_key": "Waterhouse Kevin C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021956/0001567619-21-021956-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021957", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Robert Mitzman", "who_key": "Mitzman Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021957/0001567619-21-021957-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021958", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Richard T. Powers", "who_key": "Powers Richard T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021958/0001567619-21-021958-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021959", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Todd Deutsch", "who_key": "Deutsch Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021959/0001567619-21-021959-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021960", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Russ M. Herman", "who_key": "Herman Russ M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021960/0001567619-21-021960-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021961", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Marc D. Grossman", "who_key": "Grossman Marc D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021961/0001567619-21-021961-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021962", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Janet Hill", "who_key": "HILL JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021962/0001567619-21-021962-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-021986", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Anthony Coelho", "who_key": "Coelho Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921021986/0001567619-21-021986-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577104}, {"id": "0001567619-21-014322", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Selig Zises", "who_key": "ZISES SELIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 867024.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921014322/0001567619-21-014322-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762864}, {"id": "0001567619-21-022088", "src": "INSIDERS", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Marc D. Grossman", "who_key": "Grossman Marc D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Director files routine paperwork on ESQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000156761921022088/0001567619-21-022088-index.htm", "trade_date": "2020-12-16", "timestamp": "2020-12-16", "mins": 3092624}], "recent_buys": [], "institutional": [{"id": "13DG-0000945621-26-000980", "src": "13DG", "ticker": "ESQ", "cik": "1531031", "company": "Esquire Financial Holdings, Inc.", "company_raw": "Esquire Financial Holdings, Inc.", "who": "Esquire Financial Holdings, Inc.", "who_key": "Esquire Financial Holdings, 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": 0, "industry": "Commercial Banks, NEC", "country": "United States", "headline": "Esquire Financial Holdings, Inc. moves to a 6.76% passive stake in ESQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/0000945621-26-000980-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Esquire Financial Holdings, Inc. - Common Stock", "new_value": "Esquire Financial Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001531031", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001531031", "applied": 1, "detected_at": "2026-10-24T10:53:53.150975"}]}, "key_people": [{"who": "Ari P. Kornhaber", "who_key": "Kornhaber Ari P", "role": "EVP and Head of Corp Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2563036.5248, "net": -2563036.5248, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2563036.5248, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709859/000143774926034107/0001437749-26-034107-index.htm"}], "latest": {"action": "SELL", "amount": 2563036.5248, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709859/000143774926034107/0001437749-26-034107-index.htm"}}, {"who": "Robert Mitzman", "who_key": "Mitzman Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 388791.89999999997, "net": -388791.89999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388791.89999999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000143774926025369/0001437749-26-025369-index.htm"}], "latest": {"action": "SELL", "amount": 388791.89999999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531031/000143774926025369/0001437749-26-025369-index.htm"}}], "activity": [{"date": "2026-10-28", "net": -2563036.5248}], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001104659-26-120304", "price_sensitive": true}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010453", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001104659-26-118993", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-15", "title": "FORM 8-K/A", "accession": "0001104659-26-115958", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001437749-26-030801", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001709867-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030444", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029073", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026789", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093295", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000980", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026112", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "INITIAL REGISTRATION STATEMENT FOR SECURITIES TO BE OFFERED TO EMPLOYEES PURSUAN", "accession": "0000943374-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025414", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025413", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001437749-26-025392", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001437749-26-025391", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025369", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089537", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088725", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086092", "price_sensitive": true}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001104659-26-077084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077082", "price_sensitive": true}, {"form": "425", "date": "2026-06-09", "title": "Form 425", "accession": "0001104659-26-071840", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071835", "price_sensitive": true}], "performance": {"ticker": "ESQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-27", "close": 15.25, "volume": 715342.0}, {"date": "2017-06-28", "close": 15.15, "volume": 70957.0}, {"date": "2017-06-29", "close": 14.86, "volume": 90184.0}, {"date": "2017-06-30", "close": 15.0, "volume": 31629.0}, {"date": "2017-07-03", "close": 15.05, "volume": 10402.0}, {"date": "2017-07-05", "close": 15.14, "volume": 12966.0}, {"date": "2017-07-06", "close": 14.95, "volume": 24422.0}, {"date": "2017-07-07", "close": 14.995, "volume": 8178.0}, {"date": "2017-07-10", "close": 14.85, "volume": 42539.0}, {"date": "2017-07-11", "close": 14.94, "volume": 28963.0}, {"date": "2017-07-12", "close": 14.9, "volume": 81366.0}, {"date": "2017-07-13", "close": 14.95, "volume": 53947.0}, {"date": "2017-07-14", "close": 14.65, "volume": 43965.0}, {"date": "2017-07-17", "close": 14.6602, "volume": 16755.0}, {"date": "2017-07-18", "close": 14.7, "volume": 8236.0}, {"date": "2017-07-19", "close": 14.65, "volume": 51520.0}, {"date": "2017-07-20", "close": 14.65, "volume": 30812.0}, {"date": "2017-07-21", "close": 14.65, "volume": 27009.0}, {"date": "2017-07-24", "close": 14.65, "volume": 7160.0}, {"date": "2017-07-25", "close": 14.74, "volume": 63615.0}, {"date": "2017-07-26", "close": 14.85, "volume": 53882.0}, {"date": "2017-07-27", "close": 14.61, "volume": 39125.0}, {"date": "2017-07-28", "close": 14.9, "volume": 14962.0}, {"date": "2017-07-31", "close": 14.775, "volume": 24569.0}, {"date": "2017-08-01", "close": 14.89, "volume": 11794.0}, {"date": "2017-08-02", "close": 14.8, "volume": 15841.0}, {"date": "2017-08-03", "close": 14.82, "volume": 52740.0}, {"date": "2017-08-04", "close": 15.0, "volume": 22020.0}, {"date": "2017-08-07", "close": 15.01, "volume": 49595.0}, {"date": "2017-08-08", "close": 15.15, "volume": 23031.0}, {"date": "2017-08-09", "close": 15.18, "volume": 10270.0}, {"date": "2017-08-10", "close": 15.17, "volume": 9895.0}, {"date": "2017-08-11", "close": 16.06, "volume": 1480.0}, {"date": "2017-08-14", "close": 16.0, "volume": 3969.0}, {"date": "2017-08-15", "close": 15.5243, "volume": 1661.0}, {"date": "2017-08-16", "close": 15.83, "volume": 1351.0}, {"date": "2017-08-17", "close": 16.0101, "volume": 228.0}, {"date": "2017-08-18", "close": 15.9867, "volume": 703.0}, {"date": "2017-08-21", "close": 15.9, "volume": 12345.0}, {"date": "2017-08-22", "close": 15.28, "volume": 21575.0}, {"date": "2017-08-23", "close": 15.16, "volume": 23893.0}, {"date": "2017-08-24", "close": 15.2, "volume": 3375.0}, {"date": "2017-08-25", "close": 15.075, "volume": 4078.0}, {"date": "2017-08-28", "close": 14.9, "volume": 11191.0}, {"date": "2017-08-29", "close": 14.7, "volume": 43714.0}, {"date": "2017-08-30", "close": 15.06, "volume": 45750.0}, {"date": "2017-08-31", "close": 15.0, "volume": 19892.0}, {"date": "2017-09-01", "close": 14.76, "volume": 21985.0}, {"date": "2017-09-05", "close": 14.8, "volume": 30522.0}, {"date": "2017-09-06", "close": 14.94, "volume": 33121.0}, {"date": "2017-09-07", "close": 15.08, "volume": 7501.0}, {"date": "2017-09-08", "close": 15.125, "volume": 2326.0}, {"date": "2017-09-11", "close": 15.1, "volume": 19734.0}, {"date": "2017-09-12", "close": 15.2, "volume": 9660.0}, {"date": "2017-09-13", "close": 15.0, "volume": 13053.0}, {"date": "2017-09-14", "close": 15.2, "volume": 17480.0}, {"date": "2017-09-15", "close": 14.65, "volume": 66199.0}, {"date": "2017-09-18", "close": 14.85, "volume": 22991.0}, {"date": "2017-09-19", "close": 15.0, "volume": 4497.0}, {"date": "2017-09-20", "close": 15.18, "volume": 11557.0}, {"date": "2017-09-21", "close": 15.21, "volume": 28150.0}, {"date": "2017-09-22", "close": 15.06, "volume": 1450.0}, {"date": "2017-09-25", "close": 15.2, "volume": 9550.0}, {"date": "2017-09-26", "close": 15.19, "volume": 1809.0}, {"date": "2017-09-27", "close": 15.34, "volume": 12166.0}, {"date": "2017-09-28", "close": 16.0, "volume": 67650.0}, {"date": "2017-09-29", "close": 16.09, "volume": 8680.0}, {"date": "2017-10-02", "close": 16.08, "volume": 16023.0}, {"date": "2017-10-03", "close": 16.01, "volume": 2794.0}, {"date": "2017-10-04", "close": 16.1, "volume": 100.0}, {"date": "2017-10-05", "close": 15.84, "volume": 1286.0}, {"date": "2017-10-06", "close": 16.05, "volume": 6784.0}, {"date": "2017-10-09", "close": 15.95, "volume": 15431.0}, {"date": "2017-10-10", "close": 16.05, "volume": 11085.0}, {"date": "2017-10-11", "close": 15.89, "volume": 2612.0}, {"date": "2017-10-12", "close": 15.66, "volume": 8529.0}, {"date": "2017-10-13", "close": 15.61, "volume": 7301.0}, {"date": "2017-10-16", "close": 15.22, "volume": 6011.0}, {"date": "2017-10-17", "close": 16.03, "volume": 24039.0}, {"date": "2017-10-18", "close": 16.01, "volume": 9112.0}, {"date": "2017-10-19", "close": 15.99, "volume": 3526.0}, {"date": "2017-10-20", "close": 16.15, "volume": 8968.0}, {"date": "2017-10-23", "close": 16.0, "volume": 1536.0}, {"date": "2017-10-24", "close": 15.79, "volume": 1070.0}, {"date": "2017-10-25", "close": 16.05, "volume": 14415.0}, {"date": "2017-10-26", "close": 16.15, "volume": 11872.0}, {"date": "2017-10-27", "close": 16.1, "volume": 6130.0}, {"date": "2017-10-30", "close": 16.25, "volume": 4569.0}, {"date": "2017-10-31", "close": 16.71, "volume": 25336.0}, {"date": "2017-11-01", "close": 16.3, "volume": 18493.0}, {"date": "2017-11-02", "close": 16.36, "volume": 11462.0}, {"date": "2017-11-03", "close": 16.51, "volume": 4788.0}, {"date": "2017-11-06", "close": 16.63, "volume": 2629.0}, {"date": "2017-11-07", "close": 16.55, "volume": 3263.0}, {"date": "2017-11-08", "close": 16.98, "volume": 21925.0}, {"date": "2017-11-09", "close": 16.75, "volume": 6136.0}, {"date": "2017-11-10", "close": 16.75, "volume": null}, {"date": "2017-11-13", "close": 16.51, "volume": 4607.0}, {"date": "2017-11-14", "close": 16.83, "volume": 953.0}, {"date": "2017-11-15", "close": 16.67, "volume": 662.0}, {"date": "2017-11-16", "close": 16.97, "volume": 8641.0}, {"date": "2017-11-17", "close": 16.75, "volume": 9481.0}, {"date": "2017-11-20", "close": 16.3508, "volume": 5865.0}, {"date": "2017-11-21", "close": 16.9, "volume": 1143.0}, {"date": "2017-11-22", "close": 17.65, "volume": 11410.0}, {"date": "2017-11-24", "close": 17.6, "volume": 527.0}, {"date": "2017-11-27", "close": 17.62, "volume": 7026.0}, {"date": "2017-11-28", "close": 17.73, "volume": 4032.0}, {"date": "2017-11-29", "close": 18.21, "volume": 3579.0}, {"date": "2017-11-30", "close": 18.58, "volume": 59502.0}, {"date": "2017-12-01", "close": 18.9, "volume": 568.0}, {"date": "2017-12-04", "close": 21.0, "volume": 13726.0}, {"date": "2017-12-05", "close": 20.27, "volume": 84882.0}, {"date": "2017-12-06", "close": 20.32, "volume": 30319.0}, {"date": "2017-12-07", "close": 20.52, "volume": 63438.0}, {"date": "2017-12-08", "close": 20.45, "volume": 9588.0}, {"date": "2017-12-11", "close": 20.5, "volume": 5153.0}, {"date": "2017-12-12", "close": 20.1, "volume": 10897.0}, {"date": "2017-12-13", "close": 19.98, "volume": 5654.0}, {"date": "2017-12-14", "close": 19.5, "volume": 10097.0}, {"date": "2017-12-15", "close": 19.0, "volume": 21996.0}, {"date": "2017-12-18", "close": 19.1, "volume": 10094.0}, {"date": "2017-12-19", "close": 19.0, "volume": 18969.0}, {"date": "2017-12-20", "close": 19.55, "volume": 7004.0}, {"date": "2017-12-21", "close": 19.16, "volume": 9518.0}, {"date": "2017-12-22", "close": 19.1, "volume": 1315.0}, {"date": "2017-12-26", "close": 19.95, "volume": 12640.0}, {"date": "2017-12-27", "close": 19.75, "volume": 5014.0}, {"date": "2017-12-28", "close": 19.6, "volume": 3051.0}, {"date": "2017-12-29", "close": 19.74, "volume": 4134.0}, {"date": "2018-01-02", "close": 18.91, "volume": 13943.0}, {"date": "2018-01-03", "close": 19.25, "volume": 8904.0}, {"date": "2018-01-04", "close": 19.7, "volume": 1520.0}, {"date": "2018-01-05", "close": 19.87, "volume": 11611.0}, {"date": "2018-01-08", "close": 19.75, "volume": 494.0}, {"date": "2018-01-09", "close": 19.75, "volume": null}, {"date": "2018-01-10", "close": 19.75, "volume": null}, {"date": "2018-01-11", "close": 19.66, "volume": 444.0}, {"date": "2018-01-12", "close": 19.7, "volume": 11812.0}, {"date": "2018-01-16", "close": 19.81, "volume": 5476.0}, {"date": "2018-01-17", "close": 19.81, "volume": null}, {"date": "2018-01-18", "close": 19.735, "volume": 9745.0}, {"date": "2018-01-19", "close": 20.0, "volume": 7733.0}, {"date": "2018-01-22", "close": 20.0, "volume": 428.0}, {"date": "2018-01-23", "close": 19.25, "volume": 12189.0}, {"date": "2018-01-24", "close": 19.3, "volume": 3138.0}, {"date": "2018-01-25", "close": 20.495, "volume": 646.0}, {"date": "2018-01-26", "close": 21.51, "volume": 7313.0}, {"date": "2018-01-29", "close": 22.3173, "volume": 10500.0}, {"date": "2018-01-30", "close": 22.81, "volume": 21424.0}, {"date": "2018-01-31", "close": 22.76, "volume": 6122.0}, {"date": "2018-02-01", "close": 24.75, "volume": 29241.0}, {"date": "2018-02-02", "close": 24.51, "volume": 8087.0}, {"date": "2018-02-05", "close": 22.27, "volume": 15591.0}, {"date": "2018-02-06", "close": 23.0, "volume": 12184.0}, {"date": "2018-02-07", "close": 22.0, "volume": 14131.0}, {"date": "2018-02-08", "close": 22.0, "volume": 11852.0}, {"date": "2018-02-09", "close": 21.7, "volume": 9398.0}, {"date": "2018-02-12", "close": 22.0, "volume": 6442.0}, {"date": "2018-02-13", "close": 22.01, "volume": 3450.0}, {"date": "2018-02-14", "close": 21.8, "volume": 23066.0}, {"date": "2018-02-15", "close": 21.74, "volume": 8722.0}, {"date": "2018-02-16", "close": 22.68, "volume": 107624.0}, {"date": "2018-02-20", "close": 22.5, "volume": 43516.0}, {"date": "2018-02-21", "close": 22.595, "volume": 6517.0}, {"date": "2018-02-22", "close": 22.5, "volume": 5531.0}, {"date": "2018-02-23", "close": 23.0, "volume": 5030.0}, {"date": "2018-02-26", "close": 22.98, "volume": 9730.0}, {"date": "2018-02-27", "close": 22.86, "volume": 17110.0}, {"date": "2018-02-28", "close": 23.0, "volume": 18936.0}, {"date": "2018-03-01", "close": 22.54, "volume": 22540.0}, {"date": "2018-03-02", "close": 22.91, "volume": 18360.0}, {"date": "2018-03-05", "close": 22.75, "volume": 12409.0}, {"date": "2018-03-06", "close": 22.5, "volume": 19387.0}, {"date": "2018-03-07", "close": 22.56, "volume": 10809.0}, {"date": "2018-03-08", "close": 22.44, "volume": 24062.0}, {"date": "2018-03-09", "close": 22.33, "volume": 17215.0}, {"date": "2018-03-12", "close": 22.12, "volume": 37032.0}, {"date": "2018-03-13", "close": 22.53, "volume": 34354.0}, {"date": "2018-03-14", "close": 23.05, "volume": 76765.0}, {"date": "2018-03-15", "close": 23.5, "volume": 26963.0}, {"date": "2018-03-16", "close": 23.93, "volume": 31402.0}, {"date": "2018-03-19", "close": 24.22, "volume": 78926.0}, {"date": "2018-03-20", "close": 23.71, "volume": 56028.0}, {"date": "2018-03-21", "close": 23.42, "volume": 17442.0}, {"date": "2018-03-22", "close": 24.47, "volume": 27514.0}, {"date": "2018-03-23", "close": 24.62, "volume": 39362.0}, {"date": "2018-03-26", "close": 24.7, "volume": 37768.0}, {"date": "2018-03-27", "close": 24.2, "volume": 24025.0}, {"date": "2018-03-28", "close": 24.45, "volume": 14571.0}, {"date": "2018-03-29", "close": 24.4, "volume": 25340.0}, {"date": "2018-04-02", "close": 24.98, "volume": 22978.0}, {"date": "2018-04-03", "close": 24.68, "volume": 14540.0}, {"date": "2018-04-04", "close": 24.87, "volume": 23498.0}, {"date": "2018-04-05", "close": 24.62, "volume": 10836.0}, {"date": "2018-04-06", "close": 24.11, "volume": 31674.0}, {"date": "2018-04-09", "close": 24.58, "volume": 12468.0}, {"date": "2018-04-10", "close": 24.5, "volume": 6626.0}, {"date": "2018-04-11", "close": 24.45, "volume": 38811.0}, {"date": "2018-04-12", "close": 24.48, "volume": 20397.0}, {"date": "2018-04-13", "close": 24.45, "volume": 11250.0}, {"date": "2018-04-16", "close": 24.25, "volume": 4099.0}, {"date": "2018-04-17", "close": 24.41, "volume": 10128.0}, {"date": "2018-04-18", "close": 24.69, "volume": 7327.0}, {"date": "2018-04-19", "close": 24.55, "volume": 6798.0}, {"date": "2018-04-20", "close": 24.4, "volume": 18032.0}, {"date": "2018-04-23", "close": 24.45, "volume": 27799.0}, {"date": "2018-04-24", "close": 24.7, "volume": 16093.0}, {"date": "2018-04-25", "close": 24.16, "volume": 14839.0}, {"date": "2018-04-26", "close": 24.03, "volume": 11574.0}, {"date": "2018-04-27", "close": 24.2, "volume": 12566.0}, {"date": "2018-04-30", "close": 24.09, "volume": 16474.0}, {"date": "2018-05-01", "close": 24.25, "volume": 10465.0}, {"date": "2018-05-02", "close": 24.5, "volume": 9222.0}, {"date": "2018-05-03", "close": 24.12, "volume": 19837.0}, {"date": "2018-05-04", "close": 24.14, "volume": 7517.0}, {"date": "2018-05-07", "close": 24.23, "volume": 6852.0}, {"date": "2018-05-08", "close": 24.25, "volume": 20678.0}, {"date": "2018-05-09", "close": 24.11, "volume": 13269.0}, {"date": "2018-05-10", "close": 24.39, "volume": 7813.0}, {"date": "2018-05-11", "close": 24.5, "volume": 4837.0}, {"date": "2018-05-14", "close": 24.11, "volume": 8712.0}, {"date": "2018-05-15", "close": 24.47, "volume": 5909.0}, {"date": "2018-05-16", "close": 24.7, "volume": 12871.0}, {"date": "2018-05-17", "close": 24.35, "volume": 26724.0}, {"date": "2018-05-18", "close": 24.36, "volume": 39195.0}, {"date": "2018-05-21", "close": 24.85, "volume": 2813.0}, {"date": "2018-05-22", "close": 24.78, "volume": 17389.0}, {"date": "2018-05-23", "close": 24.985, "volume": 3738.0}, {"date": "2018-05-24", "close": 24.85, "volume": 5963.0}, {"date": "2018-05-25", "close": 24.82, "volume": 6908.0}, {"date": "2018-05-29", "close": 25.28, "volume": 4060.0}, {"date": "2018-05-30", "close": 25.01, "volume": 15589.0}, {"date": "2018-05-31", "close": 26.15, "volume": 24250.0}, {"date": "2018-06-01", "close": 26.24, "volume": 17835.0}, {"date": "2018-06-04", "close": 26.14, "volume": 12367.0}, {"date": "2018-06-05", "close": 25.5, "volume": 16504.0}, {"date": "2018-06-06", "close": 25.22, "volume": 16176.0}, {"date": "2018-06-07", "close": 25.25, "volume": 10177.0}, {"date": "2018-06-08", "close": 25.01, "volume": 8441.0}, {"date": "2018-06-11", "close": 26.28, "volume": 19908.0}, {"date": "2018-06-12", "close": 25.88, "volume": 32702.0}, {"date": "2018-06-13", "close": 26.77, "volume": 17699.0}, {"date": "2018-06-14", "close": 26.89, "volume": 13553.0}, {"date": "2018-06-15", "close": 26.55, "volume": 38564.0}, {"date": "2018-06-18", "close": 26.62, "volume": 19993.0}, {"date": "2018-06-19", "close": 26.9, "volume": 23955.0}, {"date": "2018-06-20", "close": 26.75, "volume": 30299.0}, {"date": "2018-06-21", "close": 26.21, "volume": 28140.0}, {"date": "2018-06-22", "close": 25.84, "volume": 637928.0}, {"date": "2018-06-25", "close": 25.81, "volume": 26564.0}, {"date": "2018-06-26", "close": 25.97, "volume": 28115.0}, {"date": "2018-06-27", "close": 26.37, "volume": 34636.0}, {"date": "2018-06-28", "close": 26.91, "volume": 50848.0}, {"date": "2018-06-29", "close": 26.39, "volume": 24346.0}, {"date": "2018-07-02", "close": 26.4, "volume": 12216.0}, {"date": "2018-07-03", "close": 26.45, "volume": 16898.0}, {"date": "2018-07-05", "close": 26.4, "volume": 25101.0}, {"date": "2018-07-06", "close": 26.7, "volume": 37278.0}, {"date": "2018-07-09", "close": 26.54, "volume": 35625.0}, {"date": "2018-07-10", "close": 26.69, "volume": 14505.0}, {"date": "2018-07-11", "close": 26.54, "volume": 22394.0}, {"date": "2018-07-12", "close": 26.59, "volume": 22110.0}, {"date": "2018-07-13", "close": 26.36, "volume": 12009.0}, {"date": "2018-07-16", "close": 25.93, "volume": 30444.0}, {"date": "2018-07-17", "close": 25.99, "volume": 8441.0}, {"date": "2018-07-18", "close": 26.0, "volume": 9551.0}, {"date": "2018-07-19", "close": 26.03, "volume": 26516.0}, {"date": "2018-07-20", "close": 25.75, "volume": 35941.0}, {"date": "2018-07-23", "close": 25.91, "volume": 23579.0}, {"date": "2018-07-24", "close": 25.76, "volume": 24256.0}, {"date": "2018-07-25", "close": 24.35, "volume": 38745.0}, {"date": "2018-07-26", "close": 25.77, "volume": 13649.0}, {"date": "2018-07-27", "close": 24.5, "volume": 31066.0}, {"date": "2018-07-30", "close": 24.7, "volume": 29843.0}, {"date": "2018-07-31", "close": 25.54, "volume": 18464.0}, {"date": "2018-08-01", "close": 25.75, "volume": 2410.0}, {"date": "2018-08-02", "close": 25.61, "volume": 9692.0}, {"date": "2018-08-03", "close": 25.25, "volume": 14723.0}, {"date": "2018-08-06", "close": 25.49, "volume": 9041.0}, {"date": "2018-08-07", "close": 25.53, "volume": 4875.0}, {"date": "2018-08-08", "close": 25.45, "volume": 13866.0}, {"date": "2018-08-09", "close": 25.56, "volume": 6891.0}, {"date": "2018-08-10", "close": 24.36, "volume": 135405.0}, {"date": "2018-08-13", "close": 25.06, "volume": 55837.0}, {"date": "2018-08-14", "close": 24.84, "volume": 17730.0}, {"date": "2018-08-15", "close": 24.35, "volume": 9232.0}, {"date": "2018-08-16", "close": 25.03, "volume": 16366.0}, {"date": "2018-08-17", "close": 25.22, "volume": 8707.0}, {"date": "2018-08-20", "close": 25.13, "volume": 24397.0}, {"date": "2018-08-21", "close": 25.27, "volume": 8405.0}, {"date": "2018-08-22", "close": 25.45, "volume": 6941.0}, {"date": "2018-08-23", "close": 25.7, "volume": 4418.0}, {"date": "2018-08-24", "close": 26.25, "volume": 16118.0}, {"date": "2018-08-27", "close": 25.46, "volume": 6725.0}, {"date": "2018-08-28", "close": 25.36, "volume": 11542.0}, {"date": "2018-08-29", "close": 25.18, "volume": 18060.0}, {"date": "2018-08-30", "close": 25.35, "volume": 5183.0}, {"date": "2018-08-31", "close": 26.0, "volume": 14435.0}, {"date": "2018-09-04", "close": 25.96, "volume": 12262.0}, {"date": "2018-09-05", "close": 25.45, "volume": 17833.0}, {"date": "2018-09-06", "close": 25.39, "volume": 23983.0}, {"date": "2018-09-07", "close": 25.5, "volume": 17950.0}, {"date": "2018-09-10", "close": 25.47, "volume": 16461.0}, {"date": "2018-09-11", "close": 25.5, "volume": 36777.0}, {"date": "2018-09-12", "close": 25.31, "volume": 13757.0}, {"date": "2018-09-13", "close": 25.72, "volume": 11266.0}, {"date": "2018-09-14", "close": 25.48, "volume": 16222.0}, {"date": "2018-09-17", "close": 25.5, "volume": 16606.0}, {"date": "2018-09-18", "close": 25.49, "volume": 20526.0}, {"date": "2018-09-19", "close": 25.43, "volume": 14365.0}, {"date": "2018-09-20", "close": 25.5, "volume": 27753.0}, {"date": "2018-09-21", "close": 24.71, "volume": 83746.0}, {"date": "2018-09-24", "close": 24.48, "volume": 35010.0}, {"date": "2018-09-25", "close": 25.14, "volume": 20883.0}, {"date": "2018-09-26", "close": 25.08, "volume": 15198.0}, {"date": "2018-09-27", "close": 25.08, "volume": 9339.0}, {"date": "2018-09-28", "close": 24.96, "volume": 14875.0}, {"date": "2018-10-01", "close": 24.59, "volume": 15904.0}, {"date": "2018-10-02", "close": 24.15, "volume": 14545.0}, {"date": "2018-10-03", "close": 23.84, "volume": 34999.0}, {"date": "2018-10-04", "close": 23.54, "volume": 19889.0}, {"date": "2018-10-05", "close": 23.5, "volume": 10423.0}, {"date": "2018-10-08", "close": 23.85, "volume": 9473.0}, {"date": "2018-10-09", "close": 24.34, "volume": 12605.0}, {"date": "2018-10-10", "close": 24.23, "volume": 16726.0}, {"date": "2018-10-11", "close": 24.37, "volume": 15860.0}, {"date": "2018-10-12", "close": 24.48, "volume": 9710.0}, {"date": "2018-10-15", "close": 24.04, "volume": 13720.0}, {"date": "2018-10-16", "close": 24.7, "volume": 6501.0}, {"date": "2018-10-17", "close": 24.38, "volume": 24326.0}, {"date": "2018-10-18", "close": 23.79, "volume": 2371.0}, {"date": "2018-10-19", "close": 23.32, "volume": 4781.0}, {"date": "2018-10-22", "close": 22.8, "volume": 18006.0}, {"date": "2018-10-23", "close": 23.05, "volume": 23043.0}, {"date": "2018-10-24", "close": 23.15, "volume": 34532.0}, {"date": "2018-10-25", "close": 23.23, "volume": 15775.0}, {"date": "2018-10-26", "close": 24.16, "volume": 9858.0}, {"date": "2018-10-29", "close": 23.88, "volume": 18546.0}, {"date": "2018-10-30", "close": 24.04, "volume": 10486.0}, {"date": "2018-10-31", "close": 23.98, "volume": 18958.0}, {"date": "2018-11-01", "close": 24.18, "volume": 19621.0}, {"date": "2018-11-02", "close": 24.04, "volume": 12686.0}, {"date": "2018-11-05", "close": 23.79, "volume": 9579.0}, {"date": "2018-11-06", "close": 23.55, "volume": 4703.0}, {"date": "2018-11-07", "close": 24.02, "volume": 7362.0}, {"date": "2018-11-08", "close": 24.81, "volume": 32806.0}, {"date": "2018-11-09", "close": 25.05, "volume": 8359.0}, {"date": "2018-11-12", "close": 25.0, "volume": 10629.0}, {"date": "2018-11-13", "close": 25.46, "volume": 3171.0}, {"date": "2018-11-14", "close": 25.61, "volume": 11981.0}, {"date": "2018-11-15", "close": 25.2, "volume": 7603.0}, {"date": "2018-11-16", "close": 24.89, "volume": 5350.0}, {"date": "2018-11-19", "close": 24.51, "volume": 3605.0}, {"date": "2018-11-20", "close": 24.5, "volume": 4696.0}, {"date": "2018-11-21", "close": 25.49, "volume": 2754.0}, {"date": "2018-11-23", "close": 25.75, "volume": 1968.0}, {"date": "2018-11-26", "close": 25.41, "volume": 14416.0}, {"date": "2018-11-27", "close": 25.35, "volume": 4659.0}, {"date": "2018-11-28", "close": 25.39, "volume": 4495.0}, {"date": "2018-11-29", "close": 25.5, "volume": 8334.0}, {"date": "2018-11-30", "close": 25.08, "volume": 6263.0}, {"date": "2018-12-03", "close": 24.99, "volume": 10495.0}, {"date": "2018-12-04", "close": 24.81, "volume": 14622.0}, {"date": "2018-12-06", "close": 23.86, "volume": 11106.0}, {"date": "2018-12-07", "close": 24.29, "volume": 6978.0}, {"date": "2018-12-10", "close": 24.9, "volume": 3485.0}, {"date": "2018-12-11", "close": 24.1, "volume": 2815.0}, {"date": "2018-12-12", "close": 24.1, "volume": 4240.0}, {"date": "2018-12-13", "close": 23.91, "volume": 6940.0}, {"date": "2018-12-14", "close": 23.37, "volume": 2737.0}, {"date": "2018-12-17", "close": 21.59, "volume": 10407.0}, {"date": "2018-12-18", "close": 21.52, "volume": 24978.0}, {"date": "2018-12-19", "close": 20.8, "volume": 51048.0}, {"date": "2018-12-20", "close": 19.48, "volume": 12223.0}, {"date": "2018-12-21", "close": 18.49, "volume": 44929.0}, {"date": "2018-12-24", "close": 18.45, "volume": 5509.0}, {"date": "2018-12-26", "close": 19.74, "volume": 22973.0}, {"date": "2018-12-27", "close": 20.11, "volume": 18587.0}, {"date": "2018-12-28", "close": 21.51, "volume": 11514.0}, {"date": "2018-12-31", "close": 21.7, "volume": 8861.0}, {"date": "2019-01-02", "close": 21.0, "volume": 9623.0}, {"date": "2019-01-03", "close": 21.0, "volume": 5100.0}, {"date": "2019-01-04", "close": 21.31, "volume": 7822.0}, {"date": "2019-01-07", "close": 21.5, "volume": 6795.0}, {"date": "2019-01-08", "close": 22.15, "volume": 9814.0}, {"date": "2019-01-09", "close": 21.9, "volume": 7504.0}, {"date": "2019-01-10", "close": 21.73, "volume": 2191.0}, {"date": "2019-01-11", "close": 22.1, "volume": 2287.0}, {"date": "2019-01-14", "close": 21.85, "volume": 6224.0}, {"date": "2019-01-15", "close": 21.9, "volume": 2220.0}, {"date": "2019-01-16", "close": 22.35, "volume": 25817.0}, {"date": "2019-01-17", "close": 22.6, "volume": 13220.0}, {"date": "2019-01-18", "close": 22.39, "volume": 11011.0}, {"date": "2019-01-22", "close": 22.835, "volume": 19166.0}, {"date": "2019-01-23", "close": 22.7, "volume": 60577.0}, {"date": "2019-01-24", "close": 22.35, "volume": 3282.0}, {"date": "2019-01-25", "close": 21.96, "volume": 3426.0}, {"date": "2019-01-28", "close": 21.66, "volume": 3523.0}, {"date": "2019-01-29", "close": 21.28, "volume": 5083.0}, {"date": "2019-01-30", "close": 22.14, "volume": 4141.0}, {"date": "2019-01-31", "close": 21.73, "volume": 3430.0}, {"date": "2019-02-01", "close": 22.0, "volume": 1051.0}, {"date": "2019-02-04", "close": 22.01, "volume": 8022.0}, {"date": "2019-02-05", "close": 22.09, "volume": 16601.0}, {"date": "2019-02-06", "close": 22.25, "volume": 2165.0}, {"date": "2019-02-07", "close": 23.15, "volume": 4738.0}, {"date": "2019-02-08", "close": 24.71, "volume": 37463.0}, {"date": "2019-02-11", "close": 24.48, "volume": 15126.0}, {"date": "2019-02-12", "close": 24.5, "volume": 6893.0}, {"date": "2019-02-13", "close": 24.31, "volume": 5239.0}, {"date": "2019-02-14", "close": 23.65, "volume": 8815.0}, {"date": "2019-02-15", "close": 23.9, "volume": 5782.0}, {"date": "2019-02-19", "close": 23.45, "volume": 14418.0}, {"date": "2019-02-20", "close": 23.75, "volume": 7030.0}, {"date": "2019-02-21", "close": 23.88, "volume": 4381.0}, {"date": "2019-02-22", "close": 24.0, "volume": 24760.0}, {"date": "2019-02-25", "close": 23.41, "volume": 3989.0}, {"date": "2019-02-26", "close": 23.45, "volume": 17637.0}, {"date": "2019-02-27", "close": 23.41, "volume": 1475.0}, {"date": "2019-02-28", "close": 22.81, "volume": 3223.0}, {"date": "2019-03-01", "close": 22.9, "volume": 6548.0}, {"date": "2019-03-04", "close": 22.94, "volume": 4119.0}, {"date": "2019-03-05", "close": 22.61, "volume": 4322.0}, {"date": "2019-03-06", "close": 22.42, "volume": 1543.0}, {"date": "2019-03-07", "close": 22.03, "volume": 3326.0}, {"date": "2019-03-08", "close": 21.37, "volume": 6607.0}, {"date": "2019-03-11", "close": 21.74, "volume": 7616.0}, {"date": "2019-03-12", "close": 21.5, "volume": 4004.0}, {"date": "2019-03-13", "close": 21.29, "volume": 8870.0}, {"date": "2019-03-14", "close": 21.39, "volume": 5695.0}, {"date": "2019-03-15", "close": 21.85, "volume": 43233.0}, {"date": "2019-03-18", "close": 21.81, "volume": 8876.0}, {"date": "2019-03-19", "close": 21.66, "volume": 8854.0}, {"date": "2019-03-20", "close": 21.76, "volume": 3868.0}, {"date": "2019-03-21", "close": 21.9, "volume": 10631.0}, {"date": "2019-03-22", "close": 21.5, "volume": 15126.0}, {"date": "2019-03-25", "close": 21.5, "volume": 6144.0}, {"date": "2019-03-26", "close": 21.9, "volume": 2626.0}, {"date": "2019-03-27", "close": 21.52, "volume": 22776.0}, {"date": "2019-03-28", "close": 22.5, "volume": 4848.0}, {"date": "2019-03-29", "close": 22.76, "volume": 27490.0}, {"date": "2019-04-01", "close": 22.9, "volume": 15531.0}, {"date": "2019-04-02", "close": 22.3, "volume": 46803.0}, {"date": "2019-04-03", "close": 22.3, "volume": 11706.0}, {"date": "2019-04-04", "close": 22.41, "volume": 12946.0}, {"date": "2019-04-05", "close": 22.0, "volume": 78756.0}, {"date": "2019-04-08", "close": 22.8, "volume": 8328.0}, {"date": "2019-04-09", "close": 22.6, "volume": 4744.0}, {"date": "2019-04-10", "close": 22.7, "volume": 3294.0}, {"date": "2019-04-11", "close": 22.37, "volume": 2268.0}, {"date": "2019-04-12", "close": 22.65, "volume": 2853.0}, {"date": "2019-04-15", "close": 22.39, "volume": 5870.0}, {"date": "2019-04-16", "close": 22.66, "volume": 35570.0}, {"date": "2019-04-17", "close": 22.56, "volume": 6890.0}, {"date": "2019-04-18", "close": 22.9, "volume": 4862.0}, {"date": "2019-04-22", "close": 22.31, "volume": 13312.0}, {"date": "2019-04-23", "close": 22.39, "volume": 4680.0}, {"date": "2019-04-24", "close": 22.34, "volume": 2066.0}, {"date": "2019-04-25", "close": 23.0, "volume": 16105.0}, {"date": "2019-04-26", "close": 23.69, "volume": 5448.0}, {"date": "2019-04-29", "close": 24.98, "volume": 12832.0}, {"date": "2019-04-30", "close": 25.14, "volume": 16627.0}, {"date": "2019-05-01", "close": 24.64, "volume": 7757.0}, {"date": "2019-05-02", "close": 25.14, "volume": 8560.0}, {"date": "2019-05-03", "close": 25.15, "volume": 12674.0}, {"date": "2019-05-06", "close": 24.8, "volume": 1836.0}, {"date": "2019-05-07", "close": 24.32, "volume": 2373.0}, {"date": "2019-05-08", "close": 23.85, "volume": 5191.0}, {"date": "2019-05-09", "close": 22.71, "volume": 13348.0}, {"date": "2019-05-10", "close": 23.86, "volume": 15090.0}, {"date": "2019-05-13", "close": 24.0, "volume": 17042.0}, {"date": "2019-05-14", "close": 23.67, "volume": 6951.0}, {"date": "2019-05-15", "close": 23.4, "volume": 2673.0}, {"date": "2019-05-16", "close": 22.75, "volume": 6349.0}, {"date": "2019-05-17", "close": 23.01, "volume": 4273.0}, {"date": "2019-05-20", "close": 23.2, "volume": 3764.0}, {"date": "2019-05-21", "close": 23.2, "volume": 4990.0}, {"date": "2019-05-22", "close": 23.05, "volume": 5771.0}, {"date": "2019-05-23", "close": 22.91, "volume": 8683.0}, {"date": "2019-05-24", "close": 22.805, "volume": 6595.0}, {"date": "2019-05-28", "close": 22.52, "volume": 3747.0}, {"date": "2019-05-29", "close": 22.6, "volume": 3811.0}, {"date": "2019-05-30", "close": 22.8, "volume": 1849.0}, {"date": "2019-05-31", "close": 22.8, "volume": 6089.0}, {"date": "2019-06-03", "close": 23.0, "volume": 9102.0}, {"date": "2019-06-04", "close": 23.25, "volume": 3890.0}, {"date": "2019-06-05", "close": 24.31, "volume": 57515.0}, {"date": "2019-06-06", "close": 24.5, "volume": 4907.0}, {"date": "2019-06-07", "close": 24.615, "volume": 7611.0}, {"date": "2019-06-10", "close": 24.83, "volume": 4529.0}, {"date": "2019-06-11", "close": 24.9, "volume": 4471.0}, {"date": "2019-06-12", "close": 24.74, "volume": 2741.0}, {"date": "2019-06-13", "close": 24.94, "volume": 9418.0}, {"date": "2019-06-14", "close": 24.65, "volume": 5049.0}, {"date": "2019-06-17", "close": 24.79, "volume": 17038.0}, {"date": "2019-06-18", "close": 24.25, "volume": 12446.0}, {"date": "2019-06-19", "close": 24.09, "volume": 3711.0}, {"date": "2019-06-20", "close": 24.26, "volume": 3092.0}, {"date": "2019-06-21", "close": 24.64, "volume": 24367.0}, {"date": "2019-06-24", "close": 24.37, "volume": 3179.0}, {"date": "2019-06-25", "close": 24.52, "volume": 3884.0}, {"date": "2019-06-26", "close": 24.75, "volume": 29051.0}, {"date": "2019-06-27", "close": 24.85, "volume": 17789.0}, {"date": "2019-06-28", "close": 25.15, "volume": 80336.0}, {"date": "2019-07-01", "close": 24.7, "volume": 13392.0}, {"date": "2019-07-02", "close": 24.3, "volume": 4837.0}, {"date": "2019-07-03", "close": 24.27, "volume": 4511.0}, {"date": "2019-07-05", "close": 24.35, "volume": 3932.0}, {"date": "2019-07-08", "close": 24.5, "volume": 4436.0}, {"date": "2019-07-09", "close": 24.67, "volume": 3999.0}, {"date": "2019-07-10", "close": 24.61, "volume": 7037.0}, {"date": "2019-07-11", "close": 24.57, "volume": 5854.0}, {"date": "2019-07-12", "close": 24.3, "volume": 5087.0}, {"date": "2019-07-15", "close": 24.32, "volume": 5986.0}, {"date": "2019-07-16", "close": 24.58, "volume": 3142.0}, {"date": "2019-07-17", "close": 23.69, "volume": 4628.0}, {"date": "2019-07-18", "close": 24.22, "volume": 6569.0}, {"date": "2019-07-19", "close": 23.9, "volume": 4534.0}, {"date": "2019-07-22", "close": 23.8, "volume": 4067.0}, {"date": "2019-07-23", "close": 23.89, "volume": 2023.0}, {"date": "2019-07-24", "close": 24.1, "volume": 4937.0}, {"date": "2019-07-25", "close": 24.0, "volume": 3218.0}, {"date": "2019-07-26", "close": 24.94, "volume": 21905.0}, {"date": "2019-07-29", "close": 24.74, "volume": 17440.0}, {"date": "2019-07-30", "close": 25.84, "volume": 21178.0}, {"date": "2019-07-31", "close": 25.65, "volume": 21134.0}, {"date": "2019-08-01", "close": 25.18, "volume": 14177.0}, {"date": "2019-08-02", "close": 24.02, "volume": 9181.0}, {"date": "2019-08-05", "close": 22.9, "volume": 8427.0}, {"date": "2019-08-06", "close": 23.99, "volume": 12183.0}, {"date": "2019-08-07", "close": 23.91, "volume": 10466.0}, {"date": "2019-08-08", "close": 24.3, "volume": 7304.0}, {"date": "2019-08-09", "close": 22.96, "volume": 19295.0}, {"date": "2019-08-12", "close": 22.92, "volume": 4045.0}, {"date": "2019-08-13", "close": 23.39, "volume": 10401.0}, {"date": "2019-08-14", "close": 22.52, "volume": 3660.0}, {"date": "2019-08-15", "close": 22.61, "volume": 4781.0}, {"date": "2019-08-16", "close": 24.44, "volume": 14244.0}, {"date": "2019-08-19", "close": 23.05, "volume": 20413.0}, {"date": "2019-08-20", "close": 23.85, "volume": 20758.0}, {"date": "2019-08-21", "close": 23.75, "volume": 16661.0}, {"date": "2019-08-22", "close": 24.0, "volume": 8651.0}, {"date": "2019-08-23", "close": 22.95, "volume": 15420.0}, {"date": "2019-08-26", "close": 23.76, "volume": 10222.0}, {"date": "2019-08-27", "close": 23.1, "volume": 6965.0}, {"date": "2019-08-28", "close": 23.41, "volume": 5375.0}, {"date": "2019-08-29", "close": 23.53, "volume": 3066.0}, {"date": "2019-08-30", "close": 23.5, "volume": 1078.0}, {"date": "2019-09-03", "close": 22.73, "volume": 15462.0}, {"date": "2019-09-04", "close": 22.64, "volume": 3894.0}, {"date": "2019-09-05", "close": 22.5, "volume": 8890.0}, {"date": "2019-09-06", "close": 22.41, "volume": 9851.0}, {"date": "2019-09-09", "close": 24.18, "volume": 28082.0}, {"date": "2019-09-10", "close": 24.0, "volume": 9283.0}, {"date": "2019-09-11", "close": 23.63, "volume": 13937.0}, {"date": "2019-09-12", "close": 24.04, "volume": 13434.0}, {"date": "2019-09-13", "close": 23.98, "volume": 11522.0}, {"date": "2019-09-16", "close": 23.76, "volume": 6269.0}, {"date": "2019-09-17", "close": 23.66, "volume": 1935.0}, {"date": "2019-09-18", "close": 23.85, "volume": 7249.0}, {"date": "2019-09-19", "close": 23.75, "volume": 6126.0}, {"date": "2019-09-20", "close": 24.0, "volume": 40121.0}, {"date": "2019-09-23", "close": 23.85, "volume": 3645.0}, {"date": "2019-09-24", "close": 23.4, "volume": 4672.0}, {"date": "2019-09-25", "close": 23.91, "volume": 6490.0}, {"date": "2019-09-26", "close": 24.15, "volume": 34527.0}, {"date": "2019-09-27", "close": 24.48, "volume": 2944.0}, {"date": "2019-09-30", "close": 24.8, "volume": 17630.0}, {"date": "2019-10-01", "close": 23.91, "volume": 12953.0}, {"date": "2019-10-02", "close": 23.69, "volume": 5592.0}, {"date": "2019-10-03", "close": 24.25, "volume": 6129.0}, {"date": "2019-10-04", "close": 24.55, "volume": 9440.0}, {"date": "2019-10-07", "close": 24.56, "volume": 2729.0}, {"date": "2019-10-08", "close": 24.3, "volume": 14374.0}, {"date": "2019-10-09", "close": 24.19, "volume": 11548.0}, {"date": "2019-10-10", "close": 23.83, "volume": 10232.0}, {"date": "2019-10-11", "close": 24.05, "volume": 17990.0}, {"date": "2019-10-14", "close": 23.66, "volume": 32600.0}, {"date": "2019-10-15", "close": 23.55, "volume": 12155.0}, {"date": "2019-10-16", "close": 23.55, "volume": 6407.0}, {"date": "2019-10-17", "close": 23.43, "volume": 6138.0}, {"date": "2019-10-18", "close": 22.6, "volume": 25106.0}, {"date": "2019-10-21", "close": 23.09, "volume": 8480.0}, {"date": "2019-10-22", "close": 23.0, "volume": 2604.0}, {"date": "2019-10-23", "close": 23.25, "volume": 3793.0}, {"date": "2019-10-24", "close": 22.89, "volume": 2624.0}, {"date": "2019-10-25", "close": 24.17, "volume": 12225.0}, {"date": "2019-10-28", "close": 23.97, "volume": 7790.0}, {"date": "2019-10-29", "close": 24.3, "volume": 1501.0}, {"date": "2019-10-30", "close": 24.36, "volume": 35520.0}, {"date": "2019-10-31", "close": 24.3, "volume": 3741.0}, {"date": "2019-11-01", "close": 24.7, "volume": 2435.0}, {"date": "2019-11-04", "close": 24.1, "volume": 8482.0}, {"date": "2019-11-05", "close": 24.37, "volume": 6911.0}, {"date": "2019-11-06", "close": 24.0, "volume": 3602.0}, {"date": "2019-11-07", "close": 24.39, "volume": 6105.0}, {"date": "2019-11-08", "close": 24.49, "volume": 3160.0}, {"date": "2019-11-11", "close": 24.6, "volume": 2935.0}, {"date": "2019-11-12", "close": 24.28, "volume": 7636.0}, {"date": "2019-11-13", "close": 24.08, "volume": 2588.0}, {"date": "2019-11-14", "close": 23.8, "volume": 6198.0}, {"date": "2019-11-15", "close": 24.11, "volume": 197690.0}, {"date": "2019-11-18", "close": 24.45, "volume": 109046.0}, {"date": "2019-11-19", "close": 24.65, "volume": 36527.0}, {"date": "2019-11-20", "close": 24.37, "volume": 19707.0}, {"date": "2019-11-21", "close": 24.24, "volume": 5344.0}, {"date": "2019-11-22", "close": 24.32, "volume": 6763.0}, {"date": "2019-11-25", "close": 24.36, "volume": 152213.0}, {"date": "2019-11-26", "close": 24.1, "volume": 27276.0}, {"date": "2019-11-27", "close": 23.97, "volume": 10498.0}, {"date": "2019-11-29", "close": 23.94, "volume": 14272.0}, {"date": "2019-12-02", "close": 23.97, "volume": 74560.0}, {"date": "2019-12-03", "close": 23.98, "volume": 24996.0}, {"date": "2019-12-04", "close": 23.92, "volume": 26714.0}, {"date": "2019-12-05", "close": 23.98, "volume": 5227.0}, {"date": "2019-12-06", "close": 25.1, "volume": 27997.0}, {"date": "2019-12-09", "close": 24.93, "volume": 29241.0}, {"date": "2019-12-10", "close": 25.65, "volume": 28652.0}, {"date": "2019-12-11", "close": 25.0, "volume": 42489.0}, {"date": "2019-12-12", "close": 25.0, "volume": 27284.0}, {"date": "2019-12-13", "close": 25.13, "volume": 16871.0}, {"date": "2019-12-16", "close": 24.8, "volume": 29819.0}, {"date": "2019-12-17", "close": 24.84, "volume": 13333.0}, {"date": "2019-12-18", "close": 24.93, "volume": 32097.0}, {"date": "2019-12-19", "close": 25.5, "volume": 28631.0}, {"date": "2019-12-20", "close": 26.55, "volume": 66714.0}, {"date": "2019-12-23", "close": 26.09, "volume": 50063.0}, {"date": "2019-12-24", "close": 26.2, "volume": 27630.0}, {"date": "2019-12-26", "close": 26.19, "volume": 27787.0}, {"date": "2019-12-27", "close": 26.7, "volume": 13257.0}, {"date": "2019-12-30", "close": 26.4, "volume": 51250.0}, {"date": "2019-12-31", "close": 26.07, "volume": 16713.0}, {"date": "2020-01-02", "close": 25.96, "volume": 5613.0}, {"date": "2020-01-03", "close": 25.41, "volume": 15725.0}, {"date": "2020-01-06", "close": 25.2, "volume": 8636.0}, {"date": "2020-01-07", "close": 24.86, "volume": 9368.0}, {"date": "2020-01-08", "close": 25.27, "volume": 13922.0}, {"date": "2020-01-09", "close": 25.6, "volume": 9956.0}, {"date": "2020-01-10", "close": 25.72, "volume": 22306.0}, {"date": "2020-01-13", "close": 25.76, "volume": 21178.0}, {"date": "2020-01-14", "close": 24.35, "volume": 39291.0}, {"date": "2020-01-15", "close": 24.51, "volume": 27527.0}, {"date": "2020-01-16", "close": 24.87, "volume": 8170.0}, {"date": "2020-01-17", "close": 24.76, "volume": 7049.0}, {"date": "2020-01-21", "close": 24.81, "volume": 5534.0}, {"date": "2020-01-22", "close": 24.69, "volume": 5222.0}, {"date": "2020-01-23", "close": 23.82, "volume": 20535.0}, {"date": "2020-01-24", "close": 23.7, "volume": 9574.0}, {"date": "2020-01-27", "close": 23.26, "volume": 20488.0}, {"date": "2020-01-28", "close": 23.58, "volume": 11751.0}, {"date": "2020-01-29", "close": 23.57, "volume": 12586.0}, {"date": "2020-01-30", "close": 23.47, "volume": 12004.0}, {"date": "2020-01-31", "close": 22.75, "volume": 17120.0}, {"date": "2020-02-03", "close": 24.3, "volume": 29609.0}, {"date": "2020-02-04", "close": 24.04, "volume": 15678.0}, {"date": "2020-02-05", "close": 24.32, "volume": 15911.0}, {"date": "2020-02-06", "close": 23.8, "volume": 3830.0}, {"date": "2020-02-07", "close": 24.11, "volume": 10182.0}, {"date": "2020-02-10", "close": 24.14, "volume": 4477.0}, {"date": "2020-02-11", "close": 24.01, "volume": 4583.0}, {"date": "2020-02-12", "close": 24.0, "volume": 4200.0}, {"date": "2020-02-13", "close": 24.18, "volume": 13932.0}, {"date": "2020-02-14", "close": 24.12, "volume": 4620.0}, {"date": "2020-02-18", "close": 23.97, "volume": 1827.0}, {"date": "2020-02-19", "close": 23.24, "volume": 12308.0}, {"date": "2020-02-20", "close": 23.8, "volume": 9948.0}, {"date": "2020-02-21", "close": 24.05, "volume": 8959.0}, {"date": "2020-02-24", "close": 23.88, "volume": 13831.0}, {"date": "2020-02-25", "close": 22.8, "volume": 17652.0}, {"date": "2020-02-26", "close": 23.185, "volume": 14332.0}, {"date": "2020-02-27", "close": 23.22, "volume": 36924.0}, {"date": "2020-02-28", "close": 22.91, "volume": 19307.0}, {"date": "2020-03-02", "close": 22.76, "volume": 13514.0}, {"date": "2020-03-03", "close": 21.61, "volume": 19488.0}, {"date": "2020-03-04", "close": 22.29, "volume": 24353.0}, {"date": "2020-03-05", "close": 22.0, "volume": 44673.0}, {"date": "2020-03-06", "close": 22.13, "volume": 7623.0}, {"date": "2020-03-09", "close": 20.29, "volume": 25349.0}, {"date": "2020-03-10", "close": 20.8, "volume": 23980.0}, {"date": "2020-03-11", "close": 19.39, "volume": 18874.0}, {"date": "2020-03-12", "close": 18.81, "volume": 31796.0}, {"date": "2020-03-13", "close": 17.51, "volume": 114700.0}, {"date": "2020-03-16", "close": 15.01, "volume": 45601.0}, {"date": "2020-03-17", "close": 19.46, "volume": 37122.0}, {"date": "2020-03-18", "close": 14.67, "volume": 24093.0}, {"date": "2020-03-19", "close": 16.77, "volume": 58572.0}, {"date": "2020-03-20", "close": 15.0, "volume": 46144.0}, {"date": "2020-03-23", "close": 12.56, "volume": 37807.0}, {"date": "2020-03-24", "close": 14.81, "volume": 45309.0}, {"date": "2020-03-25", "close": 14.82, "volume": 15667.0}, {"date": "2020-03-26", "close": 16.0, "volume": 38408.0}, {"date": "2020-03-27", "close": 14.7, "volume": 15764.0}, {"date": "2020-03-30", "close": 15.18, "volume": 27972.0}, {"date": "2020-03-31", "close": 15.05, "volume": 28879.0}, {"date": "2020-04-01", "close": 14.75, "volume": 24921.0}, {"date": "2020-04-02", "close": 14.72, "volume": 12423.0}, {"date": "2020-04-03", "close": 13.1, "volume": 13087.0}, {"date": "2020-04-06", "close": 14.69, "volume": 35811.0}, {"date": "2020-04-07", "close": 13.71, "volume": 14660.0}, {"date": "2020-04-08", "close": 14.29, "volume": 62137.0}, {"date": "2020-04-09", "close": 15.0, "volume": 41269.0}, {"date": "2020-04-13", "close": 14.01, "volume": 16096.0}, {"date": "2020-04-14", "close": 14.21, "volume": 14910.0}, {"date": "2020-04-15", "close": 13.69, "volume": 26376.0}, {"date": "2020-04-16", "close": 14.21, "volume": 27779.0}, {"date": "2020-04-17", "close": 14.53, "volume": 21574.0}, {"date": "2020-04-20", "close": 15.41, "volume": 38448.0}, {"date": "2020-04-21", "close": 15.33, "volume": 28431.0}, {"date": "2020-04-22", "close": 15.29, "volume": 24618.0}, {"date": "2020-04-23", "close": 14.76, "volume": 35293.0}, {"date": "2020-04-24", "close": 14.99, "volume": 24161.0}, {"date": "2020-04-27", "close": 15.43, "volume": 59959.0}, {"date": "2020-04-28", "close": 16.0, "volume": 40399.0}, {"date": "2020-04-29", "close": 16.65, "volume": 70719.0}, {"date": "2020-04-30", "close": 16.42, "volume": 18297.0}, {"date": "2020-05-01", "close": 16.63, "volume": 16997.0}, {"date": "2020-05-04", "close": 16.69, "volume": 9467.0}, {"date": "2020-05-05", "close": 16.01, "volume": 21864.0}, {"date": "2020-05-06", "close": 15.75, "volume": 16721.0}, {"date": "2020-05-07", "close": 15.58, "volume": 8020.0}, {"date": "2020-05-08", "close": 16.285, "volume": 15336.0}, {"date": "2020-05-11", "close": 16.59, "volume": 12537.0}, {"date": "2020-05-12", "close": 14.25, "volume": 22549.0}, {"date": "2020-05-13", "close": 13.06, "volume": 53590.0}, {"date": "2020-05-14", "close": 11.7, "volume": 484907.0}, {"date": "2020-05-15", "close": 14.39, "volume": 124899.0}, {"date": "2020-05-18", "close": 15.49, "volume": 58605.0}, {"date": "2020-05-19", "close": 15.35, "volume": 35078.0}, {"date": "2020-05-20", "close": 16.0, "volume": 16918.0}, {"date": "2020-05-21", "close": 15.9, "volume": 17087.0}, {"date": "2020-05-22", "close": 16.84, "volume": 44416.0}, {"date": "2020-05-26", "close": 16.8, "volume": 13110.0}, {"date": "2020-05-27", "close": 17.01, "volume": 54289.0}, {"date": "2020-05-28", "close": 16.88, "volume": 42437.0}, {"date": "2020-05-29", "close": 17.13, "volume": 17996.0}, {"date": "2020-06-01", "close": 17.0, "volume": 42729.0}, {"date": "2020-06-02", "close": 16.43, "volume": 21446.0}, {"date": "2020-06-03", "close": 17.0, "volume": 44792.0}, {"date": "2020-06-04", "close": 16.95, "volume": 42667.0}, {"date": "2020-06-05", "close": 18.41, "volume": 44621.0}, {"date": "2020-06-08", "close": 18.5, "volume": 30044.0}, {"date": "2020-06-09", "close": 19.24, "volume": 79560.0}, {"date": "2020-06-10", "close": 18.16, "volume": 37909.0}, {"date": "2020-06-11", "close": 15.93, "volume": 23275.0}, {"date": "2020-06-12", "close": 16.4, "volume": 24156.0}, {"date": "2020-06-15", "close": 16.66, "volume": 11709.0}, {"date": "2020-06-16", "close": 17.41, "volume": 9677.0}, {"date": "2020-06-17", "close": 16.0, "volume": 8425.0}, {"date": "2020-06-18", "close": 16.5, "volume": 10739.0}, {"date": "2020-06-19", "close": 16.63, "volume": 29733.0}, {"date": "2020-06-22", "close": 16.46, "volume": 14802.0}, {"date": "2020-06-23", "close": 16.23, "volume": 14358.0}, {"date": "2020-06-24", "close": 16.28, "volume": 16298.0}, {"date": "2020-06-25", "close": 16.75, "volume": 10479.0}, {"date": "2020-06-26", "close": 16.31, "volume": 40846.0}, {"date": "2020-06-29", "close": 16.81, "volume": 17550.0}, {"date": "2020-06-30", "close": 16.9, "volume": 31752.0}, {"date": "2020-07-01", "close": 16.65, "volume": 33467.0}, {"date": "2020-07-02", "close": 16.3, "volume": 18579.0}, {"date": "2020-07-06", "close": 15.75, "volume": 12153.0}, {"date": "2020-07-07", "close": 15.5, "volume": 19715.0}, {"date": "2020-07-08", "close": 15.17, "volume": 13476.0}, {"date": "2020-07-09", "close": 14.34, "volume": 23222.0}, {"date": "2020-07-10", "close": 15.7, "volume": 11251.0}, {"date": "2020-07-13", "close": 14.75, "volume": 13892.0}, {"date": "2020-07-14", "close": 15.23, "volume": 9914.0}, {"date": "2020-07-15", "close": 15.66, "volume": 16722.0}, {"date": "2020-07-16", "close": 15.61, "volume": 17923.0}, {"date": "2020-07-17", "close": 14.83, "volume": 23600.0}, {"date": "2020-07-20", "close": 15.57, "volume": 7965.0}, {"date": "2020-07-21", "close": 15.71, "volume": 6356.0}, {"date": "2020-07-22", "close": 15.61, "volume": 8730.0}, {"date": "2020-07-23", "close": 16.24, "volume": 42883.0}, {"date": "2020-07-24", "close": 15.5, "volume": 2631.0}, {"date": "2020-07-27", "close": 16.0, "volume": 5078.0}, {"date": "2020-07-28", "close": 15.65, "volume": 2129.0}, {"date": "2020-07-29", "close": 15.73, "volume": 15309.0}, {"date": "2020-07-30", "close": 15.63, "volume": 16730.0}, {"date": "2020-07-31", "close": 15.55, "volume": 9530.0}, {"date": "2020-08-03", "close": 15.92, "volume": 6770.0}, {"date": "2020-08-04", "close": 16.19, "volume": 6691.0}, {"date": "2020-08-05", "close": 16.2, "volume": 25944.0}, {"date": "2020-08-06", "close": 16.24, "volume": 11445.0}, {"date": "2020-08-07", "close": 16.63, "volume": 15123.0}, {"date": "2020-08-10", "close": 16.9, "volume": 27148.0}, {"date": "2020-08-11", "close": 17.06, "volume": 37176.0}, {"date": "2020-08-12", "close": 16.95, "volume": 52633.0}, {"date": "2020-08-13", "close": 17.19, "volume": 21819.0}, {"date": "2020-08-14", "close": 17.27, "volume": 17875.0}, {"date": "2020-08-17", "close": 17.05, "volume": 7781.0}, {"date": "2020-08-18", "close": 17.16, "volume": 55835.0}, {"date": "2020-08-19", "close": 17.45, "volume": 9497.0}, {"date": "2020-08-20", "close": 16.85, "volume": 11843.0}, {"date": "2020-08-21", "close": 16.81, "volume": 18794.0}, {"date": "2020-08-24", "close": 16.33, "volume": 23127.0}, {"date": "2020-08-25", "close": 16.8, "volume": 2487.0}, {"date": "2020-08-26", "close": 16.26, "volume": 10554.0}, {"date": "2020-08-27", "close": 16.71, "volume": 16626.0}, {"date": "2020-08-28", "close": 16.94, "volume": 4358.0}, {"date": "2020-08-31", "close": 16.5, "volume": 19226.0}, {"date": "2020-09-01", "close": 16.49, "volume": 28850.0}, {"date": "2020-09-02", "close": 16.52, "volume": 20545.0}, {"date": "2020-09-03", "close": 16.36, "volume": 26539.0}, {"date": "2020-09-04", "close": 16.3, "volume": 15700.0}, {"date": "2020-09-08", "close": 16.42, "volume": 6479.0}, {"date": "2020-09-09", "close": 16.32, "volume": 7813.0}, {"date": "2020-09-10", "close": 15.99, "volume": 12620.0}, {"date": "2020-09-11", "close": 15.93, "volume": 23217.0}, {"date": "2020-09-14", "close": 16.17, "volume": 40617.0}, {"date": "2020-09-15", "close": 15.98, "volume": 10595.0}, {"date": "2020-09-16", "close": 16.03, "volume": 5911.0}, {"date": "2020-09-17", "close": 15.98, "volume": 24097.0}, {"date": "2020-09-18", "close": 15.94, "volume": 15859.0}, {"date": "2020-09-21", "close": 15.57, "volume": 17140.0}, {"date": "2020-09-22", "close": 15.47, "volume": 23330.0}, {"date": "2020-09-23", "close": 14.54, "volume": 19666.0}, {"date": "2020-09-24", "close": 14.65, "volume": 17102.0}, {"date": "2020-09-25", "close": 14.33, "volume": 15382.0}, {"date": "2020-09-28", "close": 14.46, "volume": 16720.0}, {"date": "2020-09-29", "close": 14.57, "volume": 35812.0}, {"date": "2020-09-30", "close": 15.0, "volume": 14756.0}, {"date": "2020-10-01", "close": 15.47, "volume": 6919.0}, {"date": "2020-10-02", "close": 15.43, "volume": 4072.0}, {"date": "2020-10-05", "close": 15.51, "volume": 2719.0}, {"date": "2020-10-06", "close": 15.81, "volume": 41004.0}, {"date": "2020-10-07", "close": 16.55, "volume": 7729.0}, {"date": "2020-10-08", "close": 17.69, "volume": 11067.0}, {"date": "2020-10-09", "close": 16.7, "volume": 36677.0}, {"date": "2020-10-12", "close": 17.32, "volume": 9787.0}, {"date": "2020-10-13", "close": 15.82, "volume": 24569.0}, {"date": "2020-10-14", "close": 16.64, "volume": 4399.0}, {"date": "2020-10-15", "close": 16.96, "volume": 7529.0}, {"date": "2020-10-16", "close": 16.51, "volume": 6963.0}, {"date": "2020-10-19", "close": 16.08, "volume": 1759.0}, {"date": "2020-10-20", "close": 16.77, "volume": 3934.0}, {"date": "2020-10-21", "close": 17.4, "volume": 1149.0}, {"date": "2020-10-22", "close": 16.83, "volume": 13791.0}, {"date": "2020-10-23", "close": 17.71, "volume": 3882.0}, {"date": "2020-10-26", "close": 17.13, "volume": 7505.0}, {"date": "2020-10-27", "close": 16.7, "volume": 18016.0}, {"date": "2020-10-28", "close": 15.46, "volume": 64019.0}, {"date": "2020-10-29", "close": 15.9, "volume": 10535.0}, {"date": "2020-10-30", "close": 15.59, "volume": 8041.0}, {"date": "2020-11-02", "close": 16.8, "volume": 27023.0}, {"date": "2020-11-03", "close": 17.59, "volume": 30492.0}, {"date": "2020-11-04", "close": 16.48, "volume": 18151.0}, {"date": "2020-11-05", "close": 16.15, "volume": 9773.0}, {"date": "2020-11-06", "close": 16.2, "volume": 6478.0}, {"date": "2020-11-09", "close": 17.62, "volume": 21601.0}, {"date": "2020-11-10", "close": 19.0, "volume": 18047.0}, {"date": "2020-11-11", "close": 18.39, "volume": 6745.0}, {"date": "2020-11-12", "close": 17.09, "volume": 4565.0}, {"date": "2020-11-13", "close": 17.18, "volume": 3069.0}, {"date": "2020-11-16", "close": 18.3, "volume": 14370.0}, {"date": "2020-11-17", "close": 18.05, "volume": 6536.0}, {"date": "2020-11-18", "close": 17.82, "volume": 14598.0}, {"date": "2020-11-19", "close": 18.64, "volume": 17582.0}, {"date": "2020-11-20", "close": 18.33, "volume": 15750.0}, {"date": "2020-11-23", "close": 17.66, "volume": 17012.0}, {"date": "2020-11-24", "close": 18.6, "volume": 13694.0}, {"date": "2020-11-25", "close": 18.31, "volume": 30662.0}, {"date": "2020-11-27", "close": 18.3, "volume": 4673.0}, {"date": "2020-11-30", "close": 18.7, "volume": 37042.0}, {"date": "2020-12-01", "close": 18.19, "volume": 6044.0}, {"date": "2020-12-02", "close": 18.6, "volume": 163515.0}, {"date": "2020-12-03", "close": 18.49, "volume": 31710.0}, {"date": "2020-12-04", "close": 18.37, "volume": 17086.0}, {"date": "2020-12-07", "close": 17.9, "volume": 41433.0}, {"date": "2020-12-08", "close": 19.02, "volume": 17646.0}, {"date": "2020-12-09", "close": 19.85, "volume": 25274.0}, {"date": "2020-12-10", "close": 19.81, "volume": 8942.0}, {"date": "2020-12-11", "close": 19.99, "volume": 4723.0}, {"date": "2020-12-14", "close": 19.89, "volume": 29544.0}, {"date": "2020-12-15", "close": 21.1, "volume": 35726.0}, {"date": "2020-12-16", "close": 20.85, "volume": 17008.0}, {"date": "2020-12-17", "close": 20.83, "volume": 3922.0}, {"date": "2020-12-18", "close": 20.75, "volume": 45392.0}, {"date": "2020-12-21", "close": 19.7, "volume": 8974.0}, {"date": "2020-12-22", "close": 19.48, "volume": 5879.0}, {"date": "2020-12-23", "close": 19.85, "volume": 4703.0}, {"date": "2020-12-24", "close": 19.25, "volume": 5517.0}, {"date": "2020-12-28", "close": 19.15, "volume": 4050.0}, {"date": "2020-12-29", "close": 19.37, "volume": 4020.0}, {"date": "2020-12-30", "close": 19.41, "volume": 1847.0}, {"date": "2020-12-31", "close": 19.19, "volume": 7226.0}, {"date": "2021-01-04", "close": 18.7, "volume": 12231.0}, {"date": "2021-01-05", "close": 19.2, "volume": 9261.0}, {"date": "2021-01-06", "close": 20.74, "volume": 13668.0}, {"date": "2021-01-07", "close": 21.06, "volume": 13354.0}, {"date": "2021-01-08", "close": 21.87, "volume": 33162.0}, {"date": "2021-01-11", "close": 21.73, "volume": 26406.0}, {"date": "2021-01-12", "close": 22.05, "volume": 16563.0}, {"date": "2021-01-13", "close": 21.3, "volume": 21150.0}, {"date": "2021-01-14", "close": 20.96, "volume": 28411.0}, {"date": "2021-01-15", "close": 22.5, "volume": 36253.0}, {"date": "2021-01-19", "close": 22.66, "volume": 62978.0}, {"date": "2021-01-20", "close": 23.35, "volume": 30139.0}, {"date": "2021-01-21", "close": 23.6, "volume": 42364.0}, {"date": "2021-01-22", "close": 25.1, "volume": 75425.0}, {"date": "2021-01-25", "close": 24.54, "volume": 46266.0}, {"date": "2021-01-26", "close": 25.0, "volume": 41158.0}, {"date": "2021-01-27", "close": 23.54, "volume": 64485.0}, {"date": "2021-01-28", "close": 22.31, "volume": 22214.0}, {"date": "2021-01-29", "close": 22.08, "volume": 39243.0}, {"date": "2021-02-01", "close": 21.76, "volume": 8845.0}, {"date": "2021-02-02", "close": 22.07, "volume": 20229.0}, {"date": "2021-02-03", "close": 21.56, "volume": 8434.0}, {"date": "2021-02-04", "close": 21.95, "volume": 12784.0}, {"date": "2021-02-05", "close": 22.9, "volume": 7723.0}, {"date": "2021-02-08", "close": 23.11, "volume": 15123.0}, {"date": "2021-02-09", "close": 22.87, "volume": 6291.0}, {"date": "2021-02-10", "close": 22.61, "volume": 7982.0}, {"date": "2021-02-11", "close": 23.11, "volume": 17537.0}, {"date": "2021-02-12", "close": 22.98, "volume": 15766.0}, {"date": "2021-02-16", "close": 23.4, "volume": 12905.0}, {"date": "2021-02-17", "close": 23.01, "volume": 11236.0}, {"date": "2021-02-18", "close": 22.35, "volume": 18099.0}, {"date": "2021-02-19", "close": 22.45, "volume": 14164.0}, {"date": "2021-02-22", "close": 22.71, "volume": 12018.0}, {"date": "2021-02-23", "close": 22.35, "volume": 7519.0}, {"date": "2021-02-24", "close": 22.76, "volume": 8647.0}, {"date": "2021-02-25", "close": 22.25, "volume": 16581.0}, {"date": "2021-02-26", "close": 22.32, "volume": 39712.0}, {"date": "2021-03-01", "close": 22.775, "volume": 9053.0}, {"date": "2021-03-02", "close": 22.54, "volume": 6333.0}, {"date": "2021-03-03", "close": 23.31, "volume": 19430.0}, {"date": "2021-03-04", "close": 24.15, "volume": 18297.0}, {"date": "2021-03-05", "close": 25.55, "volume": 20646.0}, {"date": "2021-03-08", "close": 25.1, "volume": 19426.0}, {"date": "2021-03-09", "close": 25.95, "volume": 6799.0}, {"date": "2021-03-10", "close": 26.0, "volume": 14111.0}, {"date": "2021-03-11", "close": 25.65, "volume": 24127.0}, {"date": "2021-03-12", "close": 25.7, "volume": 8571.0}, {"date": "2021-03-15", "close": 24.69, "volume": 18287.0}, {"date": "2021-03-16", "close": 24.09, "volume": 8605.0}, {"date": "2021-03-17", "close": 23.92, "volume": 14337.0}, {"date": "2021-03-18", "close": 24.02, "volume": 46613.0}, {"date": "2021-03-19", "close": 24.1, "volume": 84346.0}, {"date": "2021-03-22", "close": 23.45, "volume": 32776.0}, {"date": "2021-03-23", "close": 23.36, "volume": 18011.0}, {"date": "2021-03-24", "close": 22.85, "volume": 12120.0}, {"date": "2021-03-25", "close": 23.44, "volume": 13782.0}, {"date": "2021-03-26", "close": 23.01, "volume": 13420.0}, {"date": "2021-03-29", "close": 22.95, "volume": 11706.0}, {"date": "2021-03-30", "close": 22.85, "volume": 5616.0}, {"date": "2021-03-31", "close": 22.81, "volume": 7608.0}, {"date": "2021-04-01", "close": 23.34, "volume": 9146.0}, {"date": "2021-04-05", "close": 23.0, "volume": 15892.0}, {"date": "2021-04-06", "close": 22.97, "volume": 4688.0}, {"date": "2021-04-07", "close": 22.86, "volume": 19275.0}, {"date": "2021-04-08", "close": 23.18, "volume": 7259.0}, {"date": "2021-04-09", "close": 22.99, "volume": 30573.0}, {"date": "2021-04-12", "close": 22.83, "volume": 10277.0}, {"date": "2021-04-13", "close": 22.83, "volume": 7873.0}, {"date": "2021-04-14", "close": 22.88, "volume": 3135.0}, {"date": "2021-04-15", "close": 23.12, "volume": 20106.0}, {"date": "2021-04-16", "close": 23.87, "volume": 23907.0}, {"date": "2021-04-19", "close": 22.82, "volume": 17526.0}, {"date": "2021-04-20", "close": 22.9, "volume": 26303.0}, {"date": "2021-04-21", "close": 22.81, "volume": 9333.0}, {"date": "2021-04-22", "close": 23.0, "volume": 22789.0}, {"date": "2021-04-23", "close": 23.11, "volume": 24178.0}, {"date": "2021-04-26", "close": 23.48, "volume": 18435.0}, {"date": "2021-04-27", "close": 23.0, "volume": 15922.0}, {"date": "2021-04-28", "close": 22.91, "volume": 30092.0}, {"date": "2021-04-29", "close": 23.04, "volume": 16561.0}, {"date": "2021-04-30", "close": 22.95, "volume": 34932.0}, {"date": "2021-05-03", "close": 23.14, "volume": 23148.0}, {"date": "2021-05-04", "close": 23.0, "volume": 19935.0}, {"date": "2021-05-05", "close": 23.07, "volume": 32290.0}, {"date": "2021-05-06", "close": 23.0, "volume": 17899.0}, {"date": "2021-05-07", "close": 23.02, "volume": 29239.0}, {"date": "2021-05-10", "close": 23.135, "volume": 14971.0}, {"date": "2021-05-11", "close": 22.91, "volume": 11488.0}, {"date": "2021-05-12", "close": 22.92, "volume": 23565.0}, {"date": "2021-05-13", "close": 23.53, "volume": 17992.0}, {"date": "2021-05-14", "close": 23.38, "volume": 10811.0}, {"date": "2021-05-17", "close": 23.66, "volume": 2861.0}, {"date": "2021-05-18", "close": 24.0, "volume": 20334.0}, {"date": "2021-05-19", "close": 23.7, "volume": 20669.0}, {"date": "2021-05-20", "close": 24.37, "volume": 33366.0}, {"date": "2021-05-21", "close": 24.1, "volume": 17440.0}, {"date": "2021-05-24", "close": 24.51, "volume": 14209.0}, {"date": "2021-05-25", "close": 24.25, "volume": 19341.0}, {"date": "2021-05-26", "close": 24.31, "volume": 9998.0}, {"date": "2021-05-27", "close": 24.74, "volume": 10040.0}, {"date": "2021-05-28", "close": 24.63, "volume": 8068.0}, {"date": "2021-06-01", "close": 25.34, "volume": 33024.0}, {"date": "2021-06-02", "close": 25.0, "volume": 23328.0}, {"date": "2021-06-03", "close": 25.0, "volume": 17151.0}, {"date": "2021-06-04", "close": 25.01, "volume": 11232.0}, {"date": "2021-06-07", "close": 24.75, "volume": 26077.0}, {"date": "2021-06-08", "close": 25.0, "volume": 52392.0}, {"date": "2021-06-09", "close": 25.11, "volume": 22434.0}, {"date": "2021-06-10", "close": 25.03, "volume": 11654.0}, {"date": "2021-06-11", "close": 25.0, "volume": 7859.0}, {"date": "2021-06-14", "close": 24.42, "volume": 28194.0}, {"date": "2021-06-15", "close": 24.4, "volume": 19338.0}, {"date": "2021-06-16", "close": 24.82, "volume": 28689.0}, {"date": "2021-06-17", "close": 23.82, "volume": 29250.0}, {"date": "2021-06-18", "close": 23.78, "volume": 36018.0}, {"date": "2021-06-21", "close": 23.72, "volume": 40718.0}, {"date": "2021-06-22", "close": 24.06, "volume": 31531.0}, {"date": "2021-06-23", "close": 24.04, "volume": 40591.0}, {"date": "2021-06-24", "close": 24.06, "volume": 93022.0}, {"date": "2021-06-25", "close": 23.95, "volume": 884797.0}, {"date": "2021-06-28", "close": 23.66, "volume": 140829.0}, {"date": "2021-06-29", "close": 23.7, "volume": 34203.0}, {"date": "2021-06-30", "close": 23.7, "volume": 32218.0}, {"date": "2021-07-01", "close": 23.81, "volume": 24828.0}, {"date": "2021-07-02", "close": 23.81, "volume": 11942.0}, {"date": "2021-07-06", "close": 23.78, "volume": 13031.0}, {"date": "2021-07-07", "close": 23.45, "volume": 27478.0}, {"date": "2021-07-08", "close": 23.17, "volume": 33621.0}, {"date": "2021-07-09", "close": 23.18, "volume": 58897.0}, {"date": "2021-07-12", "close": 23.48, "volume": 21544.0}, {"date": "2021-07-13", "close": 23.5, "volume": 11450.0}, {"date": "2021-07-14", "close": 23.8, "volume": 9894.0}, {"date": "2021-07-15", "close": 23.92, "volume": 8050.0}, {"date": "2021-07-16", "close": 23.7, "volume": 9424.0}, {"date": "2021-07-19", "close": 22.96, "volume": 16937.0}, {"date": "2021-07-20", "close": 23.33, "volume": 22519.0}, {"date": "2021-07-21", "close": 23.58, "volume": 3707.0}, {"date": "2021-07-22", "close": 23.4, "volume": 4707.0}, {"date": "2021-07-23", "close": 23.76, "volume": 6096.0}, {"date": "2021-07-26", "close": 23.88, "volume": 23016.0}, {"date": "2021-07-27", "close": 24.41, "volume": 30391.0}, {"date": "2021-07-28", "close": 24.17, "volume": 7657.0}, {"date": "2021-07-29", "close": 24.55, "volume": 25609.0}, {"date": "2021-07-30", "close": 24.13, "volume": 27989.0}, {"date": "2021-08-02", "close": 24.0, "volume": 20097.0}, {"date": "2021-08-03", "close": 24.2, "volume": 11013.0}, {"date": "2021-08-04", "close": 24.09, "volume": 4613.0}, {"date": "2021-08-05", "close": 24.75, "volume": 8462.0}, {"date": "2021-08-06", "close": 24.97, "volume": 24290.0}, {"date": "2021-08-09", "close": 24.98, "volume": 5245.0}, {"date": "2021-08-10", "close": 25.07, "volume": 36042.0}, {"date": "2021-08-11", "close": 25.36, "volume": 27624.0}, {"date": "2021-08-12", "close": 25.82, "volume": 13902.0}, {"date": "2021-08-13", "close": 25.74, "volume": 2252.0}, {"date": "2021-08-16", "close": 25.9, "volume": 26086.0}, {"date": "2021-08-17", "close": 25.58, "volume": 45737.0}, {"date": "2021-08-18", "close": 25.98, "volume": 26171.0}, {"date": "2021-08-19", "close": 26.09, "volume": 17456.0}, {"date": "2021-08-20", "close": 26.0, "volume": 14115.0}, {"date": "2021-08-23", "close": 25.94, "volume": 16980.0}, {"date": "2021-08-24", "close": 25.93, "volume": 14225.0}, {"date": "2021-08-25", "close": 25.88, "volume": 31133.0}, {"date": "2021-08-26", "close": 26.02, "volume": 21500.0}, {"date": "2021-08-27", "close": 25.97, "volume": 20433.0}, {"date": "2021-08-30", "close": 25.88, "volume": 8045.0}, {"date": "2021-08-31", "close": 26.0, "volume": 9649.0}, {"date": "2021-09-01", "close": 26.62, "volume": 38169.0}, {"date": "2021-09-02", "close": 26.93, "volume": 52729.0}, {"date": "2021-09-03", "close": 27.28, "volume": 12287.0}, {"date": "2021-09-07", "close": 27.4, "volume": 25938.0}, {"date": "2021-09-08", "close": 27.6, "volume": 19437.0}, {"date": "2021-09-09", "close": 27.25, "volume": 23705.0}, {"date": "2021-09-10", "close": 26.99, "volume": 20236.0}, {"date": "2021-09-13", "close": 27.12, "volume": 30200.0}, {"date": "2021-09-14", "close": 27.09, "volume": 16101.0}, {"date": "2021-09-15", "close": 27.08, "volume": 25715.0}, {"date": "2021-09-16", "close": 27.19, "volume": 15388.0}, {"date": "2021-09-17", "close": 27.39, "volume": 11293.0}, {"date": "2021-09-20", "close": 26.38, "volume": 113646.0}, {"date": "2021-09-21", "close": 26.16, "volume": 34590.0}, {"date": "2021-09-22", "close": 27.26, "volume": 20548.0}, {"date": "2021-09-23", "close": 27.17, "volume": 41711.0}, {"date": "2021-09-24", "close": 27.15, "volume": 51480.0}, {"date": "2021-09-27", "close": 27.84, "volume": 25100.0}, {"date": "2021-09-28", "close": 28.52, "volume": 42601.0}, {"date": "2021-09-29", "close": 28.8, "volume": 12388.0}, {"date": "2021-09-30", "close": 28.66, "volume": 10116.0}, {"date": "2021-10-01", "close": 29.12, "volume": 9183.0}, {"date": "2021-10-04", "close": 29.9, "volume": 91032.0}, {"date": "2021-10-05", "close": 30.5, "volume": 2454.0}, {"date": "2021-10-06", "close": 30.22, "volume": 15326.0}, {"date": "2021-10-07", "close": 30.67, "volume": 6600.0}, {"date": "2021-10-08", "close": 31.0, "volume": 4462.0}, {"date": "2021-10-11", "close": 32.03, "volume": 18398.0}, {"date": "2021-10-12", "close": 32.71, "volume": 19662.0}, {"date": "2021-10-13", "close": 32.6, "volume": 9197.0}, {"date": "2021-10-14", "close": 33.29, "volume": 21140.0}, {"date": "2021-10-15", "close": 32.43, "volume": 35463.0}, {"date": "2021-10-18", "close": 31.9, "volume": 3608.0}, {"date": "2021-10-19", "close": 31.69, "volume": 10156.0}, {"date": "2021-10-20", "close": 31.4, "volume": 5931.0}, {"date": "2021-10-21", "close": 31.53, "volume": 7602.0}, {"date": "2021-10-22", "close": 31.95, "volume": 2322.0}, {"date": "2021-10-25", "close": 31.56, "volume": 11911.0}, {"date": "2021-10-26", "close": 31.63, "volume": 17172.0}, {"date": "2021-10-27", "close": 31.47, "volume": 6202.0}, {"date": "2021-10-28", "close": 31.81, "volume": 41724.0}, {"date": "2021-10-29", "close": 31.98, "volume": 29219.0}, {"date": "2021-11-01", "close": 33.67, "volume": 30090.0}, {"date": "2021-11-02", "close": 32.3, "volume": 9477.0}, {"date": "2021-11-03", "close": 32.65, "volume": 307251.0}, {"date": "2021-11-04", "close": 33.39, "volume": 30228.0}, {"date": "2021-11-05", "close": 33.68, "volume": 8451.0}, {"date": "2021-11-08", "close": 33.64, "volume": 4326.0}, {"date": "2021-11-09", "close": 33.62, "volume": 19240.0}, {"date": "2021-11-10", "close": 34.9, "volume": 39483.0}, {"date": "2021-11-11", "close": 36.07, "volume": 35852.0}, {"date": "2021-11-12", "close": 36.22, "volume": 27517.0}, {"date": "2021-11-15", "close": 36.98, "volume": 23190.0}, {"date": "2021-11-16", "close": 35.1, "volume": 10750.0}, {"date": "2021-11-17", "close": 34.9, "volume": 5166.0}, {"date": "2021-11-18", "close": 35.02, "volume": 2610.0}, {"date": "2021-11-19", "close": 34.62, "volume": 2224.0}, {"date": "2021-11-22", "close": 35.0, "volume": 11578.0}, {"date": "2021-11-23", "close": 35.0, "volume": 15276.0}, {"date": "2021-11-24", "close": 35.05, "volume": 8549.0}, {"date": "2021-11-26", "close": 35.1, "volume": 2676.0}, {"date": "2021-11-29", "close": 33.81, "volume": 11021.0}, {"date": "2021-11-30", "close": 33.01, "volume": 15471.0}, {"date": "2021-12-01", "close": 32.0, "volume": 22111.0}, {"date": "2021-12-02", "close": 31.6, "volume": 52143.0}, {"date": "2021-12-03", "close": 31.19, "volume": 21823.0}, {"date": "2021-12-06", "close": 31.12, "volume": 46483.0}, {"date": "2021-12-07", "close": 31.28, "volume": 26861.0}, {"date": "2021-12-08", "close": 31.5, "volume": 21216.0}, {"date": "2021-12-09", "close": 31.04, "volume": 9722.0}, {"date": "2021-12-10", "close": 31.0, "volume": 22417.0}, {"date": "2021-12-13", "close": 29.45, "volume": 39753.0}, {"date": "2021-12-14", "close": 29.75, "volume": 26671.0}, {"date": "2021-12-15", "close": 30.06, "volume": 47500.0}, {"date": "2021-12-16", "close": 30.59, "volume": 104421.0}, {"date": "2021-12-17", "close": 31.29, "volume": 37224.0}, {"date": "2021-12-20", "close": 31.1, "volume": 16397.0}, {"date": "2021-12-21", "close": 31.6, "volume": 20562.0}, {"date": "2021-12-22", "close": 31.37, "volume": 3975.0}, {"date": "2021-12-23", "close": 31.32, "volume": 1912.0}, {"date": "2021-12-27", "close": 31.2, "volume": 14631.0}, {"date": "2021-12-28", "close": 31.48, "volume": 21641.0}, {"date": "2021-12-29", "close": 31.5, "volume": 14857.0}, {"date": "2021-12-30", "close": 31.48, "volume": 18014.0}, {"date": "2021-12-31", "close": 31.5, "volume": 9264.0}, {"date": "2022-01-03", "close": 31.9, "volume": 11675.0}, {"date": "2022-01-04", "close": 32.53, "volume": 35468.0}, {"date": "2022-01-05", "close": 32.82, "volume": 31849.0}, {"date": "2022-01-06", "close": 33.0, "volume": 7902.0}, {"date": "2022-01-07", "close": 33.76, "volume": 24355.0}, {"date": "2022-01-10", "close": 34.32, "volume": 12530.0}, {"date": "2022-01-11", "close": 34.83, "volume": 11444.0}, {"date": "2022-01-12", "close": 34.75, "volume": 40515.0}, {"date": "2022-01-13", "close": 34.94, "volume": 18736.0}, {"date": "2022-01-14", "close": 34.46, "volume": 13696.0}, {"date": "2022-01-18", "close": 34.23, "volume": 18642.0}, {"date": "2022-01-19", "close": 32.8, "volume": 27080.0}, {"date": "2022-01-20", "close": 32.23, "volume": 16129.0}, {"date": "2022-01-21", "close": 33.44, "volume": 6523.0}, {"date": "2022-01-24", "close": 32.52, "volume": 14630.0}, {"date": "2022-01-25", "close": 32.71, "volume": 7340.0}, {"date": "2022-01-26", "close": 33.95, "volume": 22437.0}, {"date": "2022-01-27", "close": 34.15, "volume": 17638.0}, {"date": "2022-01-28", "close": 33.32, "volume": 20028.0}, {"date": "2022-01-31", "close": 34.47, "volume": 17677.0}, {"date": "2022-02-01", "close": 34.05, "volume": 18957.0}, {"date": "2022-02-02", "close": 35.68, "volume": 56788.0}, {"date": "2022-02-03", "close": 36.0, "volume": 24506.0}, {"date": "2022-02-04", "close": 35.97, "volume": 33317.0}, {"date": "2022-02-07", "close": 35.73, "volume": 18775.0}, {"date": "2022-02-08", "close": 36.61, "volume": 18534.0}, {"date": "2022-02-09", "close": 36.35, "volume": 10882.0}, {"date": "2022-02-10", "close": 34.47, "volume": 28610.0}, {"date": "2022-02-11", "close": 34.8, "volume": 10519.0}, {"date": "2022-02-14", "close": 34.41, "volume": 10865.0}, {"date": "2022-02-15", "close": 34.71, "volume": 10493.0}, {"date": "2022-02-16", "close": 34.55, "volume": 6285.0}, {"date": "2022-02-17", "close": 34.0, "volume": 4871.0}, {"date": "2022-02-18", "close": 33.65, "volume": 7291.0}, {"date": "2022-02-22", "close": 34.0, "volume": 14505.0}, {"date": "2022-02-23", "close": 33.48, "volume": 12093.0}, {"date": "2022-02-24", "close": 33.92, "volume": 22292.0}, {"date": "2022-02-25", "close": 33.55, "volume": 7464.0}, {"date": "2022-02-28", "close": 33.75, "volume": 20650.0}, {"date": "2022-03-01", "close": 31.81, "volume": 7078.0}, {"date": "2022-03-02", "close": 32.63, "volume": 2764.0}, {"date": "2022-03-03", "close": 32.72, "volume": 2650.0}, {"date": "2022-03-04", "close": 32.71, "volume": 10869.0}, {"date": "2022-03-07", "close": 32.07, "volume": 14905.0}, {"date": "2022-03-08", "close": 32.11, "volume": 11751.0}, {"date": "2022-03-09", "close": 32.5, "volume": 6433.0}, {"date": "2022-03-10", "close": 32.64, "volume": 3595.0}, {"date": "2022-03-11", "close": 32.14, "volume": 8545.0}, {"date": "2022-03-14", "close": 32.28, "volume": 19856.0}, {"date": "2022-03-15", "close": 32.51, "volume": 8942.0}, {"date": "2022-03-16", "close": 32.79, "volume": 5311.0}, {"date": "2022-03-17", "close": 33.13, "volume": 3069.0}, {"date": "2022-03-18", "close": 32.28, "volume": 7279.0}, {"date": "2022-03-21", "close": 32.76, "volume": 8230.0}, {"date": "2022-03-22", "close": 32.74, "volume": 5612.0}, {"date": "2022-03-23", "close": 32.8, "volume": 7629.0}, {"date": "2022-03-24", "close": 32.83, "volume": 4751.0}, {"date": "2022-03-25", "close": 33.1, "volume": 3392.0}, {"date": "2022-03-28", "close": 32.8, "volume": 6204.0}, {"date": "2022-03-29", "close": 33.1, "volume": 6739.0}, {"date": "2022-03-30", "close": 32.87, "volume": 4849.0}, {"date": "2022-03-31", "close": 33.61, "volume": 8547.0}, {"date": "2022-04-01", "close": 33.13, "volume": 11393.0}, {"date": "2022-04-04", "close": 33.07, "volume": 3464.0}, {"date": "2022-04-05", "close": 33.13, "volume": 7699.0}, {"date": "2022-04-06", "close": 33.24, "volume": 10733.0}, {"date": "2022-04-07", "close": 32.72, "volume": 17732.0}, {"date": "2022-04-08", "close": 32.6, "volume": 11210.0}, {"date": "2022-04-11", "close": 32.82, "volume": 5727.0}, {"date": "2022-04-12", "close": 33.3, "volume": 18186.0}, {"date": "2022-04-13", "close": 33.97, "volume": 6154.0}, {"date": "2022-04-14", "close": 34.18, "volume": 24145.0}, {"date": "2022-04-18", "close": 33.68, "volume": 15451.0}, {"date": "2022-04-19", "close": 34.37, "volume": 25244.0}, {"date": "2022-04-20", "close": 35.82, "volume": 42680.0}, {"date": "2022-04-21", "close": 36.67, "volume": 37224.0}, {"date": "2022-04-22", "close": 37.44, "volume": 61452.0}, {"date": "2022-04-25", "close": 37.6, "volume": 70381.0}, {"date": "2022-04-26", "close": 36.37, "volume": 53140.0}, {"date": "2022-04-27", "close": 36.0, "volume": 68851.0}, {"date": "2022-04-28", "close": 36.09, "volume": 68320.0}, {"date": "2022-04-29", "close": 36.0, "volume": 39138.0}, {"date": "2022-05-02", "close": 36.05, "volume": 35797.0}, {"date": "2022-05-03", "close": 36.73, "volume": 48837.0}, {"date": "2022-05-04", "close": 37.25, "volume": 50102.0}, {"date": "2022-05-05", "close": 37.0, "volume": 36588.0}, {"date": "2022-05-06", "close": 36.68, "volume": 23272.0}, {"date": "2022-05-09", "close": 36.27, "volume": 30051.0}, {"date": "2022-05-10", "close": 34.1, "volume": 30511.0}, {"date": "2022-05-11", "close": 34.9, "volume": 42773.0}, {"date": "2022-05-12", "close": 35.05, "volume": 24046.0}, {"date": "2022-05-13", "close": 35.2, "volume": 32791.0}, {"date": "2022-05-16", "close": 34.91, "volume": 23558.0}, {"date": "2022-05-17", "close": 35.25, "volume": 58386.0}, {"date": "2022-05-18", "close": 34.38, "volume": 33305.0}, {"date": "2022-05-19", "close": 34.37, "volume": 13129.0}, {"date": "2022-05-20", "close": 35.06, "volume": 60828.0}, {"date": "2022-05-23", "close": 36.3, "volume": 39287.0}, {"date": "2022-05-24", "close": 36.31, "volume": 27058.0}, {"date": "2022-05-25", "close": 36.35, "volume": 17756.0}, {"date": "2022-05-26", "close": 36.5, "volume": 33718.0}, {"date": "2022-05-27", "close": 37.42, "volume": 36554.0}, {"date": "2022-05-31", "close": 38.18, "volume": 27068.0}, {"date": "2022-06-01", "close": 38.5, "volume": 52469.0}, {"date": "2022-06-02", "close": 38.57, "volume": 34643.0}, {"date": "2022-06-03", "close": 38.03, "volume": 34121.0}, {"date": "2022-06-06", "close": 37.92, "volume": 41029.0}, {"date": "2022-06-07", "close": 37.35, "volume": 62385.0}, {"date": "2022-06-08", "close": 37.5, "volume": 25127.0}, {"date": "2022-06-09", "close": 36.2, "volume": 41672.0}, {"date": "2022-06-10", "close": 35.36, "volume": 21554.0}, {"date": "2022-06-13", "close": 32.69, "volume": 58685.0}, {"date": "2022-06-14", "close": 33.4, "volume": 56617.0}, {"date": "2022-06-15", "close": 34.15, "volume": 41477.0}, {"date": "2022-06-16", "close": 33.36, "volume": 48829.0}, {"date": "2022-06-17", "close": 34.43, "volume": 99441.0}, {"date": "2022-06-21", "close": 34.1, "volume": 65514.0}, {"date": "2022-06-22", "close": 33.99, "volume": 129792.0}, {"date": "2022-06-23", "close": 33.15, "volume": 66745.0}, {"date": "2022-06-24", "close": 32.23, "volume": 944574.0}, {"date": "2022-06-27", "close": 33.93, "volume": 124314.0}, {"date": "2022-06-28", "close": 34.64, "volume": 64744.0}, {"date": "2022-06-29", "close": 33.25, "volume": 77744.0}, {"date": "2022-06-30", "close": 33.3, "volume": 111206.0}, {"date": "2022-07-01", "close": 33.71, "volume": 59281.0}, {"date": "2022-07-05", "close": 34.36, "volume": 46389.0}, {"date": "2022-07-06", "close": 34.38, "volume": 26853.0}, {"date": "2022-07-07", "close": 34.71, "volume": 32504.0}, {"date": "2022-07-08", "close": 34.92, "volume": 25173.0}, {"date": "2022-07-11", "close": 34.71, "volume": 14527.0}, {"date": "2022-07-12", "close": 34.71, "volume": 32305.0}, {"date": "2022-07-13", "close": 34.35, "volume": 25147.0}, {"date": "2022-07-14", "close": 33.05, "volume": 19618.0}, {"date": "2022-07-15", "close": 33.96, "volume": 23484.0}, {"date": "2022-07-18", "close": 34.19, "volume": 16318.0}, {"date": "2022-07-19", "close": 34.61, "volume": 20771.0}, {"date": "2022-07-20", "close": 34.58, "volume": 18557.0}, {"date": "2022-07-21", "close": 34.22, "volume": 19376.0}, {"date": "2022-07-22", "close": 34.3, "volume": 24087.0}, {"date": "2022-07-25", "close": 36.18, "volume": 43866.0}, {"date": "2022-07-26", "close": 37.17, "volume": 61094.0}, {"date": "2022-07-27", "close": 37.4, "volume": 37885.0}, {"date": "2022-07-28", "close": 36.32, "volume": 12619.0}, {"date": "2022-07-29", "close": 36.22, "volume": 29293.0}, {"date": "2022-08-01", "close": 36.41, "volume": 26470.0}, {"date": "2022-08-02", "close": 36.13, "volume": 58140.0}, {"date": "2022-08-03", "close": 36.56, "volume": 12979.0}, {"date": "2022-08-04", "close": 36.64, "volume": 14673.0}, {"date": "2022-08-05", "close": 37.27, "volume": 21523.0}, {"date": "2022-08-08", "close": 37.94, "volume": 32376.0}, {"date": "2022-08-09", "close": 38.42, "volume": 22075.0}, {"date": "2022-08-10", "close": 38.41, "volume": 40782.0}, {"date": "2022-08-11", "close": 38.42, "volume": 13614.0}, {"date": "2022-08-12", "close": 39.8, "volume": 27776.0}, {"date": "2022-08-15", "close": 40.25, "volume": 30465.0}, {"date": "2022-08-16", "close": 40.18, "volume": 126115.0}, {"date": "2022-08-17", "close": 40.21, "volume": 34806.0}, {"date": "2022-08-18", "close": 40.46, "volume": 21227.0}, {"date": "2022-08-19", "close": 40.76, "volume": 44941.0}, {"date": "2022-08-22", "close": 39.23, "volume": 16565.0}, {"date": "2022-08-23", "close": 39.07, "volume": 20955.0}, {"date": "2022-08-24", "close": 38.82, "volume": 14555.0}, {"date": "2022-08-25", "close": 39.03, "volume": 15353.0}, {"date": "2022-08-26", "close": 38.3, "volume": 25726.0}, {"date": "2022-08-29", "close": 37.92, "volume": 24281.0}, {"date": "2022-08-30", "close": 37.55, "volume": 24478.0}, {"date": "2022-08-31", "close": 37.38, "volume": 20669.0}, {"date": "2022-09-01", "close": 36.9, "volume": 16739.0}, {"date": "2022-09-02", "close": 36.59, "volume": 11943.0}, {"date": "2022-09-06", "close": 36.38, "volume": 15215.0}, {"date": "2022-09-07", "close": 37.21, "volume": 17726.0}, {"date": "2022-09-08", "close": 37.35, "volume": 18782.0}, {"date": "2022-09-09", "close": 37.8, "volume": 16764.0}, {"date": "2022-09-12", "close": 38.86, "volume": 22167.0}, {"date": "2022-09-13", "close": 38.39, "volume": 26573.0}, {"date": "2022-09-14", "close": 38.49, "volume": 21676.0}, {"date": "2022-09-15", "close": 38.79, "volume": 21448.0}, {"date": "2022-09-16", "close": 39.69, "volume": 50015.0}, {"date": "2022-09-19", "close": 39.04, "volume": 15866.0}, {"date": "2022-09-20", "close": 39.08, "volume": 21072.0}, {"date": "2022-09-21", "close": 38.44, "volume": 15692.0}, {"date": "2022-09-22", "close": 38.54, "volume": 23988.0}, {"date": "2022-09-23", "close": 38.7, "volume": 37832.0}, {"date": "2022-09-26", "close": 38.32, "volume": 8010.0}, {"date": "2022-09-27", "close": 37.82, "volume": 9397.0}, {"date": "2022-09-28", "close": 37.28, "volume": 24322.0}, {"date": "2022-09-29", "close": 36.68, "volume": 48725.0}, {"date": "2022-09-30", "close": 37.55, "volume": 32775.0}, {"date": "2022-10-03", "close": 38.14, "volume": 24683.0}, {"date": "2022-10-04", "close": 38.31, "volume": 22598.0}, {"date": "2022-10-05", "close": 37.57, "volume": 10959.0}, {"date": "2022-10-06", "close": 37.43, "volume": 17223.0}, {"date": "2022-10-07", "close": 37.19, "volume": 10582.0}, {"date": "2022-10-10", "close": 37.63, "volume": 16201.0}, {"date": "2022-10-11", "close": 37.45, "volume": 19881.0}, {"date": "2022-10-12", "close": 37.39, "volume": 12671.0}, {"date": "2022-10-13", "close": 38.5, "volume": 40786.0}, {"date": "2022-10-14", "close": 38.42, "volume": 24210.0}, {"date": "2022-10-17", "close": 38.88, "volume": 34505.0}, {"date": "2022-10-18", "close": 41.15, "volume": 42774.0}, {"date": "2022-10-19", "close": 40.22, "volume": 21953.0}, {"date": "2022-10-20", "close": 39.3, "volume": 55183.0}, {"date": "2022-10-21", "close": 39.24, "volume": 31018.0}, {"date": "2022-10-24", "close": 39.82, "volume": 40848.0}, {"date": "2022-10-25", "close": 41.8, "volume": 99320.0}, {"date": "2022-10-26", "close": 42.9, "volume": 62044.0}, {"date": "2022-10-27", "close": 42.97, "volume": 26704.0}, {"date": "2022-10-28", "close": 44.14, "volume": 51780.0}, {"date": "2022-10-31", "close": 45.18, "volume": 60506.0}, {"date": "2022-11-01", "close": 46.05, "volume": 31035.0}, {"date": "2022-11-02", "close": 44.9, "volume": 26569.0}, {"date": "2022-11-03", "close": 45.75, "volume": 21579.0}, {"date": "2022-11-04", "close": 47.25, "volume": 26287.0}, {"date": "2022-11-07", "close": 45.46, "volume": 31383.0}, {"date": "2022-11-08", "close": 44.24, "volume": 32496.0}, {"date": "2022-11-09", "close": 42.95, "volume": 27476.0}, {"date": "2022-11-10", "close": 45.09, "volume": 41161.0}, {"date": "2022-11-11", "close": 43.66, "volume": 22517.0}, {"date": "2022-11-14", "close": 43.83, "volume": 28614.0}, {"date": "2022-11-15", "close": 45.0, "volume": 23658.0}, {"date": "2022-11-16", "close": 44.85, "volume": 13796.0}, {"date": "2022-11-17", "close": 44.34, "volume": 18876.0}, {"date": "2022-11-18", "close": 44.98, "volume": 13994.0}, {"date": "2022-11-21", "close": 45.18, "volume": 11638.0}, {"date": "2022-11-22", "close": 46.2, "volume": 14096.0}, {"date": "2022-11-23", "close": 45.9, "volume": 46660.0}, {"date": "2022-11-25", "close": 45.1, "volume": 36744.0}, {"date": "2022-11-28", "close": 43.53, "volume": 14713.0}, {"date": "2022-11-29", "close": 43.26, "volume": 14787.0}, {"date": "2022-11-30", "close": 44.84, "volume": 26529.0}, {"date": "2022-12-01", "close": 44.75, "volume": 10094.0}, {"date": "2022-12-02", "close": 43.7, "volume": 17388.0}, {"date": "2022-12-05", "close": 43.05, "volume": 16954.0}, {"date": "2022-12-06", "close": 42.89, "volume": 14860.0}, {"date": "2022-12-07", "close": 42.79, "volume": 12813.0}, {"date": "2022-12-08", "close": 43.38, "volume": 11211.0}, {"date": "2022-12-09", "close": 42.25, "volume": 11060.0}, {"date": "2022-12-12", "close": 42.72, "volume": 15835.0}, {"date": "2022-12-13", "close": 41.82, "volume": 30856.0}, {"date": "2022-12-14", "close": 41.68, "volume": 29673.0}, {"date": "2022-12-15", "close": 41.22, "volume": 12164.0}, {"date": "2022-12-16", "close": 42.25, "volume": 74957.0}, {"date": "2022-12-19", "close": 42.3, "volume": 28287.0}, {"date": "2022-12-20", "close": 42.46, "volume": 11417.0}, {"date": "2022-12-21", "close": 43.02, "volume": 17698.0}, {"date": "2022-12-22", "close": 42.74, "volume": 13844.0}, {"date": "2022-12-23", "close": 42.78, "volume": 11028.0}, {"date": "2022-12-27", "close": 42.9, "volume": 7735.0}, {"date": "2022-12-28", "close": 41.85, "volume": 15414.0}, {"date": "2022-12-29", "close": 42.71, "volume": 10647.0}, {"date": "2022-12-30", "close": 43.26, "volume": 22265.0}, {"date": "2023-01-03", "close": 42.85, "volume": 20219.0}, {"date": "2023-01-04", "close": 42.34, "volume": 32431.0}, {"date": "2023-01-05", "close": 40.75, "volume": 26317.0}, {"date": "2023-01-06", "close": 41.96, "volume": 13211.0}, {"date": "2023-01-09", "close": 41.34, "volume": 12041.0}, {"date": "2023-01-10", "close": 41.04, "volume": 18059.0}, {"date": "2023-01-11", "close": 41.04, "volume": 20136.0}, {"date": "2023-01-12", "close": 41.87, "volume": 13373.0}, {"date": "2023-01-13", "close": 42.69, "volume": 10041.0}, {"date": "2023-01-17", "close": 41.62, "volume": 30418.0}, {"date": "2023-01-18", "close": 40.71, "volume": 23676.0}, {"date": "2023-01-19", "close": 40.63, "volume": 12541.0}, {"date": "2023-01-20", "close": 41.34, "volume": 13808.0}, {"date": "2023-01-23", "close": 41.22, "volume": 15847.0}, {"date": "2023-01-24", "close": 41.26, "volume": 6500.0}, {"date": "2023-01-25", "close": 44.75, "volume": 105267.0}, {"date": "2023-01-26", "close": 44.0, "volume": 88909.0}, {"date": "2023-01-27", "close": 44.01, "volume": 65920.0}, {"date": "2023-01-30", "close": 44.69, "volume": 12807.0}, {"date": "2023-01-31", "close": 46.54, "volume": 20704.0}, {"date": "2023-02-01", "close": 46.02, "volume": 20218.0}, {"date": "2023-02-02", "close": 46.34, "volume": 40335.0}, {"date": "2023-02-03", "close": 45.95, "volume": 26725.0}, {"date": "2023-02-06", "close": 43.96, "volume": 36209.0}, {"date": "2023-02-07", "close": 45.86, "volume": 42881.0}, {"date": "2023-02-08", "close": 45.51, "volume": 21504.0}, {"date": "2023-02-09", "close": 44.15, "volume": 12451.0}, {"date": "2023-02-10", "close": 44.52, "volume": 41707.0}, {"date": "2023-02-13", "close": 45.11, "volume": 15837.0}, {"date": "2023-02-14", "close": 44.15, "volume": 12545.0}, {"date": "2023-02-15", "close": 45.25, "volume": 15813.0}, {"date": "2023-02-16", "close": 45.53, "volume": 18309.0}, {"date": "2023-02-17", "close": 45.6, "volume": 16685.0}, {"date": "2023-02-21", "close": 45.85, "volume": 15575.0}, {"date": "2023-02-22", "close": 44.91, "volume": 16979.0}, {"date": "2023-02-23", "close": 45.26, "volume": 12498.0}, {"date": "2023-02-24", "close": 45.53, "volume": 28151.0}, {"date": "2023-02-27", "close": 46.06, "volume": 20833.0}, {"date": "2023-02-28", "close": 45.99, "volume": 13892.0}, {"date": "2023-03-01", "close": 46.13, "volume": 17428.0}, {"date": "2023-03-02", "close": 45.35, "volume": 24858.0}, {"date": "2023-03-03", "close": 45.04, "volume": 17988.0}, {"date": "2023-03-06", "close": 44.31, "volume": 26428.0}, {"date": "2023-03-07", "close": 43.79, "volume": 19086.0}, {"date": "2023-03-08", "close": 43.68, "volume": 23921.0}, {"date": "2023-03-09", "close": 40.85, "volume": 71293.0}, {"date": "2023-03-10", "close": 39.3, "volume": 39561.0}, {"date": "2023-03-13", "close": 35.85, "volume": 91511.0}, {"date": "2023-03-14", "close": 37.48, "volume": 50652.0}, {"date": "2023-03-15", "close": 37.24, "volume": 38647.0}, {"date": "2023-03-16", "close": 38.58, "volume": 34280.0}, {"date": "2023-03-17", "close": 36.5, "volume": 75941.0}, {"date": "2023-03-20", "close": 36.86, "volume": 28031.0}, {"date": "2023-03-21", "close": 37.4, "volume": 40883.0}, {"date": "2023-03-22", "close": 36.55, "volume": 32524.0}, {"date": "2023-03-23", "close": 35.38, "volume": 62402.0}, {"date": "2023-03-24", "close": 36.17, "volume": 86125.0}, {"date": "2023-03-27", "close": 36.93, "volume": 59660.0}, {"date": "2023-03-28", "close": 37.27, "volume": 24069.0}, {"date": "2023-03-29", "close": 37.45, "volume": 28022.0}, {"date": "2023-03-30", "close": 37.57, "volume": 90781.0}, {"date": "2023-03-31", "close": 39.1, "volume": 148617.0}, {"date": "2023-04-03", "close": 38.97, "volume": 89880.0}, {"date": "2023-04-04", "close": 38.11, "volume": 40376.0}, {"date": "2023-04-05", "close": 37.67, "volume": 14387.0}, {"date": "2023-04-06", "close": 37.03, "volume": 33646.0}, {"date": "2023-04-10", "close": 36.17, "volume": 26597.0}, {"date": "2023-04-11", "close": 35.97, "volume": 21556.0}, {"date": "2023-04-12", "close": 36.39, "volume": 18834.0}, {"date": "2023-04-13", "close": 37.08, "volume": 13190.0}, {"date": "2023-04-14", "close": 36.3, "volume": 14197.0}, {"date": "2023-04-17", "close": 37.06, "volume": 13684.0}, {"date": "2023-04-18", "close": 36.9, "volume": 19001.0}, {"date": "2023-04-19", "close": 37.81, "volume": 24398.0}, {"date": "2023-04-20", "close": 37.16, "volume": 19693.0}, {"date": "2023-04-21", "close": 37.55, "volume": 25723.0}, {"date": "2023-04-24", "close": 37.05, "volume": 40201.0}, {"date": "2023-04-25", "close": 37.79, "volume": 22717.0}, {"date": "2023-04-26", "close": 38.08, "volume": 42363.0}, {"date": "2023-04-27", "close": 38.55, "volume": 14912.0}, {"date": "2023-04-28", "close": 38.66, "volume": 38144.0}, {"date": "2023-05-01", "close": 38.43, "volume": 24085.0}, {"date": "2023-05-02", "close": 37.15, "volume": 21252.0}, {"date": "2023-05-03", "close": 37.84, "volume": 22543.0}, {"date": "2023-05-04", "close": 36.34, "volume": 26900.0}, {"date": "2023-05-05", "close": 38.56, "volume": 28289.0}, {"date": "2023-05-08", "close": 39.15, "volume": 101333.0}, {"date": "2023-05-09", "close": 39.0, "volume": 34280.0}, {"date": "2023-05-10", "close": 40.34, "volume": 32929.0}, {"date": "2023-05-11", "close": 39.5, "volume": 41717.0}, {"date": "2023-05-12", "close": 40.21, "volume": 31280.0}, {"date": "2023-05-15", "close": 40.11, "volume": 10274.0}, {"date": "2023-05-16", "close": 40.75, "volume": 23177.0}, {"date": "2023-05-17", "close": 41.64, "volume": 22397.0}, {"date": "2023-05-18", "close": 42.86, "volume": 36213.0}, {"date": "2023-05-19", "close": 42.0, "volume": 17890.0}, {"date": "2023-05-22", "close": 42.52, "volume": 22075.0}, {"date": "2023-05-23", "close": 42.55, "volume": 33794.0}, {"date": "2023-05-24", "close": 42.7, "volume": 21042.0}, {"date": "2023-05-25", "close": 42.52, "volume": 9780.0}, {"date": "2023-05-26", "close": 42.93, "volume": 23381.0}, {"date": "2023-05-30", "close": 43.0, "volume": 8582.0}, {"date": "2023-05-31", "close": 42.33, "volume": 14544.0}, {"date": "2023-06-01", "close": 41.97, "volume": 23664.0}, {"date": "2023-06-02", "close": 44.21, "volume": 19125.0}, {"date": "2023-06-05", "close": 42.19, "volume": 22925.0}, {"date": "2023-06-06", "close": 43.0, "volume": 44774.0}, {"date": "2023-06-07", "close": 45.07, "volume": 33364.0}, {"date": "2023-06-08", "close": 44.8, "volume": 20265.0}, {"date": "2023-06-09", "close": 44.0, "volume": 13043.0}, {"date": "2023-06-12", "close": 44.22, "volume": 11592.0}, {"date": "2023-06-13", "close": 43.99, "volume": 29650.0}, {"date": "2023-06-14", "close": 43.8, "volume": 37551.0}, {"date": "2023-06-15", "close": 45.34, "volume": 20253.0}, {"date": "2023-06-16", "close": 47.59, "volume": 141829.0}, {"date": "2023-06-20", "close": 46.31, "volume": 37613.0}, {"date": "2023-06-21", "close": 45.96, "volume": 17830.0}, {"date": "2023-06-22", "close": 45.2, "volume": 25026.0}, {"date": "2023-06-23", "close": 45.0, "volume": 98202.0}, {"date": "2023-06-26", "close": 44.61, "volume": 20740.0}, {"date": "2023-06-27", "close": 44.76, "volume": 12971.0}, {"date": "2023-06-28", "close": 45.11, "volume": 28451.0}, {"date": "2023-06-29", "close": 45.82, "volume": 22352.0}, {"date": "2023-06-30", "close": 45.74, "volume": 27440.0}, {"date": "2023-07-03", "close": 46.06, "volume": 11831.0}, {"date": "2023-07-05", "close": 44.86, "volume": 36389.0}, {"date": "2023-07-06", "close": 43.53, "volume": 22810.0}, {"date": "2023-07-07", "close": 44.26, "volume": 19472.0}, {"date": "2023-07-10", "close": 44.0, "volume": 20260.0}, {"date": "2023-07-11", "close": 44.87, "volume": 28995.0}, {"date": "2023-07-12", "close": 45.21, "volume": 22004.0}, {"date": "2023-07-13", "close": 46.28, "volume": 25114.0}, {"date": "2023-07-14", "close": 46.27, "volume": 64845.0}, {"date": "2023-07-17", "close": 47.44, "volume": 48035.0}, {"date": "2023-07-18", "close": 48.59, "volume": 35930.0}, {"date": "2023-07-19", "close": 48.26, "volume": 33278.0}, {"date": "2023-07-20", "close": 48.66, "volume": 25229.0}, {"date": "2023-07-21", "close": 48.92, "volume": 16843.0}, {"date": "2023-07-24", "close": 49.93, "volume": 21081.0}, {"date": "2023-07-25", "close": 51.2, "volume": 57184.0}, {"date": "2023-07-26", "close": 51.75, "volume": 57656.0}, {"date": "2023-07-27", "close": 50.12, "volume": 36388.0}, {"date": "2023-07-28", "close": 50.455, "volume": 24604.0}, {"date": "2023-07-31", "close": 49.945, "volume": 21911.0}, {"date": "2023-08-01", "close": 49.84, "volume": 31998.0}, {"date": "2023-08-02", "close": 49.85, "volume": 28867.0}, {"date": "2023-08-03", "close": 50.48, "volume": 11526.0}, {"date": "2023-08-04", "close": 50.78, "volume": 12508.0}, {"date": "2023-08-07", "close": 51.67, "volume": 22593.0}, {"date": "2023-08-08", "close": 51.72, "volume": 13470.0}, {"date": "2023-08-09", "close": 50.43, "volume": 7979.0}, {"date": "2023-08-10", "close": 50.75, "volume": 17028.0}, {"date": "2023-08-11", "close": 50.29, "volume": 7349.0}, {"date": "2023-08-14", "close": 49.58, "volume": 12380.0}, {"date": "2023-08-15", "close": 48.06, "volume": 13685.0}, {"date": "2023-08-16", "close": 48.2, "volume": 19620.0}, {"date": "2023-08-17", "close": 47.93, "volume": 11261.0}, {"date": "2023-08-18", "close": 47.84, "volume": 16858.0}, {"date": "2023-08-21", "close": 47.49, "volume": 19866.0}, {"date": "2023-08-22", "close": 47.17, "volume": 15927.0}, {"date": "2023-08-23", "close": 47.71, "volume": 12581.0}, {"date": "2023-08-24", "close": 47.55, "volume": 20481.0}, {"date": "2023-08-25", "close": 46.78, "volume": 18503.0}, {"date": "2023-08-28", "close": 46.32, "volume": 17093.0}, {"date": "2023-08-29", "close": 46.44, "volume": 18364.0}, {"date": "2023-08-30", "close": 46.11, "volume": 26726.0}, {"date": "2023-08-31", "close": 46.76, "volume": 25066.0}, {"date": "2023-09-01", "close": 47.5, "volume": 16140.0}, {"date": "2023-09-05", "close": 47.39, "volume": 11808.0}, {"date": "2023-09-06", "close": 46.5, "volume": 18213.0}, {"date": "2023-09-07", "close": 46.52, "volume": 15770.0}, {"date": "2023-09-08", "close": 47.21, "volume": 13632.0}, {"date": "2023-09-11", "close": 46.91, "volume": 15044.0}, {"date": "2023-09-12", "close": 47.23, "volume": 11339.0}, {"date": "2023-09-13", "close": 46.89, "volume": 13575.0}, {"date": "2023-09-14", "close": 47.32, "volume": 12726.0}, {"date": "2023-09-15", "close": 46.16, "volume": 56780.0}, {"date": "2023-09-18", "close": 46.04, "volume": 10030.0}, {"date": "2023-09-19", "close": 45.52, "volume": 21804.0}, {"date": "2023-09-20", "close": 45.45, "volume": 24945.0}, {"date": "2023-09-21", "close": 44.91, "volume": 9883.0}, {"date": "2023-09-22", "close": 44.58, "volume": 22280.0}, {"date": "2023-09-25", "close": 45.01, "volume": 39078.0}, {"date": "2023-09-26", "close": 44.83, "volume": 18641.0}, {"date": "2023-09-27", "close": 45.38, "volume": 17980.0}, {"date": "2023-09-28", "close": 45.93, "volume": 19955.0}, {"date": "2023-09-29", "close": 45.69, "volume": 76226.0}, {"date": "2023-10-02", "close": 45.55, "volume": 15512.0}, {"date": "2023-10-03", "close": 44.84, "volume": 9147.0}, {"date": "2023-10-04", "close": 45.4, "volume": 24393.0}, {"date": "2023-10-05", "close": 45.41, "volume": 18188.0}, {"date": "2023-10-06", "close": 46.72, "volume": 23832.0}, {"date": "2023-10-09", "close": 47.14, "volume": 22443.0}, {"date": "2023-10-10", "close": 47.2, "volume": 20244.0}, {"date": "2023-10-11", "close": 47.58, "volume": 14527.0}, {"date": "2023-10-12", "close": 47.13, "volume": 20467.0}, {"date": "2023-10-13", "close": 45.64, "volume": 25329.0}, {"date": "2023-10-16", "close": 45.56, "volume": 13034.0}, {"date": "2023-10-17", "close": 46.71, "volume": 21833.0}, {"date": "2023-10-18", "close": 44.79, "volume": 16488.0}, {"date": "2023-10-19", "close": 44.5, "volume": 16394.0}, {"date": "2023-10-20", "close": 43.66, "volume": 24858.0}, {"date": "2023-10-23", "close": 44.54, "volume": 57229.0}, {"date": "2023-10-24", "close": 44.55, "volume": 15024.0}, {"date": "2023-10-25", "close": 44.32, "volume": 15186.0}, {"date": "2023-10-26", "close": 45.54, "volume": 14054.0}, {"date": "2023-10-27", "close": 45.98, "volume": 12585.0}, {"date": "2023-10-30", "close": 46.16, "volume": 10090.0}, {"date": "2023-10-31", "close": 45.8, "volume": 21511.0}, {"date": "2023-11-01", "close": 45.6, "volume": 19349.0}, {"date": "2023-11-02", "close": 46.52, "volume": 12014.0}, {"date": "2023-11-03", "close": 47.71, "volume": 19071.0}, {"date": "2023-11-06", "close": 47.37, "volume": 15302.0}, {"date": "2023-11-07", "close": 47.61, "volume": 7048.0}, {"date": "2023-11-08", "close": 46.68, "volume": 13865.0}, {"date": "2023-11-09", "close": 45.9, "volume": 13284.0}, {"date": "2023-11-10", "close": 46.57, "volume": 12252.0}, {"date": "2023-11-13", "close": 45.5, "volume": 22013.0}, {"date": "2023-11-14", "close": 48.13, "volume": 53223.0}, {"date": "2023-11-15", "close": 47.84, "volume": 20656.0}, {"date": "2023-11-16", "close": 46.4, "volume": 20049.0}, {"date": "2023-11-17", "close": 46.8, "volume": 29576.0}, {"date": "2023-11-20", "close": 46.31, "volume": 13667.0}, {"date": "2023-11-21", "close": 45.63, "volume": 10880.0}, {"date": "2023-11-22", "close": 45.63, "volume": 15726.0}, {"date": "2023-11-24", "close": 45.48, "volume": 5154.0}, {"date": "2023-11-27", "close": 46.17, "volume": 15425.0}, {"date": "2023-11-28", "close": 45.83, "volume": 16625.0}, {"date": "2023-11-29", "close": 47.08, "volume": 12004.0}, {"date": "2023-11-30", "close": 46.57, "volume": 21761.0}, {"date": "2023-12-01", "close": 47.81, "volume": 40394.0}, {"date": "2023-12-04", "close": 47.93, "volume": 26173.0}, {"date": "2023-12-05", "close": 47.34, "volume": 15710.0}, {"date": "2023-12-06", "close": 46.82, "volume": 19496.0}, {"date": "2023-12-07", "close": 46.7, "volume": 10296.0}, {"date": "2023-12-08", "close": 47.27, "volume": 22313.0}, {"date": "2023-12-11", "close": 48.04, "volume": 11614.0}, {"date": "2023-12-12", "close": 48.15, "volume": 11085.0}, {"date": "2023-12-13", "close": 49.42, "volume": 29812.0}, {"date": "2023-12-14", "close": 50.0, "volume": 35711.0}, {"date": "2023-12-15", "close": 48.32, "volume": 48433.0}, {"date": "2023-12-18", "close": 47.94, "volume": 22890.0}, {"date": "2023-12-19", "close": 49.71, "volume": 27038.0}, {"date": "2023-12-20", "close": 49.02, "volume": 25154.0}, {"date": "2023-12-21", "close": 49.15, "volume": 21990.0}, {"date": "2023-12-22", "close": 49.99, "volume": 38206.0}, {"date": "2023-12-26", "close": 51.14, "volume": 13803.0}, {"date": "2023-12-27", "close": 51.1, "volume": 10481.0}, {"date": "2023-12-28", "close": 51.14, "volume": 11509.0}, {"date": "2023-12-29", "close": 49.96, "volume": 12846.0}, {"date": "2024-01-02", "close": 50.21, "volume": 16321.0}, {"date": "2024-01-03", "close": 48.64, "volume": 17067.0}, {"date": "2024-01-04", "close": 48.46, "volume": 10055.0}, {"date": "2024-01-05", "close": 48.1, "volume": 10615.0}, {"date": "2024-01-08", "close": 48.53, "volume": 8269.0}, {"date": "2024-01-09", "close": 47.26, "volume": 25247.0}, {"date": "2024-01-10", "close": 47.32, "volume": 10087.0}, {"date": "2024-01-11", "close": 47.26, "volume": 16509.0}, {"date": "2024-01-12", "close": 46.95, "volume": 9969.0}, {"date": "2024-01-16", "close": 48.02, "volume": 18683.0}, {"date": "2024-01-17", "close": 47.62, "volume": 16123.0}, {"date": "2024-01-18", "close": 47.79, "volume": 8049.0}, {"date": "2024-01-19", "close": 48.6, "volume": 10931.0}, {"date": "2024-01-22", "close": 49.49, "volume": 12601.0}, {"date": "2024-01-23", "close": 49.31, "volume": 10998.0}, {"date": "2024-01-24", "close": 49.27, "volume": 7988.0}, {"date": "2024-01-25", "close": 50.1, "volume": 143395.0}, {"date": "2024-01-26", "close": 52.66, "volume": 165993.0}, {"date": "2024-01-29", "close": 54.21, "volume": 184564.0}, {"date": "2024-01-30", "close": 53.74, "volume": 180972.0}, {"date": "2024-01-31", "close": 49.86, "volume": 21994.0}, {"date": "2024-02-01", "close": 50.26, "volume": 42397.0}, {"date": "2024-02-02", "close": 50.18, "volume": 25301.0}, {"date": "2024-02-05", "close": 49.32, "volume": 21550.0}, {"date": "2024-02-06", "close": 49.31, "volume": 26745.0}, {"date": "2024-02-07", "close": 47.47, "volume": 71962.0}, {"date": "2024-02-08", "close": 47.27, "volume": 69433.0}, {"date": "2024-02-09", "close": 47.48, "volume": 31696.0}, {"date": "2024-02-12", "close": 49.03, "volume": 32775.0}, {"date": "2024-02-13", "close": 47.75, "volume": 57790.0}, {"date": "2024-02-14", "close": 49.37, "volume": 18645.0}, {"date": "2024-02-15", "close": 50.51, "volume": 34231.0}, {"date": "2024-02-16", "close": 49.76, "volume": 39771.0}, {"date": "2024-02-20", "close": 49.76, "volume": 23317.0}, {"date": "2024-02-21", "close": 49.61, "volume": 22085.0}, {"date": "2024-02-22", "close": 49.26, "volume": 32109.0}, {"date": "2024-02-23", "close": 49.88, "volume": 12042.0}, {"date": "2024-02-26", "close": 49.7, "volume": 24907.0}, {"date": "2024-02-27", "close": 49.87, "volume": 15637.0}, {"date": "2024-02-28", "close": 50.47, "volume": 25257.0}, {"date": "2024-02-29", "close": 50.78, "volume": 13466.0}, {"date": "2024-03-01", "close": 50.17, "volume": 11202.0}, {"date": "2024-03-04", "close": 49.7, "volume": 50493.0}, {"date": "2024-03-05", "close": 49.84, "volume": 54276.0}, {"date": "2024-03-06", "close": 50.41, "volume": 34573.0}, {"date": "2024-03-07", "close": 49.25, "volume": 14640.0}, {"date": "2024-03-08", "close": 49.66, "volume": 22372.0}, {"date": "2024-03-11", "close": 48.99, "volume": 15911.0}, {"date": "2024-03-12", "close": 48.69, "volume": 12167.0}, {"date": "2024-03-13", "close": 48.4, "volume": 27139.0}, {"date": "2024-03-14", "close": 47.73, "volume": 26904.0}, {"date": "2024-03-15", "close": 47.35, "volume": 104246.0}, {"date": "2024-03-18", "close": 46.5, "volume": 48721.0}, {"date": "2024-03-19", "close": 46.52, "volume": 30551.0}, {"date": "2024-03-20", "close": 49.05, "volume": 39285.0}, {"date": "2024-03-21", "close": 48.44, "volume": 36228.0}, {"date": "2024-03-22", "close": 47.63, "volume": 41362.0}, {"date": "2024-03-25", "close": 46.97, "volume": 29438.0}, {"date": "2024-03-26", "close": 45.97, "volume": 37314.0}, {"date": "2024-03-27", "close": 47.02, "volume": 34086.0}, {"date": "2024-03-28", "close": 47.47, "volume": 54860.0}, {"date": "2024-04-01", "close": 47.73, "volume": 68336.0}, {"date": "2024-04-02", "close": 45.66, "volume": 59876.0}, {"date": "2024-04-03", "close": 45.8, "volume": 28995.0}, {"date": "2024-04-04", "close": 46.61, "volume": 46874.0}, {"date": "2024-04-05", "close": 46.42, "volume": 73042.0}, {"date": "2024-04-08", "close": 47.33, "volume": 81050.0}, {"date": "2024-04-09", "close": 47.56, "volume": 71016.0}, {"date": "2024-04-10", "close": 45.75, "volume": 79808.0}, {"date": "2024-04-11", "close": 45.31, "volume": 39585.0}, {"date": "2024-04-12", "close": 46.06, "volume": 84825.0}, {"date": "2024-04-15", "close": 45.3, "volume": 20879.0}, {"date": "2024-04-16", "close": 44.81, "volume": 78660.0}, {"date": "2024-04-17", "close": 44.6, "volume": 49402.0}, {"date": "2024-04-18", "close": 45.01, "volume": 51834.0}, {"date": "2024-04-19", "close": 46.6, "volume": 83314.0}, {"date": "2024-04-22", "close": 46.56, "volume": 50334.0}, {"date": "2024-04-23", "close": 46.81, "volume": 44443.0}, {"date": "2024-04-24", "close": 46.95, "volume": 13134.0}, {"date": "2024-04-25", "close": 47.4, "volume": 45969.0}, {"date": "2024-04-26", "close": 49.12, "volume": 63068.0}, {"date": "2024-04-29", "close": 47.04, "volume": 55341.0}, {"date": "2024-04-30", "close": 47.06, "volume": 44946.0}, {"date": "2024-05-01", "close": 47.625, "volume": 19454.0}, {"date": "2024-05-02", "close": 48.22, "volume": 31519.0}, {"date": "2024-05-03", "close": 48.51, "volume": 20347.0}, {"date": "2024-05-06", "close": 49.77, "volume": 42911.0}, {"date": "2024-05-07", "close": 49.87, "volume": 13503.0}, {"date": "2024-05-08", "close": 50.27, "volume": 17172.0}, {"date": "2024-05-09", "close": 50.31, "volume": 23190.0}, {"date": "2024-05-10", "close": 49.74, "volume": 24475.0}, {"date": "2024-05-13", "close": 48.98, "volume": 20701.0}, {"date": "2024-05-14", "close": 48.98, "volume": 28400.0}, {"date": "2024-05-15", "close": 49.1, "volume": 22083.0}, {"date": "2024-05-16", "close": 48.78, "volume": 22433.0}, {"date": "2024-05-17", "close": 48.73, "volume": 20325.0}, {"date": "2024-05-20", "close": 47.84, "volume": 28837.0}, {"date": "2024-05-21", "close": 48.0, "volume": 8976.0}, {"date": "2024-05-22", "close": 47.9, "volume": 36179.0}, {"date": "2024-05-23", "close": 46.78, "volume": 33051.0}, {"date": "2024-05-24", "close": 47.08, "volume": 16176.0}, {"date": "2024-05-28", "close": 46.67, "volume": 18969.0}, {"date": "2024-05-29", "close": 45.27, "volume": 19820.0}, {"date": "2024-05-30", "close": 45.65, "volume": 15695.0}, {"date": "2024-05-31", "close": 45.77, "volume": 12896.0}, {"date": "2024-06-03", "close": 46.0, "volume": 19337.0}, {"date": "2024-06-04", "close": 45.99, "volume": 20426.0}, {"date": "2024-06-05", "close": 45.82, "volume": 20141.0}, {"date": "2024-06-06", "close": 46.7, "volume": 23033.0}, {"date": "2024-06-07", "close": 46.79, "volume": 18532.0}, {"date": "2024-06-10", "close": 46.65, "volume": 19605.0}, {"date": "2024-06-11", "close": 46.91, "volume": 22687.0}, {"date": "2024-06-12", "close": 46.94, "volume": 45261.0}, {"date": "2024-06-13", "close": 46.5, "volume": 16764.0}, {"date": "2024-06-14", "close": 45.6, "volume": 16024.0}, {"date": "2024-06-17", "close": 46.13, "volume": 29322.0}, {"date": "2024-06-18", "close": 45.52, "volume": 18131.0}, {"date": "2024-06-20", "close": 45.51, "volume": 15595.0}, {"date": "2024-06-21", "close": 44.92, "volume": 89102.0}, {"date": "2024-06-24", "close": 45.4, "volume": 27115.0}, {"date": "2024-06-25", "close": 45.3, "volume": 19890.0}, {"date": "2024-06-26", "close": 45.97, "volume": 26194.0}, {"date": "2024-06-27", "close": 46.74, "volume": 28985.0}, {"date": "2024-06-28", "close": 47.6, "volume": 131864.0}, {"date": "2024-07-01", "close": 47.1, "volume": 37266.0}, {"date": "2024-07-02", "close": 47.99, "volume": 37963.0}, {"date": "2024-07-03", "close": 46.99, "volume": 24186.0}, {"date": "2024-07-05", "close": 46.16, "volume": 40135.0}, {"date": "2024-07-08", "close": 46.5, "volume": 10679.0}, {"date": "2024-07-09", "close": 46.66, "volume": 11739.0}, {"date": "2024-07-10", "close": 48.24, "volume": 15635.0}, {"date": "2024-07-11", "close": 49.9, "volume": 39304.0}, {"date": "2024-07-12", "close": 51.79, "volume": 29078.0}, {"date": "2024-07-15", "close": 54.52, "volume": 52756.0}, {"date": "2024-07-16", "close": 56.64, "volume": 43212.0}, {"date": "2024-07-17", "close": 56.57, "volume": 42689.0}, {"date": "2024-07-18", "close": 55.35, "volume": 29840.0}, {"date": "2024-07-19", "close": 55.13, "volume": 13102.0}, {"date": "2024-07-22", "close": 56.64, "volume": 20471.0}, {"date": "2024-07-23", "close": 57.9, "volume": 35430.0}, {"date": "2024-07-24", "close": 57.23, "volume": 21513.0}, {"date": "2024-07-25", "close": 59.07, "volume": 55105.0}, {"date": "2024-07-26", "close": 59.3, "volume": 77380.0}, {"date": "2024-07-29", "close": 57.37, "volume": 20743.0}, {"date": "2024-07-30", "close": 59.76, "volume": 63755.0}, {"date": "2024-07-31", "close": 61.67, "volume": 161682.0}, {"date": "2024-08-01", "close": 59.41, "volume": 49588.0}, {"date": "2024-08-02", "close": 58.69, "volume": 41341.0}, {"date": "2024-08-05", "close": 55.77, "volume": 57863.0}, {"date": "2024-08-06", "close": 55.68, "volume": 27138.0}, {"date": "2024-08-07", "close": 55.73, "volume": 27971.0}, {"date": "2024-08-08", "close": 56.65, "volume": 14901.0}, {"date": "2024-08-09", "close": 55.86, "volume": 9771.0}, {"date": "2024-08-12", "close": 55.35, "volume": 11519.0}, {"date": "2024-08-13", "close": 56.25, "volume": 11584.0}, {"date": "2024-08-14", "close": 55.42, "volume": 10410.0}, {"date": "2024-08-15", "close": 56.66, "volume": 15214.0}, {"date": "2024-08-16", "close": 57.4, "volume": 24048.0}, {"date": "2024-08-19", "close": 57.95, "volume": 26326.0}, {"date": "2024-08-20", "close": 57.74, "volume": 17942.0}, {"date": "2024-08-21", "close": 58.2, "volume": 23810.0}, {"date": "2024-08-22", "close": 58.44, "volume": 45918.0}, {"date": "2024-08-23", "close": 61.26, "volume": 42522.0}, {"date": "2024-08-26", "close": 60.71, "volume": 13740.0}, {"date": "2024-08-27", "close": 60.79, "volume": 17607.0}, {"date": "2024-08-28", "close": 60.32, "volume": 15887.0}, {"date": "2024-08-29", "close": 61.04, "volume": 12539.0}, {"date": "2024-08-30", "close": 61.53, "volume": 9294.0}, {"date": "2024-09-03", "close": 60.14, "volume": 21778.0}, {"date": "2024-09-04", "close": 59.54, "volume": 16760.0}, {"date": "2024-09-05", "close": 59.45, "volume": 13012.0}, {"date": "2024-09-06", "close": 59.5, "volume": 60934.0}, {"date": "2024-09-09", "close": 59.76, "volume": 17202.0}, {"date": "2024-09-10", "close": 60.89, "volume": 15990.0}, {"date": "2024-09-11", "close": 59.72, "volume": 14591.0}, {"date": "2024-09-12", "close": 60.44, "volume": 29498.0}, {"date": "2024-09-13", "close": 61.05, "volume": 20802.0}, {"date": "2024-09-16", "close": 62.08, "volume": 23376.0}, {"date": "2024-09-17", "close": 62.6, "volume": 19258.0}, {"date": "2024-09-18", "close": 63.27, "volume": 31695.0}, {"date": "2024-09-19", "close": 64.55, "volume": 15629.0}, {"date": "2024-09-20", "close": 63.09, "volume": 49748.0}, {"date": "2024-09-23", "close": 63.31, "volume": 23794.0}, {"date": "2024-09-24", "close": 63.09, "volume": 32784.0}, {"date": "2024-09-25", "close": 63.45, "volume": 33118.0}, {"date": "2024-09-26", "close": 63.23, "volume": 23743.0}, {"date": "2024-09-27", "close": 64.38, "volume": 48195.0}, {"date": "2024-09-30", "close": 65.21, "volume": 89093.0}, {"date": "2024-10-01", "close": 62.6, "volume": 28973.0}, {"date": "2024-10-02", "close": 60.83, "volume": 35425.0}, {"date": "2024-10-03", "close": 61.33, "volume": 31485.0}, {"date": "2024-10-04", "close": 61.25, "volume": 23067.0}, {"date": "2024-10-07", "close": 61.64, "volume": 16307.0}, {"date": "2024-10-08", "close": 61.53, "volume": 10825.0}, {"date": "2024-10-09", "close": 61.78, "volume": 11064.0}, {"date": "2024-10-10", "close": 61.7, "volume": 16161.0}, {"date": "2024-10-11", "close": 63.69, "volume": 24828.0}, {"date": "2024-10-14", "close": 64.31, "volume": 16399.0}, {"date": "2024-10-15", "close": 65.29, "volume": 20856.0}, {"date": "2024-10-16", "close": 67.27, "volume": 28984.0}, {"date": "2024-10-17", "close": 67.55, "volume": 11453.0}, {"date": "2024-10-18", "close": 66.45, "volume": 13736.0}, {"date": "2024-10-21", "close": 63.82, "volume": 16194.0}, {"date": "2024-10-22", "close": 63.23, "volume": 25654.0}, {"date": "2024-10-23", "close": 62.83, "volume": 33028.0}, {"date": "2024-10-24", "close": 65.74, "volume": 31650.0}, {"date": "2024-10-25", "close": 64.6, "volume": 25396.0}, {"date": "2024-10-28", "close": 66.76, "volume": 22100.0}, {"date": "2024-10-29", "close": 67.43, "volume": 20822.0}, {"date": "2024-10-30", "close": 67.13, "volume": 18064.0}, {"date": "2024-10-31", "close": 66.58, "volume": 15050.0}, {"date": "2024-11-01", "close": 66.49, "volume": 15852.0}, {"date": "2024-11-04", "close": 65.86, "volume": 21899.0}, {"date": "2024-11-05", "close": 67.96, "volume": 18210.0}, {"date": "2024-11-06", "close": 73.86, "volume": 63259.0}, {"date": "2024-11-07", "close": 71.81, "volume": 60247.0}, {"date": "2024-11-08", "close": 72.52, "volume": 13816.0}, {"date": "2024-11-11", "close": 75.4, "volume": 25459.0}, {"date": "2024-11-12", "close": 75.66, "volume": 43354.0}, {"date": "2024-11-13", "close": 74.4, "volume": 19082.0}, {"date": "2024-11-14", "close": 72.66, "volume": 29396.0}, {"date": "2024-11-15", "close": 71.76, "volume": 29049.0}, {"date": "2024-11-18", "close": 71.53, "volume": 17540.0}, {"date": "2024-11-19", "close": 72.62, "volume": 16512.0}, {"date": "2024-11-20", "close": 73.01, "volume": 23201.0}, {"date": "2024-11-21", "close": 74.0, "volume": 18092.0}, {"date": "2024-11-22", "close": 76.5, "volume": 24719.0}, {"date": "2024-11-25", "close": 77.47, "volume": 61510.0}, {"date": "2024-11-26", "close": 77.24, "volume": 41192.0}, {"date": "2024-11-27", "close": 78.5, "volume": 56224.0}, {"date": "2024-11-29", "close": 77.69, "volume": 42661.0}, {"date": "2024-12-02", "close": 78.32, "volume": 68461.0}, {"date": "2024-12-03", "close": 77.92, "volume": 60363.0}, {"date": "2024-12-04", "close": 78.9, "volume": 40990.0}, {"date": "2024-12-05", "close": 79.47, "volume": 46524.0}, {"date": "2024-12-06", "close": 77.86, "volume": 22379.0}, {"date": "2024-12-09", "close": 76.7, "volume": 25779.0}, {"date": "2024-12-10", "close": 79.62, "volume": 54413.0}, {"date": "2024-12-11", "close": 78.46, "volume": 45005.0}, {"date": "2024-12-12", "close": 78.51, "volume": 55441.0}, {"date": "2024-12-13", "close": 77.17, "volume": 28693.0}, {"date": "2024-12-16", "close": 78.76, "volume": 22867.0}, {"date": "2024-12-17", "close": 77.75, "volume": 44465.0}, {"date": "2024-12-18", "close": 78.93, "volume": 235102.0}, {"date": "2024-12-19", "close": 77.5, "volume": 106606.0}, {"date": "2024-12-20", "close": 78.61, "volume": 91109.0}, {"date": "2024-12-23", "close": 78.97, "volume": 38193.0}, {"date": "2024-12-24", "close": 79.13, "volume": 26553.0}, {"date": "2024-12-26", "close": 79.97, "volume": 22066.0}, {"date": "2024-12-27", "close": 78.78, "volume": 52614.0}, {"date": "2024-12-30", "close": 79.94, "volume": 31824.0}, {"date": "2024-12-31", "close": 79.5, "volume": 53642.0}, {"date": "2025-01-02", "close": 78.1, "volume": 50395.0}, {"date": "2025-01-03", "close": 79.53, "volume": 100024.0}, {"date": "2025-01-06", "close": 78.83, "volume": 33424.0}, {"date": "2025-01-07", "close": 80.5, "volume": 102506.0}, {"date": "2025-01-08", "close": 81.0, "volume": 58430.0}, {"date": "2025-01-10", "close": 78.2, "volume": 68963.0}, {"date": "2025-01-13", "close": 78.87, "volume": 42276.0}, {"date": "2025-01-14", "close": 80.24, "volume": 48828.0}, {"date": "2025-01-15", "close": 83.24, "volume": 56105.0}, {"date": "2025-01-16", "close": 84.27, "volume": 72132.0}, {"date": "2025-01-17", "close": 86.84, "volume": 138519.0}, {"date": "2025-01-21", "close": 87.94, "volume": 113770.0}, {"date": "2025-01-22", "close": 89.0, "volume": 104896.0}, {"date": "2025-01-23", "close": 86.12, "volume": 86018.0}, {"date": "2025-01-24", "close": 82.27, "volume": 89958.0}, {"date": "2025-01-27", "close": 84.26, "volume": 76697.0}, {"date": "2025-01-28", "close": 85.82, "volume": 246410.0}, {"date": "2025-01-29", "close": 85.27, "volume": 335417.0}, {"date": "2025-01-30", "close": 87.42, "volume": 311074.0}, {"date": "2025-01-31", "close": 89.37, "volume": 104254.0}, {"date": "2025-02-03", "close": 85.82, "volume": 178298.0}, {"date": "2025-02-04", "close": 87.19, "volume": 48843.0}, {"date": "2025-02-05", "close": 87.0, "volume": 74209.0}, {"date": "2025-02-06", "close": 88.0, "volume": 76298.0}, {"date": "2025-02-07", "close": 85.32, "volume": 46477.0}, {"date": "2025-02-10", "close": 84.49, "volume": 59733.0}, {"date": "2025-02-11", "close": 85.31, "volume": 52937.0}, {"date": "2025-02-12", "close": 83.57, "volume": 49960.0}, {"date": "2025-02-13", "close": 85.31, "volume": 54543.0}, {"date": "2025-02-14", "close": 83.78, "volume": 55554.0}, {"date": "2025-02-18", "close": 85.59, "volume": 46155.0}, {"date": "2025-02-19", "close": 85.67, "volume": 45802.0}, {"date": "2025-02-20", "close": 81.9, "volume": 50647.0}, {"date": "2025-02-21", "close": 78.97, "volume": 50969.0}, {"date": "2025-02-24", "close": 79.22, "volume": 54533.0}, {"date": "2025-02-25", "close": 77.31, "volume": 61998.0}, {"date": "2025-02-26", "close": 77.44, "volume": 41429.0}, {"date": "2025-02-27", "close": 76.9, "volume": 60198.0}, {"date": "2025-02-28", "close": 77.12, "volume": 209722.0}, {"date": "2025-03-03", "close": 76.78, "volume": 55858.0}, {"date": "2025-03-04", "close": 73.98, "volume": 53261.0}, {"date": "2025-03-05", "close": 73.87, "volume": 50065.0}, {"date": "2025-03-06", "close": 72.275, "volume": 44357.0}, {"date": "2025-03-07", "close": 72.19, "volume": 51668.0}, {"date": "2025-03-10", "close": 70.74, "volume": 91166.0}, {"date": "2025-03-11", "close": 71.05, "volume": 38683.0}, {"date": "2025-03-12", "close": 72.1, "volume": 43990.0}, {"date": "2025-03-13", "close": 71.36, "volume": 29913.0}, {"date": "2025-03-14", "close": 73.1, "volume": 38028.0}, {"date": "2025-03-17", "close": 71.3, "volume": 50805.0}, {"date": "2025-03-18", "close": 72.0, "volume": 68843.0}, {"date": "2025-03-19", "close": 73.55, "volume": 49913.0}, {"date": "2025-03-20", "close": 73.42, "volume": 37532.0}, {"date": "2025-03-21", "close": 72.18, "volume": 244897.0}, {"date": "2025-03-24", "close": 75.37, "volume": 59920.0}, {"date": "2025-03-25", "close": 75.68, "volume": 45772.0}, {"date": "2025-03-26", "close": 75.83, "volume": 36695.0}, {"date": "2025-03-27", "close": 76.1, "volume": 34729.0}, {"date": "2025-03-28", "close": 75.06, "volume": 43341.0}, {"date": "2025-03-31", "close": 75.38, "volume": 58204.0}, {"date": "2025-04-01", "close": 75.55, "volume": 40650.0}, {"date": "2025-04-02", "close": 74.25, "volume": 87123.0}, {"date": "2025-04-03", "close": 71.62, "volume": 98363.0}, {"date": "2025-04-04", "close": 71.93, "volume": 87270.0}, {"date": "2025-04-07", "close": 74.01, "volume": 64783.0}, {"date": "2025-04-08", "close": 75.24, "volume": 97250.0}, {"date": "2025-04-09", "close": 79.0, "volume": 146920.0}, {"date": "2025-04-10", "close": 76.91, "volume": 114750.0}, {"date": "2025-04-11", "close": 77.04, "volume": 40470.0}, {"date": "2025-04-14", "close": 77.76, "volume": 37555.0}, {"date": "2025-04-15", "close": 78.84, "volume": 60842.0}, {"date": "2025-04-16", "close": 79.51, "volume": 52551.0}, {"date": "2025-04-17", "close": 80.56, "volume": 50286.0}, {"date": "2025-04-21", "close": 79.17, "volume": 42234.0}, {"date": "2025-04-22", "close": 82.78, "volume": 90068.0}, {"date": "2025-04-23", "close": 83.05, "volume": 87683.0}, {"date": "2025-04-24", "close": 84.93, "volume": 71932.0}, {"date": "2025-04-25", "close": 85.3, "volume": 75791.0}, {"date": "2025-04-28", "close": 84.15, "volume": 87381.0}, {"date": "2025-04-29", "close": 84.37, "volume": 63525.0}, {"date": "2025-04-30", "close": 82.92, "volume": 68046.0}, {"date": "2025-05-01", "close": 83.44, "volume": 56543.0}, {"date": "2025-05-02", "close": 85.84, "volume": 62741.0}, {"date": "2025-05-05", "close": 86.76, "volume": 44249.0}, {"date": "2025-05-06", "close": 87.33, "volume": 36887.0}, {"date": "2025-05-07", "close": 87.33, "volume": 49597.0}, {"date": "2025-05-08", "close": 89.26, "volume": 64772.0}, {"date": "2025-05-09", "close": 89.82, "volume": 51017.0}, {"date": "2025-05-12", "close": 88.94, "volume": 52361.0}, {"date": "2025-05-13", "close": 90.17, "volume": 31799.0}, {"date": "2025-05-14", "close": 90.23, "volume": 36086.0}, {"date": "2025-05-15", "close": 91.26, "volume": 33707.0}, {"date": "2025-05-16", "close": 90.81, "volume": 41684.0}, {"date": "2025-05-19", "close": 91.63, "volume": 44007.0}, {"date": "2025-05-20", "close": 91.64, "volume": 29316.0}, {"date": "2025-05-21", "close": 88.64, "volume": 43748.0}, {"date": "2025-05-22", "close": 89.45, "volume": 49217.0}, {"date": "2025-05-23", "close": 88.69, "volume": 32708.0}, {"date": "2025-05-27", "close": 90.58, "volume": 105342.0}, {"date": "2025-05-28", "close": 89.38, "volume": 152097.0}, {"date": "2025-05-29", "close": 90.76, "volume": 180105.0}, {"date": "2025-05-30", "close": 90.74, "volume": 303589.0}, {"date": "2025-06-02", "close": 88.24, "volume": 114140.0}, {"date": "2025-06-03", "close": 90.33, "volume": 78849.0}, {"date": "2025-06-04", "close": 89.005, "volume": 74132.0}, {"date": "2025-06-05", "close": 88.71, "volume": 89708.0}, {"date": "2025-06-06", "close": 89.88, "volume": 60477.0}, {"date": "2025-06-09", "close": 90.48, "volume": 76171.0}, {"date": "2025-06-10", "close": 92.24, "volume": 95706.0}, {"date": "2025-06-11", "close": 92.75, "volume": 62123.0}, {"date": "2025-06-12", "close": 91.9, "volume": 50988.0}, {"date": "2025-06-13", "close": 91.23, "volume": 115263.0}, {"date": "2025-06-16", "close": 90.6, "volume": 130190.0}, {"date": "2025-06-17", "close": 89.46, "volume": 137390.0}, {"date": "2025-06-18", "close": 89.47, "volume": 80350.0}, {"date": "2025-06-20", "close": 89.3, "volume": 157812.0}, {"date": "2025-06-23", "close": 93.73, "volume": 191801.0}, {"date": "2025-06-24", "close": 92.89, "volume": 109462.0}, {"date": "2025-06-25", "close": 90.94, "volume": 172496.0}, {"date": "2025-06-26", "close": 92.0, "volume": 166028.0}, {"date": "2025-06-27", "close": 95.0, "volume": 292057.0}, {"date": "2025-06-30", "close": 94.66, "volume": 128005.0}, {"date": "2025-07-01", "close": 97.49, "volume": 189829.0}, {"date": "2025-07-02", "close": 97.9, "volume": 128824.0}, {"date": "2025-07-03", "close": 99.25, "volume": 88393.0}, {"date": "2025-07-07", "close": 99.52, "volume": 170319.0}, {"date": "2025-07-08", "close": 99.975, "volume": 232814.0}, {"date": "2025-07-09", "close": 100.62, "volume": 352537.0}, {"date": "2025-07-10", "close": 97.65, "volume": 310047.0}, {"date": "2025-07-11", "close": 96.52, "volume": 305424.0}, {"date": "2025-07-14", "close": 97.64, "volume": 123314.0}, {"date": "2025-07-15", "close": 95.62, "volume": 108597.0}, {"date": "2025-07-16", "close": 98.1, "volume": 90070.0}, {"date": "2025-07-17", "close": 100.03, "volume": 135589.0}, {"date": "2025-07-18", "close": 100.07, "volume": 154498.0}, {"date": "2025-07-21", "close": 100.84, "volume": 121185.0}, {"date": "2025-07-22", "close": 103.04, "volume": 87621.0}, {"date": "2025-07-23", "close": 103.77, "volume": 102006.0}, {"date": "2025-07-24", "close": 104.78, "volume": 137258.0}, {"date": "2025-07-25", "close": 98.65, "volume": 169451.0}, {"date": "2025-07-28", "close": 97.24, "volume": 78134.0}, {"date": "2025-07-29", "close": 96.71, "volume": 72768.0}, {"date": "2025-07-30", "close": 96.14, "volume": 64895.0}, {"date": "2025-07-31", "close": 95.88, "volume": 58850.0}, {"date": "2025-08-01", "close": 93.44, "volume": 90777.0}, {"date": "2025-08-04", "close": 94.65, "volume": 52901.0}, {"date": "2025-08-05", "close": 94.63, "volume": 60426.0}, {"date": "2025-08-06", "close": 94.23, "volume": 39123.0}, {"date": "2025-08-07", "close": 92.99, "volume": 56580.0}, {"date": "2025-08-08", "close": 93.57, "volume": 131047.0}, {"date": "2025-08-11", "close": 93.75, "volume": 196831.0}, {"date": "2025-08-12", "close": 97.88, "volume": 99543.0}, {"date": "2025-08-13", "close": 98.79, "volume": 52994.0}, {"date": "2025-08-14", "close": 97.49, "volume": 55947.0}, {"date": "2025-08-15", "close": 95.55, "volume": 107662.0}, {"date": "2025-08-18", "close": 96.98, "volume": 42647.0}, {"date": "2025-08-19", "close": 95.75, "volume": 60237.0}, {"date": "2025-08-20", "close": 96.8, "volume": 54684.0}, {"date": "2025-08-21", "close": 97.41, "volume": 44145.0}, {"date": "2025-08-22", "close": 99.44, "volume": 116461.0}, {"date": "2025-08-25", "close": 98.74, "volume": 42886.0}, {"date": "2025-08-26", "close": 100.485, "volume": 66957.0}, {"date": "2025-08-27", "close": 100.36, "volume": 65336.0}, {"date": "2025-08-28", "close": 100.3, "volume": 51416.0}, {"date": "2025-08-29", "close": 98.1, "volume": 70123.0}, {"date": "2025-09-02", "close": 96.25, "volume": 65961.0}, {"date": "2025-09-03", "close": 95.38, "volume": 46755.0}, {"date": "2025-09-04", "close": 96.86, "volume": 35699.0}, {"date": "2025-09-05", "close": 97.01, "volume": 48420.0}, {"date": "2025-09-08", "close": 98.15, "volume": 38605.0}, {"date": "2025-09-09", "close": 97.5, "volume": 36270.0}, {"date": "2025-09-10", "close": 96.97, "volume": 41700.0}, {"date": "2025-09-11", "close": 97.51, "volume": 40313.0}, {"date": "2025-09-12", "close": 97.03, "volume": 53399.0}, {"date": "2025-09-15", "close": 97.71, "volume": 40854.0}, {"date": "2025-09-16", "close": 99.31, "volume": 103492.0}, {"date": "2025-09-17", "close": 100.55, "volume": 78289.0}, {"date": "2025-09-18", "close": 104.27, "volume": 70931.0}, {"date": "2025-09-19", "close": 103.41, "volume": 282791.0}, {"date": "2025-09-22", "close": 104.24, "volume": 48985.0}, {"date": "2025-09-23", "close": 105.19, "volume": 55334.0}, {"date": "2025-09-24", "close": 104.08, "volume": 42751.0}, {"date": "2025-09-25", "close": 104.24, "volume": 68268.0}, {"date": "2025-09-26", "close": 103.57, "volume": 43600.0}, {"date": "2025-09-29", "close": 101.74, "volume": 65392.0}, {"date": "2025-09-30", "close": 102.055, "volume": 71821.0}, {"date": "2025-10-01", "close": 100.57, "volume": 52508.0}, {"date": "2025-10-02", "close": 100.55, "volume": 70098.0}, {"date": "2025-10-03", "close": 100.89, "volume": 44918.0}, {"date": "2025-10-06", "close": 104.67, "volume": 78474.0}, {"date": "2025-10-07", "close": 103.99, "volume": 41770.0}, {"date": "2025-10-08", "close": 103.95, "volume": 41777.0}, {"date": "2025-10-09", "close": 103.06, "volume": 37530.0}, {"date": "2025-10-10", "close": 99.88, "volume": 54329.0}, {"date": "2025-10-13", "close": 100.46, "volume": 51946.0}, {"date": "2025-10-14", "close": 103.96, "volume": 75822.0}, {"date": "2025-10-15", "close": 103.07, "volume": 77680.0}, {"date": "2025-10-16", "close": 98.4, "volume": 105239.0}, {"date": "2025-10-17", "close": 99.88, "volume": 73360.0}, {"date": "2025-10-20", "close": 102.5, "volume": 95570.0}, {"date": "2025-10-21", "close": 100.86, "volume": 43405.0}, {"date": "2025-10-22", "close": 101.63, "volume": 45979.0}, {"date": "2025-10-23", "close": 102.5, "volume": 41802.0}, {"date": "2025-10-24", "close": 102.625, "volume": 59457.0}, {"date": "2025-10-27", "close": 98.4, "volume": 45204.0}, {"date": "2025-10-28", "close": 99.33, "volume": 49416.0}, {"date": "2025-10-29", "close": 95.55, "volume": 60247.0}, {"date": "2025-10-30", "close": 92.91, "volume": 62051.0}, {"date": "2025-10-31", "close": 93.8, "volume": 92218.0}, {"date": "2025-11-03", "close": 94.67, "volume": 61497.0}, {"date": "2025-11-04", "close": 94.97, "volume": 81821.0}, {"date": "2025-11-05", "close": 96.8, "volume": 48712.0}, {"date": "2025-11-06", "close": 95.61, "volume": 54841.0}, {"date": "2025-11-07", "close": 97.035, "volume": 55091.0}, {"date": "2025-11-10", "close": 97.07, "volume": 34822.0}, {"date": "2025-11-11", "close": 98.14, "volume": 93880.0}, {"date": "2025-11-12", "close": 99.59, "volume": 75343.0}, {"date": "2025-11-13", "close": 97.44, "volume": 58754.0}, {"date": "2025-11-14", "close": 97.87, "volume": 88622.0}, {"date": "2025-11-17", "close": 95.275, "volume": 87404.0}, {"date": "2025-11-18", "close": 96.18, "volume": 70886.0}, {"date": "2025-11-19", "close": 97.03, "volume": 62768.0}, {"date": "2025-11-20", "close": 95.81, "volume": 65798.0}, {"date": "2025-11-21", "close": 100.19, "volume": 153870.0}, {"date": "2025-11-24", "close": 99.83, "volume": 82671.0}, {"date": "2025-11-25", "close": 103.73, "volume": 80774.0}, {"date": "2025-11-26", "close": 102.91, "volume": 68319.0}, {"date": "2025-11-28", "close": 102.06, "volume": 31734.0}, {"date": "2025-12-01", "close": 102.13, "volume": 86170.0}, {"date": "2025-12-02", "close": 101.96, "volume": 45992.0}, {"date": "2025-12-03", "close": 104.52, "volume": 77706.0}, {"date": "2025-12-04", "close": 104.07, "volume": 36995.0}, {"date": "2025-12-05", "close": 103.76, "volume": 27753.0}, {"date": "2025-12-08", "close": 103.88, "volume": 87858.0}, {"date": "2025-12-09", "close": 104.04, "volume": 51193.0}, {"date": "2025-12-10", "close": 106.23, "volume": 87610.0}, {"date": "2025-12-11", "close": 107.03, "volume": 89523.0}, {"date": "2025-12-12", "close": 107.2, "volume": 61403.0}, {"date": "2025-12-15", "close": 106.67, "volume": 64027.0}, {"date": "2025-12-16", "close": 106.82, "volume": 76880.0}, {"date": "2025-12-17", "close": 105.83, "volume": 49862.0}, {"date": "2025-12-18", "close": 108.5, "volume": 56140.0}, {"date": "2025-12-19", "close": 107.0, "volume": 171159.0}, {"date": "2025-12-22", "close": 106.42, "volume": 49505.0}, {"date": "2025-12-23", "close": 105.7, "volume": 49036.0}, {"date": "2025-12-24", "close": 106.095, "volume": 16047.0}, {"date": "2025-12-26", "close": 105.03, "volume": 23127.0}, {"date": "2025-12-29", "close": 104.4, "volume": 47483.0}, {"date": "2025-12-30", "close": 102.23, "volume": 33852.0}, {"date": "2025-12-31", "close": 102.07, "volume": 61773.0}, {"date": "2026-01-02", "close": 101.31, "volume": 41796.0}, {"date": "2026-01-05", "close": 103.79, "volume": 39567.0}, {"date": "2026-01-06", "close": 106.58, "volume": 57269.0}, {"date": "2026-01-07", "close": 108.44, "volume": 69146.0}, {"date": "2026-01-08", "close": 110.73, "volume": 60513.0}, {"date": "2026-01-09", "close": 108.12, "volume": 73534.0}, {"date": "2026-01-12", "close": 105.28, "volume": 74344.0}, {"date": "2026-01-13", "close": 104.5, "volume": 52483.0}, {"date": "2026-01-14", "close": 105.09, "volume": 42512.0}, {"date": "2026-01-15", "close": 107.85, "volume": 27640.0}, {"date": "2026-01-16", "close": 106.79, "volume": 28047.0}, {"date": "2026-01-20", "close": 105.19, "volume": 43994.0}, {"date": "2026-01-21", "close": 109.69, "volume": 69195.0}, {"date": "2026-01-22", "close": 110.43, "volume": 89472.0}, {"date": "2026-01-23", "close": 108.17, "volume": 88749.0}, {"date": "2026-01-26", "close": 109.0, "volume": 84667.0}, {"date": "2026-01-27", "close": 109.35, "volume": 219128.0}, {"date": "2026-01-28", "close": 105.08, "volume": 247455.0}, {"date": "2026-01-29", "close": 109.54, "volume": 358811.0}, {"date": "2026-01-30", "close": 106.63, "volume": 72204.0}, {"date": "2026-02-02", "close": 110.48, "volume": 123824.0}, {"date": "2026-02-03", "close": 116.88, "volume": 78900.0}, {"date": "2026-02-04", "close": 116.26, "volume": 78677.0}, {"date": "2026-02-05", "close": 113.87, "volume": 75832.0}, {"date": "2026-02-06", "close": 115.365, "volume": 62364.0}, {"date": "2026-02-09", "close": 115.97, "volume": 53669.0}, {"date": "2026-02-10", "close": 113.05, "volume": 61779.0}, {"date": "2026-02-11", "close": 109.0, "volume": 65944.0}, {"date": "2026-02-12", "close": 106.46, "volume": 83763.0}, {"date": "2026-02-13", "close": 108.93, "volume": 63233.0}, {"date": "2026-02-17", "close": 110.42, "volume": 100092.0}, {"date": "2026-02-18", "close": 107.94, "volume": 95005.0}, {"date": "2026-02-19", "close": 106.75, "volume": 58055.0}, {"date": "2026-02-20", "close": 107.52, "volume": 96810.0}, {"date": "2026-02-23", "close": 103.24, "volume": 64328.0}, {"date": "2026-02-24", "close": 104.14, "volume": 104503.0}, {"date": "2026-02-25", "close": 106.89, "volume": 65347.0}, {"date": "2026-02-26", "close": 106.19, "volume": 72050.0}, {"date": "2026-02-27", "close": 100.98, "volume": 63689.0}, {"date": "2026-03-02", "close": 103.09, "volume": 80895.0}, {"date": "2026-03-03", "close": 102.0, "volume": 74768.0}, {"date": "2026-03-04", "close": 102.745, "volume": 40092.0}, {"date": "2026-03-05", "close": 101.65, "volume": 61334.0}, {"date": "2026-03-06", "close": 99.33, "volume": 54342.0}, {"date": "2026-03-09", "close": 98.67, "volume": 111307.0}, {"date": "2026-03-10", "close": 100.06, "volume": 65959.0}, {"date": "2026-03-11", "close": 99.04, "volume": 38466.0}, {"date": "2026-03-12", "close": 106.005, "volume": 129192.0}, {"date": "2026-03-13", "close": 109.99, "volume": 113416.0}, {"date": "2026-03-16", "close": 110.38, "volume": 135903.0}, {"date": "2026-03-17", "close": 107.33, "volume": 124679.0}, {"date": "2026-03-18", "close": 105.32, "volume": 150739.0}, {"date": "2026-03-19", "close": 106.15, "volume": 119734.0}, {"date": "2026-03-20", "close": 105.47, "volume": 139855.0}, {"date": "2026-03-23", "close": 107.91, "volume": 77295.0}, {"date": "2026-03-24", "close": 108.28, "volume": 80765.0}, {"date": "2026-03-25", "close": 106.85, "volume": 166503.0}, {"date": "2026-03-26", "close": 106.76, "volume": 76594.0}, {"date": "2026-03-27", "close": 106.52, "volume": 70653.0}, {"date": "2026-03-30", "close": 105.95, "volume": 73683.0}, {"date": "2026-03-31", "close": 107.5, "volume": 130781.0}, {"date": "2026-04-01", "close": 108.61, "volume": 78825.0}, {"date": "2026-04-02", "close": 108.95, "volume": 63837.0}, {"date": "2026-04-06", "close": 109.39, "volume": 79105.0}, {"date": "2026-04-07", "close": 111.14, "volume": 118749.0}, {"date": "2026-04-08", "close": 114.97, "volume": 71995.0}, {"date": "2026-04-09", "close": 116.32, "volume": 187869.0}, {"date": "2026-04-10", "close": 113.14, "volume": 68296.0}, {"date": "2026-04-13", "close": 113.22, "volume": 53898.0}, {"date": "2026-04-14", "close": 113.53, "volume": 199221.0}, {"date": "2026-04-15", "close": 115.01, "volume": 212467.0}, {"date": "2026-04-16", "close": 112.59, "volume": 180586.0}, {"date": "2026-04-17", "close": 115.96, "volume": 172520.0}, {"date": "2026-04-20", "close": 115.15, "volume": 195434.0}, {"date": "2026-04-21", "close": 111.51, "volume": 123932.0}, {"date": "2026-04-22", "close": 109.94, "volume": 131816.0}, {"date": "2026-04-23", "close": 114.65, "volume": 135017.0}, {"date": "2026-04-24", "close": 105.01, "volume": 202482.0}, {"date": "2026-04-27", "close": 105.18, "volume": 121783.0}, {"date": "2026-04-28", "close": 106.75, "volume": 111805.0}, {"date": "2026-04-29", "close": 105.42, "volume": 118056.0}, {"date": "2026-04-30", "close": 105.12, "volume": 83497.0}, {"date": "2026-05-01", "close": 107.01, "volume": 95888.0}, {"date": "2026-05-04", "close": 105.62, "volume": 101619.0}, {"date": "2026-05-05", "close": 108.3, "volume": 51563.0}, {"date": "2026-05-06", "close": 109.05, "volume": 49612.0}, {"date": "2026-05-07", "close": 107.3, "volume": 80118.0}, {"date": "2026-05-08", "close": 106.83, "volume": 72758.0}, {"date": "2026-05-11", "close": 105.35, "volume": 66198.0}, {"date": "2026-05-12", "close": 105.37, "volume": 92906.0}, {"date": "2026-05-13", "close": 104.42, "volume": 87488.0}, {"date": "2026-05-14", "close": 105.055, "volume": 72678.0}, {"date": "2026-05-15", "close": 105.43, "volume": 119736.0}, {"date": "2026-05-18", "close": 108.58, "volume": 97420.0}, {"date": "2026-05-19", "close": 108.55, "volume": 102880.0}, {"date": "2026-05-20", "close": 112.76, "volume": 135644.0}, {"date": "2026-05-21", "close": 111.01, "volume": 178242.0}, {"date": "2026-05-22", "close": 110.8, "volume": 130748.0}, {"date": "2026-05-26", "close": 112.57, "volume": 75706.0}, {"date": "2026-05-27", "close": 110.03, "volume": 102665.0}, {"date": "2026-05-28", "close": 109.53, "volume": 86548.0}, {"date": "2026-05-29", "close": 109.89, "volume": 129532.0}, {"date": "2026-06-01", "close": 108.45, "volume": 114893.0}, {"date": "2026-06-02", "close": 109.89, "volume": 84336.0}, {"date": "2026-06-03", "close": 106.2, "volume": 126368.0}, {"date": "2026-06-04", "close": 108.62, "volume": 96957.0}, {"date": "2026-06-05", "close": 108.09, "volume": 90853.0}, {"date": "2026-06-08", "close": 110.28, "volume": 94723.0}, {"date": "2026-06-09", "close": 110.78, "volume": 74426.0}, {"date": "2026-06-10", "close": 111.95, "volume": 77183.0}, {"date": "2026-06-11", "close": 113.25, "volume": 88979.0}, {"date": "2026-06-12", "close": 115.62, "volume": 89156.0}, {"date": "2026-06-15", "close": 113.45, "volume": 152721.0}, {"date": "2026-06-16", "close": 114.13, "volume": 111427.0}, {"date": "2026-06-17", "close": 112.31, "volume": 126059.0}, {"date": "2026-06-18", "close": 113.53, "volume": 233175.0}, {"date": "2026-06-22", "close": 114.04, "volume": 108458.0}, {"date": "2026-06-23", "close": 115.48, "volume": 182611.0}, {"date": "2026-06-24", "close": 114.71, "volume": 114550.0}, {"date": "2026-06-25", "close": 116.16, "volume": 132121.0}, {"date": "2026-06-26", "close": 118.47, "volume": 209119.0}, {"date": "2026-06-29", "close": 118.75, "volume": 86372.0}, {"date": "2026-06-30", "close": 119.11, "volume": 154288.0}, {"date": "2026-07-01", "close": 123.63, "volume": 137212.0}, {"date": "2026-07-02", "close": 120.34, "volume": 162186.0}, {"date": "2026-07-06", "close": 120.48, "volume": 101349.0}, {"date": "2026-07-07", "close": 120.5, "volume": 148608.0}, {"date": "2026-07-08", "close": 117.56, "volume": 193639.0}, {"date": "2026-07-09", "close": 117.34, "volume": 105469.0}, {"date": "2026-07-10", "close": 117.15, "volume": 85444.0}, {"date": "2026-07-13", "close": 118.71, "volume": 105494.0}, {"date": "2026-07-14", "close": 119.28, "volume": 125436.0}, {"date": "2026-07-15", "close": 119.5, "volume": 86098.0}, {"date": "2026-07-16", "close": 125.67, "volume": 239965.0}, {"date": "2026-07-17", "close": 123.26, "volume": 199648.0}, {"date": "2026-07-20", "close": 123.37, "volume": 155699.0}, {"date": "2026-07-21", "close": 122.835, "volume": 133191.0}, {"date": "2026-07-22", "close": 121.01, "volume": 194074.0}, {"date": "2026-07-23", "close": 116.02, "volume": 288546.0}, {"date": "2026-07-24", "close": 120.1, "volume": 144587.0}, {"date": "2026-07-27", "close": 120.49, "volume": 103891.0}, {"date": "2026-07-28", "close": 127.58, "volume": 185395.0}, {"date": "2026-07-29", "close": 131.89, "volume": 164678.0}, {"date": "2026-07-30", "close": 129.625, "volume": 142255.0}, {"date": "2026-07-31", "close": 129.22, "volume": 152198.0}, {"date": "2026-08-03", "close": 129.05, "volume": 89721.0}, {"date": "2026-08-04", "close": 130.31, "volume": 200714.0}, {"date": "2026-08-05", "close": 132.2, "volume": 70062.0}, {"date": "2026-08-06", "close": 131.32, "volume": 85257.0}, {"date": "2026-08-07", "close": 131.38, "volume": 78994.0}, {"date": "2026-08-10", "close": 129.03, "volume": 132482.0}, {"date": "2026-08-11", "close": 132.92, "volume": 102647.0}, {"date": "2026-08-12", "close": 132.885, "volume": 160864.0}, {"date": "2026-08-13", "close": 131.63, "volume": 115939.0}, {"date": "2026-08-14", "close": 128.06, "volume": 195081.0}, {"date": "2026-08-17", "close": 124.09, "volume": 200386.0}, {"date": "2026-08-18", "close": 121.67, "volume": 213603.0}, {"date": "2026-08-19", "close": 116.57, "volume": 159343.0}, {"date": "2026-08-20", "close": 113.44, "volume": 157015.0}, {"date": "2026-08-21", "close": 115.31, "volume": 103245.0}, {"date": "2026-08-24", "close": 114.81, "volume": 103272.0}, {"date": "2026-08-25", "close": 112.86, "volume": 99321.0}, {"date": "2026-08-26", "close": 112.66, "volume": 99897.0}, {"date": "2026-08-27", "close": 114.12, "volume": 224707.0}, {"date": "2026-08-28", "close": 112.35, "volume": 101589.0}, {"date": "2026-08-31", "close": 111.72, "volume": 139151.0}, {"date": "2026-09-01", "close": 111.56, "volume": 107912.0}, {"date": "2026-09-02", "close": 114.47, "volume": 191238.0}, {"date": "2026-09-03", "close": 121.24, "volume": 207064.0}, {"date": "2026-09-04", "close": 118.96, "volume": 162446.0}, {"date": "2026-09-08", "close": 118.28, "volume": 153548.0}, {"date": "2026-09-09", "close": 117.52, "volume": 200442.0}, {"date": "2026-09-10", "close": 119.13, "volume": 132590.0}, {"date": "2026-09-11", "close": 119.86, "volume": 192350.0}, {"date": "2026-09-14", "close": 120.33, "volume": 281505.0}, {"date": "2026-09-15", "close": 121.74, "volume": 185599.0}, {"date": "2026-09-16", "close": 121.12, "volume": 336941.0}, {"date": "2026-09-17", "close": 123.66, "volume": 318043.0}, {"date": "2026-09-18", "close": 123.2, "volume": 818026.0}], "refreshing": true}