{"ticker": "FBIZ", "overview": {"cik": "1521951", "ticker": "FBIZ", "name": "FIRST BUSINESS FINANCIAL SERVICES, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000359", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001438934-26-001169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359419", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000353", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328468", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326079", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001140361-26-029854", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000292", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245166", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000260", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-11", "title": "FORM 8-K/A", "accession": "0001104659-26-058671", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204998", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-01", "title": "Institutional holdings (13F)", "accession": "0001140361-26-018481", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191442", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-28", "title": "FORM S-8", "accession": "0001104659-26-050422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-177139", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 47381.287500000006, "net": -47381.287500000006, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "FBIZ", "has_prices": true, "as_of": "2026-10-30", "last": 75.4, "prev_close": 73.76, "change": 1.6400000000000006, "change_pct": 0.022234273318872025, "session_volume": 360172.0, "vwap_5": 74.43658000745063, "vwap_20": 71.94810729829997, "vwap_60": 71.16078512387057, "vwap_250": 63.28630576451052, "high_52w": 75.4, "low_52w": 49.8, "avg_volume_20": 79381.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000892712-26-000359", "src": "INSIDERS", "ticker": "FBIZ", "cik": "1521951", "company": "FIRST BUSINESS FINANCIAL SERVICES, INC.", "company_raw": "FIRST BUSINESS FINANCIAL SERVICES, INC.", "who": "Jodi A. Chandler", "who_key": "Chandler Jodi A", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47381.287500000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $47K of FBIZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1521951/000089271226000359/0000892712-26-000359-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Business Financial Services, Inc. - Common Stock", "new_value": "FIRST BUSINESS FINANCIAL SERVICES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001521951", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001521951", "applied": 1, "detected_at": "2026-10-24T10:54:37.787918"}]}, "key_people": [{"who": "Jodi A. Chandler", "who_key": "Chandler Jodi A", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47381.287500000006, "net": -47381.287500000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47381.287500000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521951/000089271226000359/0000892712-26-000359-index.htm"}], "latest": {"action": "SELL", "amount": 47381.287500000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521951/000089271226000359/0000892712-26-000359-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -47381.287500000006}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000359", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001438934-26-001169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359419", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000353", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328468", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326079", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001140361-26-029854", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000292", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245166", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000892712-26-000260", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-11", "title": "FORM 8-K/A", "accession": "0001104659-26-058671", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204998", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-01", "title": "Institutional holdings (13F)", "accession": "0001140361-26-018481", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191442", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-28", "title": "FORM S-8", "accession": "0001104659-26-050422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-177139", "price_sensitive": true}], "performance": {"ticker": "FBIZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 18.85, "volume": 64308.0}, {"date": "2016-11-01", "close": 19.03, "volume": 41856.0}, {"date": "2016-11-02", "close": 19.0, "volume": 51814.0}, {"date": "2016-11-03", "close": 19.12, "volume": 13814.0}, {"date": "2016-11-04", "close": 18.89, "volume": 10479.0}, {"date": "2016-11-07", "close": 18.85, "volume": 17444.0}, {"date": "2016-11-08", "close": 18.89, "volume": 21426.0}, {"date": "2016-11-09", "close": 19.25, "volume": 57408.0}, {"date": "2016-11-10", "close": 20.64, "volume": 18892.0}, {"date": "2016-11-11", "close": 20.51, "volume": 52863.0}, {"date": "2016-11-14", "close": 21.07, "volume": 26669.0}, {"date": "2016-11-15", "close": 21.3, "volume": 10219.0}, {"date": "2016-11-16", "close": 21.5, "volume": 12224.0}, {"date": "2016-11-17", "close": 21.66, "volume": 13127.0}, {"date": "2016-11-18", "close": 21.95, "volume": 21544.0}, {"date": "2016-11-21", "close": 22.03, "volume": 19938.0}, {"date": "2016-11-22", "close": 21.94, "volume": 7815.0}, {"date": "2016-11-23", "close": 22.19, "volume": 8498.0}, {"date": "2016-11-25", "close": 21.94, "volume": 8926.0}, {"date": "2016-11-28", "close": 21.95, "volume": 9883.0}, {"date": "2016-11-29", "close": 22.14, "volume": 7601.0}, {"date": "2016-11-30", "close": 21.95, "volume": 12437.0}, {"date": "2016-12-01", "close": 22.33, "volume": 11648.0}, {"date": "2016-12-02", "close": 22.34, "volume": 7383.0}, {"date": "2016-12-05", "close": 22.66, "volume": 19456.0}, {"date": "2016-12-06", "close": 22.6, "volume": 41237.0}, {"date": "2016-12-07", "close": 22.79, "volume": 36043.0}, {"date": "2016-12-08", "close": 22.77, "volume": 40769.0}, {"date": "2016-12-09", "close": 23.88, "volume": 53413.0}, {"date": "2016-12-12", "close": 23.53, "volume": 37489.0}, {"date": "2016-12-13", "close": 23.29, "volume": 13881.0}, {"date": "2016-12-14", "close": 23.41, "volume": 49736.0}, {"date": "2016-12-15", "close": 23.56, "volume": 27810.0}, {"date": "2016-12-16", "close": 23.6, "volume": 109220.0}, {"date": "2016-12-19", "close": 23.71, "volume": 23921.0}, {"date": "2016-12-20", "close": 23.94, "volume": 44292.0}, {"date": "2016-12-21", "close": 23.73, "volume": 46381.0}, {"date": "2016-12-22", "close": 23.81, "volume": 10740.0}, {"date": "2016-12-23", "close": 23.81, "volume": 10766.0}, {"date": "2016-12-27", "close": 23.9, "volume": 14252.0}, {"date": "2016-12-28", "close": 23.77, "volume": 11253.0}, {"date": "2016-12-29", "close": 23.71, "volume": 4396.0}, {"date": "2016-12-30", "close": 23.72, "volume": 6838.0}, {"date": "2017-01-03", "close": 23.59, "volume": 9711.0}, {"date": "2017-01-04", "close": 23.64, "volume": 27512.0}, {"date": "2017-01-05", "close": 23.58, "volume": 18782.0}, {"date": "2017-01-06", "close": 23.5, "volume": 6025.0}, {"date": "2017-01-09", "close": 23.56, "volume": 103938.0}, {"date": "2017-01-10", "close": 24.19, "volume": 13896.0}, {"date": "2017-01-11", "close": 24.08, "volume": 11976.0}, {"date": "2017-01-12", "close": 24.5, "volume": 80584.0}, {"date": "2017-01-13", "close": 24.5, "volume": 31354.0}, {"date": "2017-01-17", "close": 24.33, "volume": 16998.0}, {"date": "2017-01-18", "close": 24.23, "volume": 4641.0}, {"date": "2017-01-19", "close": 23.97, "volume": 12982.0}, {"date": "2017-01-20", "close": 24.12, "volume": 13526.0}, {"date": "2017-01-23", "close": 24.11, "volume": 20458.0}, {"date": "2017-01-24", "close": 24.21, "volume": 16060.0}, {"date": "2017-01-25", "close": 24.555, "volume": 20755.0}, {"date": "2017-01-26", "close": 24.36, "volume": 42360.0}, {"date": "2017-01-27", "close": 25.33, "volume": 36200.0}, {"date": "2017-01-30", "close": 24.66, "volume": 12718.0}, {"date": "2017-01-31", "close": 24.23, "volume": 40906.0}, {"date": "2017-02-01", "close": 24.35, "volume": 26449.0}, {"date": "2017-02-02", "close": 24.04, "volume": 31401.0}, {"date": "2017-02-03", "close": 24.45, "volume": 12698.0}, {"date": "2017-02-06", "close": 24.45, "volume": 10630.0}, {"date": "2017-02-07", "close": 24.36, "volume": 26788.0}, {"date": "2017-02-08", "close": 24.33, "volume": 12134.0}, {"date": "2017-02-09", "close": 24.64, "volume": 23227.0}, {"date": "2017-02-10", "close": 25.3, "volume": 12717.0}, {"date": "2017-02-13", "close": 25.11, "volume": 7766.0}, {"date": "2017-02-14", "close": 25.21, "volume": 8951.0}, {"date": "2017-02-15", "close": 25.32, "volume": 15408.0}, {"date": "2017-02-16", "close": 25.52, "volume": 62444.0}, {"date": "2017-02-17", "close": 25.7, "volume": 41973.0}, {"date": "2017-02-21", "close": 25.72, "volume": 40567.0}, {"date": "2017-02-22", "close": 26.12, "volume": 12549.0}, {"date": "2017-02-23", "close": 26.28, "volume": 8157.0}, {"date": "2017-02-24", "close": 25.64, "volume": 20813.0}, {"date": "2017-02-27", "close": 25.58, "volume": 13333.0}, {"date": "2017-02-28", "close": 25.22, "volume": 15499.0}, {"date": "2017-03-01", "close": 25.68, "volume": 13607.0}, {"date": "2017-03-02", "close": 24.98, "volume": 22937.0}, {"date": "2017-03-03", "close": 24.93, "volume": 11423.0}, {"date": "2017-03-06", "close": 24.86, "volume": 17255.0}, {"date": "2017-03-07", "close": 25.07, "volume": 35831.0}, {"date": "2017-03-08", "close": 25.14, "volume": 16773.0}, {"date": "2017-03-09", "close": 25.26, "volume": 7808.0}, {"date": "2017-03-10", "close": 25.22, "volume": 15677.0}, {"date": "2017-03-13", "close": 25.25, "volume": 12922.0}, {"date": "2017-03-14", "close": 25.3, "volume": 20227.0}, {"date": "2017-03-15", "close": 25.28, "volume": 14952.0}, {"date": "2017-03-16", "close": 25.47, "volume": 26462.0}, {"date": "2017-03-17", "close": 25.78, "volume": 107802.0}, {"date": "2017-03-20", "close": 25.8, "volume": 29654.0}, {"date": "2017-03-21", "close": 24.68, "volume": 21181.0}, {"date": "2017-03-22", "close": 24.43, "volume": 24870.0}, {"date": "2017-03-23", "close": 24.67, "volume": 17634.0}, {"date": "2017-03-24", "close": 24.79, "volume": 12073.0}, {"date": "2017-03-27", "close": 24.84, "volume": 13878.0}, {"date": "2017-03-28", "close": 25.39, "volume": 22868.0}, {"date": "2017-03-29", "close": 25.68, "volume": 12755.0}, {"date": "2017-03-30", "close": 25.95, "volume": 20821.0}, {"date": "2017-03-31", "close": 25.96, "volume": 32279.0}, {"date": "2017-04-03", "close": 25.9, "volume": 49327.0}, {"date": "2017-04-04", "close": 25.86, "volume": 7617.0}, {"date": "2017-04-05", "close": 25.52, "volume": 26853.0}, {"date": "2017-04-06", "close": 25.67, "volume": 13451.0}, {"date": "2017-04-07", "close": 25.53, "volume": 23243.0}, {"date": "2017-04-10", "close": 25.91, "volume": 7177.0}, {"date": "2017-04-11", "close": 25.94, "volume": 4078.0}, {"date": "2017-04-12", "close": 25.55, "volume": 6610.0}, {"date": "2017-04-13", "close": 25.38, "volume": 12716.0}, {"date": "2017-04-17", "close": 25.64, "volume": 9210.0}, {"date": "2017-04-18", "close": 25.97, "volume": 13878.0}, {"date": "2017-04-19", "close": 25.87, "volume": 11286.0}, {"date": "2017-04-20", "close": 26.05, "volume": 13006.0}, {"date": "2017-04-21", "close": 26.34, "volume": 13929.0}, {"date": "2017-04-24", "close": 26.98, "volume": 14087.0}, {"date": "2017-04-25", "close": 27.21, "volume": 11602.0}, {"date": "2017-04-26", "close": 28.16, "volume": 18036.0}, {"date": "2017-04-27", "close": 28.31, "volume": 11846.0}, {"date": "2017-04-28", "close": 26.57, "volume": 31038.0}, {"date": "2017-05-01", "close": 26.05, "volume": 101469.0}, {"date": "2017-05-02", "close": 25.13, "volume": 42796.0}, {"date": "2017-05-03", "close": 24.99, "volume": 81662.0}, {"date": "2017-05-04", "close": 25.01, "volume": 36537.0}, {"date": "2017-05-05", "close": 24.9, "volume": 12120.0}, {"date": "2017-05-08", "close": 24.71, "volume": 12002.0}, {"date": "2017-05-09", "close": 24.59, "volume": 21285.0}, {"date": "2017-05-10", "close": 24.49, "volume": 11334.0}, {"date": "2017-05-11", "close": 23.75, "volume": 23293.0}, {"date": "2017-05-12", "close": 23.96, "volume": 33746.0}, {"date": "2017-05-15", "close": 23.99, "volume": 26034.0}, {"date": "2017-05-16", "close": 23.89, "volume": 20273.0}, {"date": "2017-05-17", "close": 23.03, "volume": 21430.0}, {"date": "2017-05-18", "close": 23.16, "volume": 14722.0}, {"date": "2017-05-19", "close": 23.17, "volume": 22218.0}, {"date": "2017-05-22", "close": 23.33, "volume": 17834.0}, {"date": "2017-05-23", "close": 23.31, "volume": 25574.0}, {"date": "2017-05-24", "close": 23.18, "volume": 17452.0}, {"date": "2017-05-25", "close": 23.22, "volume": 17310.0}, {"date": "2017-05-26", "close": 23.07, "volume": 11876.0}, {"date": "2017-05-30", "close": 23.01, "volume": 11675.0}, {"date": "2017-05-31", "close": 22.85, "volume": 19019.0}, {"date": "2017-06-01", "close": 23.07, "volume": 31156.0}, {"date": "2017-06-02", "close": 23.05, "volume": 37364.0}, {"date": "2017-06-05", "close": 23.07, "volume": 18838.0}, {"date": "2017-06-06", "close": 22.9, "volume": 11705.0}, {"date": "2017-06-07", "close": 23.19, "volume": 20960.0}, {"date": "2017-06-08", "close": 23.89, "volume": 20479.0}, {"date": "2017-06-09", "close": 24.99, "volume": 23841.0}, {"date": "2017-06-12", "close": 24.45, "volume": 16773.0}, {"date": "2017-06-13", "close": 24.64, "volume": 9416.0}, {"date": "2017-06-14", "close": 24.77, "volume": 8075.0}, {"date": "2017-06-15", "close": 24.4, "volume": 58660.0}, {"date": "2017-06-16", "close": 23.93, "volume": 30520.0}, {"date": "2017-06-19", "close": 23.55, "volume": 15192.0}, {"date": "2017-06-20", "close": 23.23, "volume": 34487.0}, {"date": "2017-06-21", "close": 22.81, "volume": 12834.0}, {"date": "2017-06-22", "close": 22.72, "volume": 7212.0}, {"date": "2017-06-23", "close": 22.97, "volume": 74798.0}, {"date": "2017-06-26", "close": 22.95, "volume": 15875.0}, {"date": "2017-06-27", "close": 23.0, "volume": 57994.0}, {"date": "2017-06-28", "close": 23.04, "volume": 11123.0}, {"date": "2017-06-29", "close": 23.34, "volume": 57665.0}, {"date": "2017-06-30", "close": 23.08, "volume": 13924.0}, {"date": "2017-07-03", "close": 23.5, "volume": 12347.0}, {"date": "2017-07-05", "close": 23.46, "volume": 7823.0}, {"date": "2017-07-06", "close": 23.49, "volume": 10400.0}, {"date": "2017-07-07", "close": 23.6, "volume": 12467.0}, {"date": "2017-07-10", "close": 23.55, "volume": 10899.0}, {"date": "2017-07-11", "close": 23.24, "volume": 8876.0}, {"date": "2017-07-12", "close": 23.13, "volume": 10263.0}, {"date": "2017-07-13", "close": 23.3, "volume": 10168.0}, {"date": "2017-07-14", "close": 22.96, "volume": 21918.0}, {"date": "2017-07-17", "close": 22.88, "volume": 15697.0}, {"date": "2017-07-18", "close": 22.72, "volume": 4683.0}, {"date": "2017-07-19", "close": 22.88, "volume": 4575.0}, {"date": "2017-07-20", "close": 22.95, "volume": 2550.0}, {"date": "2017-07-21", "close": 22.8, "volume": 12899.0}, {"date": "2017-07-24", "close": 22.57, "volume": 10368.0}, {"date": "2017-07-25", "close": 22.78, "volume": 14713.0}, {"date": "2017-07-26", "close": 22.55, "volume": 8679.0}, {"date": "2017-07-27", "close": 22.52, "volume": 7424.0}, {"date": "2017-07-28", "close": 21.46, "volume": 31686.0}, {"date": "2017-07-31", "close": 21.26, "volume": 27465.0}, {"date": "2017-08-01", "close": 21.41, "volume": 15549.0}, {"date": "2017-08-02", "close": 21.29, "volume": 13471.0}, {"date": "2017-08-03", "close": 21.28, "volume": 27454.0}, {"date": "2017-08-04", "close": 21.18, "volume": 9471.0}, {"date": "2017-08-07", "close": 21.21, "volume": 81443.0}, {"date": "2017-08-08", "close": 21.3, "volume": 18865.0}, {"date": "2017-08-09", "close": 21.04, "volume": 27096.0}, {"date": "2017-08-10", "close": 21.17, "volume": 21566.0}, {"date": "2017-08-11", "close": 20.89, "volume": 9088.0}, {"date": "2017-08-14", "close": 21.28, "volume": 22834.0}, {"date": "2017-08-15", "close": 21.28, "volume": 14134.0}, {"date": "2017-08-16", "close": 21.35, "volume": 15257.0}, {"date": "2017-08-17", "close": 21.12, "volume": 11401.0}, {"date": "2017-08-18", "close": 21.12, "volume": 9031.0}, {"date": "2017-08-21", "close": 21.12, "volume": 9524.0}, {"date": "2017-08-22", "close": 21.15, "volume": 9780.0}, {"date": "2017-08-23", "close": 20.9, "volume": 7575.0}, {"date": "2017-08-24", "close": 21.07, "volume": 3024.0}, {"date": "2017-08-25", "close": 21.15, "volume": 9947.0}, {"date": "2017-08-28", "close": 21.02, "volume": 3942.0}, {"date": "2017-08-29", "close": 21.12, "volume": 10092.0}, {"date": "2017-08-30", "close": 21.14, "volume": 21206.0}, {"date": "2017-08-31", "close": 21.31, "volume": 22011.0}, {"date": "2017-09-01", "close": 21.44, "volume": 3611.0}, {"date": "2017-09-05", "close": 21.45, "volume": 12568.0}, {"date": "2017-09-06", "close": 21.27, "volume": 6872.0}, {"date": "2017-09-07", "close": 20.79, "volume": 8863.0}, {"date": "2017-09-08", "close": 20.91, "volume": 13427.0}, {"date": "2017-09-11", "close": 21.44, "volume": 6879.0}, {"date": "2017-09-12", "close": 21.39, "volume": 5941.0}, {"date": "2017-09-13", "close": 21.2, "volume": 14976.0}, {"date": "2017-09-14", "close": 21.29, "volume": 8734.0}, {"date": "2017-09-15", "close": 21.28, "volume": 27590.0}, {"date": "2017-09-18", "close": 21.48, "volume": 13382.0}, {"date": "2017-09-19", "close": 21.36, "volume": 21801.0}, {"date": "2017-09-20", "close": 21.5, "volume": 50815.0}, {"date": "2017-09-21", "close": 21.52, "volume": 47608.0}, {"date": "2017-09-22", "close": 21.7, "volume": 28223.0}, {"date": "2017-09-25", "close": 21.5, "volume": 23255.0}, {"date": "2017-09-26", "close": 22.0, "volume": 22813.0}, {"date": "2017-09-27", "close": 22.6, "volume": 34216.0}, {"date": "2017-09-28", "close": 22.64, "volume": 20696.0}, {"date": "2017-09-29", "close": 22.75, "volume": 29141.0}, {"date": "2017-10-02", "close": 22.98, "volume": 26262.0}, {"date": "2017-10-03", "close": 22.84, "volume": 29489.0}, {"date": "2017-10-04", "close": 22.48, "volume": 8600.0}, {"date": "2017-10-05", "close": 22.6, "volume": 12435.0}, {"date": "2017-10-06", "close": 22.44, "volume": 25443.0}, {"date": "2017-10-09", "close": 22.65, "volume": 5278.0}, {"date": "2017-10-10", "close": 22.87, "volume": 11988.0}, {"date": "2017-10-11", "close": 22.7, "volume": 17340.0}, {"date": "2017-10-12", "close": 22.65, "volume": 21796.0}, {"date": "2017-10-13", "close": 22.57, "volume": 18636.0}, {"date": "2017-10-16", "close": 22.89, "volume": 25597.0}, {"date": "2017-10-17", "close": 22.68, "volume": 13543.0}, {"date": "2017-10-18", "close": 22.72, "volume": 10536.0}, {"date": "2017-10-19", "close": 22.78, "volume": 10252.0}, {"date": "2017-10-20", "close": 22.8, "volume": 17636.0}, {"date": "2017-10-23", "close": 22.5, "volume": 26109.0}, {"date": "2017-10-24", "close": 22.95, "volume": 14241.0}, {"date": "2017-10-25", "close": 22.77, "volume": 8684.0}, {"date": "2017-10-26", "close": 22.9, "volume": 4387.0}, {"date": "2017-10-27", "close": 22.57, "volume": 32958.0}, {"date": "2017-10-30", "close": 21.94, "volume": 13822.0}, {"date": "2017-10-31", "close": 22.23, "volume": 17647.0}, {"date": "2017-11-01", "close": 21.99, "volume": 34093.0}, {"date": "2017-11-02", "close": 22.37, "volume": 25616.0}, {"date": "2017-11-03", "close": 22.01, "volume": 12223.0}, {"date": "2017-11-06", "close": 22.05, "volume": 16160.0}, {"date": "2017-11-07", "close": 21.32, "volume": 20706.0}, {"date": "2017-11-08", "close": 21.15, "volume": 14064.0}, {"date": "2017-11-09", "close": 21.65, "volume": 27677.0}, {"date": "2017-11-10", "close": 21.26, "volume": 8802.0}, {"date": "2017-11-13", "close": 21.36, "volume": 5909.0}, {"date": "2017-11-14", "close": 21.79, "volume": 11459.0}, {"date": "2017-11-15", "close": 21.87, "volume": 13675.0}, {"date": "2017-11-16", "close": 22.42, "volume": 12447.0}, {"date": "2017-11-17", "close": 22.74, "volume": 13067.0}, {"date": "2017-11-20", "close": 22.81, "volume": 9464.0}, {"date": "2017-11-21", "close": 23.08, "volume": 11498.0}, {"date": "2017-11-22", "close": 23.03, "volume": 8278.0}, {"date": "2017-11-24", "close": 23.06, "volume": 6742.0}, {"date": "2017-11-27", "close": 23.15, "volume": 11073.0}, {"date": "2017-11-28", "close": 23.38, "volume": 23316.0}, {"date": "2017-11-29", "close": 23.82, "volume": 16428.0}, {"date": "2017-11-30", "close": 23.37, "volume": 16808.0}, {"date": "2017-12-01", "close": 23.19, "volume": 10462.0}, {"date": "2017-12-04", "close": 23.48, "volume": 7425.0}, {"date": "2017-12-05", "close": 23.51, "volume": 21467.0}, {"date": "2017-12-06", "close": 23.45, "volume": 7509.0}, {"date": "2017-12-07", "close": 23.4, "volume": 12291.0}, {"date": "2017-12-08", "close": 23.15, "volume": 8525.0}, {"date": "2017-12-11", "close": 22.75, "volume": 17248.0}, {"date": "2017-12-12", "close": 22.58, "volume": 7279.0}, {"date": "2017-12-13", "close": 22.6, "volume": 7177.0}, {"date": "2017-12-14", "close": 22.32, "volume": 14678.0}, {"date": "2017-12-15", "close": 22.7, "volume": 49101.0}, {"date": "2017-12-18", "close": 23.0, "volume": 26624.0}, {"date": "2017-12-19", "close": 22.8, "volume": 17931.0}, {"date": "2017-12-20", "close": 22.54, "volume": 12755.0}, {"date": "2017-12-21", "close": 22.74, "volume": 7748.0}, {"date": "2017-12-22", "close": 22.51, "volume": 5048.0}, {"date": "2017-12-26", "close": 22.4, "volume": 24783.0}, {"date": "2017-12-27", "close": 22.4, "volume": 4020.0}, {"date": "2017-12-28", "close": 22.36, "volume": 8043.0}, {"date": "2017-12-29", "close": 22.12, "volume": 21633.0}, {"date": "2018-01-02", "close": 22.4, "volume": 46435.0}, {"date": "2018-01-03", "close": 22.57, "volume": 13360.0}, {"date": "2018-01-04", "close": 22.61, "volume": 15223.0}, {"date": "2018-01-05", "close": 22.64, "volume": 10311.0}, {"date": "2018-01-08", "close": 22.22, "volume": 15691.0}, {"date": "2018-01-09", "close": 22.52, "volume": 17060.0}, {"date": "2018-01-10", "close": 22.72, "volume": 10698.0}, {"date": "2018-01-11", "close": 23.04, "volume": 17687.0}, {"date": "2018-01-12", "close": 23.23, "volume": 4395.0}, {"date": "2018-01-16", "close": 22.91, "volume": 13576.0}, {"date": "2018-01-17", "close": 22.94, "volume": 8562.0}, {"date": "2018-01-18", "close": 22.75, "volume": 3718.0}, {"date": "2018-01-19", "close": 22.99, "volume": 7277.0}, {"date": "2018-01-22", "close": 22.87, "volume": 4734.0}, {"date": "2018-01-23", "close": 22.85, "volume": 3603.0}, {"date": "2018-01-24", "close": 22.65, "volume": 9204.0}, {"date": "2018-01-25", "close": 22.67, "volume": 4162.0}, {"date": "2018-01-26", "close": 24.02, "volume": 28639.0}, {"date": "2018-01-29", "close": 24.1, "volume": 29737.0}, {"date": "2018-01-30", "close": 24.25, "volume": 23673.0}, {"date": "2018-01-31", "close": 24.47, "volume": 41102.0}, {"date": "2018-02-01", "close": 24.2, "volume": 8353.0}, {"date": "2018-02-02", "close": 23.95, "volume": 8594.0}, {"date": "2018-02-05", "close": 23.5, "volume": 24512.0}, {"date": "2018-02-06", "close": 23.52, "volume": 22603.0}, {"date": "2018-02-07", "close": 23.91, "volume": 13776.0}, {"date": "2018-02-08", "close": 24.0, "volume": 39942.0}, {"date": "2018-02-09", "close": 24.05, "volume": 21260.0}, {"date": "2018-02-12", "close": 24.01, "volume": 33358.0}, {"date": "2018-02-13", "close": 24.01, "volume": 15449.0}, {"date": "2018-02-14", "close": 24.11, "volume": 26097.0}, {"date": "2018-02-15", "close": 24.46, "volume": 25931.0}, {"date": "2018-02-16", "close": 24.68, "volume": 6491.0}, {"date": "2018-02-20", "close": 24.47, "volume": 11587.0}, {"date": "2018-02-21", "close": 24.66, "volume": 37750.0}, {"date": "2018-02-22", "close": 24.33, "volume": 6468.0}, {"date": "2018-02-23", "close": 24.58, "volume": 8255.0}, {"date": "2018-02-26", "close": 24.62, "volume": 11377.0}, {"date": "2018-02-27", "close": 24.33, "volume": 15315.0}, {"date": "2018-02-28", "close": 24.05, "volume": 19541.0}, {"date": "2018-03-01", "close": 24.2, "volume": 14512.0}, {"date": "2018-03-02", "close": 24.4, "volume": 26051.0}, {"date": "2018-03-05", "close": 24.53, "volume": 15670.0}, {"date": "2018-03-06", "close": 24.42, "volume": 18356.0}, {"date": "2018-03-07", "close": 24.57, "volume": 9273.0}, {"date": "2018-03-08", "close": 24.72, "volume": 8243.0}, {"date": "2018-03-09", "close": 24.84, "volume": 19755.0}, {"date": "2018-03-12", "close": 24.99, "volume": 7150.0}, {"date": "2018-03-13", "close": 24.91, "volume": 20245.0}, {"date": "2018-03-14", "close": 25.23, "volume": 8737.0}, {"date": "2018-03-15", "close": 25.47, "volume": 9658.0}, {"date": "2018-03-16", "close": 25.74, "volume": 37322.0}, {"date": "2018-03-19", "close": 25.87, "volume": 15425.0}, {"date": "2018-03-20", "close": 25.57, "volume": 13227.0}, {"date": "2018-03-21", "close": 25.47, "volume": 7683.0}, {"date": "2018-03-22", "close": 25.0, "volume": 13054.0}, {"date": "2018-03-23", "close": 24.39, "volume": 14464.0}, {"date": "2018-03-26", "close": 25.1, "volume": 16692.0}, {"date": "2018-03-27", "close": 25.12, "volume": 8745.0}, {"date": "2018-03-28", "close": 25.1, "volume": 22240.0}, {"date": "2018-03-29", "close": 25.16, "volume": 10564.0}, {"date": "2018-04-02", "close": 24.88, "volume": 22220.0}, {"date": "2018-04-03", "close": 25.0, "volume": 5612.0}, {"date": "2018-04-04", "close": 25.34, "volume": 7402.0}, {"date": "2018-04-05", "close": 25.63, "volume": 12379.0}, {"date": "2018-04-06", "close": 25.17, "volume": 8920.0}, {"date": "2018-04-09", "close": 25.54, "volume": 5541.0}, {"date": "2018-04-10", "close": 25.28, "volume": 4226.0}, {"date": "2018-04-11", "close": 25.33, "volume": 8208.0}, {"date": "2018-04-12", "close": 25.39, "volume": 2506.0}, {"date": "2018-04-13", "close": 25.35, "volume": 6270.0}, {"date": "2018-04-16", "close": 25.61, "volume": 3400.0}, {"date": "2018-04-17", "close": 25.49, "volume": 6575.0}, {"date": "2018-04-18", "close": 25.56, "volume": 5820.0}, {"date": "2018-04-19", "close": 25.57, "volume": 7576.0}, {"date": "2018-04-20", "close": 25.88, "volume": 8001.0}, {"date": "2018-04-23", "close": 25.81, "volume": 2702.0}, {"date": "2018-04-24", "close": 25.71, "volume": 7822.0}, {"date": "2018-04-25", "close": 25.3, "volume": 5629.0}, {"date": "2018-04-26", "close": 25.19, "volume": 6587.0}, {"date": "2018-04-27", "close": 25.81, "volume": 16590.0}, {"date": "2018-04-30", "close": 25.99, "volume": 38144.0}, {"date": "2018-05-01", "close": 26.01, "volume": 11027.0}, {"date": "2018-05-02", "close": 26.01, "volume": 26332.0}, {"date": "2018-05-03", "close": 25.72, "volume": 3644.0}, {"date": "2018-05-04", "close": 25.99, "volume": 7406.0}, {"date": "2018-05-07", "close": 25.8, "volume": 8483.0}, {"date": "2018-05-08", "close": 25.96, "volume": 6642.0}, {"date": "2018-05-09", "close": 25.98, "volume": 11924.0}, {"date": "2018-05-10", "close": 25.97, "volume": 12700.0}, {"date": "2018-05-11", "close": 25.81, "volume": 8741.0}, {"date": "2018-05-14", "close": 25.55, "volume": 6389.0}, {"date": "2018-05-15", "close": 25.7, "volume": 21886.0}, {"date": "2018-05-16", "close": 25.97, "volume": 14384.0}, {"date": "2018-05-17", "close": 26.0, "volume": 11384.0}, {"date": "2018-05-18", "close": 26.26, "volume": 43110.0}, {"date": "2018-05-21", "close": 25.93, "volume": 20010.0}, {"date": "2018-05-22", "close": 26.0, "volume": 13553.0}, {"date": "2018-05-23", "close": 26.0, "volume": 27783.0}, {"date": "2018-05-24", "close": 26.0, "volume": 12117.0}, {"date": "2018-05-25", "close": 26.03, "volume": 8500.0}, {"date": "2018-05-29", "close": 25.89, "volume": 10549.0}, {"date": "2018-05-30", "close": 25.79, "volume": 14073.0}, {"date": "2018-05-31", "close": 25.88, "volume": 15223.0}, {"date": "2018-06-01", "close": 26.13, "volume": 27679.0}, {"date": "2018-06-04", "close": 25.74, "volume": 10695.0}, {"date": "2018-06-05", "close": 26.4, "volume": 9732.0}, {"date": "2018-06-06", "close": 26.4, "volume": 10264.0}, {"date": "2018-06-07", "close": 26.1, "volume": 29578.0}, {"date": "2018-06-08", "close": 25.86, "volume": 11328.0}, {"date": "2018-06-11", "close": 26.37, "volume": 10430.0}, {"date": "2018-06-12", "close": 26.15, "volume": 6062.0}, {"date": "2018-06-13", "close": 26.13, "volume": 51484.0}, {"date": "2018-06-14", "close": 25.99, "volume": 9583.0}, {"date": "2018-06-15", "close": 26.0, "volume": 27588.0}, {"date": "2018-06-18", "close": 26.13, "volume": 19212.0}, {"date": "2018-06-19", "close": 26.36, "volume": 57356.0}, {"date": "2018-06-20", "close": 26.31, "volume": 33775.0}, {"date": "2018-06-21", "close": 26.25, "volume": 39216.0}, {"date": "2018-06-22", "close": 26.14, "volume": 74302.0}, {"date": "2018-06-25", "close": 26.25, "volume": 18583.0}, {"date": "2018-06-26", "close": 26.13, "volume": 18505.0}, {"date": "2018-06-27", "close": 25.92, "volume": 15938.0}, {"date": "2018-06-28", "close": 26.06, "volume": 8284.0}, {"date": "2018-06-29", "close": 26.0, "volume": 14758.0}, {"date": "2018-07-02", "close": 25.99, "volume": 13177.0}, {"date": "2018-07-03", "close": 25.87, "volume": 9385.0}, {"date": "2018-07-05", "close": 25.97, "volume": 18409.0}, {"date": "2018-07-06", "close": 25.98, "volume": 10428.0}, {"date": "2018-07-09", "close": 25.98, "volume": 14501.0}, {"date": "2018-07-10", "close": 25.97, "volume": 14415.0}, {"date": "2018-07-11", "close": 25.81, "volume": 5444.0}, {"date": "2018-07-12", "close": 25.77, "volume": 4769.0}, {"date": "2018-07-13", "close": 25.21, "volume": 13498.0}, {"date": "2018-07-16", "close": 25.35, "volume": 6961.0}, {"date": "2018-07-17", "close": 25.26, "volume": 5721.0}, {"date": "2018-07-18", "close": 25.31, "volume": 9859.0}, {"date": "2018-07-19", "close": 24.95, "volume": 13313.0}, {"date": "2018-07-20", "close": 24.73, "volume": 7126.0}, {"date": "2018-07-23", "close": 25.0, "volume": 3295.0}, {"date": "2018-07-24", "close": 24.78, "volume": 7414.0}, {"date": "2018-07-25", "close": 24.36, "volume": 12814.0}, {"date": "2018-07-26", "close": 24.77, "volume": 5383.0}, {"date": "2018-07-27", "close": 23.95, "volume": 8083.0}, {"date": "2018-07-30", "close": 23.66, "volume": 4881.0}, {"date": "2018-07-31", "close": 23.76, "volume": 8904.0}, {"date": "2018-08-01", "close": 24.28, "volume": 7642.0}, {"date": "2018-08-02", "close": 23.99, "volume": 6355.0}, {"date": "2018-08-03", "close": 23.52, "volume": 8572.0}, {"date": "2018-08-06", "close": 23.24, "volume": 11628.0}, {"date": "2018-08-07", "close": 23.23, "volume": 2420.0}, {"date": "2018-08-08", "close": 23.15, "volume": 6366.0}, {"date": "2018-08-09", "close": 23.16, "volume": 4476.0}, {"date": "2018-08-10", "close": 23.03, "volume": 7675.0}, {"date": "2018-08-13", "close": 22.86, "volume": 9690.0}, {"date": "2018-08-14", "close": 22.53, "volume": 16075.0}, {"date": "2018-08-15", "close": 22.42, "volume": 4912.0}, {"date": "2018-08-16", "close": 22.29, "volume": 19873.0}, {"date": "2018-08-17", "close": 22.11, "volume": 13242.0}, {"date": "2018-08-20", "close": 21.955, "volume": 8136.0}, {"date": "2018-08-21", "close": 22.19, "volume": 8438.0}, {"date": "2018-08-22", "close": 22.03, "volume": 10081.0}, {"date": "2018-08-23", "close": 21.95, "volume": 11997.0}, {"date": "2018-08-24", "close": 21.83, "volume": 9591.0}, {"date": "2018-08-27", "close": 21.76, "volume": 13451.0}, {"date": "2018-08-28", "close": 22.26, "volume": 14030.0}, {"date": "2018-08-29", "close": 22.27, "volume": 9486.0}, {"date": "2018-08-30", "close": 22.19, "volume": 20226.0}, {"date": "2018-08-31", "close": 22.16, "volume": 18391.0}, {"date": "2018-09-04", "close": 22.46, "volume": 39105.0}, {"date": "2018-09-05", "close": 22.36, "volume": 16095.0}, {"date": "2018-09-06", "close": 22.44, "volume": 11830.0}, {"date": "2018-09-07", "close": 22.71, "volume": 5164.0}, {"date": "2018-09-10", "close": 22.77, "volume": 9909.0}, {"date": "2018-09-11", "close": 22.63, "volume": 8993.0}, {"date": "2018-09-12", "close": 22.46, "volume": 33221.0}, {"date": "2018-09-13", "close": 22.6, "volume": 15841.0}, {"date": "2018-09-14", "close": 22.67, "volume": 7577.0}, {"date": "2018-09-17", "close": 22.66, "volume": 29809.0}, {"date": "2018-09-18", "close": 22.63, "volume": 9401.0}, {"date": "2018-09-19", "close": 22.6, "volume": 17969.0}, {"date": "2018-09-20", "close": 22.93, "volume": 13567.0}, {"date": "2018-09-21", "close": 23.99, "volume": 66750.0}, {"date": "2018-09-24", "close": 23.44, "volume": 18501.0}, {"date": "2018-09-25", "close": 23.32, "volume": 17668.0}, {"date": "2018-09-26", "close": 23.16, "volume": 9750.0}, {"date": "2018-09-27", "close": 23.1, "volume": 12474.0}, {"date": "2018-09-28", "close": 23.18, "volume": 6446.0}, {"date": "2018-10-01", "close": 22.84, "volume": 6768.0}, {"date": "2018-10-02", "close": 22.34, "volume": 17370.0}, {"date": "2018-10-03", "close": 22.43, "volume": 16281.0}, {"date": "2018-10-04", "close": 22.4, "volume": 8928.0}, {"date": "2018-10-05", "close": 22.42, "volume": 6631.0}, {"date": "2018-10-08", "close": 22.41, "volume": 13805.0}, {"date": "2018-10-09", "close": 22.11, "volume": 7862.0}, {"date": "2018-10-10", "close": 22.15, "volume": 12037.0}, {"date": "2018-10-11", "close": 21.72, "volume": 9332.0}, {"date": "2018-10-12", "close": 21.15, "volume": 20342.0}, {"date": "2018-10-15", "close": 21.37, "volume": 4854.0}, {"date": "2018-10-16", "close": 21.6, "volume": 7782.0}, {"date": "2018-10-17", "close": 21.25, "volume": 8411.0}, {"date": "2018-10-18", "close": 21.08, "volume": 8641.0}, {"date": "2018-10-19", "close": 20.52, "volume": 12762.0}, {"date": "2018-10-22", "close": 20.33, "volume": 8175.0}, {"date": "2018-10-23", "close": 19.92, "volume": 21482.0}, {"date": "2018-10-24", "close": 20.0, "volume": 18345.0}, {"date": "2018-10-25", "close": 20.0, "volume": 10105.0}, {"date": "2018-10-26", "close": 20.11, "volume": 21042.0}, {"date": "2018-10-29", "close": 20.68, "volume": 8110.0}, {"date": "2018-10-30", "close": 20.88, "volume": 13876.0}, {"date": "2018-10-31", "close": 20.93, "volume": 26009.0}, {"date": "2018-11-01", "close": 20.55, "volume": 9322.0}, {"date": "2018-11-02", "close": 20.61, "volume": 14645.0}, {"date": "2018-11-05", "close": 20.66, "volume": 10926.0}, {"date": "2018-11-06", "close": 20.56, "volume": 10106.0}, {"date": "2018-11-07", "close": 21.04, "volume": 8469.0}, {"date": "2018-11-08", "close": 20.61, "volume": 6924.0}, {"date": "2018-11-09", "close": 20.24, "volume": 12885.0}, {"date": "2018-11-12", "close": 20.07, "volume": 6352.0}, {"date": "2018-11-13", "close": 20.24, "volume": 3234.0}, {"date": "2018-11-14", "close": 20.15, "volume": 9721.0}, {"date": "2018-11-15", "close": 20.7, "volume": 127843.0}, {"date": "2018-11-16", "close": 20.76, "volume": 20075.0}, {"date": "2018-11-19", "close": 20.37, "volume": 7315.0}, {"date": "2018-11-20", "close": 20.3, "volume": 22889.0}, {"date": "2018-11-21", "close": 20.35, "volume": 9157.0}, {"date": "2018-11-23", "close": 20.93, "volume": 30968.0}, {"date": "2018-11-26", "close": 21.23, "volume": 13461.0}, {"date": "2018-11-27", "close": 21.11, "volume": 4325.0}, {"date": "2018-11-28", "close": 21.71, "volume": 10645.0}, {"date": "2018-11-29", "close": 21.63, "volume": 12201.0}, {"date": "2018-11-30", "close": 21.45, "volume": 7901.0}, {"date": "2018-12-03", "close": 21.36, "volume": 5994.0}, {"date": "2018-12-04", "close": 20.22, "volume": 11219.0}, {"date": "2018-12-06", "close": 20.21, "volume": 12939.0}, {"date": "2018-12-07", "close": 20.28, "volume": 27444.0}, {"date": "2018-12-10", "close": 20.2, "volume": 5773.0}, {"date": "2018-12-11", "close": 20.1, "volume": 6066.0}, {"date": "2018-12-12", "close": 20.95, "volume": 6675.0}, {"date": "2018-12-13", "close": 20.5, "volume": 8762.0}, {"date": "2018-12-14", "close": 20.22, "volume": 13688.0}, {"date": "2018-12-17", "close": 20.03, "volume": 7980.0}, {"date": "2018-12-18", "close": 19.81, "volume": 28580.0}, {"date": "2018-12-19", "close": 19.42, "volume": 12629.0}, {"date": "2018-12-20", "close": 20.18, "volume": 33514.0}, {"date": "2018-12-21", "close": 19.7, "volume": 33272.0}, {"date": "2018-12-24", "close": 19.32, "volume": 7470.0}, {"date": "2018-12-26", "close": 19.24, "volume": 13453.0}, {"date": "2018-12-27", "close": 19.0, "volume": 38541.0}, {"date": "2018-12-28", "close": 19.48, "volume": 11070.0}, {"date": "2018-12-31", "close": 19.51, "volume": 24671.0}, {"date": "2019-01-02", "close": 19.95, "volume": 3572.0}, {"date": "2019-01-03", "close": 20.24, "volume": 20192.0}, {"date": "2019-01-04", "close": 20.92, "volume": 9405.0}, {"date": "2019-01-07", "close": 21.22, "volume": 11098.0}, {"date": "2019-01-08", "close": 21.21, "volume": 3550.0}, {"date": "2019-01-09", "close": 21.05, "volume": 13364.0}, {"date": "2019-01-10", "close": 20.9, "volume": 6863.0}, {"date": "2019-01-11", "close": 20.6, "volume": 15954.0}, {"date": "2019-01-14", "close": 20.27, "volume": 13284.0}, {"date": "2019-01-15", "close": 20.71, "volume": 12738.0}, {"date": "2019-01-16", "close": 20.36, "volume": 13342.0}, {"date": "2019-01-17", "close": 20.35, "volume": 26583.0}, {"date": "2019-01-18", "close": 20.41, "volume": 35148.0}, {"date": "2019-01-22", "close": 20.41, "volume": 25296.0}, {"date": "2019-01-23", "close": 20.45, "volume": 7783.0}, {"date": "2019-01-24", "close": 20.7, "volume": 31696.0}, {"date": "2019-01-25", "close": 20.96, "volume": 29106.0}, {"date": "2019-01-28", "close": 20.75, "volume": 14884.0}, {"date": "2019-01-29", "close": 20.56, "volume": 16615.0}, {"date": "2019-01-30", "close": 20.74, "volume": 11188.0}, {"date": "2019-01-31", "close": 20.64, "volume": 8806.0}, {"date": "2019-02-01", "close": 20.59, "volume": 16944.0}, {"date": "2019-02-04", "close": 20.66, "volume": 27072.0}, {"date": "2019-02-05", "close": 20.69, "volume": 11028.0}, {"date": "2019-02-06", "close": 20.75, "volume": 12984.0}, {"date": "2019-02-07", "close": 20.67, "volume": 14850.0}, {"date": "2019-02-08", "close": 20.86, "volume": 18140.0}, {"date": "2019-02-11", "close": 21.7, "volume": 6861.0}, {"date": "2019-02-12", "close": 21.96, "volume": 7246.0}, {"date": "2019-02-13", "close": 21.89, "volume": 11847.0}, {"date": "2019-02-14", "close": 21.72, "volume": 8602.0}, {"date": "2019-02-15", "close": 22.12, "volume": 27648.0}, {"date": "2019-02-19", "close": 23.1, "volume": 23665.0}, {"date": "2019-02-20", "close": 22.21, "volume": 19476.0}, {"date": "2019-02-21", "close": 22.45, "volume": 12661.0}, {"date": "2019-02-22", "close": 22.5, "volume": 13463.0}, {"date": "2019-02-25", "close": 22.11, "volume": 14224.0}, {"date": "2019-02-26", "close": 22.4, "volume": 12676.0}, {"date": "2019-02-27", "close": 22.4, "volume": 9115.0}, {"date": "2019-02-28", "close": 22.06, "volume": 9462.0}, {"date": "2019-03-01", "close": 22.53, "volume": 12582.0}, {"date": "2019-03-04", "close": 22.12, "volume": 3126.0}, {"date": "2019-03-05", "close": 22.23, "volume": 5456.0}, {"date": "2019-03-06", "close": 22.13, "volume": 13370.0}, {"date": "2019-03-07", "close": 21.55, "volume": 13927.0}, {"date": "2019-03-08", "close": 21.33, "volume": 7911.0}, {"date": "2019-03-11", "close": 21.81, "volume": 3226.0}, {"date": "2019-03-12", "close": 21.62, "volume": 5491.0}, {"date": "2019-03-13", "close": 21.48, "volume": 3876.0}, {"date": "2019-03-14", "close": 21.5, "volume": 2590.0}, {"date": "2019-03-15", "close": 20.92, "volume": 27319.0}, {"date": "2019-03-18", "close": 21.14, "volume": 6591.0}, {"date": "2019-03-19", "close": 20.88, "volume": 6228.0}, {"date": "2019-03-20", "close": 20.5, "volume": 2400.0}, {"date": "2019-03-21", "close": 20.09, "volume": 6738.0}, {"date": "2019-03-22", "close": 20.4, "volume": 12606.0}, {"date": "2019-03-25", "close": 20.34, "volume": 13785.0}, {"date": "2019-03-26", "close": 20.12, "volume": 16728.0}, {"date": "2019-03-27", "close": 20.09, "volume": 14029.0}, {"date": "2019-03-28", "close": 20.3, "volume": 8704.0}, {"date": "2019-03-29", "close": 20.02, "volume": 20284.0}, {"date": "2019-04-01", "close": 20.72, "volume": 4303.0}, {"date": "2019-04-02", "close": 20.68, "volume": 9628.0}, {"date": "2019-04-03", "close": 20.88, "volume": 2989.0}, {"date": "2019-04-04", "close": 20.64, "volume": 4937.0}, {"date": "2019-04-05", "close": 20.8, "volume": 7756.0}, {"date": "2019-04-08", "close": 20.82, "volume": 7220.0}, {"date": "2019-04-09", "close": 21.03, "volume": 15846.0}, {"date": "2019-04-10", "close": 21.17, "volume": 4377.0}, {"date": "2019-04-11", "close": 20.81, "volume": 5943.0}, {"date": "2019-04-12", "close": 21.2, "volume": 8011.0}, {"date": "2019-04-15", "close": 21.01, "volume": 11671.0}, {"date": "2019-04-16", "close": 21.01, "volume": 10539.0}, {"date": "2019-04-17", "close": 20.9, "volume": 5130.0}, {"date": "2019-04-18", "close": 21.25, "volume": 7097.0}, {"date": "2019-04-22", "close": 21.0, "volume": 5337.0}, {"date": "2019-04-23", "close": 21.25, "volume": 18536.0}, {"date": "2019-04-24", "close": 21.13, "volume": 7077.0}, {"date": "2019-04-25", "close": 21.31, "volume": 25894.0}, {"date": "2019-04-26", "close": 22.65, "volume": 27375.0}, {"date": "2019-04-29", "close": 23.49, "volume": 9156.0}, {"date": "2019-04-30", "close": 23.03, "volume": 30595.0}, {"date": "2019-05-01", "close": 23.23, "volume": 16405.0}, {"date": "2019-05-02", "close": 23.13, "volume": 8186.0}, {"date": "2019-05-03", "close": 23.99, "volume": 20982.0}, {"date": "2019-05-06", "close": 24.02, "volume": 23445.0}, {"date": "2019-05-07", "close": 24.23, "volume": 10432.0}, {"date": "2019-05-08", "close": 24.11, "volume": 4291.0}, {"date": "2019-05-09", "close": 24.0, "volume": 39770.0}, {"date": "2019-05-10", "close": 23.41, "volume": 11143.0}, {"date": "2019-05-13", "close": 23.24, "volume": 13084.0}, {"date": "2019-05-14", "close": 23.97, "volume": 6215.0}, {"date": "2019-05-15", "close": 23.69, "volume": 8481.0}, {"date": "2019-05-16", "close": 23.82, "volume": 9431.0}, {"date": "2019-05-17", "close": 23.9, "volume": 8960.0}, {"date": "2019-05-20", "close": 23.61, "volume": 14645.0}, {"date": "2019-05-21", "close": 23.54, "volume": 12165.0}, {"date": "2019-05-22", "close": 23.33, "volume": 5264.0}, {"date": "2019-05-23", "close": 22.56, "volume": 19112.0}, {"date": "2019-05-24", "close": 23.4, "volume": 8205.0}, {"date": "2019-05-28", "close": 23.02, "volume": 9174.0}, {"date": "2019-05-29", "close": 23.02, "volume": 8310.0}, {"date": "2019-05-30", "close": 23.2, "volume": 14436.0}, {"date": "2019-05-31", "close": 22.88, "volume": 17105.0}, {"date": "2019-06-03", "close": 22.87, "volume": 15678.0}, {"date": "2019-06-04", "close": 23.5, "volume": 9800.0}, {"date": "2019-06-05", "close": 23.25, "volume": 9446.0}, {"date": "2019-06-06", "close": 23.18, "volume": 2221.0}, {"date": "2019-06-07", "close": 23.02, "volume": 5447.0}, {"date": "2019-06-10", "close": 23.15, "volume": 7943.0}, {"date": "2019-06-11", "close": 23.13, "volume": 12163.0}, {"date": "2019-06-12", "close": 23.03, "volume": 4497.0}, {"date": "2019-06-13", "close": 23.49, "volume": 8375.0}, {"date": "2019-06-14", "close": 23.11, "volume": 7679.0}, {"date": "2019-06-17", "close": 23.5, "volume": 6539.0}, {"date": "2019-06-18", "close": 23.5, "volume": 7985.0}, {"date": "2019-06-19", "close": 23.48, "volume": 9816.0}, {"date": "2019-06-20", "close": 23.4, "volume": 6347.0}, {"date": "2019-06-21", "close": 23.5, "volume": 21877.0}, {"date": "2019-06-24", "close": 23.4, "volume": 9108.0}, {"date": "2019-06-25", "close": 23.38, "volume": 9161.0}, {"date": "2019-06-26", "close": 23.49, "volume": 4283.0}, {"date": "2019-06-27", "close": 23.5, "volume": 39711.0}, {"date": "2019-06-28", "close": 23.5, "volume": 65953.0}, {"date": "2019-07-01", "close": 24.1, "volume": 25012.0}, {"date": "2019-07-02", "close": 24.25, "volume": 16777.0}, {"date": "2019-07-03", "close": 24.62, "volume": 8149.0}, {"date": "2019-07-05", "close": 24.83, "volume": 8806.0}, {"date": "2019-07-08", "close": 24.99, "volume": 5373.0}, {"date": "2019-07-09", "close": 24.7, "volume": 20744.0}, {"date": "2019-07-10", "close": 24.31, "volume": 12865.0}, {"date": "2019-07-11", "close": 24.43, "volume": 18066.0}, {"date": "2019-07-12", "close": 24.37, "volume": 9047.0}, {"date": "2019-07-15", "close": 23.7, "volume": 12322.0}, {"date": "2019-07-16", "close": 23.55, "volume": 14645.0}, {"date": "2019-07-17", "close": 22.86, "volume": 5495.0}, {"date": "2019-07-18", "close": 22.89, "volume": 11011.0}, {"date": "2019-07-19", "close": 22.59, "volume": 13808.0}, {"date": "2019-07-22", "close": 22.22, "volume": 25164.0}, {"date": "2019-07-23", "close": 22.25, "volume": 8197.0}, {"date": "2019-07-24", "close": 22.43, "volume": 30304.0}, {"date": "2019-07-25", "close": 23.14, "volume": 5257.0}, {"date": "2019-07-26", "close": 24.16, "volume": 8966.0}, {"date": "2019-07-29", "close": 24.01, "volume": 9106.0}, {"date": "2019-07-30", "close": 23.96, "volume": 14854.0}, {"date": "2019-07-31", "close": 23.83, "volume": 36341.0}, {"date": "2019-08-01", "close": 23.61, "volume": 14729.0}, {"date": "2019-08-02", "close": 23.42, "volume": 6836.0}, {"date": "2019-08-05", "close": 22.8, "volume": 25298.0}, {"date": "2019-08-06", "close": 22.82, "volume": 11716.0}, {"date": "2019-08-07", "close": 22.56, "volume": 10152.0}, {"date": "2019-08-08", "close": 23.19, "volume": 12508.0}, {"date": "2019-08-09", "close": 23.4, "volume": 10831.0}, {"date": "2019-08-12", "close": 23.82, "volume": 5331.0}, {"date": "2019-08-13", "close": 23.76, "volume": 17108.0}, {"date": "2019-08-14", "close": 22.83, "volume": 28067.0}, {"date": "2019-08-15", "close": 23.45, "volume": 30383.0}, {"date": "2019-08-16", "close": 23.82, "volume": 20033.0}, {"date": "2019-08-19", "close": 24.05, "volume": 5843.0}, {"date": "2019-08-20", "close": 24.1, "volume": 9748.0}, {"date": "2019-08-21", "close": 24.14, "volume": 10495.0}, {"date": "2019-08-22", "close": 24.15, "volume": 7272.0}, {"date": "2019-08-23", "close": 22.06, "volume": 40036.0}, {"date": "2019-08-26", "close": 22.8, "volume": 13663.0}, {"date": "2019-08-27", "close": 22.43, "volume": 10320.0}, {"date": "2019-08-28", "close": 22.48, "volume": 24100.0}, {"date": "2019-08-29", "close": 22.67, "volume": 7085.0}, {"date": "2019-08-30", "close": 22.55, "volume": 9930.0}, {"date": "2019-09-03", "close": 22.08, "volume": 10484.0}, {"date": "2019-09-04", "close": 22.01, "volume": 9106.0}, {"date": "2019-09-05", "close": 22.78, "volume": 11993.0}, {"date": "2019-09-06", "close": 22.3, "volume": 6733.0}, {"date": "2019-09-09", "close": 22.86, "volume": 8558.0}, {"date": "2019-09-10", "close": 23.0, "volume": 21087.0}, {"date": "2019-09-11", "close": 23.45, "volume": 17351.0}, {"date": "2019-09-12", "close": 23.58, "volume": 52440.0}, {"date": "2019-09-13", "close": 23.86, "volume": 21472.0}, {"date": "2019-09-16", "close": 24.04, "volume": 20806.0}, {"date": "2019-09-17", "close": 23.92, "volume": 22811.0}, {"date": "2019-09-18", "close": 23.82, "volume": 25365.0}, {"date": "2019-09-19", "close": 23.89, "volume": 25945.0}, {"date": "2019-09-20", "close": 24.5, "volume": 68083.0}, {"date": "2019-09-23", "close": 24.45, "volume": 31573.0}, {"date": "2019-09-24", "close": 24.21, "volume": 19730.0}, {"date": "2019-09-25", "close": 24.67, "volume": 24429.0}, {"date": "2019-09-26", "close": 24.35, "volume": 10929.0}, {"date": "2019-09-27", "close": 24.32, "volume": 13073.0}, {"date": "2019-09-30", "close": 24.08, "volume": 20716.0}, {"date": "2019-10-01", "close": 23.3, "volume": 14506.0}, {"date": "2019-10-02", "close": 23.42, "volume": 13021.0}, {"date": "2019-10-03", "close": 23.51, "volume": 12623.0}, {"date": "2019-10-04", "close": 23.45, "volume": 12477.0}, {"date": "2019-10-07", "close": 23.33, "volume": 8247.0}, {"date": "2019-10-08", "close": 23.18, "volume": 9827.0}, {"date": "2019-10-09", "close": 23.4, "volume": 19977.0}, {"date": "2019-10-10", "close": 23.49, "volume": 14220.0}, {"date": "2019-10-11", "close": 23.96, "volume": 18550.0}, {"date": "2019-10-14", "close": 24.07, "volume": 17051.0}, {"date": "2019-10-15", "close": 24.63, "volume": 18937.0}, {"date": "2019-10-16", "close": 24.65, "volume": 10059.0}, {"date": "2019-10-17", "close": 24.87, "volume": 38830.0}, {"date": "2019-10-18", "close": 24.89, "volume": 11996.0}, {"date": "2019-10-21", "close": 25.54, "volume": 21301.0}, {"date": "2019-10-22", "close": 25.45, "volume": 4499.0}, {"date": "2019-10-23", "close": 25.25, "volume": 11274.0}, {"date": "2019-10-24", "close": 25.08, "volume": 9004.0}, {"date": "2019-10-25", "close": 24.37, "volume": 23093.0}, {"date": "2019-10-28", "close": 24.44, "volume": 21781.0}, {"date": "2019-10-29", "close": 24.475, "volume": 13949.0}, {"date": "2019-10-30", "close": 24.52, "volume": 9079.0}, {"date": "2019-10-31", "close": 24.32, "volume": 9137.0}, {"date": "2019-11-01", "close": 24.55, "volume": 10568.0}, {"date": "2019-11-04", "close": 24.59, "volume": 21456.0}, {"date": "2019-11-05", "close": 24.74, "volume": 11677.0}, {"date": "2019-11-06", "close": 24.57, "volume": 8888.0}, {"date": "2019-11-07", "close": 24.72, "volume": 11846.0}, {"date": "2019-11-08", "close": 24.63, "volume": 9060.0}, {"date": "2019-11-11", "close": 24.73, "volume": 4102.0}, {"date": "2019-11-12", "close": 24.55, "volume": 5734.0}, {"date": "2019-11-13", "close": 24.48, "volume": 9639.0}, {"date": "2019-11-14", "close": 24.46, "volume": 12341.0}, {"date": "2019-11-15", "close": 24.48, "volume": 12700.0}, {"date": "2019-11-18", "close": 24.61, "volume": 8219.0}, {"date": "2019-11-19", "close": 24.17, "volume": 17901.0}, {"date": "2019-11-20", "close": 24.1, "volume": 22036.0}, {"date": "2019-11-21", "close": 24.22, "volume": 9646.0}, {"date": "2019-11-22", "close": 24.53, "volume": 11124.0}, {"date": "2019-11-25", "close": 24.41, "volume": 36584.0}, {"date": "2019-11-26", "close": 24.7, "volume": 8980.0}, {"date": "2019-11-27", "close": 24.74, "volume": 12532.0}, {"date": "2019-11-29", "close": 24.98, "volume": 10495.0}, {"date": "2019-12-02", "close": 24.54, "volume": 7879.0}, {"date": "2019-12-03", "close": 24.28, "volume": 7693.0}, {"date": "2019-12-04", "close": 24.14, "volume": 9097.0}, {"date": "2019-12-05", "close": 24.53, "volume": 5640.0}, {"date": "2019-12-06", "close": 24.59, "volume": 18290.0}, {"date": "2019-12-09", "close": 25.04, "volume": 17461.0}, {"date": "2019-12-10", "close": 25.55, "volume": 15382.0}, {"date": "2019-12-11", "close": 25.79, "volume": 12439.0}, {"date": "2019-12-12", "close": 25.97, "volume": 32913.0}, {"date": "2019-12-13", "close": 25.98, "volume": 19334.0}, {"date": "2019-12-16", "close": 26.0, "volume": 5929.0}, {"date": "2019-12-17", "close": 25.99, "volume": 16503.0}, {"date": "2019-12-18", "close": 25.91, "volume": 18593.0}, {"date": "2019-12-19", "close": 26.2, "volume": 13076.0}, {"date": "2019-12-20", "close": 26.48, "volume": 41821.0}, {"date": "2019-12-23", "close": 26.2, "volume": 12224.0}, {"date": "2019-12-24", "close": 26.38, "volume": 3356.0}, {"date": "2019-12-26", "close": 26.11, "volume": 7524.0}, {"date": "2019-12-27", "close": 26.16, "volume": 6092.0}, {"date": "2019-12-30", "close": 26.25, "volume": 11156.0}, {"date": "2019-12-31", "close": 26.33, "volume": 16300.0}, {"date": "2020-01-02", "close": 26.41, "volume": 8205.0}, {"date": "2020-01-03", "close": 26.16, "volume": 7009.0}, {"date": "2020-01-06", "close": 26.0, "volume": 14956.0}, {"date": "2020-01-07", "close": 25.9, "volume": 11002.0}, {"date": "2020-01-08", "close": 25.76, "volume": 13469.0}, {"date": "2020-01-09", "close": 25.91, "volume": 5731.0}, {"date": "2020-01-10", "close": 25.97, "volume": 17770.0}, {"date": "2020-01-13", "close": 25.9, "volume": 10934.0}, {"date": "2020-01-14", "close": 25.43, "volume": 11068.0}, {"date": "2020-01-15", "close": 25.84, "volume": 14467.0}, {"date": "2020-01-16", "close": 26.27, "volume": 12872.0}, {"date": "2020-01-17", "close": 26.13, "volume": 14603.0}, {"date": "2020-01-21", "close": 25.92, "volume": 9352.0}, {"date": "2020-01-22", "close": 25.77, "volume": 5630.0}, {"date": "2020-01-23", "close": 25.02, "volume": 16236.0}, {"date": "2020-01-24", "close": 26.16, "volume": 31277.0}, {"date": "2020-01-27", "close": 26.6, "volume": 20943.0}, {"date": "2020-01-28", "close": 26.6, "volume": 8462.0}, {"date": "2020-01-29", "close": 25.95, "volume": 9400.0}, {"date": "2020-01-30", "close": 26.37, "volume": 16020.0}, {"date": "2020-01-31", "close": 25.18, "volume": 18933.0}, {"date": "2020-02-03", "close": 25.24, "volume": 13712.0}, {"date": "2020-02-04", "close": 25.33, "volume": 11001.0}, {"date": "2020-02-05", "close": 25.73, "volume": 8776.0}, {"date": "2020-02-06", "close": 25.72, "volume": 12065.0}, {"date": "2020-02-07", "close": 25.62, "volume": 7044.0}, {"date": "2020-02-10", "close": 25.92, "volume": 11103.0}, {"date": "2020-02-11", "close": 25.52, "volume": 12324.0}, {"date": "2020-02-12", "close": 25.37, "volume": 3931.0}, {"date": "2020-02-13", "close": 25.82, "volume": 3508.0}, {"date": "2020-02-14", "close": 25.82, "volume": 10758.0}, {"date": "2020-02-18", "close": 25.08, "volume": 7017.0}, {"date": "2020-02-19", "close": 25.42, "volume": 4741.0}, {"date": "2020-02-20", "close": 25.51, "volume": 2297.0}, {"date": "2020-02-21", "close": 25.5, "volume": 11949.0}, {"date": "2020-02-24", "close": 25.18, "volume": 15207.0}, {"date": "2020-02-25", "close": 24.7, "volume": 16306.0}, {"date": "2020-02-26", "close": 24.58, "volume": 6328.0}, {"date": "2020-02-27", "close": 24.01, "volume": 19358.0}, {"date": "2020-02-28", "close": 24.0, "volume": 25435.0}, {"date": "2020-03-02", "close": 23.85, "volume": 12093.0}, {"date": "2020-03-03", "close": 22.37, "volume": 15033.0}, {"date": "2020-03-04", "close": 24.28, "volume": 7569.0}, {"date": "2020-03-05", "close": 22.25, "volume": 13106.0}, {"date": "2020-03-06", "close": 22.52, "volume": 8491.0}, {"date": "2020-03-09", "close": 19.72, "volume": 23791.0}, {"date": "2020-03-10", "close": 20.37, "volume": 16519.0}, {"date": "2020-03-11", "close": 19.25, "volume": 15722.0}, {"date": "2020-03-12", "close": 16.67, "volume": 24468.0}, {"date": "2020-03-13", "close": 17.64, "volume": 18215.0}, {"date": "2020-03-16", "close": 15.52, "volume": 39103.0}, {"date": "2020-03-17", "close": 15.53, "volume": 39225.0}, {"date": "2020-03-18", "close": 13.87, "volume": 22082.0}, {"date": "2020-03-19", "close": 15.04, "volume": 21979.0}, {"date": "2020-03-20", "close": 14.61, "volume": 41990.0}, {"date": "2020-03-23", "close": 13.16, "volume": 27464.0}, {"date": "2020-03-24", "close": 14.0, "volume": 40273.0}, {"date": "2020-03-25", "close": 15.18, "volume": 21807.0}, {"date": "2020-03-26", "close": 17.46, "volume": 29817.0}, {"date": "2020-03-27", "close": 15.69, "volume": 31812.0}, {"date": "2020-03-30", "close": 16.39, "volume": 27042.0}, {"date": "2020-03-31", "close": 15.5, "volume": 33113.0}, {"date": "2020-04-01", "close": 14.01, "volume": 32167.0}, {"date": "2020-04-02", "close": 13.78, "volume": 31294.0}, {"date": "2020-04-03", "close": 13.34, "volume": 30882.0}, {"date": "2020-04-06", "close": 14.79, "volume": 35211.0}, {"date": "2020-04-07", "close": 14.83, "volume": 30573.0}, {"date": "2020-04-08", "close": 14.34, "volume": 103523.0}, {"date": "2020-04-09", "close": 16.4, "volume": 34538.0}, {"date": "2020-04-13", "close": 15.4, "volume": 36217.0}, {"date": "2020-04-14", "close": 15.36, "volume": 22153.0}, {"date": "2020-04-15", "close": 14.83, "volume": 31513.0}, {"date": "2020-04-16", "close": 14.16, "volume": 43976.0}, {"date": "2020-04-17", "close": 15.88, "volume": 27244.0}, {"date": "2020-04-20", "close": 15.15, "volume": 35552.0}, {"date": "2020-04-21", "close": 15.18, "volume": 26580.0}, {"date": "2020-04-22", "close": 14.51, "volume": 17188.0}, {"date": "2020-04-23", "close": 14.9, "volume": 13699.0}, {"date": "2020-04-24", "close": 14.63, "volume": 28049.0}, {"date": "2020-04-27", "close": 16.99, "volume": 21487.0}, {"date": "2020-04-28", "close": 16.57, "volume": 27405.0}, {"date": "2020-04-29", "close": 17.8, "volume": 39700.0}, {"date": "2020-04-30", "close": 17.18, "volume": 21063.0}, {"date": "2020-05-01", "close": 16.2, "volume": 32603.0}, {"date": "2020-05-04", "close": 15.93, "volume": 24907.0}, {"date": "2020-05-05", "close": 15.02, "volume": 25073.0}, {"date": "2020-05-06", "close": 14.67, "volume": 24888.0}, {"date": "2020-05-07", "close": 15.04, "volume": 30559.0}, {"date": "2020-05-08", "close": 15.3, "volume": 34955.0}, {"date": "2020-05-11", "close": 15.07, "volume": 26627.0}, {"date": "2020-05-12", "close": 14.83, "volume": 27445.0}, {"date": "2020-05-13", "close": 14.85, "volume": 26937.0}, {"date": "2020-05-14", "close": 13.79, "volume": 40478.0}, {"date": "2020-05-15", "close": 13.8, "volume": 11910.0}, {"date": "2020-05-18", "close": 16.17, "volume": 33329.0}, {"date": "2020-05-19", "close": 14.56, "volume": 13856.0}, {"date": "2020-05-20", "close": 15.39, "volume": 13809.0}, {"date": "2020-05-21", "close": 15.21, "volume": 15358.0}, {"date": "2020-05-22", "close": 15.21, "volume": 14570.0}, {"date": "2020-05-26", "close": 15.79, "volume": 11020.0}, {"date": "2020-05-27", "close": 16.84, "volume": 30884.0}, {"date": "2020-05-28", "close": 15.75, "volume": 33356.0}, {"date": "2020-05-29", "close": 16.55, "volume": 18671.0}, {"date": "2020-06-01", "close": 15.49, "volume": 27734.0}, {"date": "2020-06-02", "close": 15.16, "volume": 24080.0}, {"date": "2020-06-03", "close": 16.93, "volume": 29832.0}, {"date": "2020-06-04", "close": 16.84, "volume": 22500.0}, {"date": "2020-06-05", "close": 17.93, "volume": 20461.0}, {"date": "2020-06-08", "close": 18.35, "volume": 10571.0}, {"date": "2020-06-09", "close": 17.0, "volume": 8899.0}, {"date": "2020-06-10", "close": 16.76, "volume": 8518.0}, {"date": "2020-06-11", "close": 15.45, "volume": 20338.0}, {"date": "2020-06-12", "close": 16.3, "volume": 20276.0}, {"date": "2020-06-15", "close": 16.15, "volume": 13430.0}, {"date": "2020-06-16", "close": 16.28, "volume": 24719.0}, {"date": "2020-06-17", "close": 16.31, "volume": 21197.0}, {"date": "2020-06-18", "close": 16.37, "volume": 13842.0}, {"date": "2020-06-19", "close": 15.66, "volume": 39883.0}, {"date": "2020-06-22", "close": 16.4, "volume": 19890.0}, {"date": "2020-06-23", "close": 16.4, "volume": 19471.0}, {"date": "2020-06-24", "close": 15.16, "volume": 21625.0}, {"date": "2020-06-25", "close": 15.78, "volume": 15290.0}, {"date": "2020-06-26", "close": 15.49, "volume": 46167.0}, {"date": "2020-06-29", "close": 16.07, "volume": 18777.0}, {"date": "2020-06-30", "close": 16.45, "volume": 17022.0}, {"date": "2020-07-01", "close": 16.18, "volume": 21077.0}, {"date": "2020-07-02", "close": 16.12, "volume": 7606.0}, {"date": "2020-07-06", "close": 16.18, "volume": 8021.0}, {"date": "2020-07-07", "close": 15.15, "volume": 13451.0}, {"date": "2020-07-08", "close": 15.3, "volume": 13527.0}, {"date": "2020-07-09", "close": 14.38, "volume": 28320.0}, {"date": "2020-07-10", "close": 15.09, "volume": 7476.0}, {"date": "2020-07-13", "close": 15.05, "volume": 4720.0}, {"date": "2020-07-14", "close": 14.86, "volume": 12066.0}, {"date": "2020-07-15", "close": 15.74, "volume": 16956.0}, {"date": "2020-07-16", "close": 15.52, "volume": 5154.0}, {"date": "2020-07-17", "close": 15.15, "volume": 6912.0}, {"date": "2020-07-20", "close": 15.09, "volume": 5904.0}, {"date": "2020-07-21", "close": 15.09, "volume": 22275.0}, {"date": "2020-07-22", "close": 14.65, "volume": 17556.0}, {"date": "2020-07-23", "close": 14.72, "volume": 15595.0}, {"date": "2020-07-24", "close": 14.72, "volume": 9874.0}, {"date": "2020-07-27", "close": 14.5, "volume": 16830.0}, {"date": "2020-07-28", "close": 14.55, "volume": 16199.0}, {"date": "2020-07-29", "close": 14.46, "volume": 18120.0}, {"date": "2020-07-30", "close": 14.76, "volume": 21674.0}, {"date": "2020-07-31", "close": 14.87, "volume": 33137.0}, {"date": "2020-08-03", "close": 14.99, "volume": 27247.0}, {"date": "2020-08-04", "close": 14.89, "volume": 23355.0}, {"date": "2020-08-05", "close": 15.66, "volume": 13699.0}, {"date": "2020-08-06", "close": 15.68, "volume": 30239.0}, {"date": "2020-08-07", "close": 15.91, "volume": 15718.0}, {"date": "2020-08-10", "close": 17.69, "volume": 53212.0}, {"date": "2020-08-11", "close": 17.69, "volume": 19162.0}, {"date": "2020-08-12", "close": 18.88, "volume": 34760.0}, {"date": "2020-08-13", "close": 18.72, "volume": 9977.0}, {"date": "2020-08-14", "close": 18.89, "volume": 15157.0}, {"date": "2020-08-17", "close": 18.71, "volume": 25870.0}, {"date": "2020-08-18", "close": 17.79, "volume": 8189.0}, {"date": "2020-08-19", "close": 16.82, "volume": 21891.0}, {"date": "2020-08-20", "close": 16.25, "volume": 16171.0}, {"date": "2020-08-21", "close": 15.94, "volume": 27530.0}, {"date": "2020-08-24", "close": 16.03, "volume": 11306.0}, {"date": "2020-08-25", "close": 15.86, "volume": 4102.0}, {"date": "2020-08-26", "close": 15.85, "volume": 11757.0}, {"date": "2020-08-27", "close": 15.83, "volume": 6290.0}, {"date": "2020-08-28", "close": 16.02, "volume": 5103.0}, {"date": "2020-08-31", "close": 15.5, "volume": 35835.0}, {"date": "2020-09-01", "close": 15.71, "volume": 11453.0}, {"date": "2020-09-02", "close": 15.66, "volume": 13496.0}, {"date": "2020-09-03", "close": 15.35, "volume": 20443.0}, {"date": "2020-09-04", "close": 15.37, "volume": 31114.0}, {"date": "2020-09-08", "close": 15.3, "volume": 12454.0}, {"date": "2020-09-09", "close": 15.23, "volume": 11018.0}, {"date": "2020-09-10", "close": 15.24, "volume": 4940.0}, {"date": "2020-09-11", "close": 15.06, "volume": 28344.0}, {"date": "2020-09-14", "close": 15.26, "volume": 6755.0}, {"date": "2020-09-15", "close": 15.18, "volume": 9815.0}, {"date": "2020-09-16", "close": 14.84, "volume": 16519.0}, {"date": "2020-09-17", "close": 15.26, "volume": 4745.0}, {"date": "2020-09-18", "close": 15.07, "volume": 40148.0}, {"date": "2020-09-21", "close": 14.12, "volume": 25904.0}, {"date": "2020-09-22", "close": 13.91, "volume": 23163.0}, {"date": "2020-09-23", "close": 13.74, "volume": 24057.0}, {"date": "2020-09-24", "close": 14.5, "volume": 26528.0}, {"date": "2020-09-25", "close": 14.3, "volume": 28431.0}, {"date": "2020-09-28", "close": 14.52, "volume": 14623.0}, {"date": "2020-09-29", "close": 14.33, "volume": 11606.0}, {"date": "2020-09-30", "close": 14.29, "volume": 18091.0}, {"date": "2020-10-01", "close": 14.25, "volume": 12556.0}, {"date": "2020-10-02", "close": 14.7, "volume": 9842.0}, {"date": "2020-10-05", "close": 15.0, "volume": 21819.0}, {"date": "2020-10-06", "close": 15.0, "volume": 27043.0}, {"date": "2020-10-07", "close": 15.94, "volume": 15090.0}, {"date": "2020-10-08", "close": 16.33, "volume": 12629.0}, {"date": "2020-10-09", "close": 16.37, "volume": 22713.0}, {"date": "2020-10-12", "close": 16.72, "volume": 6328.0}, {"date": "2020-10-13", "close": 16.45, "volume": 13669.0}, {"date": "2020-10-14", "close": 16.37, "volume": 6145.0}, {"date": "2020-10-15", "close": 16.88, "volume": 10700.0}, {"date": "2020-10-16", "close": 16.89, "volume": 8664.0}, {"date": "2020-10-19", "close": 16.82, "volume": 1284.0}, {"date": "2020-10-20", "close": 17.09, "volume": 4038.0}, {"date": "2020-10-21", "close": 16.96, "volume": 6319.0}, {"date": "2020-10-22", "close": 17.68, "volume": 7043.0}, {"date": "2020-10-23", "close": 17.62, "volume": 13563.0}, {"date": "2020-10-26", "close": 16.89, "volume": 27387.0}, {"date": "2020-10-27", "close": 16.75, "volume": 27252.0}, {"date": "2020-10-28", "close": 16.35, "volume": 37376.0}, {"date": "2020-10-29", "close": 16.95, "volume": 12996.0}, {"date": "2020-10-30", "close": 17.15, "volume": 7523.0}, {"date": "2020-11-02", "close": 17.42, "volume": 13749.0}, {"date": "2020-11-03", "close": 17.28, "volume": 20830.0}, {"date": "2020-11-04", "close": 16.12, "volume": 28578.0}, {"date": "2020-11-05", "close": 16.77, "volume": 9945.0}, {"date": "2020-11-06", "close": 16.25, "volume": 20064.0}, {"date": "2020-11-09", "close": 19.06, "volume": 34516.0}, {"date": "2020-11-10", "close": 20.38, "volume": 17394.0}, {"date": "2020-11-11", "close": 19.26, "volume": 23878.0}, {"date": "2020-11-12", "close": 18.43, "volume": 16505.0}, {"date": "2020-11-13", "close": 18.48, "volume": 13681.0}, {"date": "2020-11-16", "close": 19.57, "volume": 10977.0}, {"date": "2020-11-17", "close": 19.78, "volume": 9334.0}, {"date": "2020-11-18", "close": 19.36, "volume": 11024.0}, {"date": "2020-11-19", "close": 19.51, "volume": 9864.0}, {"date": "2020-11-20", "close": 19.56, "volume": 13447.0}, {"date": "2020-11-23", "close": 19.43, "volume": 10601.0}, {"date": "2020-11-24", "close": 20.42, "volume": 15617.0}, {"date": "2020-11-25", "close": 20.72, "volume": 8242.0}, {"date": "2020-11-27", "close": 20.4, "volume": 3369.0}, {"date": "2020-11-30", "close": 18.89, "volume": 15414.0}, {"date": "2020-12-01", "close": 19.19, "volume": 17082.0}, {"date": "2020-12-02", "close": 19.4, "volume": 6080.0}, {"date": "2020-12-03", "close": 19.29, "volume": 8086.0}, {"date": "2020-12-04", "close": 19.85, "volume": 12135.0}, {"date": "2020-12-07", "close": 19.85, "volume": 5800.0}, {"date": "2020-12-08", "close": 19.91, "volume": 10114.0}, {"date": "2020-12-09", "close": 19.82, "volume": 9781.0}, {"date": "2020-12-10", "close": 19.46, "volume": 9216.0}, {"date": "2020-12-11", "close": 19.17, "volume": 5336.0}, {"date": "2020-12-14", "close": 18.75, "volume": 9467.0}, {"date": "2020-12-15", "close": 19.13, "volume": 9514.0}, {"date": "2020-12-16", "close": 19.53, "volume": 14489.0}, {"date": "2020-12-17", "close": 19.6, "volume": 5539.0}, {"date": "2020-12-18", "close": 18.59, "volume": 55695.0}, {"date": "2020-12-21", "close": 18.49, "volume": 14918.0}, {"date": "2020-12-22", "close": 18.3, "volume": 39810.0}, {"date": "2020-12-23", "close": 18.53, "volume": 6716.0}, {"date": "2020-12-24", "close": 18.23, "volume": 3471.0}, {"date": "2020-12-28", "close": 18.79, "volume": 24984.0}, {"date": "2020-12-29", "close": 18.25, "volume": 11610.0}, {"date": "2020-12-30", "close": 18.8, "volume": 26933.0}, {"date": "2020-12-31", "close": 18.41, "volume": 6666.0}, {"date": "2021-01-04", "close": 18.23, "volume": 19936.0}, {"date": "2021-01-05", "close": 18.85, "volume": 14146.0}, {"date": "2021-01-06", "close": 20.48, "volume": 17587.0}, {"date": "2021-01-07", "close": 20.35, "volume": 12551.0}, {"date": "2021-01-08", "close": 19.67, "volume": 8462.0}, {"date": "2021-01-11", "close": 19.58, "volume": 19974.0}, {"date": "2021-01-12", "close": 20.0, "volume": 17317.0}, {"date": "2021-01-13", "close": 20.115, "volume": 10367.0}, {"date": "2021-01-14", "close": 20.06, "volume": 6050.0}, {"date": "2021-01-15", "close": 19.71, "volume": 13791.0}, {"date": "2021-01-19", "close": 19.78, "volume": 14429.0}, {"date": "2021-01-20", "close": 19.64, "volume": 16524.0}, {"date": "2021-01-21", "close": 19.28, "volume": 15926.0}, {"date": "2021-01-22", "close": 20.41, "volume": 15692.0}, {"date": "2021-01-25", "close": 19.81, "volume": 10479.0}, {"date": "2021-01-26", "close": 19.03, "volume": 34905.0}, {"date": "2021-01-27", "close": 18.22, "volume": 20211.0}, {"date": "2021-01-28", "close": 18.6, "volume": 15063.0}, {"date": "2021-01-29", "close": 19.26, "volume": 24470.0}, {"date": "2021-02-01", "close": 19.91, "volume": 32088.0}, {"date": "2021-02-02", "close": 20.24, "volume": 17388.0}, {"date": "2021-02-03", "close": 20.52, "volume": 19892.0}, {"date": "2021-02-04", "close": 21.81, "volume": 27351.0}, {"date": "2021-02-05", "close": 21.97, "volume": 15623.0}, {"date": "2021-02-08", "close": 22.18, "volume": 13939.0}, {"date": "2021-02-09", "close": 22.15, "volume": 28417.0}, {"date": "2021-02-10", "close": 21.85, "volume": 12371.0}, {"date": "2021-02-11", "close": 22.0, "volume": 23001.0}, {"date": "2021-02-12", "close": 21.49, "volume": 11198.0}, {"date": "2021-02-16", "close": 21.68, "volume": 7674.0}, {"date": "2021-02-17", "close": 21.82, "volume": 13347.0}, {"date": "2021-02-18", "close": 21.51, "volume": 10261.0}, {"date": "2021-02-19", "close": 21.68, "volume": 18886.0}, {"date": "2021-02-22", "close": 21.54, "volume": 20745.0}, {"date": "2021-02-23", "close": 21.5, "volume": 17687.0}, {"date": "2021-02-24", "close": 22.09, "volume": 18232.0}, {"date": "2021-02-25", "close": 22.1, "volume": 18439.0}, {"date": "2021-02-26", "close": 22.2, "volume": 17161.0}, {"date": "2021-03-01", "close": 22.77, "volume": 18508.0}, {"date": "2021-03-02", "close": 23.02, "volume": 20097.0}, {"date": "2021-03-03", "close": 23.0, "volume": 22224.0}, {"date": "2021-03-04", "close": 23.95, "volume": 33432.0}, {"date": "2021-03-05", "close": 25.75, "volume": 34143.0}, {"date": "2021-03-08", "close": 26.18, "volume": 27068.0}, {"date": "2021-03-09", "close": 25.35, "volume": 55882.0}, {"date": "2021-03-10", "close": 26.86, "volume": 48851.0}, {"date": "2021-03-11", "close": 27.02, "volume": 19802.0}, {"date": "2021-03-12", "close": 27.27, "volume": 15315.0}, {"date": "2021-03-15", "close": 27.08, "volume": 24722.0}, {"date": "2021-03-16", "close": 26.96, "volume": 16906.0}, {"date": "2021-03-17", "close": 26.63, "volume": 27424.0}, {"date": "2021-03-18", "close": 26.83, "volume": 13982.0}, {"date": "2021-03-19", "close": 26.68, "volume": 102480.0}, {"date": "2021-03-22", "close": 25.91, "volume": 24650.0}, {"date": "2021-03-23", "close": 26.01, "volume": 28720.0}, {"date": "2021-03-24", "close": 25.87, "volume": 21219.0}, {"date": "2021-03-25", "close": 25.75, "volume": 18351.0}, {"date": "2021-03-26", "close": 25.81, "volume": 14606.0}, {"date": "2021-03-29", "close": 25.31, "volume": 17557.0}, {"date": "2021-03-30", "close": 25.25, "volume": 11925.0}, {"date": "2021-03-31", "close": 24.73, "volume": 28640.0}, {"date": "2021-04-01", "close": 25.13, "volume": 15912.0}, {"date": "2021-04-05", "close": 25.16, "volume": 12303.0}, {"date": "2021-04-06", "close": 24.46, "volume": 26413.0}, {"date": "2021-04-07", "close": 24.31, "volume": 23800.0}, {"date": "2021-04-08", "close": 24.43, "volume": 17578.0}, {"date": "2021-04-09", "close": 24.56, "volume": 23633.0}, {"date": "2021-04-12", "close": 24.12, "volume": 15805.0}, {"date": "2021-04-13", "close": 24.75, "volume": 27852.0}, {"date": "2021-04-14", "close": 24.39, "volume": 15880.0}, {"date": "2021-04-15", "close": 24.28, "volume": 23920.0}, {"date": "2021-04-16", "close": 24.22, "volume": 29881.0}, {"date": "2021-04-19", "close": 24.32, "volume": 22912.0}, {"date": "2021-04-20", "close": 24.0, "volume": 19969.0}, {"date": "2021-04-21", "close": 24.16, "volume": 22362.0}, {"date": "2021-04-22", "close": 24.04, "volume": 24753.0}, {"date": "2021-04-23", "close": 24.65, "volume": 21231.0}, {"date": "2021-04-26", "close": 24.65, "volume": 17910.0}, {"date": "2021-04-27", "close": 25.21, "volume": 52010.0}, {"date": "2021-04-28", "close": 24.9, "volume": 30788.0}, {"date": "2021-04-29", "close": 25.16, "volume": 18828.0}, {"date": "2021-04-30", "close": 26.46, "volume": 49106.0}, {"date": "2021-05-03", "close": 27.24, "volume": 43699.0}, {"date": "2021-05-04", "close": 27.8, "volume": 36506.0}, {"date": "2021-05-05", "close": 27.19, "volume": 42125.0}, {"date": "2021-05-06", "close": 27.28, "volume": 18555.0}, {"date": "2021-05-07", "close": 26.77, "volume": 21011.0}, {"date": "2021-05-10", "close": 26.77, "volume": 28230.0}, {"date": "2021-05-11", "close": 26.44, "volume": 18421.0}, {"date": "2021-05-12", "close": 26.05, "volume": 36571.0}, {"date": "2021-05-13", "close": 27.07, "volume": 21682.0}, {"date": "2021-05-14", "close": 27.31, "volume": 12262.0}, {"date": "2021-05-17", "close": 27.31, "volume": 13378.0}, {"date": "2021-05-18", "close": 28.0, "volume": 46596.0}, {"date": "2021-05-19", "close": 27.62, "volume": 35937.0}, {"date": "2021-05-20", "close": 27.4, "volume": 37748.0}, {"date": "2021-05-21", "close": 28.01, "volume": 21150.0}, {"date": "2021-05-24", "close": 28.0, "volume": 25710.0}, {"date": "2021-05-25", "close": 27.14, "volume": 36928.0}, {"date": "2021-05-26", "close": 27.1, "volume": 38016.0}, {"date": "2021-05-27", "close": 27.37, "volume": 22808.0}, {"date": "2021-05-28", "close": 27.41, "volume": 17080.0}, {"date": "2021-06-01", "close": 27.77, "volume": 28090.0}, {"date": "2021-06-02", "close": 27.49, "volume": 17747.0}, {"date": "2021-06-03", "close": 27.64, "volume": 14422.0}, {"date": "2021-06-04", "close": 27.75, "volume": 19956.0}, {"date": "2021-06-07", "close": 27.41, "volume": 42854.0}, {"date": "2021-06-08", "close": 27.46, "volume": 38792.0}, {"date": "2021-06-09", "close": 27.15, "volume": 90090.0}, {"date": "2021-06-10", "close": 27.1, "volume": 80647.0}, {"date": "2021-06-11", "close": 27.32, "volume": 18413.0}, {"date": "2021-06-14", "close": 27.12, "volume": 37494.0}, {"date": "2021-06-15", "close": 27.75, "volume": 58555.0}, {"date": "2021-06-16", "close": 27.52, "volume": 67277.0}, {"date": "2021-06-17", "close": 26.97, "volume": 47748.0}, {"date": "2021-06-18", "close": 26.26, "volume": 88412.0}, {"date": "2021-06-21", "close": 26.7, "volume": 64641.0}, {"date": "2021-06-22", "close": 26.61, "volume": 75808.0}, {"date": "2021-06-23", "close": 26.64, "volume": 60332.0}, {"date": "2021-06-24", "close": 26.91, "volume": 73986.0}, {"date": "2021-06-25", "close": 26.9, "volume": 1167644.0}, {"date": "2021-06-28", "close": 27.91, "volume": 56299.0}, {"date": "2021-06-29", "close": 27.5, "volume": 42952.0}, {"date": "2021-06-30", "close": 27.07, "volume": 63566.0}, {"date": "2021-07-01", "close": 28.14, "volume": 42304.0}, {"date": "2021-07-02", "close": 27.45, "volume": 23878.0}, {"date": "2021-07-06", "close": 26.67, "volume": 49059.0}, {"date": "2021-07-07", "close": 26.62, "volume": 32823.0}, {"date": "2021-07-08", "close": 26.04, "volume": 41797.0}, {"date": "2021-07-09", "close": 26.71, "volume": 21685.0}, {"date": "2021-07-12", "close": 26.74, "volume": 29114.0}, {"date": "2021-07-13", "close": 26.6, "volume": 26854.0}, {"date": "2021-07-14", "close": 26.57, "volume": 27272.0}, {"date": "2021-07-15", "close": 27.11, "volume": 18460.0}, {"date": "2021-07-16", "close": 26.61, "volume": 16930.0}, {"date": "2021-07-19", "close": 25.86, "volume": 29003.0}, {"date": "2021-07-20", "close": 26.63, "volume": 29657.0}, {"date": "2021-07-21", "close": 27.14, "volume": 17256.0}, {"date": "2021-07-22", "close": 26.43, "volume": 35261.0}, {"date": "2021-07-23", "close": 26.86, "volume": 7875.0}, {"date": "2021-07-26", "close": 27.0, "volume": 24342.0}, {"date": "2021-07-27", "close": 26.92, "volume": 11653.0}, {"date": "2021-07-28", "close": 27.02, "volume": 14264.0}, {"date": "2021-07-29", "close": 27.07, "volume": 15210.0}, {"date": "2021-07-30", "close": 27.58, "volume": 10123.0}, {"date": "2021-08-02", "close": 27.38, "volume": 33797.0}, {"date": "2021-08-03", "close": 27.6, "volume": 19267.0}, {"date": "2021-08-04", "close": 27.38, "volume": 26133.0}, {"date": "2021-08-05", "close": 27.73, "volume": 33128.0}, {"date": "2021-08-06", "close": 28.13, "volume": 26022.0}, {"date": "2021-08-09", "close": 28.54, "volume": 21266.0}, {"date": "2021-08-10", "close": 29.16, "volume": 12980.0}, {"date": "2021-08-11", "close": 29.32, "volume": 11456.0}, {"date": "2021-08-12", "close": 29.09, "volume": 8850.0}, {"date": "2021-08-13", "close": 28.76, "volume": 10718.0}, {"date": "2021-08-16", "close": 28.65, "volume": 12782.0}, {"date": "2021-08-17", "close": 28.1, "volume": 21099.0}, {"date": "2021-08-18", "close": 28.3, "volume": 10571.0}, {"date": "2021-08-19", "close": 27.85, "volume": 14170.0}, {"date": "2021-08-20", "close": 28.51, "volume": 10159.0}, {"date": "2021-08-23", "close": 28.11, "volume": 15293.0}, {"date": "2021-08-24", "close": 27.85, "volume": 10145.0}, {"date": "2021-08-25", "close": 28.0, "volume": 26939.0}, {"date": "2021-08-26", "close": 27.55, "volume": 18851.0}, {"date": "2021-08-27", "close": 28.07, "volume": 15980.0}, {"date": "2021-08-30", "close": 27.9, "volume": 7532.0}, {"date": "2021-08-31", "close": 28.34, "volume": 13615.0}, {"date": "2021-09-01", "close": 27.9, "volume": 11273.0}, {"date": "2021-09-02", "close": 27.68, "volume": 9119.0}, {"date": "2021-09-03", "close": 28.0, "volume": 16643.0}, {"date": "2021-09-07", "close": 28.02, "volume": 12219.0}, {"date": "2021-09-08", "close": 27.51, "volume": 17176.0}, {"date": "2021-09-09", "close": 27.62, "volume": 20222.0}, {"date": "2021-09-10", "close": 27.58, "volume": 12591.0}, {"date": "2021-09-13", "close": 27.66, "volume": 25695.0}, {"date": "2021-09-14", "close": 27.24, "volume": 17535.0}, {"date": "2021-09-15", "close": 27.24, "volume": 19800.0}, {"date": "2021-09-16", "close": 27.11, "volume": 83692.0}, {"date": "2021-09-17", "close": 26.95, "volume": 54160.0}, {"date": "2021-09-20", "close": 27.05, "volume": 16844.0}, {"date": "2021-09-21", "close": 26.92, "volume": 17606.0}, {"date": "2021-09-22", "close": 27.32, "volume": 10944.0}, {"date": "2021-09-23", "close": 28.15, "volume": 49088.0}, {"date": "2021-09-24", "close": 28.38, "volume": 14666.0}, {"date": "2021-09-27", "close": 29.18, "volume": 9945.0}, {"date": "2021-09-28", "close": 28.84, "volume": 17400.0}, {"date": "2021-09-29", "close": 29.01, "volume": 7540.0}, {"date": "2021-09-30", "close": 28.71, "volume": 14260.0}, {"date": "2021-10-01", "close": 29.08, "volume": 13178.0}, {"date": "2021-10-04", "close": 29.08, "volume": 5382.0}, {"date": "2021-10-05", "close": 29.12, "volume": 5866.0}, {"date": "2021-10-06", "close": 29.38, "volume": 8667.0}, {"date": "2021-10-07", "close": 29.22, "volume": 7831.0}, {"date": "2021-10-08", "close": 28.92, "volume": 8659.0}, {"date": "2021-10-11", "close": 28.79, "volume": 11615.0}, {"date": "2021-10-12", "close": 28.93, "volume": 7619.0}, {"date": "2021-10-13", "close": 28.9, "volume": 8037.0}, {"date": "2021-10-14", "close": 28.51, "volume": 9467.0}, {"date": "2021-10-15", "close": 28.7, "volume": 8062.0}, {"date": "2021-10-18", "close": 28.49, "volume": 4816.0}, {"date": "2021-10-19", "close": 28.19, "volume": 15865.0}, {"date": "2021-10-20", "close": 28.43, "volume": 14027.0}, {"date": "2021-10-21", "close": 28.77, "volume": 5258.0}, {"date": "2021-10-22", "close": 28.94, "volume": 6295.0}, {"date": "2021-10-25", "close": 29.18, "volume": 15163.0}, {"date": "2021-10-26", "close": 28.92, "volume": 4588.0}, {"date": "2021-10-27", "close": 28.2, "volume": 17191.0}, {"date": "2021-10-28", "close": 28.59, "volume": 15441.0}, {"date": "2021-10-29", "close": 29.2, "volume": 13106.0}, {"date": "2021-11-01", "close": 30.02, "volume": 13418.0}, {"date": "2021-11-02", "close": 30.31, "volume": 18305.0}, {"date": "2021-11-03", "close": 30.79, "volume": 6330.0}, {"date": "2021-11-04", "close": 30.69, "volume": 16974.0}, {"date": "2021-11-05", "close": 30.53, "volume": 3753.0}, {"date": "2021-11-08", "close": 31.2, "volume": 6269.0}, {"date": "2021-11-09", "close": 30.82, "volume": 8539.0}, {"date": "2021-11-10", "close": 30.97, "volume": 18297.0}, {"date": "2021-11-11", "close": 30.8, "volume": 9085.0}, {"date": "2021-11-12", "close": 30.92, "volume": 26567.0}, {"date": "2021-11-15", "close": 31.0, "volume": 8628.0}, {"date": "2021-11-16", "close": 30.65, "volume": 7559.0}, {"date": "2021-11-17", "close": 30.19, "volume": 6256.0}, {"date": "2021-11-18", "close": 30.43, "volume": 11107.0}, {"date": "2021-11-19", "close": 30.03, "volume": 9240.0}, {"date": "2021-11-22", "close": 29.78, "volume": 7941.0}, {"date": "2021-11-23", "close": 29.65, "volume": 21323.0}, {"date": "2021-11-24", "close": 29.28, "volume": 19541.0}, {"date": "2021-11-26", "close": 29.11, "volume": 6829.0}, {"date": "2021-11-29", "close": 28.75, "volume": 8249.0}, {"date": "2021-11-30", "close": 28.61, "volume": 2982.0}, {"date": "2021-12-01", "close": 28.77, "volume": 6257.0}, {"date": "2021-12-02", "close": 29.5, "volume": 8243.0}, {"date": "2021-12-03", "close": 29.15, "volume": 6610.0}, {"date": "2021-12-06", "close": 28.85, "volume": 10670.0}, {"date": "2021-12-07", "close": 28.78, "volume": 11004.0}, {"date": "2021-12-08", "close": 28.68, "volume": 12926.0}, {"date": "2021-12-09", "close": 28.31, "volume": 11405.0}, {"date": "2021-12-10", "close": 28.42, "volume": 15658.0}, {"date": "2021-12-13", "close": 28.25, "volume": 19974.0}, {"date": "2021-12-14", "close": 28.06, "volume": 26463.0}, {"date": "2021-12-15", "close": 28.7, "volume": 14307.0}, {"date": "2021-12-16", "close": 28.52, "volume": 13968.0}, {"date": "2021-12-17", "close": 28.25, "volume": 15806.0}, {"date": "2021-12-20", "close": 28.32, "volume": 12611.0}, {"date": "2021-12-21", "close": 28.61, "volume": 18205.0}, {"date": "2021-12-22", "close": 28.65, "volume": 6425.0}, {"date": "2021-12-23", "close": 28.8, "volume": 6007.0}, {"date": "2021-12-27", "close": 28.68, "volume": 16620.0}, {"date": "2021-12-28", "close": 29.17, "volume": 10383.0}, {"date": "2021-12-29", "close": 29.11, "volume": 11576.0}, {"date": "2021-12-30", "close": 28.95, "volume": 4224.0}, {"date": "2021-12-31", "close": 29.17, "volume": 2346.0}, {"date": "2022-01-03", "close": 29.1, "volume": 11096.0}, {"date": "2022-01-04", "close": 29.655, "volume": 10924.0}, {"date": "2022-01-05", "close": 30.0001, "volume": 18741.0}, {"date": "2022-01-06", "close": 30.5, "volume": 8302.0}, {"date": "2022-01-07", "close": 30.8, "volume": 18782.0}, {"date": "2022-01-10", "close": 30.36, "volume": 6310.0}, {"date": "2022-01-11", "close": 30.39, "volume": 5078.0}, {"date": "2022-01-12", "close": 30.33, "volume": 6670.0}, {"date": "2022-01-13", "close": 30.22, "volume": 8033.0}, {"date": "2022-01-14", "close": 30.3, "volume": 2870.0}, {"date": "2022-01-18", "close": 31.0, "volume": 16266.0}, {"date": "2022-01-19", "close": 31.52, "volume": 29016.0}, {"date": "2022-01-20", "close": 31.58, "volume": 14224.0}, {"date": "2022-01-21", "close": 31.78, "volume": 28448.0}, {"date": "2022-01-24", "close": 31.45, "volume": 31830.0}, {"date": "2022-01-25", "close": 31.44, "volume": 13382.0}, {"date": "2022-01-26", "close": 31.25, "volume": 9399.0}, {"date": "2022-01-27", "close": 30.71, "volume": 13708.0}, {"date": "2022-01-28", "close": 32.97, "volume": 51857.0}, {"date": "2022-01-31", "close": 33.68, "volume": 24677.0}, {"date": "2022-02-01", "close": 33.66, "volume": 15956.0}, {"date": "2022-02-02", "close": 33.58, "volume": 15667.0}, {"date": "2022-02-03", "close": 33.98, "volume": 14264.0}, {"date": "2022-02-04", "close": 33.505, "volume": 16600.0}, {"date": "2022-02-07", "close": 33.85, "volume": 33008.0}, {"date": "2022-02-08", "close": 33.73, "volume": 16912.0}, {"date": "2022-02-09", "close": 33.66, "volume": 11708.0}, {"date": "2022-02-10", "close": 33.52, "volume": 6250.0}, {"date": "2022-02-11", "close": 33.69, "volume": 15945.0}, {"date": "2022-02-14", "close": 33.41, "volume": 9611.0}, {"date": "2022-02-15", "close": 33.47, "volume": 11973.0}, {"date": "2022-02-16", "close": 33.6, "volume": 8376.0}, {"date": "2022-02-17", "close": 33.49, "volume": 7448.0}, {"date": "2022-02-18", "close": 33.32, "volume": 7789.0}, {"date": "2022-02-22", "close": 32.89, "volume": 15773.0}, {"date": "2022-02-23", "close": 32.9, "volume": 58415.0}, {"date": "2022-02-24", "close": 32.55, "volume": 14868.0}, {"date": "2022-02-25", "close": 33.31, "volume": 7697.0}, {"date": "2022-02-28", "close": 32.95, "volume": 11187.0}, {"date": "2022-03-01", "close": 32.07, "volume": 16234.0}, {"date": "2022-03-02", "close": 32.52, "volume": 8099.0}, {"date": "2022-03-03", "close": 32.5, "volume": 10877.0}, {"date": "2022-03-04", "close": 32.6, "volume": 23216.0}, {"date": "2022-03-07", "close": 32.0, "volume": 21404.0}, {"date": "2022-03-08", "close": 31.51, "volume": 23261.0}, {"date": "2022-03-09", "close": 31.7, "volume": 12582.0}, {"date": "2022-03-10", "close": 31.73, "volume": 15030.0}, {"date": "2022-03-11", "close": 32.0, "volume": 21546.0}, {"date": "2022-03-14", "close": 31.83, "volume": 21861.0}, {"date": "2022-03-15", "close": 31.71, "volume": 6364.0}, {"date": "2022-03-16", "close": 32.47, "volume": 12821.0}, {"date": "2022-03-17", "close": 32.13, "volume": 9649.0}, {"date": "2022-03-18", "close": 32.09, "volume": 14438.0}, {"date": "2022-03-21", "close": 32.16, "volume": 15306.0}, {"date": "2022-03-22", "close": 32.54, "volume": 12564.0}, {"date": "2022-03-23", "close": 32.8, "volume": 16505.0}, {"date": "2022-03-24", "close": 33.11, "volume": 14851.0}, {"date": "2022-03-25", "close": 33.78, "volume": 50481.0}, {"date": "2022-03-28", "close": 33.45, "volume": 14336.0}, {"date": "2022-03-29", "close": 33.58, "volume": 38117.0}, {"date": "2022-03-30", "close": 33.0, "volume": 13552.0}, {"date": "2022-03-31", "close": 32.81, "volume": 14356.0}, {"date": "2022-04-01", "close": 32.82, "volume": 12764.0}, {"date": "2022-04-04", "close": 32.53, "volume": 22973.0}, {"date": "2022-04-05", "close": 32.54, "volume": 9580.0}, {"date": "2022-04-06", "close": 32.27, "volume": 9141.0}, {"date": "2022-04-07", "close": 32.16, "volume": 41840.0}, {"date": "2022-04-08", "close": 32.25, "volume": 9627.0}, {"date": "2022-04-11", "close": 32.09, "volume": 14926.0}, {"date": "2022-04-12", "close": 32.81, "volume": 21062.0}, {"date": "2022-04-13", "close": 32.7, "volume": 12364.0}, {"date": "2022-04-14", "close": 32.85, "volume": 12970.0}, {"date": "2022-04-18", "close": 33.0, "volume": 17496.0}, {"date": "2022-04-19", "close": 33.89, "volume": 16969.0}, {"date": "2022-04-20", "close": 35.06, "volume": 27010.0}, {"date": "2022-04-21", "close": 34.97, "volume": 19047.0}, {"date": "2022-04-22", "close": 34.64, "volume": 22064.0}, {"date": "2022-04-25", "close": 34.48, "volume": 25391.0}, {"date": "2022-04-26", "close": 34.05, "volume": 27455.0}, {"date": "2022-04-27", "close": 34.15, "volume": 49475.0}, {"date": "2022-04-28", "close": 34.33, "volume": 42076.0}, {"date": "2022-04-29", "close": 34.67, "volume": 31705.0}, {"date": "2022-05-02", "close": 34.75, "volume": 39169.0}, {"date": "2022-05-03", "close": 35.04, "volume": 52766.0}, {"date": "2022-05-04", "close": 35.08, "volume": 47163.0}, {"date": "2022-05-05", "close": 35.33, "volume": 29735.0}, {"date": "2022-05-06", "close": 34.95, "volume": 32935.0}, {"date": "2022-05-09", "close": 34.82, "volume": 39603.0}, {"date": "2022-05-10", "close": 33.82, "volume": 33325.0}, {"date": "2022-05-11", "close": 34.48, "volume": 30017.0}, {"date": "2022-05-12", "close": 33.45, "volume": 42994.0}, {"date": "2022-05-13", "close": 33.33, "volume": 47404.0}, {"date": "2022-05-16", "close": 33.5, "volume": 29480.0}, {"date": "2022-05-17", "close": 33.85, "volume": 35095.0}, {"date": "2022-05-18", "close": 33.19, "volume": 40772.0}, {"date": "2022-05-19", "close": 32.82, "volume": 22251.0}, {"date": "2022-05-20", "close": 32.38, "volume": 29782.0}, {"date": "2022-05-23", "close": 32.87, "volume": 20355.0}, {"date": "2022-05-24", "close": 32.71, "volume": 26829.0}, {"date": "2022-05-25", "close": 33.01, "volume": 32378.0}, {"date": "2022-05-26", "close": 33.29, "volume": 28569.0}, {"date": "2022-05-27", "close": 33.95, "volume": 23119.0}, {"date": "2022-05-31", "close": 34.4, "volume": 37387.0}, {"date": "2022-06-01", "close": 35.21, "volume": 42264.0}, {"date": "2022-06-02", "close": 35.22, "volume": 29673.0}, {"date": "2022-06-03", "close": 35.39, "volume": 82674.0}, {"date": "2022-06-06", "close": 35.38, "volume": 49593.0}, {"date": "2022-06-07", "close": 34.09, "volume": 94297.0}, {"date": "2022-06-08", "close": 33.64, "volume": 51488.0}, {"date": "2022-06-09", "close": 33.12, "volume": 45491.0}, {"date": "2022-06-10", "close": 33.11, "volume": 36457.0}, {"date": "2022-06-13", "close": 31.93, "volume": 41190.0}, {"date": "2022-06-14", "close": 32.22, "volume": 30883.0}, {"date": "2022-06-15", "close": 32.72, "volume": 42894.0}, {"date": "2022-06-16", "close": 32.01, "volume": 52376.0}, {"date": "2022-06-17", "close": 32.29, "volume": 51467.0}, {"date": "2022-06-21", "close": 33.0, "volume": 63069.0}, {"date": "2022-06-22", "close": 32.49, "volume": 59531.0}, {"date": "2022-06-23", "close": 31.47, "volume": 76580.0}, {"date": "2022-06-24", "close": 30.65, "volume": 943918.0}, {"date": "2022-06-27", "close": 32.31, "volume": 102283.0}, {"date": "2022-06-28", "close": 32.07, "volume": 48863.0}, {"date": "2022-06-29", "close": 31.26, "volume": 55470.0}, {"date": "2022-06-30", "close": 31.19, "volume": 94537.0}, {"date": "2022-07-01", "close": 31.61, "volume": 42371.0}, {"date": "2022-07-05", "close": 31.72, "volume": 69388.0}, {"date": "2022-07-06", "close": 31.19, "volume": 23530.0}, {"date": "2022-07-07", "close": 31.01, "volume": 30071.0}, {"date": "2022-07-08", "close": 31.22, "volume": 29786.0}, {"date": "2022-07-11", "close": 31.07, "volume": 31509.0}, {"date": "2022-07-12", "close": 31.12, "volume": 49451.0}, {"date": "2022-07-13", "close": 30.81, "volume": 49979.0}, {"date": "2022-07-14", "close": 30.11, "volume": 43231.0}, {"date": "2022-07-15", "close": 31.02, "volume": 62571.0}, {"date": "2022-07-18", "close": 31.09, "volume": 20711.0}, {"date": "2022-07-19", "close": 31.75, "volume": 20785.0}, {"date": "2022-07-20", "close": 31.67, "volume": 21495.0}, {"date": "2022-07-21", "close": 31.69, "volume": 16848.0}, {"date": "2022-07-22", "close": 31.58, "volume": 18221.0}, {"date": "2022-07-25", "close": 31.95, "volume": 21338.0}, {"date": "2022-07-26", "close": 32.09, "volume": 21746.0}, {"date": "2022-07-27", "close": 32.27, "volume": 29462.0}, {"date": "2022-07-28", "close": 33.23, "volume": 34512.0}, {"date": "2022-07-29", "close": 33.45, "volume": 40491.0}, {"date": "2022-08-01", "close": 32.68, "volume": 48777.0}, {"date": "2022-08-02", "close": 32.93, "volume": 23767.0}, {"date": "2022-08-03", "close": 33.29, "volume": 24152.0}, {"date": "2022-08-04", "close": 33.02, "volume": 24208.0}, {"date": "2022-08-05", "close": 33.18, "volume": 27650.0}, {"date": "2022-08-08", "close": 34.02, "volume": 45971.0}, {"date": "2022-08-09", "close": 34.55, "volume": 25970.0}, {"date": "2022-08-10", "close": 34.47, "volume": 14686.0}, {"date": "2022-08-11", "close": 34.88, "volume": 14978.0}, {"date": "2022-08-12", "close": 35.5, "volume": 18627.0}, {"date": "2022-08-15", "close": 35.81, "volume": 20065.0}, {"date": "2022-08-16", "close": 36.41, "volume": 16521.0}, {"date": "2022-08-17", "close": 35.84, "volume": 21836.0}, {"date": "2022-08-18", "close": 36.18, "volume": 20753.0}, {"date": "2022-08-19", "close": 35.96, "volume": 45481.0}, {"date": "2022-08-22", "close": 35.28, "volume": 17973.0}, {"date": "2022-08-23", "close": 34.77, "volume": 11254.0}, {"date": "2022-08-24", "close": 34.1, "volume": 10751.0}, {"date": "2022-08-25", "close": 34.49, "volume": 14502.0}, {"date": "2022-08-26", "close": 33.78, "volume": 14663.0}, {"date": "2022-08-29", "close": 33.63, "volume": 15869.0}, {"date": "2022-08-30", "close": 33.59, "volume": 19959.0}, {"date": "2022-08-31", "close": 33.28, "volume": 16511.0}, {"date": "2022-09-01", "close": 33.4, "volume": 13804.0}, {"date": "2022-09-02", "close": 33.28, "volume": 12006.0}, {"date": "2022-09-06", "close": 32.86, "volume": 19682.0}, {"date": "2022-09-07", "close": 33.01, "volume": 17172.0}, {"date": "2022-09-08", "close": 33.07, "volume": 13769.0}, {"date": "2022-09-09", "close": 33.56, "volume": 17428.0}, {"date": "2022-09-12", "close": 33.9, "volume": 21570.0}, {"date": "2022-09-13", "close": 32.86, "volume": 17771.0}, {"date": "2022-09-14", "close": 33.25, "volume": 22198.0}, {"date": "2022-09-15", "close": 33.55, "volume": 20590.0}, {"date": "2022-09-16", "close": 34.79, "volume": 103177.0}, {"date": "2022-09-19", "close": 34.36, "volume": 19922.0}, {"date": "2022-09-20", "close": 34.55, "volume": 17644.0}, {"date": "2022-09-21", "close": 33.82, "volume": 13678.0}, {"date": "2022-09-22", "close": 33.96, "volume": 30343.0}, {"date": "2022-09-23", "close": 33.32, "volume": 15944.0}, {"date": "2022-09-26", "close": 33.11, "volume": 11085.0}, {"date": "2022-09-27", "close": 32.47, "volume": 16303.0}, {"date": "2022-09-28", "close": 32.95, "volume": 17361.0}, {"date": "2022-09-29", "close": 32.49, "volume": 8444.0}, {"date": "2022-09-30", "close": 32.31, "volume": 16218.0}, {"date": "2022-10-03", "close": 33.1, "volume": 11772.0}, {"date": "2022-10-04", "close": 33.9, "volume": 26248.0}, {"date": "2022-10-05", "close": 34.06, "volume": 15019.0}, {"date": "2022-10-06", "close": 33.41, "volume": 12424.0}, {"date": "2022-10-07", "close": 33.07, "volume": 11808.0}, {"date": "2022-10-10", "close": 33.42, "volume": 9440.0}, {"date": "2022-10-11", "close": 33.53, "volume": 17864.0}, {"date": "2022-10-12", "close": 33.44, "volume": 9077.0}, {"date": "2022-10-13", "close": 34.37, "volume": 27303.0}, {"date": "2022-10-14", "close": 34.24, "volume": 19744.0}, {"date": "2022-10-17", "close": 34.67, "volume": 23930.0}, {"date": "2022-10-18", "close": 34.38, "volume": 30022.0}, {"date": "2022-10-19", "close": 34.4, "volume": 23022.0}, {"date": "2022-10-20", "close": 33.53, "volume": 15744.0}, {"date": "2022-10-21", "close": 33.49, "volume": 71633.0}, {"date": "2022-10-24", "close": 34.03, "volume": 24671.0}, {"date": "2022-10-25", "close": 34.6, "volume": 37208.0}, {"date": "2022-10-26", "close": 35.36, "volume": 23466.0}, {"date": "2022-10-27", "close": 35.29, "volume": 18896.0}, {"date": "2022-10-28", "close": 36.65, "volume": 29125.0}, {"date": "2022-10-31", "close": 38.15, "volume": 28399.0}, {"date": "2022-11-01", "close": 38.73, "volume": 26334.0}, {"date": "2022-11-02", "close": 38.29, "volume": 31382.0}, {"date": "2022-11-03", "close": 37.41, "volume": 42663.0}, {"date": "2022-11-04", "close": 38.76, "volume": 18059.0}, {"date": "2022-11-07", "close": 38.91, "volume": 23279.0}, {"date": "2022-11-08", "close": 39.14, "volume": 20204.0}, {"date": "2022-11-09", "close": 38.83, "volume": 14186.0}, {"date": "2022-11-10", "close": 39.35, "volume": 39128.0}, {"date": "2022-11-11", "close": 39.23, "volume": 28390.0}, {"date": "2022-11-14", "close": 38.99, "volume": 15360.0}, {"date": "2022-11-15", "close": 38.95, "volume": 14466.0}, {"date": "2022-11-16", "close": 38.91, "volume": 10974.0}, {"date": "2022-11-17", "close": 39.25, "volume": 12675.0}, {"date": "2022-11-18", "close": 39.39, "volume": 16230.0}, {"date": "2022-11-21", "close": 39.54, "volume": 15549.0}, {"date": "2022-11-22", "close": 39.59, "volume": 19160.0}, {"date": "2022-11-23", "close": 39.17, "volume": 15061.0}, {"date": "2022-11-25", "close": 39.15, "volume": 10179.0}, {"date": "2022-11-28", "close": 38.49, "volume": 15636.0}, {"date": "2022-11-29", "close": 38.36, "volume": 17147.0}, {"date": "2022-11-30", "close": 38.32, "volume": 25000.0}, {"date": "2022-12-01", "close": 38.47, "volume": 28085.0}, {"date": "2022-12-02", "close": 38.92, "volume": 19196.0}, {"date": "2022-12-05", "close": 37.67, "volume": 14331.0}, {"date": "2022-12-06", "close": 37.66, "volume": 30121.0}, {"date": "2022-12-07", "close": 37.48, "volume": 18447.0}, {"date": "2022-12-08", "close": 37.48, "volume": 20223.0}, {"date": "2022-12-09", "close": 37.56, "volume": 16274.0}, {"date": "2022-12-12", "close": 37.92, "volume": 20383.0}, {"date": "2022-12-13", "close": 37.79, "volume": 24057.0}, {"date": "2022-12-14", "close": 37.45, "volume": 20479.0}, {"date": "2022-12-15", "close": 35.9, "volume": 22483.0}, {"date": "2022-12-16", "close": 37.18, "volume": 128611.0}, {"date": "2022-12-19", "close": 36.15, "volume": 32504.0}, {"date": "2022-12-20", "close": 36.23, "volume": 21911.0}, {"date": "2022-12-21", "close": 36.83, "volume": 15135.0}, {"date": "2022-12-22", "close": 36.105, "volume": 33560.0}, {"date": "2022-12-23", "close": 36.45, "volume": 20909.0}, {"date": "2022-12-27", "close": 36.55, "volume": 14052.0}, {"date": "2022-12-28", "close": 36.17, "volume": 12341.0}, {"date": "2022-12-29", "close": 36.66, "volume": 14845.0}, {"date": "2022-12-30", "close": 36.55, "volume": 63069.0}, {"date": "2023-01-03", "close": 36.24, "volume": 24919.0}, {"date": "2023-01-04", "close": 36.15, "volume": 17003.0}, {"date": "2023-01-05", "close": 35.8, "volume": 14736.0}, {"date": "2023-01-06", "close": 35.95, "volume": 65232.0}, {"date": "2023-01-09", "close": 34.94, "volume": 18664.0}, {"date": "2023-01-10", "close": 35.0, "volume": 20583.0}, {"date": "2023-01-11", "close": 34.91, "volume": 15698.0}, {"date": "2023-01-12", "close": 35.27, "volume": 31099.0}, {"date": "2023-01-13", "close": 35.57, "volume": 16654.0}, {"date": "2023-01-17", "close": 35.455, "volume": 13900.0}, {"date": "2023-01-18", "close": 33.46, "volume": 40163.0}, {"date": "2023-01-19", "close": 32.85, "volume": 50545.0}, {"date": "2023-01-20", "close": 33.93, "volume": 23758.0}, {"date": "2023-01-23", "close": 33.83, "volume": 19793.0}, {"date": "2023-01-24", "close": 33.73, "volume": 9261.0}, {"date": "2023-01-25", "close": 33.75, "volume": 7845.0}, {"date": "2023-01-26", "close": 33.42, "volume": 13317.0}, {"date": "2023-01-27", "close": 34.48, "volume": 23200.0}, {"date": "2023-01-30", "close": 34.76, "volume": 23575.0}, {"date": "2023-01-31", "close": 35.8, "volume": 18026.0}, {"date": "2023-02-01", "close": 35.85, "volume": 22862.0}, {"date": "2023-02-02", "close": 35.95, "volume": 18451.0}, {"date": "2023-02-03", "close": 36.36, "volume": 19530.0}, {"date": "2023-02-06", "close": 36.39, "volume": 20338.0}, {"date": "2023-02-07", "close": 36.84, "volume": 19859.0}, {"date": "2023-02-08", "close": 36.38, "volume": 10664.0}, {"date": "2023-02-09", "close": 35.71, "volume": 12305.0}, {"date": "2023-02-10", "close": 35.85, "volume": 10718.0}, {"date": "2023-02-13", "close": 36.95, "volume": 23185.0}, {"date": "2023-02-14", "close": 36.43, "volume": 16938.0}, {"date": "2023-02-15", "close": 36.38, "volume": 12890.0}, {"date": "2023-02-16", "close": 36.42, "volume": 24884.0}, {"date": "2023-02-17", "close": 37.06, "volume": 28342.0}, {"date": "2023-02-21", "close": 36.31, "volume": 24143.0}, {"date": "2023-02-22", "close": 35.9, "volume": 14000.0}, {"date": "2023-02-23", "close": 35.92, "volume": 8143.0}, {"date": "2023-02-24", "close": 35.55, "volume": 34410.0}, {"date": "2023-02-27", "close": 35.47, "volume": 8202.0}, {"date": "2023-02-28", "close": 35.42, "volume": 11597.0}, {"date": "2023-03-01", "close": 35.35, "volume": 14288.0}, {"date": "2023-03-02", "close": 35.55, "volume": 17396.0}, {"date": "2023-03-03", "close": 35.83, "volume": 9659.0}, {"date": "2023-03-06", "close": 35.54, "volume": 34022.0}, {"date": "2023-03-07", "close": 35.1, "volume": 21475.0}, {"date": "2023-03-08", "close": 35.21, "volume": 12445.0}, {"date": "2023-03-09", "close": 33.28, "volume": 26089.0}, {"date": "2023-03-10", "close": 32.56, "volume": 32268.0}, {"date": "2023-03-13", "close": 30.21, "volume": 57433.0}, {"date": "2023-03-14", "close": 30.98, "volume": 62877.0}, {"date": "2023-03-15", "close": 30.71, "volume": 31565.0}, {"date": "2023-03-16", "close": 31.25, "volume": 43015.0}, {"date": "2023-03-17", "close": 30.65, "volume": 69661.0}, {"date": "2023-03-20", "close": 30.92, "volume": 17058.0}, {"date": "2023-03-21", "close": 31.9, "volume": 20317.0}, {"date": "2023-03-22", "close": 30.8, "volume": 20180.0}, {"date": "2023-03-23", "close": 30.12, "volume": 27564.0}, {"date": "2023-03-24", "close": 30.57, "volume": 17094.0}, {"date": "2023-03-27", "close": 31.14, "volume": 17370.0}, {"date": "2023-03-28", "close": 30.97, "volume": 10301.0}, {"date": "2023-03-29", "close": 31.19, "volume": 6884.0}, {"date": "2023-03-30", "close": 30.17, "volume": 14309.0}, {"date": "2023-03-31", "close": 30.51, "volume": 13660.0}, {"date": "2023-04-03", "close": 30.7, "volume": 14813.0}, {"date": "2023-04-04", "close": 30.05, "volume": 18593.0}, {"date": "2023-04-05", "close": 29.73, "volume": 9756.0}, {"date": "2023-04-06", "close": 29.41, "volume": 16626.0}, {"date": "2023-04-10", "close": 29.09, "volume": 26469.0}, {"date": "2023-04-11", "close": 29.06, "volume": 18480.0}, {"date": "2023-04-12", "close": 28.62, "volume": 8989.0}, {"date": "2023-04-13", "close": 28.75, "volume": 16651.0}, {"date": "2023-04-14", "close": 28.61, "volume": 16737.0}, {"date": "2023-04-17", "close": 29.13, "volume": 12160.0}, {"date": "2023-04-18", "close": 28.96, "volume": 16630.0}, {"date": "2023-04-19", "close": 29.67, "volume": 6711.0}, {"date": "2023-04-20", "close": 29.34, "volume": 11028.0}, {"date": "2023-04-21", "close": 29.05, "volume": 9183.0}, {"date": "2023-04-24", "close": 28.31, "volume": 12864.0}, {"date": "2023-04-25", "close": 27.95, "volume": 15619.0}, {"date": "2023-04-26", "close": 28.21, "volume": 21255.0}, {"date": "2023-04-27", "close": 28.78, "volume": 7097.0}, {"date": "2023-04-28", "close": 28.69, "volume": 11678.0}, {"date": "2023-05-01", "close": 27.5, "volume": 21870.0}, {"date": "2023-05-02", "close": 26.05, "volume": 25562.0}, {"date": "2023-05-03", "close": 26.12, "volume": 20988.0}, {"date": "2023-05-04", "close": 25.77, "volume": 27321.0}, {"date": "2023-05-05", "close": 26.02, "volume": 16831.0}, {"date": "2023-05-08", "close": 25.38, "volume": 21024.0}, {"date": "2023-05-09", "close": 25.32, "volume": 7504.0}, {"date": "2023-05-10", "close": 25.56, "volume": 15654.0}, {"date": "2023-05-11", "close": 25.24, "volume": 8362.0}, {"date": "2023-05-12", "close": 25.24, "volume": 10113.0}, {"date": "2023-05-15", "close": 25.45, "volume": 10616.0}, {"date": "2023-05-16", "close": 25.51, "volume": 8931.0}, {"date": "2023-05-17", "close": 26.57, "volume": 10619.0}, {"date": "2023-05-18", "close": 27.13, "volume": 15674.0}, {"date": "2023-05-19", "close": 26.75, "volume": 17376.0}, {"date": "2023-05-22", "close": 27.3, "volume": 7715.0}, {"date": "2023-05-23", "close": 28.06, "volume": 7814.0}, {"date": "2023-05-24", "close": 28.06, "volume": 16502.0}, {"date": "2023-05-25", "close": 27.35, "volume": 13185.0}, {"date": "2023-05-26", "close": 27.65, "volume": 5541.0}, {"date": "2023-05-30", "close": 27.5, "volume": 7818.0}, {"date": "2023-05-31", "close": 26.77, "volume": 12579.0}, {"date": "2023-06-01", "close": 26.89, "volume": 10125.0}, {"date": "2023-06-02", "close": 28.51, "volume": 11941.0}, {"date": "2023-06-05", "close": 27.36, "volume": 7717.0}, {"date": "2023-06-06", "close": 29.29, "volume": 23903.0}, {"date": "2023-06-07", "close": 31.06, "volume": 42127.0}, {"date": "2023-06-08", "close": 30.985, "volume": 8851.0}, {"date": "2023-06-09", "close": 30.1, "volume": 5841.0}, {"date": "2023-06-12", "close": 30.61, "volume": 35644.0}, {"date": "2023-06-13", "close": 31.37, "volume": 35334.0}, {"date": "2023-06-14", "close": 30.11, "volume": 16345.0}, {"date": "2023-06-15", "close": 30.19, "volume": 27057.0}, {"date": "2023-06-16", "close": 29.97, "volume": 23706.0}, {"date": "2023-06-20", "close": 30.43, "volume": 15086.0}, {"date": "2023-06-21", "close": 30.16, "volume": 5521.0}, {"date": "2023-06-22", "close": 29.59, "volume": 6004.0}, {"date": "2023-06-23", "close": 29.29, "volume": 59463.0}, {"date": "2023-06-26", "close": 29.25, "volume": 7867.0}, {"date": "2023-06-27", "close": 29.44, "volume": 11939.0}, {"date": "2023-06-28", "close": 29.5, "volume": 7241.0}, {"date": "2023-06-29", "close": 29.8, "volume": 4328.0}, {"date": "2023-06-30", "close": 29.49, "volume": 10362.0}, {"date": "2023-07-03", "close": 29.97, "volume": 3246.0}, {"date": "2023-07-05", "close": 29.36, "volume": 10730.0}, {"date": "2023-07-06", "close": 28.95, "volume": 11174.0}, {"date": "2023-07-07", "close": 29.6, "volume": 34379.0}, {"date": "2023-07-10", "close": 29.83, "volume": 13208.0}, {"date": "2023-07-11", "close": 29.09, "volume": 16732.0}, {"date": "2023-07-12", "close": 29.42, "volume": 10715.0}, {"date": "2023-07-13", "close": 29.83, "volume": 2309.0}, {"date": "2023-07-14", "close": 29.34, "volume": 7250.0}, {"date": "2023-07-17", "close": 29.92, "volume": 10140.0}, {"date": "2023-07-18", "close": 31.29, "volume": 9428.0}, {"date": "2023-07-19", "close": 32.0, "volume": 9342.0}, {"date": "2023-07-20", "close": 32.5, "volume": 15656.0}, {"date": "2023-07-21", "close": 32.11, "volume": 18360.0}, {"date": "2023-07-24", "close": 32.7, "volume": 5312.0}, {"date": "2023-07-25", "close": 33.06, "volume": 13795.0}, {"date": "2023-07-26", "close": 34.05, "volume": 14126.0}, {"date": "2023-07-27", "close": 33.99, "volume": 11432.0}, {"date": "2023-07-28", "close": 34.16, "volume": 9199.0}, {"date": "2023-07-31", "close": 33.99, "volume": 15485.0}, {"date": "2023-08-01", "close": 33.88, "volume": 8722.0}, {"date": "2023-08-02", "close": 33.91, "volume": 15097.0}, {"date": "2023-08-03", "close": 34.59, "volume": 9166.0}, {"date": "2023-08-04", "close": 33.88, "volume": 7480.0}, {"date": "2023-08-07", "close": 34.3, "volume": 9796.0}, {"date": "2023-08-08", "close": 34.35, "volume": 6622.0}, {"date": "2023-08-09", "close": 34.21, "volume": 6940.0}, {"date": "2023-08-10", "close": 33.61, "volume": 4897.0}, {"date": "2023-08-11", "close": 33.54, "volume": 7270.0}, {"date": "2023-08-14", "close": 33.1, "volume": 9538.0}, {"date": "2023-08-15", "close": 32.77, "volume": 6004.0}, {"date": "2023-08-16", "close": 32.1, "volume": 3430.0}, {"date": "2023-08-17", "close": 32.31, "volume": 7574.0}, {"date": "2023-08-18", "close": 31.15, "volume": 33015.0}, {"date": "2023-08-21", "close": 31.82, "volume": 8061.0}, {"date": "2023-08-22", "close": 32.52, "volume": 39132.0}, {"date": "2023-08-23", "close": 32.2, "volume": 7018.0}, {"date": "2023-08-24", "close": 31.89, "volume": 10331.0}, {"date": "2023-08-25", "close": 31.85, "volume": 7393.0}, {"date": "2023-08-28", "close": 32.32, "volume": 11866.0}, {"date": "2023-08-29", "close": 31.68, "volume": 52924.0}, {"date": "2023-08-30", "close": 30.9, "volume": 15038.0}, {"date": "2023-08-31", "close": 31.53, "volume": 21650.0}, {"date": "2023-09-01", "close": 32.68, "volume": 12841.0}, {"date": "2023-09-05", "close": 31.5, "volume": 8313.0}, {"date": "2023-09-06", "close": 30.87, "volume": 15596.0}, {"date": "2023-09-07", "close": 31.1, "volume": 55191.0}, {"date": "2023-09-08", "close": 31.43, "volume": 8136.0}, {"date": "2023-09-11", "close": 31.05, "volume": 9099.0}, {"date": "2023-09-12", "close": 30.9, "volume": 5861.0}, {"date": "2023-09-13", "close": 30.58, "volume": 6904.0}, {"date": "2023-09-14", "close": 31.03, "volume": 8567.0}, {"date": "2023-09-15", "close": 30.56, "volume": 33185.0}, {"date": "2023-09-18", "close": 30.15, "volume": 12922.0}, {"date": "2023-09-19", "close": 29.93, "volume": 13230.0}, {"date": "2023-09-20", "close": 30.06, "volume": 4716.0}, {"date": "2023-09-21", "close": 30.09, "volume": 6334.0}, {"date": "2023-09-22", "close": 29.75, "volume": 6160.0}, {"date": "2023-09-25", "close": 29.62, "volume": 5332.0}, {"date": "2023-09-26", "close": 29.46, "volume": 19565.0}, {"date": "2023-09-27", "close": 29.53, "volume": 4625.0}, {"date": "2023-09-28", "close": 29.63, "volume": 7585.0}, {"date": "2023-09-29", "close": 30.01, "volume": 8867.0}, {"date": "2023-10-02", "close": 29.66, "volume": 5545.0}, {"date": "2023-10-03", "close": 29.28, "volume": 7485.0}, {"date": "2023-10-04", "close": 29.31, "volume": 12244.0}, {"date": "2023-10-05", "close": 30.12, "volume": 11995.0}, {"date": "2023-10-06", "close": 30.15, "volume": 10585.0}, {"date": "2023-10-09", "close": 29.96, "volume": 8843.0}, {"date": "2023-10-10", "close": 30.47, "volume": 8796.0}, {"date": "2023-10-11", "close": 31.07, "volume": 7009.0}, {"date": "2023-10-12", "close": 30.83, "volume": 6355.0}, {"date": "2023-10-13", "close": 30.25, "volume": 9198.0}, {"date": "2023-10-16", "close": 30.36, "volume": 10541.0}, {"date": "2023-10-17", "close": 30.43, "volume": 14363.0}, {"date": "2023-10-18", "close": 29.92, "volume": 8389.0}, {"date": "2023-10-19", "close": 29.45, "volume": 7871.0}, {"date": "2023-10-20", "close": 29.4, "volume": 10988.0}, {"date": "2023-10-23", "close": 29.46, "volume": 8718.0}, {"date": "2023-10-24", "close": 29.7, "volume": 7752.0}, {"date": "2023-10-25", "close": 29.28, "volume": 16174.0}, {"date": "2023-10-26", "close": 30.35, "volume": 6387.0}, {"date": "2023-10-27", "close": 29.6, "volume": 6190.0}, {"date": "2023-10-30", "close": 30.61, "volume": 18236.0}, {"date": "2023-10-31", "close": 30.7, "volume": 6371.0}, {"date": "2023-11-01", "close": 31.08, "volume": 7578.0}, {"date": "2023-11-02", "close": 32.13, "volume": 7225.0}, {"date": "2023-11-03", "close": 33.0, "volume": 15762.0}, {"date": "2023-11-06", "close": 32.2, "volume": 17308.0}, {"date": "2023-11-07", "close": 31.97, "volume": 4520.0}, {"date": "2023-11-08", "close": 31.88, "volume": 6933.0}, {"date": "2023-11-09", "close": 32.26, "volume": 4778.0}, {"date": "2023-11-10", "close": 32.47, "volume": 5790.0}, {"date": "2023-11-13", "close": 32.31, "volume": 5362.0}, {"date": "2023-11-14", "close": 35.3, "volume": 17480.0}, {"date": "2023-11-15", "close": 34.03, "volume": 9529.0}, {"date": "2023-11-16", "close": 34.3, "volume": 5750.0}, {"date": "2023-11-17", "close": 35.09, "volume": 19402.0}, {"date": "2023-11-20", "close": 34.27, "volume": 5346.0}, {"date": "2023-11-21", "close": 33.64, "volume": 7819.0}, {"date": "2023-11-22", "close": 34.28, "volume": 4097.0}, {"date": "2023-11-24", "close": 34.05, "volume": 2584.0}, {"date": "2023-11-27", "close": 34.03, "volume": 8218.0}, {"date": "2023-11-28", "close": 33.78, "volume": 8272.0}, {"date": "2023-11-29", "close": 34.5, "volume": 9848.0}, {"date": "2023-11-30", "close": 34.98, "volume": 8603.0}, {"date": "2023-12-01", "close": 35.99, "volume": 14945.0}, {"date": "2023-12-04", "close": 36.74, "volume": 7542.0}, {"date": "2023-12-05", "close": 35.65, "volume": 14875.0}, {"date": "2023-12-06", "close": 35.1, "volume": 8178.0}, {"date": "2023-12-07", "close": 35.4, "volume": 8108.0}, {"date": "2023-12-08", "close": 35.93, "volume": 4131.0}, {"date": "2023-12-11", "close": 35.6, "volume": 19187.0}, {"date": "2023-12-12", "close": 35.12, "volume": 12773.0}, {"date": "2023-12-13", "close": 37.15, "volume": 19532.0}, {"date": "2023-12-14", "close": 36.86, "volume": 26945.0}, {"date": "2023-12-15", "close": 38.65, "volume": 69545.0}, {"date": "2023-12-18", "close": 39.69, "volume": 20915.0}, {"date": "2023-12-19", "close": 39.66, "volume": 27703.0}, {"date": "2023-12-20", "close": 39.05, "volume": 66490.0}, {"date": "2023-12-21", "close": 39.55, "volume": 22546.0}, {"date": "2023-12-22", "close": 39.65, "volume": 18021.0}, {"date": "2023-12-26", "close": 40.25, "volume": 15168.0}, {"date": "2023-12-27", "close": 40.49, "volume": 12680.0}, {"date": "2023-12-28", "close": 41.03, "volume": 9364.0}, {"date": "2023-12-29", "close": 40.1, "volume": 5863.0}, {"date": "2024-01-02", "close": 40.44, "volume": 20957.0}, {"date": "2024-01-03", "close": 38.92, "volume": 14835.0}, {"date": "2024-01-04", "close": 38.81, "volume": 11833.0}, {"date": "2024-01-05", "close": 38.2, "volume": 32205.0}, {"date": "2024-01-08", "close": 38.24, "volume": 31451.0}, {"date": "2024-01-09", "close": 38.0, "volume": 8936.0}, {"date": "2024-01-10", "close": 37.6, "volume": 14980.0}, {"date": "2024-01-11", "close": 37.28, "volume": 11571.0}, {"date": "2024-01-12", "close": 36.48, "volume": 11179.0}, {"date": "2024-01-16", "close": 35.94, "volume": 16948.0}, {"date": "2024-01-17", "close": 36.83, "volume": 18793.0}, {"date": "2024-01-18", "close": 37.3, "volume": 9664.0}, {"date": "2024-01-19", "close": 37.5, "volume": 11347.0}, {"date": "2024-01-22", "close": 38.54, "volume": 13356.0}, {"date": "2024-01-23", "close": 37.6, "volume": 11436.0}, {"date": "2024-01-24", "close": 38.14, "volume": 8833.0}, {"date": "2024-01-25", "close": 38.87, "volume": 12011.0}, {"date": "2024-01-26", "close": 39.56, "volume": 6384.0}, {"date": "2024-01-29", "close": 38.78, "volume": 9606.0}, {"date": "2024-01-30", "close": 38.58, "volume": 7442.0}, {"date": "2024-01-31", "close": 36.77, "volume": 10628.0}, {"date": "2024-02-01", "close": 35.71, "volume": 17218.0}, {"date": "2024-02-02", "close": 35.21, "volume": 17737.0}, {"date": "2024-02-05", "close": 34.52, "volume": 11986.0}, {"date": "2024-02-06", "close": 34.02, "volume": 15343.0}, {"date": "2024-02-07", "close": 33.38, "volume": 31045.0}, {"date": "2024-02-08", "close": 34.25, "volume": 8442.0}, {"date": "2024-02-09", "close": 35.11, "volume": 15445.0}, {"date": "2024-02-12", "close": 35.83, "volume": 15071.0}, {"date": "2024-02-13", "close": 33.6, "volume": 26315.0}, {"date": "2024-02-14", "close": 35.18, "volume": 16381.0}, {"date": "2024-02-15", "close": 37.34, "volume": 20399.0}, {"date": "2024-02-16", "close": 36.06, "volume": 11036.0}, {"date": "2024-02-20", "close": 36.01, "volume": 7773.0}, {"date": "2024-02-21", "close": 35.62, "volume": 9698.0}, {"date": "2024-02-22", "close": 35.2, "volume": 20708.0}, {"date": "2024-02-23", "close": 35.4, "volume": 17543.0}, {"date": "2024-02-26", "close": 34.71, "volume": 3894.0}, {"date": "2024-02-27", "close": 34.32, "volume": 14399.0}, {"date": "2024-02-28", "close": 34.0, "volume": 6066.0}, {"date": "2024-02-29", "close": 35.28, "volume": 24419.0}, {"date": "2024-03-01", "close": 34.08, "volume": 17329.0}, {"date": "2024-03-04", "close": 33.61, "volume": 12328.0}, {"date": "2024-03-05", "close": 34.26, "volume": 5589.0}, {"date": "2024-03-06", "close": 34.41, "volume": 8216.0}, {"date": "2024-03-07", "close": 34.31, "volume": 4749.0}, {"date": "2024-03-08", "close": 34.82, "volume": 4650.0}, {"date": "2024-03-11", "close": 34.7, "volume": 3679.0}, {"date": "2024-03-12", "close": 34.61, "volume": 3371.0}, {"date": "2024-03-13", "close": 34.53, "volume": 7636.0}, {"date": "2024-03-14", "close": 33.68, "volume": 15201.0}, {"date": "2024-03-15", "close": 33.98, "volume": 39050.0}, {"date": "2024-03-18", "close": 33.51, "volume": 9253.0}, {"date": "2024-03-19", "close": 34.05, "volume": 19716.0}, {"date": "2024-03-20", "close": 35.67, "volume": 16384.0}, {"date": "2024-03-21", "close": 35.86, "volume": 11862.0}, {"date": "2024-03-22", "close": 34.83, "volume": 5397.0}, {"date": "2024-03-25", "close": 35.39, "volume": 12946.0}, {"date": "2024-03-26", "close": 35.03, "volume": 5556.0}, {"date": "2024-03-27", "close": 36.67, "volume": 8316.0}, {"date": "2024-03-28", "close": 37.5, "volume": 27388.0}, {"date": "2024-04-01", "close": 36.08, "volume": 8526.0}, {"date": "2024-04-02", "close": 34.71, "volume": 17139.0}, {"date": "2024-04-03", "close": 34.89, "volume": 14392.0}, {"date": "2024-04-04", "close": 35.4, "volume": 8988.0}, {"date": "2024-04-05", "close": 35.33, "volume": 12864.0}, {"date": "2024-04-08", "close": 35.31, "volume": 9575.0}, {"date": "2024-04-09", "close": 35.25, "volume": 7154.0}, {"date": "2024-04-10", "close": 34.75, "volume": 17808.0}, {"date": "2024-04-11", "close": 34.25, "volume": 18420.0}, {"date": "2024-04-12", "close": 34.05, "volume": 13029.0}, {"date": "2024-04-15", "close": 33.37, "volume": 7234.0}, {"date": "2024-04-16", "close": 33.16, "volume": 9276.0}, {"date": "2024-04-17", "close": 32.88, "volume": 7826.0}, {"date": "2024-04-18", "close": 33.33, "volume": 11124.0}, {"date": "2024-04-19", "close": 34.3, "volume": 9691.0}, {"date": "2024-04-22", "close": 34.6, "volume": 27626.0}, {"date": "2024-04-23", "close": 34.33, "volume": 9881.0}, {"date": "2024-04-24", "close": 34.6, "volume": 10052.0}, {"date": "2024-04-25", "close": 33.89, "volume": 15286.0}, {"date": "2024-04-26", "close": 34.24, "volume": 12672.0}, {"date": "2024-04-29", "close": 33.2, "volume": 13697.0}, {"date": "2024-04-30", "close": 33.07, "volume": 16524.0}, {"date": "2024-05-01", "close": 34.76, "volume": 20785.0}, {"date": "2024-05-02", "close": 34.83, "volume": 11690.0}, {"date": "2024-05-03", "close": 35.3, "volume": 4417.0}, {"date": "2024-05-06", "close": 35.7, "volume": 23812.0}, {"date": "2024-05-07", "close": 34.9, "volume": 10553.0}, {"date": "2024-05-08", "close": 34.79, "volume": 9533.0}, {"date": "2024-05-09", "close": 34.95, "volume": 12674.0}, {"date": "2024-05-10", "close": 34.86, "volume": 2389.0}, {"date": "2024-05-13", "close": 34.05, "volume": 11910.0}, {"date": "2024-05-14", "close": 34.22, "volume": 15191.0}, {"date": "2024-05-15", "close": 34.43, "volume": 5325.0}, {"date": "2024-05-16", "close": 34.5, "volume": 11067.0}, {"date": "2024-05-17", "close": 34.25, "volume": 8338.0}, {"date": "2024-05-20", "close": 33.53, "volume": 10050.0}, {"date": "2024-05-21", "close": 34.66, "volume": 18458.0}, {"date": "2024-05-22", "close": 34.55, "volume": 14635.0}, {"date": "2024-05-23", "close": 34.33, "volume": 14171.0}, {"date": "2024-05-24", "close": 34.75, "volume": 5957.0}, {"date": "2024-05-28", "close": 34.19, "volume": 6195.0}, {"date": "2024-05-29", "close": 33.5, "volume": 22121.0}, {"date": "2024-05-30", "close": 34.21, "volume": 5489.0}, {"date": "2024-05-31", "close": 34.01, "volume": 14347.0}, {"date": "2024-06-03", "close": 34.13, "volume": 14622.0}, {"date": "2024-06-04", "close": 33.76, "volume": 11133.0}, {"date": "2024-06-05", "close": 34.03, "volume": 9562.0}, {"date": "2024-06-06", "close": 34.17, "volume": 5970.0}, {"date": "2024-06-07", "close": 33.9, "volume": 10565.0}, {"date": "2024-06-10", "close": 33.48, "volume": 7439.0}, {"date": "2024-06-11", "close": 33.12, "volume": 12902.0}, {"date": "2024-06-12", "close": 34.36, "volume": 9253.0}, {"date": "2024-06-13", "close": 33.8, "volume": 8421.0}, {"date": "2024-06-14", "close": 33.52, "volume": 9013.0}, {"date": "2024-06-17", "close": 34.33, "volume": 5489.0}, {"date": "2024-06-18", "close": 34.05, "volume": 9884.0}, {"date": "2024-06-20", "close": 33.66, "volume": 6786.0}, {"date": "2024-06-21", "close": 34.27, "volume": 29416.0}, {"date": "2024-06-24", "close": 34.2, "volume": 6006.0}, {"date": "2024-06-25", "close": 34.21, "volume": 28208.0}, {"date": "2024-06-26", "close": 34.76, "volume": 13809.0}, {"date": "2024-06-27", "close": 35.73, "volume": 6609.0}, {"date": "2024-06-28", "close": 36.99, "volume": 102509.0}, {"date": "2024-07-01", "close": 36.5, "volume": 13832.0}, {"date": "2024-07-02", "close": 36.53, "volume": 4685.0}, {"date": "2024-07-03", "close": 36.28, "volume": 2731.0}, {"date": "2024-07-05", "close": 35.25, "volume": 27714.0}, {"date": "2024-07-08", "close": 36.15, "volume": 10031.0}, {"date": "2024-07-09", "close": 35.44, "volume": 7273.0}, {"date": "2024-07-10", "close": 35.58, "volume": 17083.0}, {"date": "2024-07-11", "close": 37.63, "volume": 25011.0}, {"date": "2024-07-12", "close": 38.63, "volume": 20240.0}, {"date": "2024-07-15", "close": 38.83, "volume": 32825.0}, {"date": "2024-07-16", "close": 40.95, "volume": 25056.0}, {"date": "2024-07-17", "close": 41.73, "volume": 30909.0}, {"date": "2024-07-18", "close": 41.13, "volume": 14725.0}, {"date": "2024-07-19", "close": 40.71, "volume": 10740.0}, {"date": "2024-07-22", "close": 41.31, "volume": 15195.0}, {"date": "2024-07-23", "close": 43.23, "volume": 32175.0}, {"date": "2024-07-24", "close": 42.51, "volume": 26288.0}, {"date": "2024-07-25", "close": 43.49, "volume": 22362.0}, {"date": "2024-07-26", "close": 45.69, "volume": 19837.0}, {"date": "2024-07-29", "close": 45.73, "volume": 15707.0}, {"date": "2024-07-30", "close": 45.93, "volume": 27623.0}, {"date": "2024-07-31", "close": 46.02, "volume": 24012.0}, {"date": "2024-08-01", "close": 43.73, "volume": 29613.0}, {"date": "2024-08-02", "close": 42.49, "volume": 24507.0}, {"date": "2024-08-05", "close": 41.65, "volume": 24037.0}, {"date": "2024-08-06", "close": 41.34, "volume": 13634.0}, {"date": "2024-08-07", "close": 40.96, "volume": 9747.0}, {"date": "2024-08-08", "close": 41.05, "volume": 9582.0}, {"date": "2024-08-09", "close": 40.65, "volume": 9582.0}, {"date": "2024-08-12", "close": 39.92, "volume": 14609.0}, {"date": "2024-08-13", "close": 40.39, "volume": 16329.0}, {"date": "2024-08-14", "close": 40.69, "volume": 10406.0}, {"date": "2024-08-15", "close": 42.11, "volume": 21571.0}, {"date": "2024-08-16", "close": 42.96, "volume": 12334.0}, {"date": "2024-08-19", "close": 42.83, "volume": 5682.0}, {"date": "2024-08-20", "close": 42.12, "volume": 5992.0}, {"date": "2024-08-21", "close": 42.76, "volume": 6601.0}, {"date": "2024-08-22", "close": 42.62, "volume": 6431.0}, {"date": "2024-08-23", "close": 44.87, "volume": 24869.0}, {"date": "2024-08-26", "close": 44.55, "volume": 14588.0}, {"date": "2024-08-27", "close": 44.74, "volume": 18773.0}, {"date": "2024-08-28", "close": 44.86, "volume": 13205.0}, {"date": "2024-08-29", "close": 45.11, "volume": 5945.0}, {"date": "2024-08-30", "close": 45.37, "volume": 6773.0}, {"date": "2024-09-03", "close": 44.24, "volume": 8529.0}, {"date": "2024-09-04", "close": 43.74, "volume": 9794.0}, {"date": "2024-09-05", "close": 43.02, "volume": 8168.0}, {"date": "2024-09-06", "close": 43.18, "volume": 19617.0}, {"date": "2024-09-09", "close": 43.1, "volume": 11121.0}, {"date": "2024-09-10", "close": 42.52, "volume": 17225.0}, {"date": "2024-09-11", "close": 42.5, "volume": 8486.0}, {"date": "2024-09-12", "close": 42.6, "volume": 7371.0}, {"date": "2024-09-13", "close": 43.24, "volume": 15126.0}, {"date": "2024-09-16", "close": 44.25, "volume": 10493.0}, {"date": "2024-09-17", "close": 44.64, "volume": 39511.0}, {"date": "2024-09-18", "close": 45.52, "volume": 21292.0}, {"date": "2024-09-19", "close": 46.04, "volume": 21247.0}, {"date": "2024-09-20", "close": 44.92, "volume": 65965.0}, {"date": "2024-09-23", "close": 44.52, "volume": 10582.0}, {"date": "2024-09-24", "close": 44.23, "volume": 18487.0}, {"date": "2024-09-25", "close": 43.89, "volume": 6777.0}, {"date": "2024-09-26", "close": 44.21, "volume": 20874.0}, {"date": "2024-09-27", "close": 45.22, "volume": 60086.0}, {"date": "2024-09-30", "close": 45.59, "volume": 20814.0}, {"date": "2024-10-01", "close": 43.465, "volume": 23130.0}, {"date": "2024-10-02", "close": 42.85, "volume": 8790.0}, {"date": "2024-10-03", "close": 42.04, "volume": 24090.0}, {"date": "2024-10-04", "close": 42.83, "volume": 23816.0}, {"date": "2024-10-07", "close": 42.98, "volume": 11661.0}, {"date": "2024-10-08", "close": 42.23, "volume": 10030.0}, {"date": "2024-10-09", "close": 42.15, "volume": 27461.0}, {"date": "2024-10-10", "close": 42.05, "volume": 12448.0}, {"date": "2024-10-11", "close": 43.69, "volume": 28762.0}, {"date": "2024-10-14", "close": 44.34, "volume": 23450.0}, {"date": "2024-10-15", "close": 44.63, "volume": 22474.0}, {"date": "2024-10-16", "close": 45.18, "volume": 21075.0}, {"date": "2024-10-17", "close": 45.89, "volume": 14947.0}, {"date": "2024-10-18", "close": 44.96, "volume": 13895.0}, {"date": "2024-10-21", "close": 43.36, "volume": 14371.0}, {"date": "2024-10-22", "close": 44.97, "volume": 29974.0}, {"date": "2024-10-23", "close": 44.39, "volume": 17417.0}, {"date": "2024-10-24", "close": 44.82, "volume": 17600.0}, {"date": "2024-10-25", "close": 42.89, "volume": 22879.0}, {"date": "2024-10-28", "close": 44.78, "volume": 21376.0}, {"date": "2024-10-29", "close": 44.25, "volume": 12617.0}, {"date": "2024-10-30", "close": 43.88, "volume": 13241.0}, {"date": "2024-10-31", "close": 42.8, "volume": 38397.0}, {"date": "2024-11-01", "close": 43.18, "volume": 17042.0}, {"date": "2024-11-04", "close": 42.87, "volume": 12440.0}, {"date": "2024-11-05", "close": 44.42, "volume": 20858.0}, {"date": "2024-11-06", "close": 50.2, "volume": 71735.0}, {"date": "2024-11-07", "close": 48.12, "volume": 67553.0}, {"date": "2024-11-08", "close": 48.74, "volume": 22145.0}, {"date": "2024-11-11", "close": 50.67, "volume": 37724.0}, {"date": "2024-11-12", "close": 51.03, "volume": 33033.0}, {"date": "2024-11-13", "close": 50.51, "volume": 27260.0}, {"date": "2024-11-14", "close": 49.93, "volume": 20836.0}, {"date": "2024-11-15", "close": 49.82, "volume": 21163.0}, {"date": "2024-11-18", "close": 49.06, "volume": 33544.0}, {"date": "2024-11-19", "close": 49.95, "volume": 34433.0}, {"date": "2024-11-20", "close": 49.795, "volume": 17488.0}, {"date": "2024-11-21", "close": 50.25, "volume": 23017.0}, {"date": "2024-11-22", "close": 50.48, "volume": 33515.0}, {"date": "2024-11-25", "close": 51.465, "volume": 43324.0}, {"date": "2024-11-26", "close": 50.93, "volume": 23030.0}, {"date": "2024-11-27", "close": 50.51, "volume": 13404.0}, {"date": "2024-11-29", "close": 50.12, "volume": 13853.0}, {"date": "2024-12-02", "close": 50.18, "volume": 17336.0}, {"date": "2024-12-03", "close": 49.85, "volume": 18938.0}, {"date": "2024-12-04", "close": 50.3, "volume": 19177.0}, {"date": "2024-12-05", "close": 50.09, "volume": 14374.0}, {"date": "2024-12-06", "close": 49.64, "volume": 13471.0}, {"date": "2024-12-09", "close": 49.25, "volume": 19187.0}, {"date": "2024-12-10", "close": 49.11, "volume": 19785.0}, {"date": "2024-12-11", "close": 50.25, "volume": 24393.0}, {"date": "2024-12-12", "close": 49.59, "volume": 17220.0}, {"date": "2024-12-13", "close": 49.0, "volume": 31293.0}, {"date": "2024-12-16", "close": 49.04, "volume": 29124.0}, {"date": "2024-12-17", "close": 48.93, "volume": 20102.0}, {"date": "2024-12-18", "close": 45.96, "volume": 52391.0}, {"date": "2024-12-19", "close": 44.98, "volume": 27660.0}, {"date": "2024-12-20", "close": 45.94, "volume": 88590.0}, {"date": "2024-12-23", "close": 45.51, "volume": 27078.0}, {"date": "2024-12-24", "close": 46.73, "volume": 29644.0}, {"date": "2024-12-26", "close": 46.95, "volume": 26107.0}, {"date": "2024-12-27", "close": 45.87, "volume": 22188.0}, {"date": "2024-12-30", "close": 46.15, "volume": 29662.0}, {"date": "2024-12-31", "close": 46.29, "volume": 121650.0}, {"date": "2025-01-02", "close": 45.03, "volume": 26769.0}, {"date": "2025-01-03", "close": 45.13, "volume": 30598.0}, {"date": "2025-01-06", "close": 44.93, "volume": 20118.0}, {"date": "2025-01-07", "close": 44.31, "volume": 36576.0}, {"date": "2025-01-08", "close": 44.38, "volume": 16435.0}, {"date": "2025-01-10", "close": 42.78, "volume": 27499.0}, {"date": "2025-01-13", "close": 43.62, "volume": 23897.0}, {"date": "2025-01-14", "close": 44.96, "volume": 27959.0}, {"date": "2025-01-15", "close": 45.8, "volume": 23552.0}, {"date": "2025-01-16", "close": 45.42, "volume": 21134.0}, {"date": "2025-01-17", "close": 45.95, "volume": 21616.0}, {"date": "2025-01-21", "close": 46.96, "volume": 33360.0}, {"date": "2025-01-22", "close": 46.59, "volume": 30574.0}, {"date": "2025-01-23", "close": 47.15, "volume": 31340.0}, {"date": "2025-01-24", "close": 47.5, "volume": 14719.0}, {"date": "2025-01-27", "close": 48.66, "volume": 40685.0}, {"date": "2025-01-28", "close": 48.57, "volume": 41332.0}, {"date": "2025-01-29", "close": 48.78, "volume": 34885.0}, {"date": "2025-01-30", "close": 49.55, "volume": 24234.0}, {"date": "2025-01-31", "close": 51.66, "volume": 44111.0}, {"date": "2025-02-03", "close": 52.51, "volume": 54725.0}, {"date": "2025-02-04", "close": 54.1, "volume": 45807.0}, {"date": "2025-02-05", "close": 54.81, "volume": 33229.0}, {"date": "2025-02-06", "close": 56.35, "volume": 49281.0}, {"date": "2025-02-07", "close": 55.1, "volume": 36279.0}, {"date": "2025-02-10", "close": 54.47, "volume": 39913.0}, {"date": "2025-02-11", "close": 55.45, "volume": 50248.0}, {"date": "2025-02-12", "close": 54.09, "volume": 46081.0}, {"date": "2025-02-13", "close": 53.63, "volume": 64234.0}, {"date": "2025-02-14", "close": 52.755, "volume": 19653.0}, {"date": "2025-02-18", "close": 54.27, "volume": 36306.0}, {"date": "2025-02-19", "close": 54.19, "volume": 17111.0}, {"date": "2025-02-20", "close": 53.43, "volume": 29885.0}, {"date": "2025-02-21", "close": 52.08, "volume": 21778.0}, {"date": "2025-02-24", "close": 51.71, "volume": 29093.0}, {"date": "2025-02-25", "close": 52.04, "volume": 22291.0}, {"date": "2025-02-26", "close": 52.14, "volume": 28164.0}, {"date": "2025-02-27", "close": 52.38, "volume": 19643.0}, {"date": "2025-02-28", "close": 53.14, "volume": 30531.0}, {"date": "2025-03-03", "close": 52.27, "volume": 29435.0}, {"date": "2025-03-04", "close": 50.6, "volume": 28892.0}, {"date": "2025-03-05", "close": 49.79, "volume": 32442.0}, {"date": "2025-03-06", "close": 49.06, "volume": 26177.0}, {"date": "2025-03-07", "close": 48.96, "volume": 27495.0}, {"date": "2025-03-10", "close": 46.66, "volume": 33658.0}, {"date": "2025-03-11", "close": 46.82, "volume": 19097.0}, {"date": "2025-03-12", "close": 47.12, "volume": 23859.0}, {"date": "2025-03-13", "close": 46.68, "volume": 15963.0}, {"date": "2025-03-14", "close": 47.39, "volume": 20867.0}, {"date": "2025-03-17", "close": 47.55, "volume": 26142.0}, {"date": "2025-03-18", "close": 48.0, "volume": 32724.0}, {"date": "2025-03-19", "close": 48.63, "volume": 46002.0}, {"date": "2025-03-20", "close": 48.56, "volume": 67796.0}, {"date": "2025-03-21", "close": 47.49, "volume": 62038.0}, {"date": "2025-03-24", "close": 49.06, "volume": 22748.0}, {"date": "2025-03-25", "close": 48.32, "volume": 21007.0}, {"date": "2025-03-26", "close": 48.63, "volume": 20984.0}, {"date": "2025-03-27", "close": 48.86, "volume": 23278.0}, {"date": "2025-03-28", "close": 47.64, "volume": 26616.0}, {"date": "2025-03-31", "close": 47.15, "volume": 53925.0}, {"date": "2025-04-01", "close": 47.78, "volume": 20581.0}, {"date": "2025-04-02", "close": 47.88, "volume": 23675.0}, {"date": "2025-04-03", "close": 44.67, "volume": 28547.0}, {"date": "2025-04-04", "close": 44.47, "volume": 46044.0}, {"date": "2025-04-07", "close": 44.4, "volume": 29327.0}, {"date": "2025-04-08", "close": 44.7, "volume": 21248.0}, {"date": "2025-04-09", "close": 47.3, "volume": 56556.0}, {"date": "2025-04-10", "close": 44.6, "volume": 24812.0}, {"date": "2025-04-11", "close": 45.04, "volume": 17862.0}, {"date": "2025-04-14", "close": 45.7, "volume": 24271.0}, {"date": "2025-04-15", "close": 45.76, "volume": 19913.0}, {"date": "2025-04-16", "close": 46.455, "volume": 20138.0}, {"date": "2025-04-17", "close": 47.36, "volume": 29201.0}, {"date": "2025-04-21", "close": 46.57, "volume": 22956.0}, {"date": "2025-04-22", "close": 48.65, "volume": 36325.0}, {"date": "2025-04-23", "close": 48.66, "volume": 24110.0}, {"date": "2025-04-24", "close": 49.93, "volume": 19055.0}, {"date": "2025-04-25", "close": 47.89, "volume": 41507.0}, {"date": "2025-04-28", "close": 47.69, "volume": 23040.0}, {"date": "2025-04-29", "close": 48.5, "volume": 19901.0}, {"date": "2025-04-30", "close": 48.14, "volume": 18896.0}, {"date": "2025-05-01", "close": 47.86, "volume": 18398.0}, {"date": "2025-05-02", "close": 49.68, "volume": 15394.0}, {"date": "2025-05-05", "close": 48.66, "volume": 29150.0}, {"date": "2025-05-06", "close": 48.4, "volume": 18645.0}, {"date": "2025-05-07", "close": 48.16, "volume": 19992.0}, {"date": "2025-05-08", "close": 48.61, "volume": 18805.0}, {"date": "2025-05-09", "close": 47.58, "volume": 21162.0}, {"date": "2025-05-12", "close": 47.77, "volume": 57487.0}, {"date": "2025-05-13", "close": 49.29, "volume": 26518.0}, {"date": "2025-05-14", "close": 49.55, "volume": 55702.0}, {"date": "2025-05-15", "close": 49.94, "volume": 50567.0}, {"date": "2025-05-16", "close": 49.38, "volume": 31858.0}, {"date": "2025-05-19", "close": 49.65, "volume": 22527.0}, {"date": "2025-05-20", "close": 49.16, "volume": 11245.0}, {"date": "2025-05-21", "close": 47.99, "volume": 20977.0}, {"date": "2025-05-22", "close": 47.72, "volume": 20708.0}, {"date": "2025-05-23", "close": 47.75, "volume": 52845.0}, {"date": "2025-05-27", "close": 48.86, "volume": 60770.0}, {"date": "2025-05-28", "close": 48.28, "volume": 57200.0}, {"date": "2025-05-29", "close": 48.88, "volume": 47990.0}, {"date": "2025-05-30", "close": 48.77, "volume": 60474.0}, {"date": "2025-06-02", "close": 48.01, "volume": 54644.0}, {"date": "2025-06-03", "close": 48.1, "volume": 43018.0}, {"date": "2025-06-04", "close": 47.01, "volume": 45815.0}, {"date": "2025-06-05", "close": 46.8, "volume": 28187.0}, {"date": "2025-06-06", "close": 48.0, "volume": 54976.0}, {"date": "2025-06-09", "close": 48.19, "volume": 85865.0}, {"date": "2025-06-10", "close": 49.11, "volume": 43273.0}, {"date": "2025-06-11", "close": 49.18, "volume": 52578.0}, {"date": "2025-06-12", "close": 48.92, "volume": 32288.0}, {"date": "2025-06-13", "close": 47.6, "volume": 38437.0}, {"date": "2025-06-16", "close": 46.81, "volume": 32503.0}, {"date": "2025-06-17", "close": 46.79, "volume": 43798.0}, {"date": "2025-06-18", "close": 47.205, "volume": 66580.0}, {"date": "2025-06-20", "close": 47.15, "volume": 83595.0}, {"date": "2025-06-23", "close": 49.16, "volume": 56583.0}, {"date": "2025-06-24", "close": 49.42, "volume": 47899.0}, {"date": "2025-06-25", "close": 49.18, "volume": 64601.0}, {"date": "2025-06-26", "close": 50.62, "volume": 51417.0}, {"date": "2025-06-27", "close": 50.91, "volume": 102500.0}, {"date": "2025-06-30", "close": 50.66, "volume": 68380.0}, {"date": "2025-07-01", "close": 52.28, "volume": 59719.0}, {"date": "2025-07-02", "close": 53.25, "volume": 99806.0}, {"date": "2025-07-03", "close": 54.69, "volume": 57439.0}, {"date": "2025-07-07", "close": 53.74, "volume": 83346.0}, {"date": "2025-07-08", "close": 53.7, "volume": 48557.0}, {"date": "2025-07-09", "close": 53.85, "volume": 41314.0}, {"date": "2025-07-10", "close": 53.72, "volume": 34765.0}, {"date": "2025-07-11", "close": 52.84, "volume": 88198.0}, {"date": "2025-07-14", "close": 54.27, "volume": 33672.0}, {"date": "2025-07-15", "close": 52.66, "volume": 60950.0}, {"date": "2025-07-16", "close": 53.3, "volume": 51869.0}, {"date": "2025-07-17", "close": 54.06, "volume": 29329.0}, {"date": "2025-07-18", "close": 53.71, "volume": 26422.0}, {"date": "2025-07-21", "close": 53.81, "volume": 19787.0}, {"date": "2025-07-22", "close": 53.68, "volume": 29440.0}, {"date": "2025-07-23", "close": 53.5, "volume": 20724.0}, {"date": "2025-07-24", "close": 51.51, "volume": 37796.0}, {"date": "2025-07-25", "close": 48.59, "volume": 56266.0}, {"date": "2025-07-28", "close": 48.8, "volume": 45573.0}, {"date": "2025-07-29", "close": 47.77, "volume": 42920.0}, {"date": "2025-07-30", "close": 47.68, "volume": 61874.0}, {"date": "2025-07-31", "close": 47.62, "volume": 46929.0}, {"date": "2025-08-01", "close": 46.89, "volume": 87879.0}, {"date": "2025-08-04", "close": 46.96, "volume": 41971.0}, {"date": "2025-08-05", "close": 46.98, "volume": 42317.0}, {"date": "2025-08-06", "close": 46.89, "volume": 24280.0}, {"date": "2025-08-07", "close": 46.69, "volume": 37197.0}, {"date": "2025-08-08", "close": 47.24, "volume": 26529.0}, {"date": "2025-08-11", "close": 47.29, "volume": 17533.0}, {"date": "2025-08-12", "close": 49.41, "volume": 30109.0}, {"date": "2025-08-13", "close": 50.03, "volume": 24765.0}, {"date": "2025-08-14", "close": 49.81, "volume": 25509.0}, {"date": "2025-08-15", "close": 49.54, "volume": 124492.0}, {"date": "2025-08-18", "close": 48.94, "volume": 16833.0}, {"date": "2025-08-19", "close": 49.48, "volume": 33252.0}, {"date": "2025-08-20", "close": 49.79, "volume": 21613.0}, {"date": "2025-08-21", "close": 49.34, "volume": 18854.0}, {"date": "2025-08-22", "close": 52.08, "volume": 46966.0}, {"date": "2025-08-25", "close": 51.51, "volume": 17692.0}, {"date": "2025-08-26", "close": 52.06, "volume": 25089.0}, {"date": "2025-08-27", "close": 52.49, "volume": 24273.0}, {"date": "2025-08-28", "close": 52.38, "volume": 20001.0}, {"date": "2025-08-29", "close": 52.32, "volume": 23174.0}, {"date": "2025-09-02", "close": 51.8, "volume": 30968.0}, {"date": "2025-09-03", "close": 51.71, "volume": 24114.0}, {"date": "2025-09-04", "close": 52.32, "volume": 18061.0}, {"date": "2025-09-05", "close": 52.01, "volume": 26454.0}, {"date": "2025-09-08", "close": 52.26, "volume": 18779.0}, {"date": "2025-09-09", "close": 51.78, "volume": 14781.0}, {"date": "2025-09-10", "close": 51.74, "volume": 18851.0}, {"date": "2025-09-11", "close": 52.54, "volume": 23716.0}, {"date": "2025-09-12", "close": 51.79, "volume": 19102.0}, {"date": "2025-09-15", "close": 51.93, "volume": 21606.0}, {"date": "2025-09-16", "close": 51.005, "volume": 18900.0}, {"date": "2025-09-17", "close": 51.31, "volume": 35091.0}, {"date": "2025-09-18", "close": 52.685, "volume": 37290.0}, {"date": "2025-09-19", "close": 52.3, "volume": 109167.0}, {"date": "2025-09-22", "close": 51.48, "volume": 47158.0}, {"date": "2025-09-23", "close": 51.7, "volume": 31204.0}, {"date": "2025-09-24", "close": 51.4, "volume": 37370.0}, {"date": "2025-09-25", "close": 51.42, "volume": 31879.0}, {"date": "2025-09-26", "close": 51.92, "volume": 30139.0}, {"date": "2025-09-29", "close": 51.01, "volume": 36829.0}, {"date": "2025-09-30", "close": 51.26, "volume": 125857.0}, {"date": "2025-10-01", "close": 50.02, "volume": 56454.0}, {"date": "2025-10-02", "close": 49.685, "volume": 34650.0}, {"date": "2025-10-03", "close": 50.22, "volume": 26758.0}, {"date": "2025-10-06", "close": 50.99, "volume": 31011.0}, {"date": "2025-10-07", "close": 50.15, "volume": 32302.0}, {"date": "2025-10-08", "close": 50.32, "volume": 18685.0}, {"date": "2025-10-09", "close": 50.34, "volume": 21801.0}, {"date": "2025-10-10", "close": 48.72, "volume": 20808.0}, {"date": "2025-10-13", "close": 49.04, "volume": 45512.0}, {"date": "2025-10-14", "close": 50.69, "volume": 31042.0}, {"date": "2025-10-15", "close": 50.01, "volume": 32401.0}, {"date": "2025-10-16", "close": 47.68, "volume": 48118.0}, {"date": "2025-10-17", "close": 48.55, "volume": 40477.0}, {"date": "2025-10-20", "close": 49.83, "volume": 26920.0}, {"date": "2025-10-21", "close": 49.8, "volume": 19593.0}, {"date": "2025-10-22", "close": 49.83, "volume": 26080.0}, {"date": "2025-10-23", "close": 49.75, "volume": 34901.0}, {"date": "2025-10-24", "close": 50.61, "volume": 10660.0}, {"date": "2025-10-27", "close": 50.23, "volume": 15262.0}, {"date": "2025-10-28", "close": 50.09, "volume": 19599.0}, {"date": "2025-10-29", "close": 49.58, "volume": 36693.0}, {"date": "2025-10-30", "close": 49.12, "volume": 25596.0}, {"date": "2025-10-31", "close": 50.61, "volume": 54617.0}, {"date": "2025-11-03", "close": 50.82, "volume": 38639.0}, {"date": "2025-11-04", "close": 50.57, "volume": 18601.0}, {"date": "2025-11-05", "close": 51.92, "volume": 24451.0}, {"date": "2025-11-06", "close": 51.4, "volume": 23767.0}, {"date": "2025-11-07", "close": 51.46, "volume": 13705.0}, {"date": "2025-11-10", "close": 52.06, "volume": 16134.0}, {"date": "2025-11-11", "close": 52.38, "volume": 11596.0}, {"date": "2025-11-12", "close": 52.59, "volume": 21756.0}, {"date": "2025-11-13", "close": 52.74, "volume": 27208.0}, {"date": "2025-11-14", "close": 52.27, "volume": 11563.0}, {"date": "2025-11-17", "close": 50.34, "volume": 15575.0}, {"date": "2025-11-18", "close": 50.3, "volume": 10743.0}, {"date": "2025-11-19", "close": 49.8, "volume": 16863.0}, {"date": "2025-11-20", "close": 49.87, "volume": 15053.0}, {"date": "2025-11-21", "close": 51.54, "volume": 25507.0}, {"date": "2025-11-24", "close": 51.05, "volume": 17108.0}, {"date": "2025-11-25", "close": 52.6, "volume": 25987.0}, {"date": "2025-11-26", "close": 52.53, "volume": 28985.0}, {"date": "2025-11-28", "close": 52.22, "volume": 9586.0}, {"date": "2025-12-01", "close": 52.98, "volume": 26097.0}, {"date": "2025-12-02", "close": 52.65, "volume": 23932.0}, {"date": "2025-12-03", "close": 54.49, "volume": 36747.0}, {"date": "2025-12-04", "close": 54.35, "volume": 25401.0}, {"date": "2025-12-05", "close": 53.92, "volume": 14693.0}, {"date": "2025-12-08", "close": 54.22, "volume": 21885.0}, {"date": "2025-12-09", "close": 54.44, "volume": 25958.0}, {"date": "2025-12-10", "close": 56.56, "volume": 46780.0}, {"date": "2025-12-11", "close": 57.43, "volume": 25797.0}, {"date": "2025-12-12", "close": 57.24, "volume": 33665.0}, {"date": "2025-12-15", "close": 57.91, "volume": 29569.0}, {"date": "2025-12-16", "close": 57.5, "volume": 38297.0}, {"date": "2025-12-17", "close": 57.59, "volume": 25813.0}, {"date": "2025-12-18", "close": 57.97, "volume": 39400.0}, {"date": "2025-12-19", "close": 56.86, "volume": 44574.0}, {"date": "2025-12-22", "close": 55.98, "volume": 26887.0}, {"date": "2025-12-23", "close": 55.76, "volume": 27293.0}, {"date": "2025-12-24", "close": 55.54, "volume": 10607.0}, {"date": "2025-12-26", "close": 55.44, "volume": 13818.0}, {"date": "2025-12-29", "close": 54.89, "volume": 18806.0}, {"date": "2025-12-30", "close": 54.72, "volume": 17646.0}, {"date": "2025-12-31", "close": 54.3, "volume": 19137.0}, {"date": "2026-01-02", "close": 53.58, "volume": 37232.0}, {"date": "2026-01-05", "close": 54.67, "volume": 26617.0}, {"date": "2026-01-06", "close": 54.54, "volume": 22574.0}, {"date": "2026-01-07", "close": 54.18, "volume": 14957.0}, {"date": "2026-01-08", "close": 55.52, "volume": 21487.0}, {"date": "2026-01-09", "close": 55.1, "volume": 29319.0}, {"date": "2026-01-12", "close": 55.04, "volume": 22798.0}, {"date": "2026-01-13", "close": 55.1, "volume": 14695.0}, {"date": "2026-01-14", "close": 55.86, "volume": 22985.0}, {"date": "2026-01-15", "close": 57.27, "volume": 22257.0}, {"date": "2026-01-16", "close": 56.42, "volume": 17778.0}, {"date": "2026-01-20", "close": 56.07, "volume": 26018.0}, {"date": "2026-01-21", "close": 58.79, "volume": 38881.0}, {"date": "2026-01-22", "close": 58.74, "volume": 27216.0}, {"date": "2026-01-23", "close": 56.68, "volume": 15140.0}, {"date": "2026-01-26", "close": 56.6, "volume": 16477.0}, {"date": "2026-01-27", "close": 56.59, "volume": 24808.0}, {"date": "2026-01-28", "close": 55.44, "volume": 30782.0}, {"date": "2026-01-29", "close": 57.09, "volume": 39141.0}, {"date": "2026-01-30", "close": 57.32, "volume": 25718.0}, {"date": "2026-02-02", "close": 58.84, "volume": 37084.0}, {"date": "2026-02-03", "close": 59.33, "volume": 26895.0}, {"date": "2026-02-04", "close": 59.45, "volume": 22948.0}, {"date": "2026-02-05", "close": 59.51, "volume": 23093.0}, {"date": "2026-02-06", "close": 59.85, "volume": 32253.0}, {"date": "2026-02-09", "close": 59.66, "volume": 37186.0}, {"date": "2026-02-10", "close": 59.27, "volume": 23978.0}, {"date": "2026-02-11", "close": 58.4, "volume": 19684.0}, {"date": "2026-02-12", "close": 58.71, "volume": 35278.0}, {"date": "2026-02-13", "close": 58.36, "volume": 26069.0}, {"date": "2026-02-17", "close": 58.72, "volume": 19776.0}, {"date": "2026-02-18", "close": 57.42, "volume": 38393.0}, {"date": "2026-02-19", "close": 57.02, "volume": 37332.0}, {"date": "2026-02-20", "close": 57.86, "volume": 92363.0}, {"date": "2026-02-23", "close": 55.17, "volume": 35217.0}, {"date": "2026-02-24", "close": 55.19, "volume": 30572.0}, {"date": "2026-02-25", "close": 56.58, "volume": 20432.0}, {"date": "2026-02-26", "close": 56.17, "volume": 30576.0}, {"date": "2026-02-27", "close": 54.65, "volume": 35773.0}, {"date": "2026-03-02", "close": 54.92, "volume": 21812.0}, {"date": "2026-03-03", "close": 54.7, "volume": 21868.0}, {"date": "2026-03-04", "close": 54.84, "volume": 21126.0}, {"date": "2026-03-05", "close": 54.0, "volume": 30546.0}, {"date": "2026-03-06", "close": 53.28, "volume": 37973.0}, {"date": "2026-03-09", "close": 52.81, "volume": 31448.0}, {"date": "2026-03-10", "close": 52.59, "volume": 42398.0}, {"date": "2026-03-11", "close": 52.39, "volume": 30845.0}, {"date": "2026-03-12", "close": 52.49, "volume": 26296.0}, {"date": "2026-03-13", "close": 51.97, "volume": 19259.0}, {"date": "2026-03-16", "close": 52.69, "volume": 30746.0}, {"date": "2026-03-17", "close": 52.27, "volume": 47051.0}, {"date": "2026-03-18", "close": 51.62, "volume": 45469.0}, {"date": "2026-03-19", "close": 52.2, "volume": 64671.0}, {"date": "2026-03-20", "close": 51.69, "volume": 76949.0}, {"date": "2026-03-23", "close": 53.27, "volume": 33489.0}, {"date": "2026-03-24", "close": 53.7, "volume": 20796.0}, {"date": "2026-03-25", "close": 53.3, "volume": 16876.0}, {"date": "2026-03-26", "close": 53.44, "volume": 18588.0}, {"date": "2026-03-27", "close": 52.99, "volume": 47762.0}, {"date": "2026-03-30", "close": 54.11, "volume": 27260.0}, {"date": "2026-03-31", "close": 53.93, "volume": 47421.0}, {"date": "2026-04-01", "close": 54.54, "volume": 27541.0}, {"date": "2026-04-02", "close": 55.19, "volume": 65100.0}, {"date": "2026-04-06", "close": 55.96, "volume": 81999.0}, {"date": "2026-04-07", "close": 56.5, "volume": 65596.0}, {"date": "2026-04-08", "close": 57.83, "volume": 43044.0}, {"date": "2026-04-09", "close": 59.29, "volume": 77137.0}, {"date": "2026-04-10", "close": 58.6, "volume": 68431.0}, {"date": "2026-04-13", "close": 58.72, "volume": 47828.0}, {"date": "2026-04-14", "close": 58.44, "volume": 40513.0}, {"date": "2026-04-15", "close": 58.37, "volume": 47814.0}, {"date": "2026-04-16", "close": 57.94, "volume": 115457.0}, {"date": "2026-04-17", "close": 59.33, "volume": 75292.0}, {"date": "2026-04-20", "close": 58.79, "volume": 44588.0}, {"date": "2026-04-21", "close": 57.3, "volume": 38785.0}, {"date": "2026-04-22", "close": 57.27, "volume": 34605.0}, {"date": "2026-04-23", "close": 57.29, "volume": 24731.0}, {"date": "2026-04-24", "close": 56.03, "volume": 45230.0}, {"date": "2026-04-27", "close": 57.08, "volume": 62489.0}, {"date": "2026-04-28", "close": 57.99, "volume": 43626.0}, {"date": "2026-04-29", "close": 56.47, "volume": 49536.0}, {"date": "2026-04-30", "close": 56.2, "volume": 36000.0}, {"date": "2026-05-01", "close": 56.54, "volume": 31995.0}, {"date": "2026-05-04", "close": 55.54, "volume": 31762.0}, {"date": "2026-05-05", "close": 56.46, "volume": 29670.0}, {"date": "2026-05-06", "close": 56.38, "volume": 23078.0}, {"date": "2026-05-07", "close": 56.72, "volume": 28586.0}, {"date": "2026-05-08", "close": 56.59, "volume": 21005.0}, {"date": "2026-05-11", "close": 55.51, "volume": 24911.0}, {"date": "2026-05-12", "close": 55.03, "volume": 19948.0}, {"date": "2026-05-13", "close": 54.54, "volume": 19282.0}, {"date": "2026-05-14", "close": 54.88, "volume": 20215.0}, {"date": "2026-05-15", "close": 53.81, "volume": 45097.0}, {"date": "2026-05-18", "close": 55.22, "volume": 23589.0}, {"date": "2026-05-19", "close": 55.39, "volume": 39108.0}, {"date": "2026-05-20", "close": 56.39, "volume": 36169.0}, {"date": "2026-05-21", "close": 57.22, "volume": 34375.0}, {"date": "2026-05-22", "close": 57.08, "volume": 42092.0}, {"date": "2026-05-26", "close": 57.66, "volume": 38842.0}, {"date": "2026-05-27", "close": 57.26, "volume": 22801.0}, {"date": "2026-05-28", "close": 57.49, "volume": 33638.0}, {"date": "2026-05-29", "close": 57.52, "volume": 20811.0}, {"date": "2026-06-01", "close": 56.42, "volume": 29874.0}, {"date": "2026-06-02", "close": 57.42, "volume": 31802.0}, {"date": "2026-06-03", "close": 55.79, "volume": 47227.0}, {"date": "2026-06-04", "close": 57.7, "volume": 30800.0}, {"date": "2026-06-05", "close": 58.13, "volume": 41485.0}, {"date": "2026-06-08", "close": 58.42, "volume": 21527.0}, {"date": "2026-06-09", "close": 59.24, "volume": 38377.0}, {"date": "2026-06-10", "close": 60.09, "volume": 53777.0}, {"date": "2026-06-11", "close": 59.77, "volume": 57841.0}, {"date": "2026-06-12", "close": 60.62, "volume": 28095.0}, {"date": "2026-06-15", "close": 59.36, "volume": 30189.0}, {"date": "2026-06-16", "close": 59.96, "volume": 26091.0}, {"date": "2026-06-17", "close": 59.51, "volume": 54449.0}, {"date": "2026-06-18", "close": 60.34, "volume": 69646.0}, {"date": "2026-06-22", "close": 60.4, "volume": 54518.0}, {"date": "2026-06-23", "close": 62.03, "volume": 57390.0}, {"date": "2026-06-24", "close": 62.44, "volume": 63995.0}, {"date": "2026-06-25", "close": 62.92, "volume": 42394.0}, {"date": "2026-06-26", "close": 63.81, "volume": 223850.0}, {"date": "2026-06-29", "close": 63.21, "volume": 51384.0}, {"date": "2026-06-30", "close": 63.17, "volume": 31847.0}, {"date": "2026-07-01", "close": 64.76, "volume": 63922.0}, {"date": "2026-07-02", "close": 63.85, "volume": 45395.0}, {"date": "2026-07-06", "close": 64.36, "volume": 59718.0}, {"date": "2026-07-07", "close": 63.34, "volume": 47751.0}, {"date": "2026-07-08", "close": 62.63, "volume": 55880.0}, {"date": "2026-07-09", "close": 63.06, "volume": 34822.0}, {"date": "2026-07-10", "close": 63.7, "volume": 45338.0}, {"date": "2026-07-13", "close": 63.7, "volume": 55933.0}, {"date": "2026-07-14", "close": 63.3, "volume": 59240.0}, {"date": "2026-07-15", "close": 64.06, "volume": 70890.0}, {"date": "2026-07-16", "close": 66.53, "volume": 80772.0}, {"date": "2026-07-17", "close": 65.7, "volume": 77423.0}, {"date": "2026-07-20", "close": 65.74, "volume": 85160.0}, {"date": "2026-07-21", "close": 66.14, "volume": 91565.0}, {"date": "2026-07-22", "close": 66.14, "volume": 141161.0}, {"date": "2026-07-23", "close": 66.02, "volume": 77132.0}, {"date": "2026-07-24", "close": 67.18, "volume": 37117.0}, {"date": "2026-07-27", "close": 67.48, "volume": 38505.0}, {"date": "2026-07-28", "close": 68.68, "volume": 81307.0}, {"date": "2026-07-29", "close": 67.575, "volume": 45936.0}, {"date": "2026-07-30", "close": 67.26, "volume": 63146.0}, {"date": "2026-07-31", "close": 70.21, "volume": 157135.0}, {"date": "2026-08-03", "close": 72.2, "volume": 110176.0}, {"date": "2026-08-04", "close": 71.93, "volume": 72200.0}, {"date": "2026-08-05", "close": 71.85, "volume": 50960.0}, {"date": "2026-08-06", "close": 72.01, "volume": 63770.0}, {"date": "2026-08-07", "close": 71.12, "volume": 50550.0}, {"date": "2026-08-10", "close": 70.43, "volume": 42051.0}, {"date": "2026-08-11", "close": 71.38, "volume": 57056.0}, {"date": "2026-08-12", "close": 70.84, "volume": 36783.0}, {"date": "2026-08-13", "close": 71.83, "volume": 36396.0}, {"date": "2026-08-14", "close": 71.44, "volume": 34011.0}, {"date": "2026-08-17", "close": 70.95, "volume": 52047.0}, {"date": "2026-08-18", "close": 70.48, "volume": 31262.0}, {"date": "2026-08-19", "close": 68.64, "volume": 43771.0}, {"date": "2026-08-20", "close": 68.81, "volume": 30954.0}, {"date": "2026-08-21", "close": 68.69, "volume": 52813.0}, {"date": "2026-08-24", "close": 70.0, "volume": 70336.0}, {"date": "2026-08-25", "close": 70.0, "volume": 83251.0}, {"date": "2026-08-26", "close": 69.9, "volume": 62007.0}, {"date": "2026-08-27", "close": 70.82, "volume": 98517.0}, {"date": "2026-08-28", "close": 70.85, "volume": 62765.0}, {"date": "2026-08-31", "close": 69.87, "volume": 42338.0}, {"date": "2026-09-01", "close": 69.8, "volume": 95208.0}, {"date": "2026-09-02", "close": 71.85, "volume": 72325.0}, {"date": "2026-09-03", "close": 72.04, "volume": 41830.0}, {"date": "2026-09-04", "close": 72.83, "volume": 26484.0}, {"date": "2026-09-08", "close": 72.24, "volume": 32302.0}, {"date": "2026-09-09", "close": 71.55, "volume": 43254.0}, {"date": "2026-09-10", "close": 72.27, "volume": 33463.0}, {"date": "2026-09-11", "close": 72.76, "volume": 48683.0}, {"date": "2026-09-14", "close": 72.62, "volume": 50588.0}, {"date": "2026-09-15", "close": 72.85, "volume": 37662.0}, {"date": "2026-09-16", "close": 71.66, "volume": 54001.0}, {"date": "2026-09-17", "close": 71.49, "volume": 36005.0}, {"date": "2026-09-18", "close": 70.8, "volume": 166441.0}, {"date": "2026-09-21", "close": 71.1, "volume": 45067.0}, {"date": "2026-09-22", "close": 70.24, "volume": 50450.0}, {"date": "2026-09-23", "close": 69.32, "volume": 35600.0}, {"date": "2026-09-24", "close": 70.2, "volume": 184399.0}, {"date": "2026-09-25", "close": 70.53, "volume": 46083.0}, {"date": "2026-09-28", "close": 69.42, "volume": 53030.0}, {"date": "2026-09-29", "close": 68.95, "volume": 45656.0}, {"date": "2026-09-30", "close": 68.78, "volume": 95345.0}, {"date": "2026-10-01", "close": 69.49, "volume": 44280.0}, {"date": "2026-10-02", "close": 70.93, "volume": 46213.0}, {"date": "2026-10-05", "close": 70.64, "volume": 60700.0}, {"date": "2026-10-06", "close": 70.71, "volume": 72919.0}, {"date": "2026-10-07", "close": 70.1, "volume": 73053.0}, {"date": "2026-10-08", "close": 70.61, "volume": 41486.0}, {"date": "2026-10-09", "close": 69.36, "volume": 106698.0}, {"date": "2026-10-12", "close": 70.15, "volume": 87787.0}, {"date": "2026-10-13", "close": 69.96, "volume": 50018.0}, {"date": "2026-10-14", "close": 69.3, "volume": 89458.0}, {"date": "2026-10-15", "close": 70.08, "volume": 71080.0}, {"date": "2026-10-16", "close": 70.52, "volume": 60744.0}, {"date": "2026-10-19", "close": 69.8, "volume": 45435.0}, {"date": "2026-10-20", "close": 71.0, "volume": 78395.0}, {"date": "2026-10-21", "close": 70.9, "volume": 36077.0}, {"date": "2026-10-22", "close": 72.5, "volume": 56017.0}, {"date": "2026-10-23", "close": 72.43, "volume": 53788.0}, {"date": "2026-10-26", "close": 72.79, "volume": 79832.0}, {"date": "2026-10-27", "close": 72.78, "volume": 40403.0}, {"date": "2026-10-28", "close": 72.75, "volume": 64369.0}, {"date": "2026-10-29", "close": 73.76, "volume": 59199.0}, {"date": "2026-10-30", "close": 75.4, "volume": 360172.0}], "refreshing": true}