{"ticker": "FCBC", "overview": {"cik": "859070", "ticker": "FCBC", "name": "FIRST COMMUNITY BANKSHARES INC /VA/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001764578-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026523", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001463305-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023945", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001903388-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001649691-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001838972-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001449542-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001584326-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001649557-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001903388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001649691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001838972-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001449542-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001584326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001649557-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001199628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001463305-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001764578-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001361953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001902942-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001681136-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015833", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014318", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013858", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 213030.09, "net": -213030.09, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "FCBC", "has_prices": true, "as_of": "2026-10-30", "last": 46.94, "prev_close": 46.28, "change": 0.6599999999999966, "change_pct": 0.014261019878997333, "session_volume": 135365.0, "vwap_5": 47.04901135897377, "vwap_20": 47.911554381928944, "vwap_60": 47.97775217209053, "vwap_250": 43.085518395758726, "high_52w": 49.62, "low_52w": 31.42, "avg_volume_20": 119061.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001764578-26-000006", "src": "INSIDERS", "ticker": "FCBC", "cik": "859070", "company": "FIRST COMMUNITY BANKSHARES INC /VA/", "company_raw": "FIRST COMMUNITY BANKSHARES INC /VA/", "who": "Sarah W. Harmon", "who_key": "Harmon Sarah W", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 213030.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $213K of FCBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1764578/000176457826000006/0001764578-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}], "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 Community Bankshares, Inc. - Common Stock", "new_value": "FIRST COMMUNITY BANKSHARES INC /VA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000859070", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000859070", "applied": 1, "detected_at": "2026-10-24T10:54:43.862003"}]}, "key_people": [{"who": "Sarah W. Harmon", "who_key": "Harmon Sarah W", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 213030.09, "net": -213030.09, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213030.09, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764578/000176457826000006/0001764578-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 213030.09, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764578/000176457826000006/0001764578-26-000006-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -213030.09}], "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001764578-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026523", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001463305-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023945", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001903388-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001649691-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001838972-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001449542-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001584326-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "Form 4/A", "accession": "0001649557-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001903388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001649691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001838972-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001449542-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001584326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001649557-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001199628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001463305-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001764578-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001361953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001902942-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001681136-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015833", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014318", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013858", "price_sensitive": true}], "performance": {"ticker": "FCBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 22.65, "volume": 41257.0}, {"date": "2016-11-01", "close": 22.35, "volume": 21509.0}, {"date": "2016-11-02", "close": 22.1, "volume": 19513.0}, {"date": "2016-11-03", "close": 22.09, "volume": 52416.0}, {"date": "2016-11-04", "close": 22.11, "volume": 18813.0}, {"date": "2016-11-07", "close": 22.25, "volume": 44967.0}, {"date": "2016-11-08", "close": 22.61, "volume": 15051.0}, {"date": "2016-11-09", "close": 24.51, "volume": 37855.0}, {"date": "2016-11-10", "close": 25.33, "volume": 51452.0}, {"date": "2016-11-11", "close": 28.51, "volume": 69037.0}, {"date": "2016-11-14", "close": 26.95, "volume": 58224.0}, {"date": "2016-11-15", "close": 26.96, "volume": 30474.0}, {"date": "2016-11-16", "close": 26.92, "volume": 42816.0}, {"date": "2016-11-17", "close": 26.98, "volume": 48634.0}, {"date": "2016-11-18", "close": 28.03, "volume": 54462.0}, {"date": "2016-11-21", "close": 27.74, "volume": 16748.0}, {"date": "2016-11-22", "close": 28.57, "volume": 22626.0}, {"date": "2016-11-23", "close": 28.53, "volume": 22573.0}, {"date": "2016-11-25", "close": 28.69, "volume": 8393.0}, {"date": "2016-11-28", "close": 28.01, "volume": 22672.0}, {"date": "2016-11-29", "close": 28.18, "volume": 30823.0}, {"date": "2016-11-30", "close": 28.2, "volume": 40158.0}, {"date": "2016-12-01", "close": 28.59, "volume": 54725.0}, {"date": "2016-12-02", "close": 28.28, "volume": 18195.0}, {"date": "2016-12-05", "close": 29.05, "volume": 59721.0}, {"date": "2016-12-06", "close": 29.89, "volume": 28995.0}, {"date": "2016-12-07", "close": 30.44, "volume": 24462.0}, {"date": "2016-12-08", "close": 31.29, "volume": 50680.0}, {"date": "2016-12-09", "close": 31.43, "volume": 33839.0}, {"date": "2016-12-12", "close": 30.5, "volume": 60454.0}, {"date": "2016-12-13", "close": 29.99, "volume": 65557.0}, {"date": "2016-12-14", "close": 29.9, "volume": 34781.0}, {"date": "2016-12-15", "close": 30.98, "volume": 43134.0}, {"date": "2016-12-16", "close": 30.39, "volume": 107009.0}, {"date": "2016-12-19", "close": 30.47, "volume": 36415.0}, {"date": "2016-12-20", "close": 31.06, "volume": 30114.0}, {"date": "2016-12-21", "close": 30.68, "volume": 36247.0}, {"date": "2016-12-22", "close": 30.84, "volume": 35191.0}, {"date": "2016-12-23", "close": 30.72, "volume": 17650.0}, {"date": "2016-12-27", "close": 30.58, "volume": 32697.0}, {"date": "2016-12-28", "close": 30.47, "volume": 19816.0}, {"date": "2016-12-29", "close": 30.32, "volume": 25111.0}, {"date": "2016-12-30", "close": 30.14, "volume": 22628.0}, {"date": "2017-01-03", "close": 30.1, "volume": 25187.0}, {"date": "2017-01-04", "close": 30.1, "volume": 52187.0}, {"date": "2017-01-05", "close": 29.5, "volume": 16795.0}, {"date": "2017-01-06", "close": 29.6, "volume": 16080.0}, {"date": "2017-01-09", "close": 29.29, "volume": 22982.0}, {"date": "2017-01-10", "close": 29.58, "volume": 28261.0}, {"date": "2017-01-11", "close": 29.89, "volume": 29503.0}, {"date": "2017-01-12", "close": 29.61, "volume": 39152.0}, {"date": "2017-01-13", "close": 29.6, "volume": 40483.0}, {"date": "2017-01-17", "close": 28.86, "volume": 38128.0}, {"date": "2017-01-18", "close": 29.12, "volume": 15718.0}, {"date": "2017-01-19", "close": 28.75, "volume": 20252.0}, {"date": "2017-01-20", "close": 29.01, "volume": 21592.0}, {"date": "2017-01-23", "close": 29.18, "volume": 23375.0}, {"date": "2017-01-24", "close": 30.14, "volume": 24369.0}, {"date": "2017-01-25", "close": 30.64, "volume": 76503.0}, {"date": "2017-01-26", "close": 30.12, "volume": 45321.0}, {"date": "2017-01-27", "close": 30.14, "volume": 22127.0}, {"date": "2017-01-30", "close": 29.53, "volume": 34705.0}, {"date": "2017-01-31", "close": 29.1, "volume": 47126.0}, {"date": "2017-02-01", "close": 28.4, "volume": 21118.0}, {"date": "2017-02-02", "close": 27.65, "volume": 23422.0}, {"date": "2017-02-03", "close": 28.09, "volume": 27645.0}, {"date": "2017-02-06", "close": 27.09, "volume": 27998.0}, {"date": "2017-02-07", "close": 27.0, "volume": 35308.0}, {"date": "2017-02-08", "close": 26.53, "volume": 20204.0}, {"date": "2017-02-09", "close": 26.61, "volume": 15295.0}, {"date": "2017-02-10", "close": 27.29, "volume": 18368.0}, {"date": "2017-02-13", "close": 27.38, "volume": 17086.0}, {"date": "2017-02-14", "close": 27.65, "volume": 15715.0}, {"date": "2017-02-15", "close": 27.83, "volume": 11092.0}, {"date": "2017-02-16", "close": 27.85, "volume": 31260.0}, {"date": "2017-02-17", "close": 27.66, "volume": 32456.0}, {"date": "2017-02-21", "close": 27.74, "volume": 18050.0}, {"date": "2017-02-22", "close": 27.73, "volume": 10920.0}, {"date": "2017-02-23", "close": 27.77, "volume": 8784.0}, {"date": "2017-02-24", "close": 27.47, "volume": 13672.0}, {"date": "2017-02-27", "close": 27.4, "volume": 20162.0}, {"date": "2017-02-28", "close": 27.02, "volume": 34100.0}, {"date": "2017-03-01", "close": 27.81, "volume": 17516.0}, {"date": "2017-03-02", "close": 27.46, "volume": 20867.0}, {"date": "2017-03-03", "close": 27.6, "volume": 23804.0}, {"date": "2017-03-06", "close": 27.2, "volume": 16963.0}, {"date": "2017-03-07", "close": 26.45, "volume": 37634.0}, {"date": "2017-03-08", "close": 25.9, "volume": 23252.0}, {"date": "2017-03-09", "close": 25.68, "volume": 47640.0}, {"date": "2017-03-10", "close": 25.53, "volume": 31957.0}, {"date": "2017-03-13", "close": 25.52, "volume": 27673.0}, {"date": "2017-03-14", "close": 25.32, "volume": 41863.0}, {"date": "2017-03-15", "close": 25.51, "volume": 30226.0}, {"date": "2017-03-16", "close": 25.45, "volume": 34306.0}, {"date": "2017-03-17", "close": 24.86, "volume": 81214.0}, {"date": "2017-03-20", "close": 24.56, "volume": 35348.0}, {"date": "2017-03-21", "close": 23.84, "volume": 83845.0}, {"date": "2017-03-22", "close": 23.49, "volume": 62016.0}, {"date": "2017-03-23", "close": 24.37, "volume": 26810.0}, {"date": "2017-03-24", "close": 24.64, "volume": 66618.0}, {"date": "2017-03-27", "close": 24.18, "volume": 67128.0}, {"date": "2017-03-28", "close": 24.92, "volume": 35645.0}, {"date": "2017-03-29", "close": 24.89, "volume": 44208.0}, {"date": "2017-03-30", "close": 25.26, "volume": 65536.0}, {"date": "2017-03-31", "close": 24.97, "volume": 37888.0}, {"date": "2017-04-03", "close": 25.13, "volume": 41940.0}, {"date": "2017-04-04", "close": 25.1, "volume": 69300.0}, {"date": "2017-04-05", "close": 24.63, "volume": 67973.0}, {"date": "2017-04-06", "close": 24.72, "volume": 34296.0}, {"date": "2017-04-07", "close": 24.59, "volume": 16662.0}, {"date": "2017-04-10", "close": 24.57, "volume": 24855.0}, {"date": "2017-04-11", "close": 24.74, "volume": 29189.0}, {"date": "2017-04-12", "close": 24.48, "volume": 21106.0}, {"date": "2017-04-13", "close": 24.3, "volume": 20695.0}, {"date": "2017-04-17", "close": 24.52, "volume": 24465.0}, {"date": "2017-04-18", "close": 24.71, "volume": 30435.0}, {"date": "2017-04-19", "close": 24.53, "volume": 27444.0}, {"date": "2017-04-20", "close": 25.1, "volume": 37281.0}, {"date": "2017-04-21", "close": 25.47, "volume": 32163.0}, {"date": "2017-04-24", "close": 26.18, "volume": 24591.0}, {"date": "2017-04-25", "close": 26.18, "volume": 33886.0}, {"date": "2017-04-26", "close": 27.34, "volume": 49432.0}, {"date": "2017-04-27", "close": 27.24, "volume": 22857.0}, {"date": "2017-04-28", "close": 26.46, "volume": 28557.0}, {"date": "2017-05-01", "close": 26.08, "volume": 36122.0}, {"date": "2017-05-02", "close": 25.89, "volume": 16263.0}, {"date": "2017-05-03", "close": 26.12, "volume": 27225.0}, {"date": "2017-05-04", "close": 27.03, "volume": 36241.0}, {"date": "2017-05-05", "close": 26.99, "volume": 22758.0}, {"date": "2017-05-08", "close": 27.01, "volume": 18010.0}, {"date": "2017-05-09", "close": 26.62, "volume": 19808.0}, {"date": "2017-05-10", "close": 26.21, "volume": 17619.0}, {"date": "2017-05-11", "close": 25.81, "volume": 14858.0}, {"date": "2017-05-12", "close": 25.52, "volume": 27599.0}, {"date": "2017-05-15", "close": 25.77, "volume": 13684.0}, {"date": "2017-05-16", "close": 26.05, "volume": 15324.0}, {"date": "2017-05-17", "close": 25.24, "volume": 30263.0}, {"date": "2017-05-18", "close": 25.57, "volume": 82082.0}, {"date": "2017-05-19", "close": 24.95, "volume": 32439.0}, {"date": "2017-05-22", "close": 25.13, "volume": 31072.0}, {"date": "2017-05-23", "close": 25.39, "volume": 12853.0}, {"date": "2017-05-24", "close": 25.22, "volume": 12765.0}, {"date": "2017-05-25", "close": 25.42, "volume": 15807.0}, {"date": "2017-05-26", "close": 25.68, "volume": 18771.0}, {"date": "2017-05-30", "close": 25.3, "volume": 18624.0}, {"date": "2017-05-31", "close": 25.5, "volume": 53132.0}, {"date": "2017-06-01", "close": 25.71, "volume": 21117.0}, {"date": "2017-06-02", "close": 26.02, "volume": 30720.0}, {"date": "2017-06-05", "close": 25.62, "volume": 11272.0}, {"date": "2017-06-06", "close": 25.38, "volume": 11045.0}, {"date": "2017-06-07", "close": 25.84, "volume": 20115.0}, {"date": "2017-06-08", "close": 26.68, "volume": 26233.0}, {"date": "2017-06-09", "close": 28.05, "volume": 38612.0}, {"date": "2017-06-12", "close": 27.87, "volume": 41436.0}, {"date": "2017-06-13", "close": 27.95, "volume": 21830.0}, {"date": "2017-06-14", "close": 27.95, "volume": 23017.0}, {"date": "2017-06-15", "close": 27.83, "volume": 15272.0}, {"date": "2017-06-16", "close": 27.83, "volume": 59543.0}, {"date": "2017-06-19", "close": 27.74, "volume": 15252.0}, {"date": "2017-06-20", "close": 27.22, "volume": 12498.0}, {"date": "2017-06-21", "close": 26.74, "volume": 20796.0}, {"date": "2017-06-22", "close": 26.75, "volume": 13729.0}, {"date": "2017-06-23", "close": 26.79, "volume": 110794.0}, {"date": "2017-06-26", "close": 26.54, "volume": 18798.0}, {"date": "2017-06-27", "close": 26.78, "volume": 24167.0}, {"date": "2017-06-28", "close": 27.77, "volume": 10337.0}, {"date": "2017-06-29", "close": 27.87, "volume": 31475.0}, {"date": "2017-06-30", "close": 27.35, "volume": 21900.0}, {"date": "2017-07-03", "close": 27.92, "volume": 9757.0}, {"date": "2017-07-05", "close": 27.63, "volume": 18013.0}, {"date": "2017-07-06", "close": 27.66, "volume": 24527.0}, {"date": "2017-07-07", "close": 28.11, "volume": 11372.0}, {"date": "2017-07-10", "close": 27.59, "volume": 12384.0}, {"date": "2017-07-11", "close": 27.31, "volume": 27266.0}, {"date": "2017-07-12", "close": 27.97, "volume": 20129.0}, {"date": "2017-07-13", "close": 27.86, "volume": 32608.0}, {"date": "2017-07-14", "close": 27.84, "volume": 33472.0}, {"date": "2017-07-17", "close": 27.85, "volume": 47150.0}, {"date": "2017-07-18", "close": 27.88, "volume": 13107.0}, {"date": "2017-07-19", "close": 27.59, "volume": 16170.0}, {"date": "2017-07-20", "close": 27.57, "volume": 13366.0}, {"date": "2017-07-21", "close": 27.41, "volume": 16852.0}, {"date": "2017-07-24", "close": 27.31, "volume": 25510.0}, {"date": "2017-07-25", "close": 27.81, "volume": 24076.0}, {"date": "2017-07-26", "close": 27.19, "volume": 15013.0}, {"date": "2017-07-27", "close": 27.26, "volume": 15324.0}, {"date": "2017-07-28", "close": 27.38, "volume": 12640.0}, {"date": "2017-07-31", "close": 27.22, "volume": 24511.0}, {"date": "2017-08-01", "close": 27.6, "volume": 12553.0}, {"date": "2017-08-02", "close": 27.04, "volume": 8226.0}, {"date": "2017-08-03", "close": 26.64, "volume": 9863.0}, {"date": "2017-08-04", "close": 26.98, "volume": 13281.0}, {"date": "2017-08-07", "close": 26.51, "volume": 15838.0}, {"date": "2017-08-08", "close": 26.7, "volume": 60745.0}, {"date": "2017-08-09", "close": 26.16, "volume": 60576.0}, {"date": "2017-08-10", "close": 25.64, "volume": 17996.0}, {"date": "2017-08-11", "close": 25.11, "volume": 18246.0}, {"date": "2017-08-14", "close": 26.03, "volume": 14884.0}, {"date": "2017-08-15", "close": 25.66, "volume": 10542.0}, {"date": "2017-08-16", "close": 25.52, "volume": 13163.0}, {"date": "2017-08-17", "close": 24.58, "volume": 34136.0}, {"date": "2017-08-18", "close": 25.0, "volume": 31399.0}, {"date": "2017-08-21", "close": 25.32, "volume": 14135.0}, {"date": "2017-08-22", "close": 25.31, "volume": 12262.0}, {"date": "2017-08-23", "close": 25.09, "volume": 11655.0}, {"date": "2017-08-24", "close": 25.18, "volume": 10571.0}, {"date": "2017-08-25", "close": 25.56, "volume": 10670.0}, {"date": "2017-08-28", "close": 25.34, "volume": 11104.0}, {"date": "2017-08-29", "close": 25.24, "volume": 14925.0}, {"date": "2017-08-30", "close": 25.64, "volume": 22446.0}, {"date": "2017-08-31", "close": 25.74, "volume": 32613.0}, {"date": "2017-09-01", "close": 26.11, "volume": 15702.0}, {"date": "2017-09-05", "close": 25.37, "volume": 20129.0}, {"date": "2017-09-06", "close": 25.44, "volume": 13184.0}, {"date": "2017-09-07", "close": 25.28, "volume": 23301.0}, {"date": "2017-09-08", "close": 25.61, "volume": 20975.0}, {"date": "2017-09-11", "close": 26.15, "volume": 13522.0}, {"date": "2017-09-12", "close": 26.12, "volume": 13708.0}, {"date": "2017-09-13", "close": 26.45, "volume": 12409.0}, {"date": "2017-09-14", "close": 26.36, "volume": 14762.0}, {"date": "2017-09-15", "close": 26.66, "volume": 72268.0}, {"date": "2017-09-18", "close": 27.12, "volume": 19202.0}, {"date": "2017-09-19", "close": 27.19, "volume": 13537.0}, {"date": "2017-09-20", "close": 27.51, "volume": 23223.0}, {"date": "2017-09-21", "close": 27.32, "volume": 19468.0}, {"date": "2017-09-22", "close": 27.5, "volume": 29678.0}, {"date": "2017-09-25", "close": 27.72, "volume": 11712.0}, {"date": "2017-09-26", "close": 28.17, "volume": 28111.0}, {"date": "2017-09-27", "close": 29.23, "volume": 36687.0}, {"date": "2017-09-28", "close": 29.64, "volume": 21694.0}, {"date": "2017-09-29", "close": 29.11, "volume": 32676.0}, {"date": "2017-10-02", "close": 29.81, "volume": 38624.0}, {"date": "2017-10-03", "close": 29.52, "volume": 26445.0}, {"date": "2017-10-04", "close": 29.64, "volume": 15308.0}, {"date": "2017-10-05", "close": 29.38, "volume": 11629.0}, {"date": "2017-10-06", "close": 29.66, "volume": 25334.0}, {"date": "2017-10-09", "close": 29.7, "volume": 13667.0}, {"date": "2017-10-10", "close": 29.95, "volume": 22933.0}, {"date": "2017-10-11", "close": 29.79, "volume": 30365.0}, {"date": "2017-10-12", "close": 29.59, "volume": 24559.0}, {"date": "2017-10-13", "close": 29.36, "volume": 15710.0}, {"date": "2017-10-16", "close": 29.72, "volume": 21787.0}, {"date": "2017-10-17", "close": 29.44, "volume": 8965.0}, {"date": "2017-10-18", "close": 29.41, "volume": 16969.0}, {"date": "2017-10-19", "close": 29.09, "volume": 33157.0}, {"date": "2017-10-20", "close": 29.43, "volume": 22953.0}, {"date": "2017-10-23", "close": 29.02, "volume": 6998.0}, {"date": "2017-10-24", "close": 29.1, "volume": 21011.0}, {"date": "2017-10-25", "close": 29.85, "volume": 18327.0}, {"date": "2017-10-26", "close": 30.53, "volume": 31261.0}, {"date": "2017-10-27", "close": 30.83, "volume": 25011.0}, {"date": "2017-10-30", "close": 29.42, "volume": 24627.0}, {"date": "2017-10-31", "close": 29.87, "volume": 46115.0}, {"date": "2017-11-01", "close": 30.8, "volume": 109681.0}, {"date": "2017-11-02", "close": 29.82, "volume": 38433.0}, {"date": "2017-11-03", "close": 29.19, "volume": 33420.0}, {"date": "2017-11-06", "close": 29.1, "volume": 17361.0}, {"date": "2017-11-07", "close": 27.75, "volume": 24147.0}, {"date": "2017-11-08", "close": 27.84, "volume": 22906.0}, {"date": "2017-11-09", "close": 27.74, "volume": 22517.0}, {"date": "2017-11-10", "close": 27.78, "volume": 18663.0}, {"date": "2017-11-13", "close": 27.93, "volume": 30532.0}, {"date": "2017-11-14", "close": 28.12, "volume": 17489.0}, {"date": "2017-11-15", "close": 28.39, "volume": 24094.0}, {"date": "2017-11-16", "close": 28.33, "volume": 39335.0}, {"date": "2017-11-17", "close": 28.22, "volume": 57408.0}, {"date": "2017-11-20", "close": 29.02, "volume": 28263.0}, {"date": "2017-11-21", "close": 29.42, "volume": 40184.0}, {"date": "2017-11-22", "close": 29.23, "volume": 22263.0}, {"date": "2017-11-24", "close": 28.78, "volume": 5183.0}, {"date": "2017-11-27", "close": 29.46, "volume": 21429.0}, {"date": "2017-11-28", "close": 30.13, "volume": 36459.0}, {"date": "2017-11-29", "close": 30.67, "volume": 27842.0}, {"date": "2017-11-30", "close": 30.0, "volume": 39585.0}, {"date": "2017-12-01", "close": 30.1, "volume": 17677.0}, {"date": "2017-12-04", "close": 30.79, "volume": 30180.0}, {"date": "2017-12-05", "close": 30.06, "volume": 23833.0}, {"date": "2017-12-06", "close": 29.72, "volume": 13046.0}, {"date": "2017-12-07", "close": 29.72, "volume": 22090.0}, {"date": "2017-12-08", "close": 29.11, "volume": 17523.0}, {"date": "2017-12-11", "close": 29.01, "volume": 17243.0}, {"date": "2017-12-12", "close": 29.41, "volume": 23379.0}, {"date": "2017-12-13", "close": 29.68, "volume": 28174.0}, {"date": "2017-12-14", "close": 29.05, "volume": 24437.0}, {"date": "2017-12-15", "close": 30.78, "volume": 85281.0}, {"date": "2017-12-18", "close": 30.55, "volume": 28404.0}, {"date": "2017-12-19", "close": 30.17, "volume": 17494.0}, {"date": "2017-12-20", "close": 29.78, "volume": 13414.0}, {"date": "2017-12-21", "close": 29.91, "volume": 13757.0}, {"date": "2017-12-22", "close": 29.61, "volume": 13695.0}, {"date": "2017-12-26", "close": 29.09, "volume": 11461.0}, {"date": "2017-12-27", "close": 29.01, "volume": 10477.0}, {"date": "2017-12-28", "close": 29.14, "volume": 21224.0}, {"date": "2017-12-29", "close": 28.73, "volume": 19298.0}, {"date": "2018-01-02", "close": 28.77, "volume": 17963.0}, {"date": "2018-01-03", "close": 28.36, "volume": 33922.0}, {"date": "2018-01-04", "close": 28.31, "volume": 27693.0}, {"date": "2018-01-05", "close": 28.6, "volume": 14731.0}, {"date": "2018-01-08", "close": 28.51, "volume": 5192.0}, {"date": "2018-01-09", "close": 28.92, "volume": 16412.0}, {"date": "2018-01-10", "close": 28.47, "volume": 10194.0}, {"date": "2018-01-11", "close": 28.95, "volume": 27091.0}, {"date": "2018-01-12", "close": 29.56, "volume": 10678.0}, {"date": "2018-01-16", "close": 29.54, "volume": 10339.0}, {"date": "2018-01-17", "close": 29.74, "volume": 14861.0}, {"date": "2018-01-18", "close": 29.3, "volume": 9174.0}, {"date": "2018-01-19", "close": 29.51, "volume": 16609.0}, {"date": "2018-01-22", "close": 29.1, "volume": 11335.0}, {"date": "2018-01-23", "close": 29.6, "volume": 19105.0}, {"date": "2018-01-24", "close": 28.27, "volume": 68727.0}, {"date": "2018-01-25", "close": 27.04, "volume": 88704.0}, {"date": "2018-01-26", "close": 27.47, "volume": 15295.0}, {"date": "2018-01-29", "close": 27.6, "volume": 29176.0}, {"date": "2018-01-30", "close": 28.0, "volume": 25429.0}, {"date": "2018-01-31", "close": 27.68, "volume": 53983.0}, {"date": "2018-02-01", "close": 28.12, "volume": 24607.0}, {"date": "2018-02-02", "close": 27.59, "volume": 13866.0}, {"date": "2018-02-05", "close": 26.62, "volume": 24884.0}, {"date": "2018-02-06", "close": 26.93, "volume": 44532.0}, {"date": "2018-02-07", "close": 26.58, "volume": 14559.0}, {"date": "2018-02-08", "close": 26.02, "volume": 23127.0}, {"date": "2018-02-09", "close": 26.65, "volume": 20012.0}, {"date": "2018-02-12", "close": 26.67, "volume": 22973.0}, {"date": "2018-02-13", "close": 26.31, "volume": 15037.0}, {"date": "2018-02-14", "close": 26.54, "volume": 16993.0}, {"date": "2018-02-15", "close": 26.66, "volume": 11472.0}, {"date": "2018-02-16", "close": 27.04, "volume": 17319.0}, {"date": "2018-02-20", "close": 26.3, "volume": 25852.0}, {"date": "2018-02-21", "close": 26.98, "volume": 19068.0}, {"date": "2018-02-22", "close": 26.81, "volume": 20533.0}, {"date": "2018-02-23", "close": 27.58, "volume": 26927.0}, {"date": "2018-02-26", "close": 27.77, "volume": 22667.0}, {"date": "2018-02-27", "close": 27.55, "volume": 23771.0}, {"date": "2018-02-28", "close": 27.15, "volume": 34089.0}, {"date": "2018-03-01", "close": 27.39, "volume": 35731.0}, {"date": "2018-03-02", "close": 27.91, "volume": 26130.0}, {"date": "2018-03-05", "close": 28.43, "volume": 30284.0}, {"date": "2018-03-06", "close": 28.79, "volume": 25867.0}, {"date": "2018-03-07", "close": 29.44, "volume": 29020.0}, {"date": "2018-03-08", "close": 28.59, "volume": 21427.0}, {"date": "2018-03-09", "close": 29.27, "volume": 32957.0}, {"date": "2018-03-12", "close": 29.34, "volume": 26857.0}, {"date": "2018-03-13", "close": 29.65, "volume": 31999.0}, {"date": "2018-03-14", "close": 29.36, "volume": 30905.0}, {"date": "2018-03-15", "close": 29.92, "volume": 34963.0}, {"date": "2018-03-16", "close": 30.34, "volume": 90380.0}, {"date": "2018-03-19", "close": 30.93, "volume": 47230.0}, {"date": "2018-03-20", "close": 30.51, "volume": 42872.0}, {"date": "2018-03-21", "close": 30.78, "volume": 38336.0}, {"date": "2018-03-22", "close": 29.88, "volume": 38858.0}, {"date": "2018-03-23", "close": 29.29, "volume": 62040.0}, {"date": "2018-03-26", "close": 29.44, "volume": 51263.0}, {"date": "2018-03-27", "close": 29.86, "volume": 46291.0}, {"date": "2018-03-28", "close": 30.34, "volume": 37850.0}, {"date": "2018-03-29", "close": 29.85, "volume": 58299.0}, {"date": "2018-04-02", "close": 29.67, "volume": 48025.0}, {"date": "2018-04-03", "close": 29.87, "volume": 32768.0}, {"date": "2018-04-04", "close": 30.58, "volume": 31950.0}, {"date": "2018-04-05", "close": 30.38, "volume": 34690.0}, {"date": "2018-04-06", "close": 30.54, "volume": 37045.0}, {"date": "2018-04-09", "close": 30.58, "volume": 40585.0}, {"date": "2018-04-10", "close": 31.32, "volume": 30973.0}, {"date": "2018-04-11", "close": 31.07, "volume": 24311.0}, {"date": "2018-04-12", "close": 31.28, "volume": 21736.0}, {"date": "2018-04-13", "close": 31.05, "volume": 13702.0}, {"date": "2018-04-16", "close": 31.15, "volume": 26935.0}, {"date": "2018-04-17", "close": 31.19, "volume": 35184.0}, {"date": "2018-04-18", "close": 30.83, "volume": 21911.0}, {"date": "2018-04-19", "close": 31.02, "volume": 30352.0}, {"date": "2018-04-20", "close": 31.18, "volume": 20491.0}, {"date": "2018-04-23", "close": 31.08, "volume": 23554.0}, {"date": "2018-04-24", "close": 31.2, "volume": 32162.0}, {"date": "2018-04-25", "close": 31.36, "volume": 21134.0}, {"date": "2018-04-26", "close": 31.04, "volume": 21612.0}, {"date": "2018-04-27", "close": 31.02, "volume": 21712.0}, {"date": "2018-04-30", "close": 31.03, "volume": 30484.0}, {"date": "2018-05-01", "close": 31.58, "volume": 27019.0}, {"date": "2018-05-02", "close": 31.52, "volume": 24493.0}, {"date": "2018-05-03", "close": 31.32, "volume": 29160.0}, {"date": "2018-05-04", "close": 31.66, "volume": 21899.0}, {"date": "2018-05-07", "close": 31.58, "volume": 29470.0}, {"date": "2018-05-08", "close": 31.67, "volume": 46589.0}, {"date": "2018-05-09", "close": 31.77, "volume": 29900.0}, {"date": "2018-05-10", "close": 31.74, "volume": 22942.0}, {"date": "2018-05-11", "close": 32.22, "volume": 53965.0}, {"date": "2018-05-14", "close": 32.4, "volume": 33451.0}, {"date": "2018-05-15", "close": 33.02, "volume": 23695.0}, {"date": "2018-05-16", "close": 33.88, "volume": 34226.0}, {"date": "2018-05-17", "close": 33.76, "volume": 64020.0}, {"date": "2018-05-18", "close": 33.11, "volume": 51131.0}, {"date": "2018-05-21", "close": 33.78, "volume": 43343.0}, {"date": "2018-05-22", "close": 33.77, "volume": 30914.0}, {"date": "2018-05-23", "close": 34.21, "volume": 31436.0}, {"date": "2018-05-24", "close": 34.41, "volume": 41234.0}, {"date": "2018-05-25", "close": 34.2, "volume": 29522.0}, {"date": "2018-05-29", "close": 33.71, "volume": 44454.0}, {"date": "2018-05-30", "close": 34.38, "volume": 48049.0}, {"date": "2018-05-31", "close": 34.45, "volume": 61684.0}, {"date": "2018-06-01", "close": 34.88, "volume": 46591.0}, {"date": "2018-06-04", "close": 35.33, "volume": 36655.0}, {"date": "2018-06-05", "close": 35.26, "volume": 28262.0}, {"date": "2018-06-06", "close": 35.46, "volume": 30651.0}, {"date": "2018-06-07", "close": 35.32, "volume": 30914.0}, {"date": "2018-06-08", "close": 35.0, "volume": 26361.0}, {"date": "2018-06-11", "close": 34.34, "volume": 28101.0}, {"date": "2018-06-12", "close": 33.76, "volume": 24301.0}, {"date": "2018-06-13", "close": 33.72, "volume": 33346.0}, {"date": "2018-06-14", "close": 33.44, "volume": 29871.0}, {"date": "2018-06-15", "close": 33.12, "volume": 83068.0}, {"date": "2018-06-18", "close": 33.62, "volume": 27732.0}, {"date": "2018-06-19", "close": 34.23, "volume": 46538.0}, {"date": "2018-06-20", "close": 34.4, "volume": 40654.0}, {"date": "2018-06-21", "close": 33.93, "volume": 28280.0}, {"date": "2018-06-22", "close": 34.15, "volume": 125682.0}, {"date": "2018-06-25", "close": 33.72, "volume": 31289.0}, {"date": "2018-06-26", "close": 33.62, "volume": 56183.0}, {"date": "2018-06-27", "close": 32.72, "volume": 39014.0}, {"date": "2018-06-28", "close": 32.4, "volume": 19086.0}, {"date": "2018-06-29", "close": 31.86, "volume": 38486.0}, {"date": "2018-07-02", "close": 32.64, "volume": 34189.0}, {"date": "2018-07-03", "close": 32.98, "volume": 15711.0}, {"date": "2018-07-05", "close": 32.99, "volume": 18484.0}, {"date": "2018-07-06", "close": 33.13, "volume": 20937.0}, {"date": "2018-07-09", "close": 33.47, "volume": 19421.0}, {"date": "2018-07-10", "close": 32.71, "volume": 23364.0}, {"date": "2018-07-11", "close": 32.59, "volume": 15749.0}, {"date": "2018-07-12", "close": 32.02, "volume": 19692.0}, {"date": "2018-07-13", "close": 31.64, "volume": 11249.0}, {"date": "2018-07-16", "close": 31.9, "volume": 11196.0}, {"date": "2018-07-17", "close": 31.76, "volume": 13583.0}, {"date": "2018-07-18", "close": 32.07, "volume": 18021.0}, {"date": "2018-07-19", "close": 31.79, "volume": 30480.0}, {"date": "2018-07-20", "close": 32.07, "volume": 25953.0}, {"date": "2018-07-23", "close": 32.01, "volume": 14614.0}, {"date": "2018-07-24", "close": 32.03, "volume": 12821.0}, {"date": "2018-07-25", "close": 33.38, "volume": 15357.0}, {"date": "2018-07-26", "close": 33.45, "volume": 8802.0}, {"date": "2018-07-27", "close": 32.91, "volume": 26076.0}, {"date": "2018-07-30", "close": 32.65, "volume": 22600.0}, {"date": "2018-07-31", "close": 32.53, "volume": 34088.0}, {"date": "2018-08-01", "close": 32.64, "volume": 22747.0}, {"date": "2018-08-02", "close": 33.3, "volume": 15270.0}, {"date": "2018-08-03", "close": 32.67, "volume": 22477.0}, {"date": "2018-08-06", "close": 32.63, "volume": 14192.0}, {"date": "2018-08-07", "close": 32.75, "volume": 14313.0}, {"date": "2018-08-08", "close": 33.06, "volume": 13473.0}, {"date": "2018-08-09", "close": 33.16, "volume": 13043.0}, {"date": "2018-08-10", "close": 33.01, "volume": 16643.0}, {"date": "2018-08-13", "close": 32.75, "volume": 19541.0}, {"date": "2018-08-14", "close": 33.44, "volume": 30136.0}, {"date": "2018-08-15", "close": 33.18, "volume": 19087.0}, {"date": "2018-08-16", "close": 33.76, "volume": 27173.0}, {"date": "2018-08-17", "close": 33.61, "volume": 30121.0}, {"date": "2018-08-20", "close": 33.85, "volume": 15354.0}, {"date": "2018-08-21", "close": 33.75, "volume": 31882.0}, {"date": "2018-08-22", "close": 33.84, "volume": 26675.0}, {"date": "2018-08-23", "close": 33.84, "volume": 30832.0}, {"date": "2018-08-24", "close": 33.7, "volume": 25874.0}, {"date": "2018-08-27", "close": 33.23, "volume": 21756.0}, {"date": "2018-08-28", "close": 33.09, "volume": 18772.0}, {"date": "2018-08-29", "close": 32.87, "volume": 12332.0}, {"date": "2018-08-30", "close": 33.35, "volume": 17591.0}, {"date": "2018-08-31", "close": 33.57, "volume": 21364.0}, {"date": "2018-09-04", "close": 33.6, "volume": 16851.0}, {"date": "2018-09-05", "close": 33.96, "volume": 14797.0}, {"date": "2018-09-06", "close": 33.99, "volume": 24471.0}, {"date": "2018-09-07", "close": 34.39, "volume": 13224.0}, {"date": "2018-09-10", "close": 34.34, "volume": 14848.0}, {"date": "2018-09-11", "close": 33.93, "volume": 17407.0}, {"date": "2018-09-12", "close": 33.26, "volume": 24069.0}, {"date": "2018-09-13", "close": 33.5, "volume": 13445.0}, {"date": "2018-09-14", "close": 33.57, "volume": 21466.0}, {"date": "2018-09-17", "close": 33.35, "volume": 17727.0}, {"date": "2018-09-18", "close": 33.27, "volume": 16509.0}, {"date": "2018-09-19", "close": 33.41, "volume": 16757.0}, {"date": "2018-09-20", "close": 34.42, "volume": 18768.0}, {"date": "2018-09-21", "close": 34.22, "volume": 104870.0}, {"date": "2018-09-24", "close": 33.62, "volume": 16250.0}, {"date": "2018-09-25", "close": 33.73, "volume": 16725.0}, {"date": "2018-09-26", "close": 33.62, "volume": 30054.0}, {"date": "2018-09-27", "close": 33.38, "volume": 17100.0}, {"date": "2018-09-28", "close": 33.88, "volume": 22345.0}, {"date": "2018-10-01", "close": 33.1, "volume": 22408.0}, {"date": "2018-10-02", "close": 32.82, "volume": 19017.0}, {"date": "2018-10-03", "close": 33.5, "volume": 19741.0}, {"date": "2018-10-04", "close": 33.86, "volume": 22616.0}, {"date": "2018-10-05", "close": 34.26, "volume": 25423.0}, {"date": "2018-10-08", "close": 35.0, "volume": 24319.0}, {"date": "2018-10-09", "close": 34.76, "volume": 32511.0}, {"date": "2018-10-10", "close": 34.71, "volume": 41066.0}, {"date": "2018-10-11", "close": 33.29, "volume": 25891.0}, {"date": "2018-10-12", "close": 31.77, "volume": 28140.0}, {"date": "2018-10-15", "close": 32.58, "volume": 25652.0}, {"date": "2018-10-16", "close": 33.27, "volume": 11997.0}, {"date": "2018-10-17", "close": 33.51, "volume": 22454.0}, {"date": "2018-10-18", "close": 33.59, "volume": 20124.0}, {"date": "2018-10-19", "close": 32.87, "volume": 28389.0}, {"date": "2018-10-22", "close": 32.5, "volume": 20202.0}, {"date": "2018-10-23", "close": 33.14, "volume": 43007.0}, {"date": "2018-10-24", "close": 33.14, "volume": 32685.0}, {"date": "2018-10-25", "close": 33.33, "volume": 51277.0}, {"date": "2018-10-26", "close": 33.56, "volume": 22811.0}, {"date": "2018-10-29", "close": 35.03, "volume": 39058.0}, {"date": "2018-10-30", "close": 35.21, "volume": 46048.0}, {"date": "2018-10-31", "close": 34.53, "volume": 46732.0}, {"date": "2018-11-01", "close": 34.47, "volume": 21745.0}, {"date": "2018-11-02", "close": 34.55, "volume": 36061.0}, {"date": "2018-11-05", "close": 34.25, "volume": 29838.0}, {"date": "2018-11-06", "close": 34.32, "volume": 39891.0}, {"date": "2018-11-07", "close": 34.3, "volume": 45685.0}, {"date": "2018-11-08", "close": 34.84, "volume": 31493.0}, {"date": "2018-11-09", "close": 34.58, "volume": 30824.0}, {"date": "2018-11-12", "close": 34.35, "volume": 40602.0}, {"date": "2018-11-13", "close": 34.48, "volume": 23852.0}, {"date": "2018-11-14", "close": 34.08, "volume": 27914.0}, {"date": "2018-11-15", "close": 34.19, "volume": 30815.0}, {"date": "2018-11-16", "close": 34.09, "volume": 37369.0}, {"date": "2018-11-19", "close": 34.14, "volume": 26366.0}, {"date": "2018-11-20", "close": 33.3, "volume": 23669.0}, {"date": "2018-11-21", "close": 33.45, "volume": 17133.0}, {"date": "2018-11-23", "close": 34.06, "volume": 12739.0}, {"date": "2018-11-26", "close": 33.81, "volume": 27303.0}, {"date": "2018-11-27", "close": 33.66, "volume": 21625.0}, {"date": "2018-11-28", "close": 34.77, "volume": 34948.0}, {"date": "2018-11-29", "close": 34.75, "volume": 16294.0}, {"date": "2018-11-30", "close": 34.77, "volume": 43317.0}, {"date": "2018-12-03", "close": 34.7, "volume": 23693.0}, {"date": "2018-12-04", "close": 32.64, "volume": 42012.0}, {"date": "2018-12-06", "close": 32.9, "volume": 19825.0}, {"date": "2018-12-07", "close": 32.95, "volume": 34898.0}, {"date": "2018-12-10", "close": 32.49, "volume": 30670.0}, {"date": "2018-12-11", "close": 32.72, "volume": 25980.0}, {"date": "2018-12-12", "close": 33.92, "volume": 31660.0}, {"date": "2018-12-13", "close": 33.27, "volume": 35343.0}, {"date": "2018-12-14", "close": 32.86, "volume": 27395.0}, {"date": "2018-12-17", "close": 32.16, "volume": 42275.0}, {"date": "2018-12-18", "close": 31.52, "volume": 46090.0}, {"date": "2018-12-19", "close": 30.76, "volume": 42232.0}, {"date": "2018-12-20", "close": 30.81, "volume": 46491.0}, {"date": "2018-12-21", "close": 30.56, "volume": 108053.0}, {"date": "2018-12-24", "close": 29.95, "volume": 23815.0}, {"date": "2018-12-26", "close": 30.86, "volume": 42252.0}, {"date": "2018-12-27", "close": 30.32, "volume": 36682.0}, {"date": "2018-12-28", "close": 31.22, "volume": 43694.0}, {"date": "2018-12-31", "close": 31.48, "volume": 41324.0}, {"date": "2019-01-02", "close": 32.22, "volume": 42451.0}, {"date": "2019-01-03", "close": 31.9, "volume": 44042.0}, {"date": "2019-01-04", "close": 32.25, "volume": 50054.0}, {"date": "2019-01-07", "close": 32.32, "volume": 49237.0}, {"date": "2019-01-08", "close": 32.67, "volume": 39014.0}, {"date": "2019-01-09", "close": 32.83, "volume": 33582.0}, {"date": "2019-01-10", "close": 32.81, "volume": 37535.0}, {"date": "2019-01-11", "close": 32.8, "volume": 32912.0}, {"date": "2019-01-14", "close": 32.84, "volume": 48301.0}, {"date": "2019-01-15", "close": 33.08, "volume": 35756.0}, {"date": "2019-01-16", "close": 33.75, "volume": 32226.0}, {"date": "2019-01-17", "close": 34.08, "volume": 33699.0}, {"date": "2019-01-18", "close": 34.2, "volume": 38788.0}, {"date": "2019-01-22", "close": 33.47, "volume": 34198.0}, {"date": "2019-01-23", "close": 33.82, "volume": 25888.0}, {"date": "2019-01-24", "close": 34.79, "volume": 50620.0}, {"date": "2019-01-25", "close": 35.08, "volume": 45749.0}, {"date": "2019-01-28", "close": 34.25, "volume": 29717.0}, {"date": "2019-01-29", "close": 34.35, "volume": 67602.0}, {"date": "2019-01-30", "close": 34.5, "volume": 44725.0}, {"date": "2019-01-31", "close": 34.3, "volume": 39991.0}, {"date": "2019-02-01", "close": 34.39, "volume": 16105.0}, {"date": "2019-02-04", "close": 34.42, "volume": 22282.0}, {"date": "2019-02-05", "close": 34.56, "volume": 26977.0}, {"date": "2019-02-06", "close": 34.54, "volume": 12380.0}, {"date": "2019-02-07", "close": 34.62, "volume": 24931.0}, {"date": "2019-02-08", "close": 34.71, "volume": 22344.0}, {"date": "2019-02-11", "close": 35.06, "volume": 10679.0}, {"date": "2019-02-12", "close": 35.01, "volume": 21017.0}, {"date": "2019-02-13", "close": 35.37, "volume": 19956.0}, {"date": "2019-02-14", "close": 34.8, "volume": 13680.0}, {"date": "2019-02-15", "close": 35.39, "volume": 34148.0}, {"date": "2019-02-19", "close": 35.85, "volume": 20868.0}, {"date": "2019-02-20", "close": 36.1, "volume": 26567.0}, {"date": "2019-02-21", "close": 36.19, "volume": 39446.0}, {"date": "2019-02-22", "close": 36.13, "volume": 27250.0}, {"date": "2019-02-25", "close": 36.21, "volume": 35605.0}, {"date": "2019-02-26", "close": 35.74, "volume": 23210.0}, {"date": "2019-02-27", "close": 35.49, "volume": 17759.0}, {"date": "2019-02-28", "close": 35.85, "volume": 44404.0}, {"date": "2019-03-01", "close": 35.97, "volume": 18217.0}, {"date": "2019-03-04", "close": 35.59, "volume": 21852.0}, {"date": "2019-03-05", "close": 35.47, "volume": 15840.0}, {"date": "2019-03-06", "close": 34.97, "volume": 50269.0}, {"date": "2019-03-07", "close": 34.55, "volume": 25045.0}, {"date": "2019-03-08", "close": 34.7, "volume": 22490.0}, {"date": "2019-03-11", "close": 35.38, "volume": 25859.0}, {"date": "2019-03-12", "close": 35.21, "volume": 26133.0}, {"date": "2019-03-13", "close": 35.05, "volume": 19915.0}, {"date": "2019-03-14", "close": 35.31, "volume": 14588.0}, {"date": "2019-03-15", "close": 34.57, "volume": 120759.0}, {"date": "2019-03-18", "close": 35.05, "volume": 17957.0}, {"date": "2019-03-19", "close": 34.35, "volume": 23716.0}, {"date": "2019-03-20", "close": 33.72, "volume": 30289.0}, {"date": "2019-03-21", "close": 33.64, "volume": 24539.0}, {"date": "2019-03-22", "close": 31.41, "volume": 38550.0}, {"date": "2019-03-25", "close": 32.26, "volume": 39020.0}, {"date": "2019-03-26", "close": 33.26, "volume": 20555.0}, {"date": "2019-03-27", "close": 33.28, "volume": 17484.0}, {"date": "2019-03-28", "close": 33.44, "volume": 15334.0}, {"date": "2019-03-29", "close": 33.14, "volume": 28186.0}, {"date": "2019-04-01", "close": 33.68, "volume": 23630.0}, {"date": "2019-04-02", "close": 33.33, "volume": 17982.0}, {"date": "2019-04-03", "close": 33.22, "volume": 24308.0}, {"date": "2019-04-04", "close": 33.53, "volume": 20450.0}, {"date": "2019-04-05", "close": 33.97, "volume": 20874.0}, {"date": "2019-04-08", "close": 33.75, "volume": 15394.0}, {"date": "2019-04-09", "close": 33.15, "volume": 12852.0}, {"date": "2019-04-10", "close": 33.85, "volume": 18137.0}, {"date": "2019-04-11", "close": 33.92, "volume": 14588.0}, {"date": "2019-04-12", "close": 34.05, "volume": 18611.0}, {"date": "2019-04-15", "close": 33.91, "volume": 22089.0}, {"date": "2019-04-16", "close": 34.22, "volume": 15956.0}, {"date": "2019-04-17", "close": 34.2, "volume": 12574.0}, {"date": "2019-04-18", "close": 34.07, "volume": 20319.0}, {"date": "2019-04-22", "close": 33.5, "volume": 15068.0}, {"date": "2019-04-23", "close": 34.58, "volume": 20813.0}, {"date": "2019-04-24", "close": 34.71, "volume": 36375.0}, {"date": "2019-04-25", "close": 34.12, "volume": 15786.0}, {"date": "2019-04-26", "close": 34.63, "volume": 15418.0}, {"date": "2019-04-29", "close": 35.04, "volume": 17289.0}, {"date": "2019-04-30", "close": 34.76, "volume": 25124.0}, {"date": "2019-05-01", "close": 33.91, "volume": 19826.0}, {"date": "2019-05-02", "close": 34.2, "volume": 20901.0}, {"date": "2019-05-03", "close": 34.93, "volume": 22160.0}, {"date": "2019-05-06", "close": 34.82, "volume": 20780.0}, {"date": "2019-05-07", "close": 34.21, "volume": 29325.0}, {"date": "2019-05-08", "close": 33.94, "volume": 13795.0}, {"date": "2019-05-09", "close": 34.28, "volume": 17129.0}, {"date": "2019-05-10", "close": 34.1, "volume": 12695.0}, {"date": "2019-05-13", "close": 33.09, "volume": 20218.0}, {"date": "2019-05-14", "close": 33.68, "volume": 24208.0}, {"date": "2019-05-15", "close": 33.09, "volume": 21535.0}, {"date": "2019-05-16", "close": 33.63, "volume": 15646.0}, {"date": "2019-05-17", "close": 33.27, "volume": 26729.0}, {"date": "2019-05-20", "close": 33.46, "volume": 17392.0}, {"date": "2019-05-21", "close": 33.73, "volume": 16366.0}, {"date": "2019-05-22", "close": 33.64, "volume": 10756.0}, {"date": "2019-05-23", "close": 33.06, "volume": 18992.0}, {"date": "2019-05-24", "close": 33.59, "volume": 11116.0}, {"date": "2019-05-28", "close": 33.69, "volume": 32410.0}, {"date": "2019-05-29", "close": 33.34, "volume": 32538.0}, {"date": "2019-05-30", "close": 33.1, "volume": 19798.0}, {"date": "2019-05-31", "close": 32.76, "volume": 17380.0}, {"date": "2019-06-03", "close": 33.24, "volume": 25637.0}, {"date": "2019-06-04", "close": 33.97, "volume": 19531.0}, {"date": "2019-06-05", "close": 33.95, "volume": 46797.0}, {"date": "2019-06-06", "close": 33.76, "volume": 16052.0}, {"date": "2019-06-07", "close": 33.9, "volume": 18984.0}, {"date": "2019-06-10", "close": 33.9, "volume": 23004.0}, {"date": "2019-06-11", "close": 33.6, "volume": 18440.0}, {"date": "2019-06-12", "close": 33.36, "volume": 8778.0}, {"date": "2019-06-13", "close": 33.42, "volume": 18706.0}, {"date": "2019-06-14", "close": 33.65, "volume": 10741.0}, {"date": "2019-06-17", "close": 33.2, "volume": 14105.0}, {"date": "2019-06-18", "close": 33.64, "volume": 11983.0}, {"date": "2019-06-19", "close": 33.28, "volume": 13405.0}, {"date": "2019-06-20", "close": 33.2, "volume": 17198.0}, {"date": "2019-06-21", "close": 32.73, "volume": 34291.0}, {"date": "2019-06-24", "close": 33.14, "volume": 19496.0}, {"date": "2019-06-25", "close": 32.84, "volume": 9603.0}, {"date": "2019-06-26", "close": 32.41, "volume": 9543.0}, {"date": "2019-06-27", "close": 32.96, "volume": 21193.0}, {"date": "2019-06-28", "close": 33.76, "volume": 78457.0}, {"date": "2019-07-01", "close": 33.37, "volume": 15423.0}, {"date": "2019-07-02", "close": 32.65, "volume": 10459.0}, {"date": "2019-07-03", "close": 32.76, "volume": 5882.0}, {"date": "2019-07-05", "close": 33.31, "volume": 11610.0}, {"date": "2019-07-08", "close": 32.87, "volume": 10271.0}, {"date": "2019-07-09", "close": 33.0, "volume": 19534.0}, {"date": "2019-07-10", "close": 32.81, "volume": 15622.0}, {"date": "2019-07-11", "close": 33.14, "volume": 13852.0}, {"date": "2019-07-12", "close": 33.18, "volume": 15881.0}, {"date": "2019-07-15", "close": 32.79, "volume": 18626.0}, {"date": "2019-07-16", "close": 32.78, "volume": 10841.0}, {"date": "2019-07-17", "close": 32.38, "volume": 14171.0}, {"date": "2019-07-18", "close": 32.59, "volume": 6835.0}, {"date": "2019-07-19", "close": 31.76, "volume": 19145.0}, {"date": "2019-07-22", "close": 31.69, "volume": 10288.0}, {"date": "2019-07-23", "close": 31.83, "volume": 8113.0}, {"date": "2019-07-24", "close": 33.26, "volume": 22539.0}, {"date": "2019-07-25", "close": 32.73, "volume": 8654.0}, {"date": "2019-07-26", "close": 33.36, "volume": 19236.0}, {"date": "2019-07-29", "close": 32.88, "volume": 15225.0}, {"date": "2019-07-30", "close": 33.82, "volume": 24268.0}, {"date": "2019-07-31", "close": 33.07, "volume": 52223.0}, {"date": "2019-08-01", "close": 32.47, "volume": 28803.0}, {"date": "2019-08-02", "close": 33.27, "volume": 50223.0}, {"date": "2019-08-05", "close": 32.2, "volume": 25782.0}, {"date": "2019-08-06", "close": 32.21, "volume": 12245.0}, {"date": "2019-08-07", "close": 32.37, "volume": 20348.0}, {"date": "2019-08-08", "close": 32.98, "volume": 28611.0}, {"date": "2019-08-09", "close": 33.12, "volume": 12439.0}, {"date": "2019-08-12", "close": 33.19, "volume": 12444.0}, {"date": "2019-08-13", "close": 33.5, "volume": 13518.0}, {"date": "2019-08-14", "close": 32.83, "volume": 18037.0}, {"date": "2019-08-15", "close": 32.78, "volume": 16806.0}, {"date": "2019-08-16", "close": 33.83, "volume": 23169.0}, {"date": "2019-08-19", "close": 33.42, "volume": 24433.0}, {"date": "2019-08-20", "close": 33.03, "volume": 10066.0}, {"date": "2019-08-21", "close": 33.33, "volume": 19025.0}, {"date": "2019-08-22", "close": 33.04, "volume": 9943.0}, {"date": "2019-08-23", "close": 31.96, "volume": 35098.0}, {"date": "2019-08-26", "close": 32.35, "volume": 20242.0}, {"date": "2019-08-27", "close": 31.58, "volume": 19373.0}, {"date": "2019-08-28", "close": 32.03, "volume": 15420.0}, {"date": "2019-08-29", "close": 31.98, "volume": 15717.0}, {"date": "2019-08-30", "close": 31.81, "volume": 12997.0}, {"date": "2019-09-03", "close": 31.64, "volume": 25159.0}, {"date": "2019-09-04", "close": 32.07, "volume": 28987.0}, {"date": "2019-09-05", "close": 32.2, "volume": 20309.0}, {"date": "2019-09-06", "close": 31.67, "volume": 13545.0}, {"date": "2019-09-09", "close": 32.77, "volume": 27959.0}, {"date": "2019-09-10", "close": 33.32, "volume": 14458.0}, {"date": "2019-09-11", "close": 34.0, "volume": 46083.0}, {"date": "2019-09-12", "close": 32.62, "volume": 120530.0}, {"date": "2019-09-13", "close": 32.55, "volume": 55399.0}, {"date": "2019-09-16", "close": 32.51, "volume": 35147.0}, {"date": "2019-09-17", "close": 32.51, "volume": 32969.0}, {"date": "2019-09-18", "close": 32.51, "volume": 36925.0}, {"date": "2019-09-19", "close": 32.43, "volume": 37330.0}, {"date": "2019-09-20", "close": 32.68, "volume": 107706.0}, {"date": "2019-09-23", "close": 32.4, "volume": 33681.0}, {"date": "2019-09-24", "close": 32.1, "volume": 37280.0}, {"date": "2019-09-25", "close": 32.55, "volume": 55764.0}, {"date": "2019-09-26", "close": 32.33, "volume": 34570.0}, {"date": "2019-09-27", "close": 32.6, "volume": 46169.0}, {"date": "2019-09-30", "close": 32.37, "volume": 76262.0}, {"date": "2019-10-01", "close": 32.08, "volume": 37241.0}, {"date": "2019-10-02", "close": 32.48, "volume": 69045.0}, {"date": "2019-10-03", "close": 32.22, "volume": 26920.0}, {"date": "2019-10-04", "close": 32.36, "volume": 21984.0}, {"date": "2019-10-07", "close": 32.41, "volume": 33610.0}, {"date": "2019-10-08", "close": 31.98, "volume": 27871.0}, {"date": "2019-10-09", "close": 32.02, "volume": 19861.0}, {"date": "2019-10-10", "close": 31.91, "volume": 33752.0}, {"date": "2019-10-11", "close": 31.97, "volume": 49759.0}, {"date": "2019-10-14", "close": 32.03, "volume": 17427.0}, {"date": "2019-10-15", "close": 32.04, "volume": 15810.0}, {"date": "2019-10-16", "close": 32.11, "volume": 34247.0}, {"date": "2019-10-17", "close": 32.14, "volume": 39326.0}, {"date": "2019-10-18", "close": 32.32, "volume": 35625.0}, {"date": "2019-10-21", "close": 32.62, "volume": 74349.0}, {"date": "2019-10-22", "close": 32.55, "volume": 40050.0}, {"date": "2019-10-23", "close": 32.48, "volume": 25791.0}, {"date": "2019-10-24", "close": 31.77, "volume": 75366.0}, {"date": "2019-10-25", "close": 32.01, "volume": 18528.0}, {"date": "2019-10-28", "close": 32.45, "volume": 21786.0}, {"date": "2019-10-29", "close": 32.4, "volume": 21500.0}, {"date": "2019-10-30", "close": 32.3, "volume": 24088.0}, {"date": "2019-10-31", "close": 31.83, "volume": 28975.0}, {"date": "2019-11-01", "close": 31.98, "volume": 26001.0}, {"date": "2019-11-04", "close": 32.19, "volume": 14779.0}, {"date": "2019-11-05", "close": 32.45, "volume": 32899.0}, {"date": "2019-11-06", "close": 32.31, "volume": 34770.0}, {"date": "2019-11-07", "close": 32.25, "volume": 29570.0}, {"date": "2019-11-08", "close": 31.82, "volume": 33482.0}, {"date": "2019-11-11", "close": 31.97, "volume": 12461.0}, {"date": "2019-11-12", "close": 31.83, "volume": 15022.0}, {"date": "2019-11-13", "close": 31.59, "volume": 28026.0}, {"date": "2019-11-14", "close": 31.4, "volume": 13830.0}, {"date": "2019-11-15", "close": 31.33, "volume": 19680.0}, {"date": "2019-11-18", "close": 31.18, "volume": 12118.0}, {"date": "2019-11-19", "close": 31.33, "volume": 25090.0}, {"date": "2019-11-20", "close": 31.03, "volume": 39846.0}, {"date": "2019-11-21", "close": 30.86, "volume": 24937.0}, {"date": "2019-11-22", "close": 30.77, "volume": 10959.0}, {"date": "2019-11-25", "close": 31.02, "volume": 23271.0}, {"date": "2019-11-26", "close": 30.76, "volume": 20385.0}, {"date": "2019-11-27", "close": 30.7, "volume": 12249.0}, {"date": "2019-11-29", "close": 30.49, "volume": 10528.0}, {"date": "2019-12-02", "close": 30.25, "volume": 15283.0}, {"date": "2019-12-03", "close": 30.11, "volume": 16434.0}, {"date": "2019-12-04", "close": 29.88, "volume": 14766.0}, {"date": "2019-12-05", "close": 29.94, "volume": 7798.0}, {"date": "2019-12-06", "close": 30.33, "volume": 28175.0}, {"date": "2019-12-09", "close": 30.28, "volume": 11120.0}, {"date": "2019-12-10", "close": 30.23, "volume": 26898.0}, {"date": "2019-12-11", "close": 30.19, "volume": 14105.0}, {"date": "2019-12-12", "close": 30.49, "volume": 29972.0}, {"date": "2019-12-13", "close": 30.53, "volume": 18693.0}, {"date": "2019-12-16", "close": 30.99, "volume": 23065.0}, {"date": "2019-12-17", "close": 31.04, "volume": 21808.0}, {"date": "2019-12-18", "close": 30.87, "volume": 18373.0}, {"date": "2019-12-19", "close": 30.8, "volume": 24866.0}, {"date": "2019-12-20", "close": 31.21, "volume": 101888.0}, {"date": "2019-12-23", "close": 31.16, "volume": 30387.0}, {"date": "2019-12-24", "close": 31.21, "volume": 9668.0}, {"date": "2019-12-26", "close": 31.22, "volume": 12579.0}, {"date": "2019-12-27", "close": 30.99, "volume": 33698.0}, {"date": "2019-12-30", "close": 31.05, "volume": 17954.0}, {"date": "2019-12-31", "close": 31.02, "volume": 16324.0}, {"date": "2020-01-02", "close": 30.95, "volume": 19302.0}, {"date": "2020-01-03", "close": 30.67, "volume": 13618.0}, {"date": "2020-01-06", "close": 30.44, "volume": 47498.0}, {"date": "2020-01-07", "close": 30.05, "volume": 21668.0}, {"date": "2020-01-08", "close": 30.07, "volume": 26509.0}, {"date": "2020-01-09", "close": 30.34, "volume": 45562.0}, {"date": "2020-01-10", "close": 30.38, "volume": 56813.0}, {"date": "2020-01-13", "close": 30.45, "volume": 56657.0}, {"date": "2020-01-14", "close": 30.41, "volume": 37489.0}, {"date": "2020-01-15", "close": 30.47, "volume": 41548.0}, {"date": "2020-01-16", "close": 30.82, "volume": 43408.0}, {"date": "2020-01-17", "close": 30.69, "volume": 121242.0}, {"date": "2020-01-21", "close": 30.53, "volume": 23179.0}, {"date": "2020-01-22", "close": 30.4, "volume": 37893.0}, {"date": "2020-01-23", "close": 30.39, "volume": 55234.0}, {"date": "2020-01-24", "close": 29.8, "volume": 31454.0}, {"date": "2020-01-27", "close": 29.47, "volume": 29308.0}, {"date": "2020-01-28", "close": 29.59, "volume": 35601.0}, {"date": "2020-01-29", "close": 29.19, "volume": 31453.0}, {"date": "2020-01-30", "close": 29.65, "volume": 57101.0}, {"date": "2020-01-31", "close": 29.31, "volume": 33587.0}, {"date": "2020-02-03", "close": 29.57, "volume": 44166.0}, {"date": "2020-02-04", "close": 29.58, "volume": 42693.0}, {"date": "2020-02-05", "close": 30.34, "volume": 39494.0}, {"date": "2020-02-06", "close": 30.11, "volume": 28483.0}, {"date": "2020-02-07", "close": 30.15, "volume": 715845.0}, {"date": "2020-02-10", "close": 30.1, "volume": 34829.0}, {"date": "2020-02-11", "close": 30.24, "volume": 53714.0}, {"date": "2020-02-12", "close": 30.47, "volume": 31085.0}, {"date": "2020-02-13", "close": 30.98, "volume": 49125.0}, {"date": "2020-02-14", "close": 30.58, "volume": 62256.0}, {"date": "2020-02-18", "close": 30.5, "volume": 20480.0}, {"date": "2020-02-19", "close": 30.71, "volume": 31343.0}, {"date": "2020-02-20", "close": 31.05, "volume": 56543.0}, {"date": "2020-02-21", "close": 30.75, "volume": 60708.0}, {"date": "2020-02-24", "close": 29.63, "volume": 35515.0}, {"date": "2020-02-25", "close": 29.12, "volume": 42144.0}, {"date": "2020-02-26", "close": 28.94, "volume": 43284.0}, {"date": "2020-02-27", "close": 27.71, "volume": 36463.0}, {"date": "2020-02-28", "close": 26.16, "volume": 84332.0}, {"date": "2020-03-02", "close": 27.37, "volume": 46759.0}, {"date": "2020-03-03", "close": 27.07, "volume": 44691.0}, {"date": "2020-03-04", "close": 27.4, "volume": 54486.0}, {"date": "2020-03-05", "close": 26.64, "volume": 53208.0}, {"date": "2020-03-06", "close": 26.17, "volume": 50141.0}, {"date": "2020-03-09", "close": 23.26, "volume": 64898.0}, {"date": "2020-03-10", "close": 24.01, "volume": 66999.0}, {"date": "2020-03-11", "close": 22.84, "volume": 71834.0}, {"date": "2020-03-12", "close": 20.78, "volume": 77544.0}, {"date": "2020-03-13", "close": 22.86, "volume": 83651.0}, {"date": "2020-03-16", "close": 19.53, "volume": 61381.0}, {"date": "2020-03-17", "close": 21.9, "volume": 87122.0}, {"date": "2020-03-18", "close": 18.62, "volume": 72186.0}, {"date": "2020-03-19", "close": 21.55, "volume": 101304.0}, {"date": "2020-03-20", "close": 22.46, "volume": 338279.0}, {"date": "2020-03-23", "close": 20.32, "volume": 103517.0}, {"date": "2020-03-24", "close": 22.14, "volume": 61576.0}, {"date": "2020-03-25", "close": 21.92, "volume": 83150.0}, {"date": "2020-03-26", "close": 23.5, "volume": 137278.0}, {"date": "2020-03-27", "close": 22.05, "volume": 51424.0}, {"date": "2020-03-30", "close": 23.36, "volume": 68006.0}, {"date": "2020-03-31", "close": 23.3, "volume": 100370.0}, {"date": "2020-04-01", "close": 21.78, "volume": 67034.0}, {"date": "2020-04-02", "close": 21.74, "volume": 62263.0}, {"date": "2020-04-03", "close": 21.08, "volume": 53997.0}, {"date": "2020-04-06", "close": 22.74, "volume": 73058.0}, {"date": "2020-04-07", "close": 22.17, "volume": 43451.0}, {"date": "2020-04-08", "close": 22.84, "volume": 46583.0}, {"date": "2020-04-09", "close": 24.89, "volume": 53790.0}, {"date": "2020-04-13", "close": 22.82, "volume": 50565.0}, {"date": "2020-04-14", "close": 22.85, "volume": 45367.0}, {"date": "2020-04-15", "close": 21.64, "volume": 57915.0}, {"date": "2020-04-16", "close": 20.93, "volume": 52421.0}, {"date": "2020-04-17", "close": 22.51, "volume": 39132.0}, {"date": "2020-04-20", "close": 21.96, "volume": 91078.0}, {"date": "2020-04-21", "close": 21.98, "volume": 31662.0}, {"date": "2020-04-22", "close": 21.89, "volume": 28400.0}, {"date": "2020-04-23", "close": 21.5, "volume": 32532.0}, {"date": "2020-04-24", "close": 22.03, "volume": 36230.0}, {"date": "2020-04-27", "close": 23.22, "volume": 39518.0}, {"date": "2020-04-28", "close": 23.31, "volume": 34515.0}, {"date": "2020-04-29", "close": 25.14, "volume": 60337.0}, {"date": "2020-04-30", "close": 23.57, "volume": 54051.0}, {"date": "2020-05-01", "close": 22.89, "volume": 52231.0}, {"date": "2020-05-04", "close": 22.72, "volume": 27387.0}, {"date": "2020-05-05", "close": 21.48, "volume": 39345.0}, {"date": "2020-05-06", "close": 21.05, "volume": 40690.0}, {"date": "2020-05-07", "close": 20.9, "volume": 39709.0}, {"date": "2020-05-08", "close": 22.06, "volume": 32196.0}, {"date": "2020-05-11", "close": 21.0, "volume": 48134.0}, {"date": "2020-05-12", "close": 19.45, "volume": 89198.0}, {"date": "2020-05-13", "close": 18.84, "volume": 55381.0}, {"date": "2020-05-14", "close": 18.61, "volume": 50806.0}, {"date": "2020-05-15", "close": 18.71, "volume": 59690.0}, {"date": "2020-05-18", "close": 20.74, "volume": 67054.0}, {"date": "2020-05-19", "close": 19.24, "volume": 55825.0}, {"date": "2020-05-20", "close": 20.47, "volume": 50759.0}, {"date": "2020-05-21", "close": 20.28, "volume": 34999.0}, {"date": "2020-05-22", "close": 20.42, "volume": 42043.0}, {"date": "2020-05-26", "close": 21.46, "volume": 56089.0}, {"date": "2020-05-27", "close": 23.1, "volume": 48505.0}, {"date": "2020-05-28", "close": 22.27, "volume": 38091.0}, {"date": "2020-05-29", "close": 21.37, "volume": 28075.0}, {"date": "2020-06-01", "close": 21.21, "volume": 42157.0}, {"date": "2020-06-02", "close": 21.36, "volume": 22654.0}, {"date": "2020-06-03", "close": 22.69, "volume": 45960.0}, {"date": "2020-06-04", "close": 22.68, "volume": 31078.0}, {"date": "2020-06-05", "close": 24.13, "volume": 54772.0}, {"date": "2020-06-08", "close": 24.18, "volume": 46028.0}, {"date": "2020-06-09", "close": 23.58, "volume": 33914.0}, {"date": "2020-06-10", "close": 22.2, "volume": 31184.0}, {"date": "2020-06-11", "close": 20.47, "volume": 49112.0}, {"date": "2020-06-12", "close": 20.83, "volume": 50466.0}, {"date": "2020-06-15", "close": 20.87, "volume": 40144.0}, {"date": "2020-06-16", "close": 21.6, "volume": 37152.0}, {"date": "2020-06-17", "close": 20.7, "volume": 36526.0}, {"date": "2020-06-18", "close": 20.84, "volume": 29253.0}, {"date": "2020-06-19", "close": 20.46, "volume": 84434.0}, {"date": "2020-06-22", "close": 21.21, "volume": 75279.0}, {"date": "2020-06-23", "close": 20.75, "volume": 47140.0}, {"date": "2020-06-24", "close": 19.96, "volume": 43035.0}, {"date": "2020-06-25", "close": 20.63, "volume": 34392.0}, {"date": "2020-06-26", "close": 20.77, "volume": 226812.0}, {"date": "2020-06-29", "close": 21.61, "volume": 69513.0}, {"date": "2020-06-30", "close": 22.45, "volume": 53876.0}, {"date": "2020-07-01", "close": 21.44, "volume": 45677.0}, {"date": "2020-07-02", "close": 21.5, "volume": 29691.0}, {"date": "2020-07-06", "close": 21.33, "volume": 32816.0}, {"date": "2020-07-07", "close": 20.58, "volume": 35702.0}, {"date": "2020-07-08", "close": 20.2, "volume": 40525.0}, {"date": "2020-07-09", "close": 19.73, "volume": 46383.0}, {"date": "2020-07-10", "close": 20.66, "volume": 24550.0}, {"date": "2020-07-13", "close": 20.77, "volume": 36766.0}, {"date": "2020-07-14", "close": 20.46, "volume": 28999.0}, {"date": "2020-07-15", "close": 21.57, "volume": 49940.0}, {"date": "2020-07-16", "close": 21.37, "volume": 28654.0}, {"date": "2020-07-17", "close": 21.09, "volume": 35163.0}, {"date": "2020-07-20", "close": 20.45, "volume": 52315.0}, {"date": "2020-07-21", "close": 21.62, "volume": 47440.0}, {"date": "2020-07-22", "close": 21.26, "volume": 23692.0}, {"date": "2020-07-23", "close": 21.29, "volume": 16211.0}, {"date": "2020-07-24", "close": 21.16, "volume": 18125.0}, {"date": "2020-07-27", "close": 20.95, "volume": 28185.0}, {"date": "2020-07-28", "close": 20.7, "volume": 21906.0}, {"date": "2020-07-29", "close": 20.57, "volume": 17515.0}, {"date": "2020-07-30", "close": 20.19, "volume": 34984.0}, {"date": "2020-07-31", "close": 19.56, "volume": 54139.0}, {"date": "2020-08-03", "close": 19.45, "volume": 47773.0}, {"date": "2020-08-04", "close": 19.42, "volume": 57657.0}, {"date": "2020-08-05", "close": 20.17, "volume": 24690.0}, {"date": "2020-08-06", "close": 20.04, "volume": 22081.0}, {"date": "2020-08-07", "close": 20.94, "volume": 22921.0}, {"date": "2020-08-10", "close": 21.12, "volume": 26720.0}, {"date": "2020-08-11", "close": 21.09, "volume": 47439.0}, {"date": "2020-08-12", "close": 20.63, "volume": 38155.0}, {"date": "2020-08-13", "close": 20.18, "volume": 18236.0}, {"date": "2020-08-14", "close": 20.21, "volume": 23394.0}, {"date": "2020-08-17", "close": 20.1, "volume": 20325.0}, {"date": "2020-08-18", "close": 19.97, "volume": 47472.0}, {"date": "2020-08-19", "close": 19.88, "volume": 25543.0}, {"date": "2020-08-20", "close": 19.55, "volume": 27017.0}, {"date": "2020-08-21", "close": 19.05, "volume": 97438.0}, {"date": "2020-08-24", "close": 19.68, "volume": 38092.0}, {"date": "2020-08-25", "close": 19.61, "volume": 15141.0}, {"date": "2020-08-26", "close": 19.26, "volume": 25584.0}, {"date": "2020-08-27", "close": 19.31, "volume": 37789.0}, {"date": "2020-08-28", "close": 19.55, "volume": 24597.0}, {"date": "2020-08-31", "close": 19.24, "volume": 49294.0}, {"date": "2020-09-01", "close": 19.42, "volume": 31290.0}, {"date": "2020-09-02", "close": 19.4, "volume": 44476.0}, {"date": "2020-09-03", "close": 19.19, "volume": 39343.0}, {"date": "2020-09-04", "close": 19.33, "volume": 41982.0}, {"date": "2020-09-08", "close": 18.77, "volume": 30681.0}, {"date": "2020-09-09", "close": 18.84, "volume": 44802.0}, {"date": "2020-09-10", "close": 19.03, "volume": 38631.0}, {"date": "2020-09-11", "close": 19.06, "volume": 38141.0}, {"date": "2020-09-14", "close": 19.0, "volume": 75892.0}, {"date": "2020-09-15", "close": 19.05, "volume": 34422.0}, {"date": "2020-09-16", "close": 19.18, "volume": 42505.0}, {"date": "2020-09-17", "close": 19.01, "volume": 24206.0}, {"date": "2020-09-18", "close": 18.97, "volume": 154825.0}, {"date": "2020-09-21", "close": 18.63, "volume": 120783.0}, {"date": "2020-09-22", "close": 18.01, "volume": 54723.0}, {"date": "2020-09-23", "close": 17.29, "volume": 49275.0}, {"date": "2020-09-24", "close": 17.52, "volume": 48415.0}, {"date": "2020-09-25", "close": 17.53, "volume": 35482.0}, {"date": "2020-09-28", "close": 18.13, "volume": 32026.0}, {"date": "2020-09-29", "close": 18.11, "volume": 22420.0}, {"date": "2020-09-30", "close": 18.05, "volume": 21139.0}, {"date": "2020-10-01", "close": 18.17, "volume": 23894.0}, {"date": "2020-10-02", "close": 18.39, "volume": 21945.0}, {"date": "2020-10-05", "close": 18.92, "volume": 23340.0}, {"date": "2020-10-06", "close": 18.74, "volume": 34252.0}, {"date": "2020-10-07", "close": 19.28, "volume": 29838.0}, {"date": "2020-10-08", "close": 19.74, "volume": 33299.0}, {"date": "2020-10-09", "close": 19.56, "volume": 20023.0}, {"date": "2020-10-12", "close": 20.17, "volume": 33423.0}, {"date": "2020-10-13", "close": 19.65, "volume": 49859.0}, {"date": "2020-10-14", "close": 19.1, "volume": 11892.0}, {"date": "2020-10-15", "close": 19.58, "volume": 19675.0}, {"date": "2020-10-16", "close": 19.73, "volume": 16162.0}, {"date": "2020-10-19", "close": 19.0, "volume": 44705.0}, {"date": "2020-10-20", "close": 19.4, "volume": 12084.0}, {"date": "2020-10-21", "close": 19.59, "volume": 21111.0}, {"date": "2020-10-22", "close": 20.27, "volume": 22442.0}, {"date": "2020-10-23", "close": 20.35, "volume": 26711.0}, {"date": "2020-10-26", "close": 19.76, "volume": 19471.0}, {"date": "2020-10-27", "close": 19.14, "volume": 16403.0}, {"date": "2020-10-28", "close": 19.09, "volume": 27638.0}, {"date": "2020-10-29", "close": 19.22, "volume": 27893.0}, {"date": "2020-10-30", "close": 18.98, "volume": 44422.0}, {"date": "2020-11-02", "close": 19.54, "volume": 22732.0}, {"date": "2020-11-03", "close": 20.37, "volume": 32983.0}, {"date": "2020-11-04", "close": 19.24, "volume": 31543.0}, {"date": "2020-11-05", "close": 19.32, "volume": 33063.0}, {"date": "2020-11-06", "close": 18.92, "volume": 22096.0}, {"date": "2020-11-09", "close": 21.34, "volume": 49179.0}, {"date": "2020-11-10", "close": 23.0, "volume": 47958.0}, {"date": "2020-11-11", "close": 21.69, "volume": 30087.0}, {"date": "2020-11-12", "close": 20.97, "volume": 22024.0}, {"date": "2020-11-13", "close": 21.66, "volume": 19851.0}, {"date": "2020-11-16", "close": 22.92, "volume": 28730.0}, {"date": "2020-11-17", "close": 22.78, "volume": 23006.0}, {"date": "2020-11-18", "close": 22.04, "volume": 21239.0}, {"date": "2020-11-19", "close": 21.93, "volume": 47226.0}, {"date": "2020-11-20", "close": 21.62, "volume": 59098.0}, {"date": "2020-11-23", "close": 21.7, "volume": 18675.0}, {"date": "2020-11-24", "close": 23.3, "volume": 71115.0}, {"date": "2020-11-25", "close": 22.86, "volume": 22512.0}, {"date": "2020-11-27", "close": 22.2, "volume": 23156.0}, {"date": "2020-11-30", "close": 21.07, "volume": 31932.0}, {"date": "2020-12-01", "close": 21.38, "volume": 30838.0}, {"date": "2020-12-02", "close": 21.99, "volume": 28334.0}, {"date": "2020-12-03", "close": 21.7, "volume": 18926.0}, {"date": "2020-12-04", "close": 22.51, "volume": 16115.0}, {"date": "2020-12-07", "close": 22.15, "volume": 16594.0}, {"date": "2020-12-08", "close": 22.65, "volume": 24541.0}, {"date": "2020-12-09", "close": 22.43, "volume": 25831.0}, {"date": "2020-12-10", "close": 22.35, "volume": 23776.0}, {"date": "2020-12-11", "close": 22.07, "volume": 22531.0}, {"date": "2020-12-14", "close": 22.05, "volume": 21913.0}, {"date": "2020-12-15", "close": 22.69, "volume": 29871.0}, {"date": "2020-12-16", "close": 22.89, "volume": 34777.0}, {"date": "2020-12-17", "close": 22.91, "volume": 35889.0}, {"date": "2020-12-18", "close": 22.54, "volume": 115455.0}, {"date": "2020-12-21", "close": 22.05, "volume": 26715.0}, {"date": "2020-12-22", "close": 21.55, "volume": 19954.0}, {"date": "2020-12-23", "close": 22.04, "volume": 26678.0}, {"date": "2020-12-24", "close": 21.84, "volume": 7732.0}, {"date": "2020-12-28", "close": 22.02, "volume": 29690.0}, {"date": "2020-12-29", "close": 21.49, "volume": 22109.0}, {"date": "2020-12-30", "close": 21.63, "volume": 17261.0}, {"date": "2020-12-31", "close": 21.58, "volume": 18859.0}, {"date": "2021-01-04", "close": 21.4, "volume": 41951.0}, {"date": "2021-01-05", "close": 21.84, "volume": 34009.0}, {"date": "2021-01-06", "close": 22.85, "volume": 67270.0}, {"date": "2021-01-07", "close": 22.95, "volume": 34083.0}, {"date": "2021-01-08", "close": 22.62, "volume": 20977.0}, {"date": "2021-01-11", "close": 22.82, "volume": 35288.0}, {"date": "2021-01-12", "close": 23.17, "volume": 33277.0}, {"date": "2021-01-13", "close": 22.55, "volume": 25532.0}, {"date": "2021-01-14", "close": 23.0, "volume": 21383.0}, {"date": "2021-01-15", "close": 22.97, "volume": 22084.0}, {"date": "2021-01-19", "close": 23.09, "volume": 37004.0}, {"date": "2021-01-20", "close": 22.84, "volume": 28965.0}, {"date": "2021-01-21", "close": 22.3, "volume": 31475.0}, {"date": "2021-01-22", "close": 23.01, "volume": 36198.0}, {"date": "2021-01-25", "close": 22.61, "volume": 45335.0}, {"date": "2021-01-26", "close": 22.0, "volume": 12610.0}, {"date": "2021-01-27", "close": 21.81, "volume": 50401.0}, {"date": "2021-01-28", "close": 21.61, "volume": 32300.0}, {"date": "2021-01-29", "close": 21.46, "volume": 50865.0}, {"date": "2021-02-01", "close": 21.85, "volume": 36887.0}, {"date": "2021-02-02", "close": 22.78, "volume": 31415.0}, {"date": "2021-02-03", "close": 23.13, "volume": 68716.0}, {"date": "2021-02-04", "close": 23.4, "volume": 59709.0}, {"date": "2021-02-05", "close": 23.4, "volume": 61900.0}, {"date": "2021-02-08", "close": 23.4, "volume": 96395.0}, {"date": "2021-02-09", "close": 23.89, "volume": 53915.0}, {"date": "2021-02-10", "close": 24.12, "volume": 20988.0}, {"date": "2021-02-11", "close": 24.01, "volume": 25668.0}, {"date": "2021-02-12", "close": 23.79, "volume": 19585.0}, {"date": "2021-02-16", "close": 23.91, "volume": 34432.0}, {"date": "2021-02-17", "close": 24.01, "volume": 25320.0}, {"date": "2021-02-18", "close": 24.09, "volume": 34131.0}, {"date": "2021-02-19", "close": 24.74, "volume": 49738.0}, {"date": "2021-02-22", "close": 25.77, "volume": 48442.0}, {"date": "2021-02-23", "close": 25.92, "volume": 34879.0}, {"date": "2021-02-24", "close": 26.28, "volume": 48036.0}, {"date": "2021-02-25", "close": 26.11, "volume": 35066.0}, {"date": "2021-02-26", "close": 25.66, "volume": 72783.0}, {"date": "2021-03-01", "close": 26.95, "volume": 49944.0}, {"date": "2021-03-02", "close": 26.59, "volume": 42347.0}, {"date": "2021-03-03", "close": 27.54, "volume": 60576.0}, {"date": "2021-03-04", "close": 27.28, "volume": 64705.0}, {"date": "2021-03-05", "close": 28.47, "volume": 63567.0}, {"date": "2021-03-08", "close": 29.55, "volume": 57290.0}, {"date": "2021-03-09", "close": 28.76, "volume": 48282.0}, {"date": "2021-03-10", "close": 29.79, "volume": 53012.0}, {"date": "2021-03-11", "close": 29.5, "volume": 49146.0}, {"date": "2021-03-12", "close": 30.21, "volume": 42504.0}, {"date": "2021-03-15", "close": 29.5, "volume": 38316.0}, {"date": "2021-03-16", "close": 29.7, "volume": 71473.0}, {"date": "2021-03-17", "close": 29.66, "volume": 40526.0}, {"date": "2021-03-18", "close": 30.1, "volume": 49475.0}, {"date": "2021-03-19", "close": 29.79, "volume": 206513.0}, {"date": "2021-03-22", "close": 28.96, "volume": 33167.0}, {"date": "2021-03-23", "close": 28.24, "volume": 45044.0}, {"date": "2021-03-24", "close": 28.41, "volume": 61543.0}, {"date": "2021-03-25", "close": 29.07, "volume": 48963.0}, {"date": "2021-03-26", "close": 30.15, "volume": 39901.0}, {"date": "2021-03-29", "close": 29.71, "volume": 54628.0}, {"date": "2021-03-30", "close": 29.74, "volume": 48426.0}, {"date": "2021-03-31", "close": 29.99, "volume": 127746.0}, {"date": "2021-04-01", "close": 29.75, "volume": 38859.0}, {"date": "2021-04-05", "close": 29.97, "volume": 55252.0}, {"date": "2021-04-06", "close": 29.51, "volume": 36553.0}, {"date": "2021-04-07", "close": 29.22, "volume": 28637.0}, {"date": "2021-04-08", "close": 29.3, "volume": 20892.0}, {"date": "2021-04-09", "close": 29.53, "volume": 36547.0}, {"date": "2021-04-12", "close": 29.47, "volume": 26443.0}, {"date": "2021-04-13", "close": 28.77, "volume": 23427.0}, {"date": "2021-04-14", "close": 29.3, "volume": 24574.0}, {"date": "2021-04-15", "close": 29.38, "volume": 22923.0}, {"date": "2021-04-16", "close": 29.44, "volume": 29347.0}, {"date": "2021-04-19", "close": 29.11, "volume": 34739.0}, {"date": "2021-04-20", "close": 28.36, "volume": 22535.0}, {"date": "2021-04-21", "close": 29.01, "volume": 27502.0}, {"date": "2021-04-22", "close": 28.66, "volume": 27377.0}, {"date": "2021-04-23", "close": 29.02, "volume": 44284.0}, {"date": "2021-04-26", "close": 28.79, "volume": 46765.0}, {"date": "2021-04-27", "close": 28.72, "volume": 23105.0}, {"date": "2021-04-28", "close": 28.75, "volume": 24418.0}, {"date": "2021-04-29", "close": 29.1, "volume": 25636.0}, {"date": "2021-04-30", "close": 29.22, "volume": 63807.0}, {"date": "2021-05-03", "close": 30.01, "volume": 40462.0}, {"date": "2021-05-04", "close": 30.68, "volume": 39359.0}, {"date": "2021-05-05", "close": 30.64, "volume": 33690.0}, {"date": "2021-05-06", "close": 30.72, "volume": 33026.0}, {"date": "2021-05-07", "close": 30.81, "volume": 26830.0}, {"date": "2021-05-10", "close": 30.21, "volume": 38572.0}, {"date": "2021-05-11", "close": 30.13, "volume": 32352.0}, {"date": "2021-05-12", "close": 29.84, "volume": 42030.0}, {"date": "2021-05-13", "close": 31.42, "volume": 34300.0}, {"date": "2021-05-14", "close": 31.77, "volume": 29596.0}, {"date": "2021-05-17", "close": 31.87, "volume": 22115.0}, {"date": "2021-05-18", "close": 31.11, "volume": 28097.0}, {"date": "2021-05-19", "close": 30.9, "volume": 33663.0}, {"date": "2021-05-20", "close": 30.76, "volume": 32039.0}, {"date": "2021-05-21", "close": 31.43, "volume": 45024.0}, {"date": "2021-05-24", "close": 31.02, "volume": 32853.0}, {"date": "2021-05-25", "close": 29.93, "volume": 39647.0}, {"date": "2021-05-26", "close": 30.61, "volume": 28186.0}, {"date": "2021-05-27", "close": 30.76, "volume": 46080.0}, {"date": "2021-05-28", "close": 31.16, "volume": 23470.0}, {"date": "2021-06-01", "close": 31.6, "volume": 31234.0}, {"date": "2021-06-02", "close": 31.46, "volume": 22870.0}, {"date": "2021-06-03", "close": 31.45, "volume": 29260.0}, {"date": "2021-06-04", "close": 31.12, "volume": 31982.0}, {"date": "2021-06-07", "close": 31.62, "volume": 27607.0}, {"date": "2021-06-08", "close": 31.48, "volume": 26332.0}, {"date": "2021-06-09", "close": 31.13, "volume": 36283.0}, {"date": "2021-06-10", "close": 30.34, "volume": 24827.0}, {"date": "2021-06-11", "close": 30.79, "volume": 24359.0}, {"date": "2021-06-14", "close": 30.39, "volume": 25183.0}, {"date": "2021-06-15", "close": 30.78, "volume": 35351.0}, {"date": "2021-06-16", "close": 30.99, "volume": 31820.0}, {"date": "2021-06-17", "close": 30.31, "volume": 36258.0}, {"date": "2021-06-18", "close": 29.35, "volume": 84337.0}, {"date": "2021-06-21", "close": 30.25, "volume": 35151.0}, {"date": "2021-06-22", "close": 30.12, "volume": 29322.0}, {"date": "2021-06-23", "close": 30.41, "volume": 49225.0}, {"date": "2021-06-24", "close": 31.08, "volume": 36675.0}, {"date": "2021-06-25", "close": 30.86, "volume": 162136.0}, {"date": "2021-06-28", "close": 29.91, "volume": 34163.0}, {"date": "2021-06-29", "close": 29.77, "volume": 28912.0}, {"date": "2021-06-30", "close": 29.85, "volume": 45782.0}, {"date": "2021-07-01", "close": 30.11, "volume": 26728.0}, {"date": "2021-07-02", "close": 29.58, "volume": 15601.0}, {"date": "2021-07-06", "close": 28.48, "volume": 29275.0}, {"date": "2021-07-07", "close": 28.64, "volume": 17258.0}, {"date": "2021-07-08", "close": 28.42, "volume": 31175.0}, {"date": "2021-07-09", "close": 29.11, "volume": 20377.0}, {"date": "2021-07-12", "close": 29.49, "volume": 22843.0}, {"date": "2021-07-13", "close": 28.97, "volume": 19666.0}, {"date": "2021-07-14", "close": 28.98, "volume": 16561.0}, {"date": "2021-07-15", "close": 29.39, "volume": 13987.0}, {"date": "2021-07-16", "close": 28.88, "volume": 22064.0}, {"date": "2021-07-19", "close": 28.29, "volume": 33078.0}, {"date": "2021-07-20", "close": 28.5, "volume": 60347.0}, {"date": "2021-07-21", "close": 28.87, "volume": 20889.0}, {"date": "2021-07-22", "close": 28.18, "volume": 20817.0}, {"date": "2021-07-23", "close": 28.44, "volume": 14175.0}, {"date": "2021-07-26", "close": 28.76, "volume": 27633.0}, {"date": "2021-07-27", "close": 28.73, "volume": 22719.0}, {"date": "2021-07-28", "close": 29.43, "volume": 24032.0}, {"date": "2021-07-29", "close": 28.96, "volume": 25708.0}, {"date": "2021-07-30", "close": 29.2, "volume": 24057.0}, {"date": "2021-08-02", "close": 29.35, "volume": 30213.0}, {"date": "2021-08-03", "close": 29.97, "volume": 39357.0}, {"date": "2021-08-04", "close": 30.14, "volume": 26670.0}, {"date": "2021-08-05", "close": 30.75, "volume": 28326.0}, {"date": "2021-08-06", "close": 31.57, "volume": 22421.0}, {"date": "2021-08-09", "close": 31.59, "volume": 22566.0}, {"date": "2021-08-10", "close": 31.99, "volume": 29361.0}, {"date": "2021-08-11", "close": 32.48, "volume": 16968.0}, {"date": "2021-08-12", "close": 31.96, "volume": 27620.0}, {"date": "2021-08-13", "close": 31.93, "volume": 18438.0}, {"date": "2021-08-16", "close": 31.6, "volume": 23129.0}, {"date": "2021-08-17", "close": 31.56, "volume": 18127.0}, {"date": "2021-08-18", "close": 31.06, "volume": 25105.0}, {"date": "2021-08-19", "close": 31.43, "volume": 28599.0}, {"date": "2021-08-20", "close": 31.67, "volume": 37279.0}, {"date": "2021-08-23", "close": 31.67, "volume": 29350.0}, {"date": "2021-08-24", "close": 31.56, "volume": 21701.0}, {"date": "2021-08-25", "close": 30.85, "volume": 37960.0}, {"date": "2021-08-26", "close": 30.82, "volume": 27065.0}, {"date": "2021-08-27", "close": 31.83, "volume": 27596.0}, {"date": "2021-08-30", "close": 31.3, "volume": 22732.0}, {"date": "2021-08-31", "close": 31.24, "volume": 39794.0}, {"date": "2021-09-01", "close": 31.19, "volume": 16067.0}, {"date": "2021-09-02", "close": 31.17, "volume": 17176.0}, {"date": "2021-09-03", "close": 30.97, "volume": 19824.0}, {"date": "2021-09-07", "close": 31.07, "volume": 26022.0}, {"date": "2021-09-08", "close": 30.56, "volume": 24467.0}, {"date": "2021-09-09", "close": 30.19, "volume": 39175.0}, {"date": "2021-09-10", "close": 29.66, "volume": 42435.0}, {"date": "2021-09-13", "close": 29.87, "volume": 37882.0}, {"date": "2021-09-14", "close": 28.91, "volume": 32918.0}, {"date": "2021-09-15", "close": 29.43, "volume": 32621.0}, {"date": "2021-09-16", "close": 29.12, "volume": 25853.0}, {"date": "2021-09-17", "close": 29.31, "volume": 190800.0}, {"date": "2021-09-20", "close": 28.87, "volume": 44658.0}, {"date": "2021-09-21", "close": 29.17, "volume": 20903.0}, {"date": "2021-09-22", "close": 29.7, "volume": 24829.0}, {"date": "2021-09-23", "close": 30.57, "volume": 27408.0}, {"date": "2021-09-24", "close": 31.1, "volume": 18964.0}, {"date": "2021-09-27", "close": 31.95, "volume": 35028.0}, {"date": "2021-09-28", "close": 31.44, "volume": 28532.0}, {"date": "2021-09-29", "close": 31.95, "volume": 40665.0}, {"date": "2021-09-30", "close": 31.72, "volume": 31159.0}, {"date": "2021-10-01", "close": 32.43, "volume": 48043.0}, {"date": "2021-10-04", "close": 32.09, "volume": 28615.0}, {"date": "2021-10-05", "close": 32.31, "volume": 33756.0}, {"date": "2021-10-06", "close": 32.33, "volume": 29803.0}, {"date": "2021-10-07", "close": 32.5, "volume": 51132.0}, {"date": "2021-10-08", "close": 32.88, "volume": 28733.0}, {"date": "2021-10-11", "close": 32.37, "volume": 23676.0}, {"date": "2021-10-12", "close": 32.25, "volume": 12130.0}, {"date": "2021-10-13", "close": 31.83, "volume": 15419.0}, {"date": "2021-10-14", "close": 32.37, "volume": 16145.0}, {"date": "2021-10-15", "close": 32.55, "volume": 36524.0}, {"date": "2021-10-18", "close": 32.35, "volume": 18941.0}, {"date": "2021-10-19", "close": 32.51, "volume": 19143.0}, {"date": "2021-10-20", "close": 32.99, "volume": 21843.0}, {"date": "2021-10-21", "close": 32.45, "volume": 22055.0}, {"date": "2021-10-22", "close": 32.62, "volume": 17387.0}, {"date": "2021-10-25", "close": 32.82, "volume": 44184.0}, {"date": "2021-10-26", "close": 32.84, "volume": 24147.0}, {"date": "2021-10-27", "close": 31.26, "volume": 24459.0}, {"date": "2021-10-28", "close": 31.55, "volume": 19620.0}, {"date": "2021-10-29", "close": 32.42, "volume": 24053.0}, {"date": "2021-11-01", "close": 33.19, "volume": 34703.0}, {"date": "2021-11-02", "close": 33.0, "volume": 18145.0}, {"date": "2021-11-03", "close": 34.03, "volume": 37768.0}, {"date": "2021-11-04", "close": 33.48, "volume": 29475.0}, {"date": "2021-11-05", "close": 34.72, "volume": 42832.0}, {"date": "2021-11-08", "close": 34.65, "volume": 22903.0}, {"date": "2021-11-09", "close": 34.32, "volume": 33322.0}, {"date": "2021-11-10", "close": 34.41, "volume": 19255.0}, {"date": "2021-11-11", "close": 34.63, "volume": 19731.0}, {"date": "2021-11-12", "close": 34.29, "volume": 21159.0}, {"date": "2021-11-15", "close": 34.69, "volume": 22262.0}, {"date": "2021-11-16", "close": 34.36, "volume": 27690.0}, {"date": "2021-11-17", "close": 34.28, "volume": 63153.0}, {"date": "2021-11-18", "close": 34.79, "volume": 35493.0}, {"date": "2021-11-19", "close": 35.1, "volume": 69841.0}, {"date": "2021-11-22", "close": 35.77, "volume": 71604.0}, {"date": "2021-11-23", "close": 36.63, "volume": 49626.0}, {"date": "2021-11-24", "close": 36.05, "volume": 18454.0}, {"date": "2021-11-26", "close": 33.59, "volume": 36749.0}, {"date": "2021-11-29", "close": 32.93, "volume": 73623.0}, {"date": "2021-11-30", "close": 32.7, "volume": 78245.0}, {"date": "2021-12-01", "close": 32.72, "volume": 34252.0}, {"date": "2021-12-02", "close": 33.92, "volume": 33934.0}, {"date": "2021-12-03", "close": 33.48, "volume": 22886.0}, {"date": "2021-12-06", "close": 33.82, "volume": 33486.0}, {"date": "2021-12-07", "close": 34.1, "volume": 30629.0}, {"date": "2021-12-08", "close": 33.51, "volume": 27261.0}, {"date": "2021-12-09", "close": 33.28, "volume": 23188.0}, {"date": "2021-12-10", "close": 33.0, "volume": 22158.0}, {"date": "2021-12-13", "close": 32.82, "volume": 33424.0}, {"date": "2021-12-14", "close": 32.26, "volume": 49447.0}, {"date": "2021-12-15", "close": 33.3, "volume": 68401.0}, {"date": "2021-12-16", "close": 33.44, "volume": 39906.0}, {"date": "2021-12-17", "close": 33.2, "volume": 106911.0}, {"date": "2021-12-20", "close": 32.34, "volume": 48818.0}, {"date": "2021-12-21", "close": 32.84, "volume": 26217.0}, {"date": "2021-12-22", "close": 33.34, "volume": 24945.0}, {"date": "2021-12-23", "close": 33.48, "volume": 15306.0}, {"date": "2021-12-27", "close": 33.94, "volume": 16992.0}, {"date": "2021-12-28", "close": 33.56, "volume": 29776.0}, {"date": "2021-12-29", "close": 33.15, "volume": 46577.0}, {"date": "2021-12-30", "close": 33.28, "volume": 20433.0}, {"date": "2021-12-31", "close": 33.42, "volume": 20040.0}, {"date": "2022-01-03", "close": 33.8, "volume": 20652.0}, {"date": "2022-01-04", "close": 34.42, "volume": 21187.0}, {"date": "2022-01-05", "close": 34.17, "volume": 17971.0}, {"date": "2022-01-06", "close": 34.75, "volume": 15781.0}, {"date": "2022-01-07", "close": 35.24, "volume": 16898.0}, {"date": "2022-01-10", "close": 34.99, "volume": 20312.0}, {"date": "2022-01-11", "close": 34.58, "volume": 13055.0}, {"date": "2022-01-12", "close": 34.41, "volume": 26583.0}, {"date": "2022-01-13", "close": 34.75, "volume": 12084.0}, {"date": "2022-01-14", "close": 34.89, "volume": 14101.0}, {"date": "2022-01-18", "close": 34.06, "volume": 22071.0}, {"date": "2022-01-19", "close": 33.7, "volume": 20612.0}, {"date": "2022-01-20", "close": 32.4, "volume": 21532.0}, {"date": "2022-01-21", "close": 32.59, "volume": 31833.0}, {"date": "2022-01-24", "close": 33.6, "volume": 67234.0}, {"date": "2022-01-25", "close": 33.55, "volume": 14464.0}, {"date": "2022-01-26", "close": 32.88, "volume": 28117.0}, {"date": "2022-01-27", "close": 32.64, "volume": 22007.0}, {"date": "2022-01-28", "close": 32.01, "volume": 25518.0}, {"date": "2022-01-31", "close": 31.21, "volume": 52530.0}, {"date": "2022-02-01", "close": 30.64, "volume": 33297.0}, {"date": "2022-02-02", "close": 30.28, "volume": 24580.0}, {"date": "2022-02-03", "close": 30.22, "volume": 22026.0}, {"date": "2022-02-04", "close": 30.42, "volume": 26300.0}, {"date": "2022-02-07", "close": 30.3, "volume": 17602.0}, {"date": "2022-02-08", "close": 30.79, "volume": 16751.0}, {"date": "2022-02-09", "close": 30.11, "volume": 27171.0}, {"date": "2022-02-10", "close": 29.09, "volume": 28659.0}, {"date": "2022-02-11", "close": 29.53, "volume": 21901.0}, {"date": "2022-02-14", "close": 29.16, "volume": 15660.0}, {"date": "2022-02-15", "close": 29.77, "volume": 17115.0}, {"date": "2022-02-16", "close": 29.93, "volume": 6618.0}, {"date": "2022-02-17", "close": 29.25, "volume": 20082.0}, {"date": "2022-02-18", "close": 29.5, "volume": 20590.0}, {"date": "2022-02-22", "close": 29.39, "volume": 38861.0}, {"date": "2022-02-23", "close": 29.02, "volume": 17253.0}, {"date": "2022-02-24", "close": 28.79, "volume": 52122.0}, {"date": "2022-02-25", "close": 29.75, "volume": 25272.0}, {"date": "2022-02-28", "close": 29.33, "volume": 31024.0}, {"date": "2022-03-01", "close": 28.06, "volume": 24555.0}, {"date": "2022-03-02", "close": 29.26, "volume": 18635.0}, {"date": "2022-03-03", "close": 29.52, "volume": 16599.0}, {"date": "2022-03-04", "close": 28.97, "volume": 18340.0}, {"date": "2022-03-07", "close": 28.55, "volume": 25336.0}, {"date": "2022-03-08", "close": 28.02, "volume": 19885.0}, {"date": "2022-03-09", "close": 28.73, "volume": 25791.0}, {"date": "2022-03-10", "close": 28.5, "volume": 20623.0}, {"date": "2022-03-11", "close": 28.13, "volume": 18635.0}, {"date": "2022-03-14", "close": 28.63, "volume": 21834.0}, {"date": "2022-03-15", "close": 28.44, "volume": 22582.0}, {"date": "2022-03-16", "close": 29.53, "volume": 39301.0}, {"date": "2022-03-17", "close": 29.26, "volume": 24806.0}, {"date": "2022-03-18", "close": 29.37, "volume": 83499.0}, {"date": "2022-03-21", "close": 29.1, "volume": 19740.0}, {"date": "2022-03-22", "close": 29.25, "volume": 19755.0}, {"date": "2022-03-23", "close": 28.11, "volume": 24967.0}, {"date": "2022-03-24", "close": 28.33, "volume": 14467.0}, {"date": "2022-03-25", "close": 28.62, "volume": 24561.0}, {"date": "2022-03-28", "close": 28.54, "volume": 16077.0}, {"date": "2022-03-29", "close": 29.0, "volume": 22466.0}, {"date": "2022-03-30", "close": 28.28, "volume": 25176.0}, {"date": "2022-03-31", "close": 28.21, "volume": 35410.0}, {"date": "2022-04-01", "close": 28.01, "volume": 28883.0}, {"date": "2022-04-04", "close": 27.96, "volume": 24244.0}, {"date": "2022-04-05", "close": 27.86, "volume": 21175.0}, {"date": "2022-04-06", "close": 27.65, "volume": 24367.0}, {"date": "2022-04-07", "close": 27.08, "volume": 25764.0}, {"date": "2022-04-08", "close": 27.09, "volume": 18866.0}, {"date": "2022-04-11", "close": 27.02, "volume": 21156.0}, {"date": "2022-04-12", "close": 26.98, "volume": 17599.0}, {"date": "2022-04-13", "close": 27.35, "volume": 20724.0}, {"date": "2022-04-14", "close": 27.22, "volume": 20673.0}, {"date": "2022-04-18", "close": 27.1, "volume": 21988.0}, {"date": "2022-04-19", "close": 27.7, "volume": 19417.0}, {"date": "2022-04-20", "close": 28.05, "volume": 25090.0}, {"date": "2022-04-21", "close": 27.84, "volume": 20144.0}, {"date": "2022-04-22", "close": 27.38, "volume": 23355.0}, {"date": "2022-04-25", "close": 27.3, "volume": 57605.0}, {"date": "2022-04-26", "close": 26.78, "volume": 28523.0}, {"date": "2022-04-27", "close": 26.84, "volume": 30962.0}, {"date": "2022-04-28", "close": 27.29, "volume": 23200.0}, {"date": "2022-04-29", "close": 26.63, "volume": 31342.0}, {"date": "2022-05-02", "close": 27.37, "volume": 50823.0}, {"date": "2022-05-03", "close": 27.34, "volume": 24501.0}, {"date": "2022-05-04", "close": 28.25, "volume": 41039.0}, {"date": "2022-05-05", "close": 27.38, "volume": 33227.0}, {"date": "2022-05-06", "close": 27.42, "volume": 24571.0}, {"date": "2022-05-09", "close": 27.98, "volume": 32736.0}, {"date": "2022-05-10", "close": 27.22, "volume": 43004.0}, {"date": "2022-05-11", "close": 27.26, "volume": 45683.0}, {"date": "2022-05-12", "close": 27.51, "volume": 33166.0}, {"date": "2022-05-13", "close": 27.03, "volume": 32534.0}, {"date": "2022-05-16", "close": 26.93, "volume": 34071.0}, {"date": "2022-05-17", "close": 27.61, "volume": 22276.0}, {"date": "2022-05-18", "close": 27.43, "volume": 31734.0}, {"date": "2022-05-19", "close": 26.75, "volume": 41620.0}, {"date": "2022-05-20", "close": 27.49, "volume": 39416.0}, {"date": "2022-05-23", "close": 27.97, "volume": 30520.0}, {"date": "2022-05-24", "close": 28.36, "volume": 37058.0}, {"date": "2022-05-25", "close": 28.1, "volume": 38618.0}, {"date": "2022-05-26", "close": 28.56, "volume": 17900.0}, {"date": "2022-05-27", "close": 28.85, "volume": 19927.0}, {"date": "2022-05-31", "close": 28.8, "volume": 40961.0}, {"date": "2022-06-01", "close": 28.61, "volume": 22250.0}, {"date": "2022-06-02", "close": 28.99, "volume": 19232.0}, {"date": "2022-06-03", "close": 28.57, "volume": 18493.0}, {"date": "2022-06-06", "close": 29.04, "volume": 23092.0}, {"date": "2022-06-07", "close": 29.23, "volume": 35961.0}, {"date": "2022-06-08", "close": 28.78, "volume": 26694.0}, {"date": "2022-06-09", "close": 28.67, "volume": 26941.0}, {"date": "2022-06-10", "close": 28.17, "volume": 29042.0}, {"date": "2022-06-13", "close": 27.7, "volume": 50136.0}, {"date": "2022-06-14", "close": 28.35, "volume": 45698.0}, {"date": "2022-06-15", "close": 28.29, "volume": 36232.0}, {"date": "2022-06-16", "close": 28.07, "volume": 51493.0}, {"date": "2022-06-17", "close": 27.75, "volume": 166865.0}, {"date": "2022-06-21", "close": 28.85, "volume": 40698.0}, {"date": "2022-06-22", "close": 28.61, "volume": 47149.0}, {"date": "2022-06-23", "close": 28.49, "volume": 31798.0}, {"date": "2022-06-24", "close": 29.33, "volume": 126348.0}, {"date": "2022-06-27", "close": 29.03, "volume": 24581.0}, {"date": "2022-06-28", "close": 28.78, "volume": 25375.0}, {"date": "2022-06-29", "close": 29.04, "volume": 27477.0}, {"date": "2022-06-30", "close": 29.41, "volume": 25290.0}, {"date": "2022-07-01", "close": 29.79, "volume": 24338.0}, {"date": "2022-07-05", "close": 29.75, "volume": 28652.0}, {"date": "2022-07-06", "close": 29.83, "volume": 21580.0}, {"date": "2022-07-07", "close": 29.53, "volume": 21710.0}, {"date": "2022-07-08", "close": 29.41, "volume": 15937.0}, {"date": "2022-07-11", "close": 29.2, "volume": 14633.0}, {"date": "2022-07-12", "close": 29.4, "volume": 16135.0}, {"date": "2022-07-13", "close": 28.98, "volume": 13871.0}, {"date": "2022-07-14", "close": 28.97, "volume": 19307.0}, {"date": "2022-07-15", "close": 29.84, "volume": 42952.0}, {"date": "2022-07-18", "close": 29.56, "volume": 19691.0}, {"date": "2022-07-19", "close": 30.47, "volume": 46829.0}, {"date": "2022-07-20", "close": 30.39, "volume": 21431.0}, {"date": "2022-07-21", "close": 30.57, "volume": 17543.0}, {"date": "2022-07-22", "close": 30.48, "volume": 23254.0}, {"date": "2022-07-25", "close": 30.9, "volume": 55239.0}, {"date": "2022-07-26", "close": 30.99, "volume": 35017.0}, {"date": "2022-07-27", "close": 31.92, "volume": 31286.0}, {"date": "2022-07-28", "close": 31.98, "volume": 21109.0}, {"date": "2022-07-29", "close": 32.08, "volume": 21813.0}, {"date": "2022-08-01", "close": 32.2, "volume": 25275.0}, {"date": "2022-08-02", "close": 31.65, "volume": 23497.0}, {"date": "2022-08-03", "close": 31.79, "volume": 28053.0}, {"date": "2022-08-04", "close": 31.25, "volume": 23413.0}, {"date": "2022-08-05", "close": 31.33, "volume": 22971.0}, {"date": "2022-08-08", "close": 31.45, "volume": 19919.0}, {"date": "2022-08-09", "close": 31.68, "volume": 21916.0}, {"date": "2022-08-10", "close": 32.09, "volume": 18700.0}, {"date": "2022-08-11", "close": 32.5, "volume": 19504.0}, {"date": "2022-08-12", "close": 32.99, "volume": 27837.0}, {"date": "2022-08-15", "close": 33.37, "volume": 20549.0}, {"date": "2022-08-16", "close": 33.44, "volume": 31649.0}, {"date": "2022-08-17", "close": 33.59, "volume": 22885.0}, {"date": "2022-08-18", "close": 33.66, "volume": 16766.0}, {"date": "2022-08-19", "close": 33.8, "volume": 28859.0}, {"date": "2022-08-22", "close": 33.05, "volume": 27203.0}, {"date": "2022-08-23", "close": 32.69, "volume": 14026.0}, {"date": "2022-08-24", "close": 32.43, "volume": 13219.0}, {"date": "2022-08-25", "close": 32.77, "volume": 18932.0}, {"date": "2022-08-26", "close": 32.36, "volume": 21721.0}, {"date": "2022-08-29", "close": 31.67, "volume": 10874.0}, {"date": "2022-08-30", "close": 32.01, "volume": 19204.0}, {"date": "2022-08-31", "close": 31.53, "volume": 37462.0}, {"date": "2022-09-01", "close": 31.49, "volume": 22798.0}, {"date": "2022-09-02", "close": 31.26, "volume": 24936.0}, {"date": "2022-09-06", "close": 31.03, "volume": 20944.0}, {"date": "2022-09-07", "close": 31.41, "volume": 16554.0}, {"date": "2022-09-08", "close": 31.46, "volume": 16750.0}, {"date": "2022-09-09", "close": 31.58, "volume": 17545.0}, {"date": "2022-09-12", "close": 31.9, "volume": 18404.0}, {"date": "2022-09-13", "close": 31.17, "volume": 34861.0}, {"date": "2022-09-14", "close": 31.8, "volume": 48649.0}, {"date": "2022-09-15", "close": 32.01, "volume": 33571.0}, {"date": "2022-09-16", "close": 33.02, "volume": 114585.0}, {"date": "2022-09-19", "close": 32.95, "volume": 42788.0}, {"date": "2022-09-20", "close": 33.08, "volume": 24100.0}, {"date": "2022-09-21", "close": 33.14, "volume": 23121.0}, {"date": "2022-09-22", "close": 32.76, "volume": 22048.0}, {"date": "2022-09-23", "close": 32.46, "volume": 26521.0}, {"date": "2022-09-26", "close": 32.78, "volume": 31014.0}, {"date": "2022-09-27", "close": 32.53, "volume": 22840.0}, {"date": "2022-09-28", "close": 33.0, "volume": 30510.0}, {"date": "2022-09-29", "close": 32.69, "volume": 25916.0}, {"date": "2022-09-30", "close": 32.03, "volume": 36450.0}, {"date": "2022-10-03", "close": 32.51, "volume": 21965.0}, {"date": "2022-10-04", "close": 33.69, "volume": 26113.0}, {"date": "2022-10-05", "close": 33.12, "volume": 29686.0}, {"date": "2022-10-06", "close": 33.18, "volume": 22906.0}, {"date": "2022-10-07", "close": 32.62, "volume": 27884.0}, {"date": "2022-10-10", "close": 33.05, "volume": 21156.0}, {"date": "2022-10-11", "close": 33.18, "volume": 18540.0}, {"date": "2022-10-12", "close": 33.06, "volume": 17812.0}, {"date": "2022-10-13", "close": 34.5, "volume": 38354.0}, {"date": "2022-10-14", "close": 34.2, "volume": 21931.0}, {"date": "2022-10-17", "close": 34.72, "volume": 21634.0}, {"date": "2022-10-18", "close": 34.59, "volume": 16177.0}, {"date": "2022-10-19", "close": 34.49, "volume": 18494.0}, {"date": "2022-10-20", "close": 33.66, "volume": 24501.0}, {"date": "2022-10-21", "close": 34.76, "volume": 27008.0}, {"date": "2022-10-24", "close": 35.18, "volume": 24696.0}, {"date": "2022-10-25", "close": 35.42, "volume": 27028.0}, {"date": "2022-10-26", "close": 35.88, "volume": 21955.0}, {"date": "2022-10-27", "close": 36.66, "volume": 28327.0}, {"date": "2022-10-28", "close": 36.99, "volume": 31535.0}, {"date": "2022-10-31", "close": 37.24, "volume": 30089.0}, {"date": "2022-11-01", "close": 37.39, "volume": 16036.0}, {"date": "2022-11-02", "close": 36.97, "volume": 25215.0}, {"date": "2022-11-03", "close": 36.26, "volume": 8963.0}, {"date": "2022-11-04", "close": 37.12, "volume": 20334.0}, {"date": "2022-11-07", "close": 36.83, "volume": 26443.0}, {"date": "2022-11-08", "close": 36.59, "volume": 22641.0}, {"date": "2022-11-09", "close": 36.87, "volume": 39548.0}, {"date": "2022-11-10", "close": 38.6, "volume": 51536.0}, {"date": "2022-11-11", "close": 37.95, "volume": 29194.0}, {"date": "2022-11-14", "close": 38.01, "volume": 20974.0}, {"date": "2022-11-15", "close": 38.61, "volume": 17991.0}, {"date": "2022-11-16", "close": 38.61, "volume": 25287.0}, {"date": "2022-11-17", "close": 38.43, "volume": 23425.0}, {"date": "2022-11-18", "close": 38.07, "volume": 53224.0}, {"date": "2022-11-21", "close": 37.74, "volume": 24470.0}, {"date": "2022-11-22", "close": 37.43, "volume": 30027.0}, {"date": "2022-11-23", "close": 37.22, "volume": 12954.0}, {"date": "2022-11-25", "close": 37.33, "volume": 7212.0}, {"date": "2022-11-28", "close": 36.89, "volume": 11261.0}, {"date": "2022-11-29", "close": 36.65, "volume": 9634.0}, {"date": "2022-11-30", "close": 36.95, "volume": 51998.0}, {"date": "2022-12-01", "close": 37.42, "volume": 14953.0}, {"date": "2022-12-02", "close": 37.59, "volume": 19521.0}, {"date": "2022-12-05", "close": 36.04, "volume": 38792.0}, {"date": "2022-12-06", "close": 36.7, "volume": 35774.0}, {"date": "2022-12-07", "close": 36.24, "volume": 29916.0}, {"date": "2022-12-08", "close": 35.98, "volume": 21774.0}, {"date": "2022-12-09", "close": 35.89, "volume": 23540.0}, {"date": "2022-12-12", "close": 36.0, "volume": 32336.0}, {"date": "2022-12-13", "close": 36.2, "volume": 57994.0}, {"date": "2022-12-14", "close": 35.16, "volume": 61807.0}, {"date": "2022-12-15", "close": 34.25, "volume": 58946.0}, {"date": "2022-12-16", "close": 34.19, "volume": 92688.0}, {"date": "2022-12-19", "close": 34.14, "volume": 79732.0}, {"date": "2022-12-20", "close": 34.13, "volume": 66011.0}, {"date": "2022-12-21", "close": 34.9, "volume": 21712.0}, {"date": "2022-12-22", "close": 34.51, "volume": 23814.0}, {"date": "2022-12-23", "close": 34.82, "volume": 8402.0}, {"date": "2022-12-27", "close": 34.6, "volume": 30544.0}, {"date": "2022-12-28", "close": 34.11, "volume": 20930.0}, {"date": "2022-12-29", "close": 34.46, "volume": 16889.0}, {"date": "2022-12-30", "close": 33.9, "volume": 27398.0}, {"date": "2023-01-03", "close": 33.67, "volume": 45441.0}, {"date": "2023-01-04", "close": 33.29, "volume": 20241.0}, {"date": "2023-01-05", "close": 32.99, "volume": 20158.0}, {"date": "2023-01-06", "close": 33.89, "volume": 15148.0}, {"date": "2023-01-09", "close": 32.94, "volume": 14348.0}, {"date": "2023-01-10", "close": 33.12, "volume": 21083.0}, {"date": "2023-01-11", "close": 33.17, "volume": 19445.0}, {"date": "2023-01-12", "close": 33.67, "volume": 16293.0}, {"date": "2023-01-13", "close": 33.98, "volume": 25947.0}, {"date": "2023-01-17", "close": 33.73, "volume": 16583.0}, {"date": "2023-01-18", "close": 32.91, "volume": 19800.0}, {"date": "2023-01-19", "close": 32.95, "volume": 23656.0}, {"date": "2023-01-20", "close": 33.08, "volume": 19040.0}, {"date": "2023-01-23", "close": 32.92, "volume": 16330.0}, {"date": "2023-01-24", "close": 32.71, "volume": 14237.0}, {"date": "2023-01-25", "close": 32.44, "volume": 17225.0}, {"date": "2023-01-26", "close": 32.42, "volume": 13096.0}, {"date": "2023-01-27", "close": 32.14, "volume": 18116.0}, {"date": "2023-01-30", "close": 32.05, "volume": 16983.0}, {"date": "2023-01-31", "close": 32.51, "volume": 24012.0}, {"date": "2023-02-01", "close": 32.43, "volume": 31052.0}, {"date": "2023-02-02", "close": 32.8, "volume": 27804.0}, {"date": "2023-02-03", "close": 33.3, "volume": 24912.0}, {"date": "2023-02-06", "close": 32.76, "volume": 14777.0}, {"date": "2023-02-07", "close": 32.98, "volume": 27186.0}, {"date": "2023-02-08", "close": 32.78, "volume": 17432.0}, {"date": "2023-02-09", "close": 32.0, "volume": 14358.0}, {"date": "2023-02-10", "close": 32.0, "volume": 12728.0}, {"date": "2023-02-13", "close": 32.25, "volume": 18325.0}, {"date": "2023-02-14", "close": 31.59, "volume": 13002.0}, {"date": "2023-02-15", "close": 32.01, "volume": 10793.0}, {"date": "2023-02-16", "close": 31.81, "volume": 25350.0}, {"date": "2023-02-17", "close": 32.01, "volume": 21218.0}, {"date": "2023-02-21", "close": 31.69, "volume": 23702.0}, {"date": "2023-02-22", "close": 31.54, "volume": 19776.0}, {"date": "2023-02-23", "close": 31.74, "volume": 15707.0}, {"date": "2023-02-24", "close": 31.93, "volume": 31693.0}, {"date": "2023-02-27", "close": 31.61, "volume": 14682.0}, {"date": "2023-02-28", "close": 31.22, "volume": 50352.0}, {"date": "2023-03-01", "close": 31.35, "volume": 14578.0}, {"date": "2023-03-02", "close": 30.71, "volume": 16327.0}, {"date": "2023-03-03", "close": 30.54, "volume": 15569.0}, {"date": "2023-03-06", "close": 30.4, "volume": 37405.0}, {"date": "2023-03-07", "close": 30.05, "volume": 10510.0}, {"date": "2023-03-08", "close": 29.54, "volume": 19340.0}, {"date": "2023-03-09", "close": 28.44, "volume": 28812.0}, {"date": "2023-03-10", "close": 28.37, "volume": 35986.0}, {"date": "2023-03-13", "close": 26.75, "volume": 25435.0}, {"date": "2023-03-14", "close": 27.26, "volume": 33448.0}, {"date": "2023-03-15", "close": 27.11, "volume": 24707.0}, {"date": "2023-03-16", "close": 28.13, "volume": 28907.0}, {"date": "2023-03-17", "close": 26.96, "volume": 70052.0}, {"date": "2023-03-20", "close": 26.48, "volume": 28378.0}, {"date": "2023-03-21", "close": 27.3, "volume": 31294.0}, {"date": "2023-03-22", "close": 26.29, "volume": 26543.0}, {"date": "2023-03-23", "close": 25.92, "volume": 21311.0}, {"date": "2023-03-24", "close": 26.35, "volume": 25674.0}, {"date": "2023-03-27", "close": 26.35, "volume": 27054.0}, {"date": "2023-03-28", "close": 26.1, "volume": 21212.0}, {"date": "2023-03-29", "close": 26.18, "volume": 21686.0}, {"date": "2023-03-30", "close": 25.26, "volume": 23886.0}, {"date": "2023-03-31", "close": 25.05, "volume": 41264.0}, {"date": "2023-04-03", "close": 24.82, "volume": 26736.0}, {"date": "2023-04-04", "close": 23.68, "volume": 20379.0}, {"date": "2023-04-05", "close": 23.8, "volume": 13944.0}, {"date": "2023-04-06", "close": 24.12, "volume": 18979.0}, {"date": "2023-04-10", "close": 24.51, "volume": 24965.0}, {"date": "2023-04-11", "close": 24.42, "volume": 22623.0}, {"date": "2023-04-12", "close": 24.23, "volume": 18494.0}, {"date": "2023-04-13", "close": 23.83, "volume": 17016.0}, {"date": "2023-04-14", "close": 23.56, "volume": 28867.0}, {"date": "2023-04-17", "close": 24.07, "volume": 26120.0}, {"date": "2023-04-18", "close": 23.63, "volume": 23287.0}, {"date": "2023-04-19", "close": 24.18, "volume": 24674.0}, {"date": "2023-04-20", "close": 24.32, "volume": 19225.0}, {"date": "2023-04-21", "close": 23.81, "volume": 20187.0}, {"date": "2023-04-24", "close": 23.7, "volume": 18351.0}, {"date": "2023-04-25", "close": 23.33, "volume": 19555.0}, {"date": "2023-04-26", "close": 23.36, "volume": 22582.0}, {"date": "2023-04-27", "close": 23.54, "volume": 41892.0}, {"date": "2023-04-28", "close": 23.41, "volume": 29027.0}, {"date": "2023-05-01", "close": 23.7, "volume": 35855.0}, {"date": "2023-05-02", "close": 23.15, "volume": 51828.0}, {"date": "2023-05-03", "close": 23.56, "volume": 33206.0}, {"date": "2023-05-04", "close": 23.29, "volume": 44494.0}, {"date": "2023-05-05", "close": 23.98, "volume": 38516.0}, {"date": "2023-05-08", "close": 23.66, "volume": 26878.0}, {"date": "2023-05-09", "close": 23.78, "volume": 21047.0}, {"date": "2023-05-10", "close": 23.95, "volume": 36218.0}, {"date": "2023-05-11", "close": 23.46, "volume": 18809.0}, {"date": "2023-05-12", "close": 23.67, "volume": 21241.0}, {"date": "2023-05-15", "close": 24.23, "volume": 30335.0}, {"date": "2023-05-16", "close": 24.37, "volume": 32603.0}, {"date": "2023-05-17", "close": 25.15, "volume": 64031.0}, {"date": "2023-05-18", "close": 25.68, "volume": 36562.0}, {"date": "2023-05-19", "close": 25.26, "volume": 39733.0}, {"date": "2023-05-22", "close": 26.33, "volume": 50925.0}, {"date": "2023-05-23", "close": 27.27, "volume": 56298.0}, {"date": "2023-05-24", "close": 26.66, "volume": 35572.0}, {"date": "2023-05-25", "close": 26.95, "volume": 27020.0}, {"date": "2023-05-26", "close": 27.29, "volume": 42101.0}, {"date": "2023-05-30", "close": 27.43, "volume": 29412.0}, {"date": "2023-05-31", "close": 26.66, "volume": 52285.0}, {"date": "2023-06-01", "close": 26.96, "volume": 33988.0}, {"date": "2023-06-02", "close": 29.1, "volume": 52322.0}, {"date": "2023-06-05", "close": 28.45, "volume": 52945.0}, {"date": "2023-06-06", "close": 29.94, "volume": 64433.0}, {"date": "2023-06-07", "close": 31.18, "volume": 57580.0}, {"date": "2023-06-08", "close": 30.78, "volume": 37619.0}, {"date": "2023-06-09", "close": 30.5, "volume": 21515.0}, {"date": "2023-06-12", "close": 30.24, "volume": 45262.0}, {"date": "2023-06-13", "close": 31.25, "volume": 60810.0}, {"date": "2023-06-14", "close": 30.76, "volume": 60324.0}, {"date": "2023-06-15", "close": 30.85, "volume": 58005.0}, {"date": "2023-06-16", "close": 30.46, "volume": 153105.0}, {"date": "2023-06-20", "close": 30.13, "volume": 54885.0}, {"date": "2023-06-21", "close": 29.87, "volume": 48513.0}, {"date": "2023-06-22", "close": 29.33, "volume": 58892.0}, {"date": "2023-06-23", "close": 28.88, "volume": 275503.0}, {"date": "2023-06-26", "close": 29.25, "volume": 68232.0}, {"date": "2023-06-27", "close": 29.26, "volume": 85106.0}, {"date": "2023-06-28", "close": 29.77, "volume": 59805.0}, {"date": "2023-06-29", "close": 30.09, "volume": 63934.0}, {"date": "2023-06-30", "close": 29.73, "volume": 55832.0}, {"date": "2023-07-03", "close": 30.35, "volume": 23278.0}, {"date": "2023-07-05", "close": 29.98, "volume": 55544.0}, {"date": "2023-07-06", "close": 29.33, "volume": 42447.0}, {"date": "2023-07-07", "close": 30.19, "volume": 76128.0}, {"date": "2023-07-10", "close": 30.09, "volume": 44772.0}, {"date": "2023-07-11", "close": 30.26, "volume": 44163.0}, {"date": "2023-07-12", "close": 30.98, "volume": 60240.0}, {"date": "2023-07-13", "close": 31.11, "volume": 41419.0}, {"date": "2023-07-14", "close": 30.91, "volume": 39401.0}, {"date": "2023-07-17", "close": 31.42, "volume": 65526.0}, {"date": "2023-07-18", "close": 32.42, "volume": 58870.0}, {"date": "2023-07-19", "close": 32.33, "volume": 79288.0}, {"date": "2023-07-20", "close": 32.18, "volume": 30564.0}, {"date": "2023-07-21", "close": 31.9, "volume": 40676.0}, {"date": "2023-07-24", "close": 32.43, "volume": 26416.0}, {"date": "2023-07-25", "close": 32.24, "volume": 35696.0}, {"date": "2023-07-26", "close": 33.86, "volume": 53386.0}, {"date": "2023-07-27", "close": 33.46, "volume": 48260.0}, {"date": "2023-07-28", "close": 33.8, "volume": 28574.0}, {"date": "2023-07-31", "close": 33.63, "volume": 29615.0}, {"date": "2023-08-01", "close": 33.82, "volume": 28544.0}, {"date": "2023-08-02", "close": 34.14, "volume": 38192.0}, {"date": "2023-08-03", "close": 33.88, "volume": 33243.0}, {"date": "2023-08-04", "close": 33.86, "volume": 21500.0}, {"date": "2023-08-07", "close": 33.91, "volume": 52814.0}, {"date": "2023-08-08", "close": 33.57, "volume": 47477.0}, {"date": "2023-08-09", "close": 33.71, "volume": 25444.0}, {"date": "2023-08-10", "close": 33.19, "volume": 30968.0}, {"date": "2023-08-11", "close": 33.26, "volume": 26811.0}, {"date": "2023-08-14", "close": 32.58, "volume": 31736.0}, {"date": "2023-08-15", "close": 31.95, "volume": 26120.0}, {"date": "2023-08-16", "close": 31.88, "volume": 33743.0}, {"date": "2023-08-17", "close": 31.81, "volume": 26520.0}, {"date": "2023-08-18", "close": 31.77, "volume": 30056.0}, {"date": "2023-08-21", "close": 31.47, "volume": 16698.0}, {"date": "2023-08-22", "close": 30.64, "volume": 20592.0}, {"date": "2023-08-23", "close": 30.98, "volume": 29690.0}, {"date": "2023-08-24", "close": 31.14, "volume": 24287.0}, {"date": "2023-08-25", "close": 30.96, "volume": 35077.0}, {"date": "2023-08-28", "close": 30.96, "volume": 29646.0}, {"date": "2023-08-29", "close": 31.05, "volume": 30224.0}, {"date": "2023-08-30", "close": 30.76, "volume": 41964.0}, {"date": "2023-08-31", "close": 30.93, "volume": 112339.0}, {"date": "2023-09-01", "close": 31.36, "volume": 32139.0}, {"date": "2023-09-05", "close": 31.32, "volume": 32227.0}, {"date": "2023-09-06", "close": 31.08, "volume": 28715.0}, {"date": "2023-09-07", "close": 31.07, "volume": 40490.0}, {"date": "2023-09-08", "close": 31.35, "volume": 20030.0}, {"date": "2023-09-11", "close": 31.12, "volume": 26004.0}, {"date": "2023-09-12", "close": 31.03, "volume": 14900.0}, {"date": "2023-09-13", "close": 30.57, "volume": 27105.0}, {"date": "2023-09-14", "close": 31.24, "volume": 29015.0}, {"date": "2023-09-15", "close": 30.81, "volume": 73751.0}, {"date": "2023-09-18", "close": 30.54, "volume": 29541.0}, {"date": "2023-09-19", "close": 30.34, "volume": 35302.0}, {"date": "2023-09-20", "close": 30.23, "volume": 30428.0}, {"date": "2023-09-21", "close": 30.18, "volume": 27826.0}, {"date": "2023-09-22", "close": 29.68, "volume": 27427.0}, {"date": "2023-09-25", "close": 30.01, "volume": 32800.0}, {"date": "2023-09-26", "close": 29.41, "volume": 51426.0}, {"date": "2023-09-27", "close": 29.03, "volume": 37156.0}, {"date": "2023-09-28", "close": 29.57, "volume": 43704.0}, {"date": "2023-09-29", "close": 29.45, "volume": 43423.0}, {"date": "2023-10-02", "close": 29.85, "volume": 44809.0}, {"date": "2023-10-03", "close": 29.32, "volume": 39991.0}, {"date": "2023-10-04", "close": 29.63, "volume": 48314.0}, {"date": "2023-10-05", "close": 30.45, "volume": 76073.0}, {"date": "2023-10-06", "close": 30.47, "volume": 61065.0}, {"date": "2023-10-09", "close": 30.59, "volume": 44735.0}, {"date": "2023-10-10", "close": 30.73, "volume": 27109.0}, {"date": "2023-10-11", "close": 30.86, "volume": 18443.0}, {"date": "2023-10-12", "close": 30.7, "volume": 26197.0}, {"date": "2023-10-13", "close": 30.35, "volume": 22182.0}, {"date": "2023-10-16", "close": 31.26, "volume": 32329.0}, {"date": "2023-10-17", "close": 31.46, "volume": 55048.0}, {"date": "2023-10-18", "close": 30.84, "volume": 23235.0}, {"date": "2023-10-19", "close": 30.67, "volume": 27005.0}, {"date": "2023-10-20", "close": 30.38, "volume": 36761.0}, {"date": "2023-10-23", "close": 30.15, "volume": 31543.0}, {"date": "2023-10-24", "close": 29.13, "volume": 40033.0}, {"date": "2023-10-25", "close": 30.93, "volume": 50963.0}, {"date": "2023-10-26", "close": 32.04, "volume": 31040.0}, {"date": "2023-10-27", "close": 31.95, "volume": 27279.0}, {"date": "2023-10-30", "close": 32.7, "volume": 30404.0}, {"date": "2023-10-31", "close": 32.65, "volume": 29292.0}, {"date": "2023-11-01", "close": 32.61, "volume": 32186.0}, {"date": "2023-11-02", "close": 33.53, "volume": 30647.0}, {"date": "2023-11-03", "close": 34.28, "volume": 39022.0}, {"date": "2023-11-06", "close": 34.1, "volume": 23354.0}, {"date": "2023-11-07", "close": 34.06, "volume": 36140.0}, {"date": "2023-11-08", "close": 33.64, "volume": 34715.0}, {"date": "2023-11-09", "close": 33.07, "volume": 25664.0}, {"date": "2023-11-10", "close": 33.48, "volume": 47423.0}, {"date": "2023-11-13", "close": 33.38, "volume": 19366.0}, {"date": "2023-11-14", "close": 35.43, "volume": 52855.0}, {"date": "2023-11-15", "close": 34.58, "volume": 47992.0}, {"date": "2023-11-16", "close": 34.2, "volume": 26843.0}, {"date": "2023-11-17", "close": 34.13, "volume": 61594.0}, {"date": "2023-11-20", "close": 33.78, "volume": 30934.0}, {"date": "2023-11-21", "close": 33.3, "volume": 27624.0}, {"date": "2023-11-22", "close": 33.38, "volume": 24327.0}, {"date": "2023-11-24", "close": 33.85, "volume": 21440.0}, {"date": "2023-11-27", "close": 33.48, "volume": 29560.0}, {"date": "2023-11-28", "close": 33.05, "volume": 24843.0}, {"date": "2023-11-29", "close": 33.23, "volume": 20543.0}, {"date": "2023-11-30", "close": 32.66, "volume": 38974.0}, {"date": "2023-12-01", "close": 34.19, "volume": 48958.0}, {"date": "2023-12-04", "close": 34.96, "volume": 43076.0}, {"date": "2023-12-05", "close": 34.96, "volume": 25764.0}, {"date": "2023-12-06", "close": 34.85, "volume": 29752.0}, {"date": "2023-12-07", "close": 35.24, "volume": 29007.0}, {"date": "2023-12-08", "close": 35.5, "volume": 25926.0}, {"date": "2023-12-11", "close": 35.45, "volume": 32231.0}, {"date": "2023-12-12", "close": 35.46, "volume": 22291.0}, {"date": "2023-12-13", "close": 37.3, "volume": 90966.0}, {"date": "2023-12-14", "close": 38.13, "volume": 84123.0}, {"date": "2023-12-15", "close": 37.41, "volume": 165624.0}, {"date": "2023-12-18", "close": 37.22, "volume": 30770.0}, {"date": "2023-12-19", "close": 37.89, "volume": 35526.0}, {"date": "2023-12-20", "close": 37.74, "volume": 51252.0}, {"date": "2023-12-21", "close": 37.56, "volume": 25687.0}, {"date": "2023-12-22", "close": 38.07, "volume": 24049.0}, {"date": "2023-12-26", "close": 38.39, "volume": 22872.0}, {"date": "2023-12-27", "close": 38.46, "volume": 23205.0}, {"date": "2023-12-28", "close": 37.99, "volume": 20597.0}, {"date": "2023-12-29", "close": 37.1, "volume": 26647.0}, {"date": "2024-01-02", "close": 37.55, "volume": 37389.0}, {"date": "2024-01-03", "close": 36.17, "volume": 35048.0}, {"date": "2024-01-04", "close": 35.92, "volume": 31051.0}, {"date": "2024-01-05", "close": 36.15, "volume": 31860.0}, {"date": "2024-01-08", "close": 36.02, "volume": 17835.0}, {"date": "2024-01-09", "close": 35.56, "volume": 23302.0}, {"date": "2024-01-10", "close": 35.61, "volume": 25885.0}, {"date": "2024-01-11", "close": 35.49, "volume": 27354.0}, {"date": "2024-01-12", "close": 35.42, "volume": 48306.0}, {"date": "2024-01-16", "close": 34.35, "volume": 51375.0}, {"date": "2024-01-17", "close": 34.58, "volume": 29206.0}, {"date": "2024-01-18", "close": 35.13, "volume": 18805.0}, {"date": "2024-01-19", "close": 35.22, "volume": 36082.0}, {"date": "2024-01-22", "close": 36.2, "volume": 29328.0}, {"date": "2024-01-23", "close": 35.58, "volume": 31871.0}, {"date": "2024-01-24", "close": 35.64, "volume": 27921.0}, {"date": "2024-01-25", "close": 36.28, "volume": 28884.0}, {"date": "2024-01-26", "close": 36.82, "volume": 23280.0}, {"date": "2024-01-29", "close": 36.41, "volume": 37409.0}, {"date": "2024-01-30", "close": 36.41, "volume": 21717.0}, {"date": "2024-01-31", "close": 34.28, "volume": 51514.0}, {"date": "2024-02-01", "close": 34.62, "volume": 47883.0}, {"date": "2024-02-02", "close": 33.96, "volume": 28489.0}, {"date": "2024-02-05", "close": 33.35, "volume": 24499.0}, {"date": "2024-02-06", "close": 33.09, "volume": 29182.0}, {"date": "2024-02-07", "close": 32.74, "volume": 24246.0}, {"date": "2024-02-08", "close": 32.99, "volume": 20924.0}, {"date": "2024-02-09", "close": 33.65, "volume": 39120.0}, {"date": "2024-02-12", "close": 34.51, "volume": 50209.0}, {"date": "2024-02-13", "close": 31.83, "volume": 50611.0}, {"date": "2024-02-14", "close": 32.44, "volume": 32591.0}, {"date": "2024-02-15", "close": 33.77, "volume": 48887.0}, {"date": "2024-02-16", "close": 33.08, "volume": 22786.0}, {"date": "2024-02-20", "close": 32.3, "volume": 19895.0}, {"date": "2024-02-21", "close": 32.28, "volume": 29060.0}, {"date": "2024-02-22", "close": 31.82, "volume": 43369.0}, {"date": "2024-02-23", "close": 32.36, "volume": 39024.0}, {"date": "2024-02-26", "close": 32.27, "volume": 25535.0}, {"date": "2024-02-27", "close": 32.36, "volume": 20787.0}, {"date": "2024-02-28", "close": 32.27, "volume": 22586.0}, {"date": "2024-02-29", "close": 33.14, "volume": 32070.0}, {"date": "2024-03-01", "close": 32.77, "volume": 29177.0}, {"date": "2024-03-04", "close": 33.03, "volume": 29299.0}, {"date": "2024-03-05", "close": 33.31, "volume": 30465.0}, {"date": "2024-03-06", "close": 33.21, "volume": 29377.0}, {"date": "2024-03-07", "close": 33.35, "volume": 23109.0}, {"date": "2024-03-08", "close": 33.43, "volume": 26186.0}, {"date": "2024-03-11", "close": 33.18, "volume": 28493.0}, {"date": "2024-03-12", "close": 32.87, "volume": 23426.0}, {"date": "2024-03-13", "close": 32.73, "volume": 25615.0}, {"date": "2024-03-14", "close": 32.17, "volume": 33840.0}, {"date": "2024-03-15", "close": 32.46, "volume": 106882.0}, {"date": "2024-03-18", "close": 31.99, "volume": 54102.0}, {"date": "2024-03-19", "close": 32.36, "volume": 49357.0}, {"date": "2024-03-20", "close": 33.52, "volume": 30935.0}, {"date": "2024-03-21", "close": 34.14, "volume": 42881.0}, {"date": "2024-03-22", "close": 33.19, "volume": 23154.0}, {"date": "2024-03-25", "close": 33.6, "volume": 36894.0}, {"date": "2024-03-26", "close": 33.05, "volume": 28637.0}, {"date": "2024-03-27", "close": 34.08, "volume": 23799.0}, {"date": "2024-03-28", "close": 34.63, "volume": 29338.0}, {"date": "2024-04-01", "close": 33.11, "volume": 38883.0}, {"date": "2024-04-02", "close": 32.61, "volume": 27914.0}, {"date": "2024-04-03", "close": 32.49, "volume": 19953.0}, {"date": "2024-04-04", "close": 32.83, "volume": 25369.0}, {"date": "2024-04-05", "close": 32.78, "volume": 15870.0}, {"date": "2024-04-08", "close": 32.9, "volume": 14379.0}, {"date": "2024-04-09", "close": 32.94, "volume": 16637.0}, {"date": "2024-04-10", "close": 31.76, "volume": 43771.0}, {"date": "2024-04-11", "close": 32.13, "volume": 25785.0}, {"date": "2024-04-12", "close": 31.94, "volume": 20342.0}, {"date": "2024-04-15", "close": 31.74, "volume": 30537.0}, {"date": "2024-04-16", "close": 31.58, "volume": 28823.0}, {"date": "2024-04-17", "close": 31.7, "volume": 22560.0}, {"date": "2024-04-18", "close": 31.92, "volume": 37982.0}, {"date": "2024-04-19", "close": 33.1, "volume": 32303.0}, {"date": "2024-04-22", "close": 32.81, "volume": 19409.0}, {"date": "2024-04-23", "close": 33.03, "volume": 20872.0}, {"date": "2024-04-24", "close": 33.74, "volume": 30334.0}, {"date": "2024-04-25", "close": 33.49, "volume": 31065.0}, {"date": "2024-04-26", "close": 33.51, "volume": 16932.0}, {"date": "2024-04-29", "close": 33.31, "volume": 30499.0}, {"date": "2024-04-30", "close": 33.18, "volume": 23752.0}, {"date": "2024-05-01", "close": 34.095, "volume": 24639.0}, {"date": "2024-05-02", "close": 34.94, "volume": 38516.0}, {"date": "2024-05-03", "close": 35.51, "volume": 22402.0}, {"date": "2024-05-06", "close": 35.48, "volume": 34430.0}, {"date": "2024-05-07", "close": 35.42, "volume": 23356.0}, {"date": "2024-05-08", "close": 35.64, "volume": 15004.0}, {"date": "2024-05-09", "close": 35.8, "volume": 27746.0}, {"date": "2024-05-10", "close": 35.59, "volume": 10019.0}, {"date": "2024-05-13", "close": 34.83, "volume": 36126.0}, {"date": "2024-05-14", "close": 35.31, "volume": 19065.0}, {"date": "2024-05-15", "close": 35.35, "volume": 15453.0}, {"date": "2024-05-16", "close": 35.49, "volume": 22769.0}, {"date": "2024-05-17", "close": 35.8, "volume": 18447.0}, {"date": "2024-05-20", "close": 34.52, "volume": 34914.0}, {"date": "2024-05-21", "close": 34.96, "volume": 15584.0}, {"date": "2024-05-22", "close": 35.0, "volume": 24097.0}, {"date": "2024-05-23", "close": 34.26, "volume": 25589.0}, {"date": "2024-05-24", "close": 34.69, "volume": 28599.0}, {"date": "2024-05-28", "close": 33.99, "volume": 20130.0}, {"date": "2024-05-29", "close": 33.4, "volume": 23824.0}, {"date": "2024-05-30", "close": 34.24, "volume": 23521.0}, {"date": "2024-05-31", "close": 34.74, "volume": 35968.0}, {"date": "2024-06-03", "close": 34.26, "volume": 13465.0}, {"date": "2024-06-04", "close": 33.57, "volume": 24195.0}, {"date": "2024-06-05", "close": 33.99, "volume": 17039.0}, {"date": "2024-06-06", "close": 33.94, "volume": 15265.0}, {"date": "2024-06-07", "close": 33.53, "volume": 18001.0}, {"date": "2024-06-10", "close": 33.0, "volume": 13484.0}, {"date": "2024-06-11", "close": 33.38, "volume": 23011.0}, {"date": "2024-06-12", "close": 34.58, "volume": 29292.0}, {"date": "2024-06-13", "close": 33.79, "volume": 23085.0}, {"date": "2024-06-14", "close": 33.47, "volume": 21739.0}, {"date": "2024-06-17", "close": 34.08, "volume": 20832.0}, {"date": "2024-06-18", "close": 34.68, "volume": 44012.0}, {"date": "2024-06-20", "close": 34.2, "volume": 21980.0}, {"date": "2024-06-21", "close": 33.48, "volume": 125315.0}, {"date": "2024-06-24", "close": 34.69, "volume": 33346.0}, {"date": "2024-06-25", "close": 34.48, "volume": 20216.0}, {"date": "2024-06-26", "close": 35.02, "volume": 55718.0}, {"date": "2024-06-27", "close": 35.79, "volume": 29287.0}, {"date": "2024-06-28", "close": 36.84, "volume": 182491.0}, {"date": "2024-07-01", "close": 36.37, "volume": 33726.0}, {"date": "2024-07-02", "close": 36.65, "volume": 31591.0}, {"date": "2024-07-03", "close": 36.1, "volume": 18590.0}, {"date": "2024-07-05", "close": 35.82, "volume": 29568.0}, {"date": "2024-07-08", "close": 36.26, "volume": 24889.0}, {"date": "2024-07-09", "close": 36.56, "volume": 39061.0}, {"date": "2024-07-10", "close": 37.32, "volume": 35206.0}, {"date": "2024-07-11", "close": 38.75, "volume": 85227.0}, {"date": "2024-07-12", "close": 38.86, "volume": 39182.0}, {"date": "2024-07-15", "close": 40.38, "volume": 66419.0}, {"date": "2024-07-16", "close": 42.2, "volume": 72540.0}, {"date": "2024-07-17", "close": 42.745, "volume": 61480.0}, {"date": "2024-07-18", "close": 41.14, "volume": 57918.0}, {"date": "2024-07-19", "close": 41.5, "volume": 36947.0}, {"date": "2024-07-22", "close": 42.37, "volume": 44059.0}, {"date": "2024-07-23", "close": 43.6, "volume": 53879.0}, {"date": "2024-07-24", "close": 43.26, "volume": 83429.0}, {"date": "2024-07-25", "close": 45.1, "volume": 59801.0}, {"date": "2024-07-26", "close": 44.81, "volume": 64365.0}, {"date": "2024-07-29", "close": 44.46, "volume": 42785.0}, {"date": "2024-07-30", "close": 45.08, "volume": 41269.0}, {"date": "2024-07-31", "close": 44.78, "volume": 72976.0}, {"date": "2024-08-01", "close": 44.37, "volume": 59190.0}, {"date": "2024-08-02", "close": 42.76, "volume": 39713.0}, {"date": "2024-08-05", "close": 40.57, "volume": 67650.0}, {"date": "2024-08-06", "close": 40.85, "volume": 33523.0}, {"date": "2024-08-07", "close": 40.29, "volume": 31815.0}, {"date": "2024-08-08", "close": 40.75, "volume": 18759.0}, {"date": "2024-08-09", "close": 39.92, "volume": 28409.0}, {"date": "2024-08-12", "close": 39.22, "volume": 20899.0}, {"date": "2024-08-13", "close": 39.82, "volume": 18359.0}, {"date": "2024-08-14", "close": 39.47, "volume": 16106.0}, {"date": "2024-08-15", "close": 40.48, "volume": 46908.0}, {"date": "2024-08-16", "close": 41.25, "volume": 22911.0}, {"date": "2024-08-19", "close": 41.58, "volume": 15104.0}, {"date": "2024-08-20", "close": 40.99, "volume": 24564.0}, {"date": "2024-08-21", "close": 41.6, "volume": 18980.0}, {"date": "2024-08-22", "close": 41.55, "volume": 26864.0}, {"date": "2024-08-23", "close": 44.28, "volume": 57797.0}, {"date": "2024-08-26", "close": 43.58, "volume": 38004.0}, {"date": "2024-08-27", "close": 43.58, "volume": 35883.0}, {"date": "2024-08-28", "close": 44.2, "volume": 29628.0}, {"date": "2024-08-29", "close": 44.39, "volume": 19842.0}, {"date": "2024-08-30", "close": 44.12, "volume": 50535.0}, {"date": "2024-09-03", "close": 43.25, "volume": 32379.0}, {"date": "2024-09-04", "close": 42.89, "volume": 19030.0}, {"date": "2024-09-05", "close": 42.21, "volume": 13952.0}, {"date": "2024-09-06", "close": 41.42, "volume": 19191.0}, {"date": "2024-09-09", "close": 41.24, "volume": 26985.0}, {"date": "2024-09-10", "close": 41.83, "volume": 24795.0}, {"date": "2024-09-11", "close": 41.28, "volume": 22811.0}, {"date": "2024-09-12", "close": 41.55, "volume": 20322.0}, {"date": "2024-09-13", "close": 42.96, "volume": 20153.0}, {"date": "2024-09-16", "close": 43.38, "volume": 22570.0}, {"date": "2024-09-17", "close": 43.75, "volume": 26731.0}, {"date": "2024-09-18", "close": 44.35, "volume": 34822.0}, {"date": "2024-09-19", "close": 45.71, "volume": 28835.0}, {"date": "2024-09-20", "close": 44.28, "volume": 135835.0}, {"date": "2024-09-23", "close": 43.72, "volume": 22079.0}, {"date": "2024-09-24", "close": 43.12, "volume": 22055.0}, {"date": "2024-09-25", "close": 42.35, "volume": 38124.0}, {"date": "2024-09-26", "close": 41.85, "volume": 37927.0}, {"date": "2024-09-27", "close": 41.98, "volume": 45342.0}, {"date": "2024-09-30", "close": 43.15, "volume": 47250.0}, {"date": "2024-10-01", "close": 41.49, "volume": 33612.0}, {"date": "2024-10-02", "close": 40.96, "volume": 25783.0}, {"date": "2024-10-03", "close": 41.0, "volume": 32876.0}, {"date": "2024-10-04", "close": 41.42, "volume": 22198.0}, {"date": "2024-10-07", "close": 41.29, "volume": 22967.0}, {"date": "2024-10-08", "close": 41.51, "volume": 34972.0}, {"date": "2024-10-09", "close": 41.71, "volume": 34613.0}, {"date": "2024-10-10", "close": 41.43, "volume": 39518.0}, {"date": "2024-10-11", "close": 43.08, "volume": 32697.0}, {"date": "2024-10-14", "close": 43.35, "volume": 23073.0}, {"date": "2024-10-15", "close": 44.02, "volume": 34869.0}, {"date": "2024-10-16", "close": 45.16, "volume": 37654.0}, {"date": "2024-10-17", "close": 45.32, "volume": 30663.0}, {"date": "2024-10-18", "close": 44.03, "volume": 37892.0}, {"date": "2024-10-21", "close": 42.74, "volume": 48582.0}, {"date": "2024-10-22", "close": 43.37, "volume": 17516.0}, {"date": "2024-10-23", "close": 43.05, "volume": 28992.0}, {"date": "2024-10-24", "close": 42.19, "volume": 34162.0}, {"date": "2024-10-25", "close": 41.1, "volume": 25475.0}, {"date": "2024-10-28", "close": 42.64, "volume": 35210.0}, {"date": "2024-10-29", "close": 42.54, "volume": 32018.0}, {"date": "2024-10-30", "close": 42.51, "volume": 61288.0}, {"date": "2024-10-31", "close": 41.46, "volume": 37086.0}, {"date": "2024-11-01", "close": 41.56, "volume": 27533.0}, {"date": "2024-11-04", "close": 40.95, "volume": 28721.0}, {"date": "2024-11-05", "close": 42.44, "volume": 48164.0}, {"date": "2024-11-06", "close": 48.99, "volume": 107181.0}, {"date": "2024-11-07", "close": 46.52, "volume": 53918.0}, {"date": "2024-11-08", "close": 46.6, "volume": 45711.0}, {"date": "2024-11-11", "close": 47.98, "volume": 29593.0}, {"date": "2024-11-12", "close": 46.96, "volume": 66086.0}, {"date": "2024-11-13", "close": 46.48, "volume": 31420.0}, {"date": "2024-11-14", "close": 46.12, "volume": 45328.0}, {"date": "2024-11-15", "close": 45.7, "volume": 24508.0}, {"date": "2024-11-18", "close": 45.31, "volume": 29553.0}, {"date": "2024-11-19", "close": 45.25, "volume": 18215.0}, {"date": "2024-11-20", "close": 45.21, "volume": 30570.0}, {"date": "2024-11-21", "close": 45.76, "volume": 31595.0}, {"date": "2024-11-22", "close": 46.82, "volume": 41503.0}, {"date": "2024-11-25", "close": 46.93, "volume": 35072.0}, {"date": "2024-11-26", "close": 46.61, "volume": 22014.0}, {"date": "2024-11-27", "close": 46.64, "volume": 24115.0}, {"date": "2024-11-29", "close": 46.17, "volume": 18976.0}, {"date": "2024-12-02", "close": 46.5, "volume": 35211.0}, {"date": "2024-12-03", "close": 45.85, "volume": 23485.0}, {"date": "2024-12-04", "close": 46.12, "volume": 40695.0}, {"date": "2024-12-05", "close": 45.57, "volume": 35623.0}, {"date": "2024-12-06", "close": 45.8, "volume": 33676.0}, {"date": "2024-12-09", "close": 45.12, "volume": 35167.0}, {"date": "2024-12-10", "close": 45.09, "volume": 41862.0}, {"date": "2024-12-11", "close": 46.06, "volume": 64567.0}, {"date": "2024-12-12", "close": 45.5, "volume": 28898.0}, {"date": "2024-12-13", "close": 45.7, "volume": 28613.0}, {"date": "2024-12-16", "close": 45.78, "volume": 27779.0}, {"date": "2024-12-17", "close": 45.45, "volume": 55993.0}, {"date": "2024-12-18", "close": 42.37, "volume": 42149.0}, {"date": "2024-12-19", "close": 41.64, "volume": 44049.0}, {"date": "2024-12-20", "close": 42.41, "volume": 98236.0}, {"date": "2024-12-23", "close": 42.01, "volume": 37073.0}, {"date": "2024-12-24", "close": 42.41, "volume": 17530.0}, {"date": "2024-12-26", "close": 42.57, "volume": 19470.0}, {"date": "2024-12-27", "close": 41.71, "volume": 25358.0}, {"date": "2024-12-30", "close": 41.94, "volume": 37508.0}, {"date": "2024-12-31", "close": 41.64, "volume": 19467.0}, {"date": "2025-01-02", "close": 40.8, "volume": 23468.0}, {"date": "2025-01-03", "close": 41.06, "volume": 25007.0}, {"date": "2025-01-06", "close": 40.67, "volume": 29451.0}, {"date": "2025-01-07", "close": 40.19, "volume": 32590.0}, {"date": "2025-01-08", "close": 39.9, "volume": 23381.0}, {"date": "2025-01-10", "close": 38.69, "volume": 39842.0}, {"date": "2025-01-13", "close": 38.93, "volume": 37788.0}, {"date": "2025-01-14", "close": 40.13, "volume": 39164.0}, {"date": "2025-01-15", "close": 40.8, "volume": 34574.0}, {"date": "2025-01-16", "close": 40.19, "volume": 30984.0}, {"date": "2025-01-17", "close": 41.19, "volume": 34375.0}, {"date": "2025-01-21", "close": 41.85, "volume": 44414.0}, {"date": "2025-01-22", "close": 41.2, "volume": 50792.0}, {"date": "2025-01-23", "close": 41.95, "volume": 56526.0}, {"date": "2025-01-24", "close": 41.86, "volume": 53502.0}, {"date": "2025-01-27", "close": 42.42, "volume": 40914.0}, {"date": "2025-01-28", "close": 42.39, "volume": 16508.0}, {"date": "2025-01-29", "close": 43.7, "volume": 27950.0}, {"date": "2025-01-30", "close": 43.44, "volume": 29343.0}, {"date": "2025-01-31", "close": 43.37, "volume": 40170.0}, {"date": "2025-02-03", "close": 42.66, "volume": 36642.0}, {"date": "2025-02-04", "close": 43.94, "volume": 31627.0}, {"date": "2025-02-05", "close": 44.72, "volume": 36676.0}, {"date": "2025-02-06", "close": 45.34, "volume": 26337.0}, {"date": "2025-02-07", "close": 44.43, "volume": 25598.0}, {"date": "2025-02-10", "close": 44.07, "volume": 41528.0}, {"date": "2025-02-11", "close": 44.91, "volume": 34775.0}, {"date": "2025-02-12", "close": 43.57, "volume": 41942.0}, {"date": "2025-02-13", "close": 44.05, "volume": 45449.0}, {"date": "2025-02-14", "close": 41.5, "volume": 37137.0}, {"date": "2025-02-18", "close": 41.55, "volume": 37630.0}, {"date": "2025-02-19", "close": 41.38, "volume": 30331.0}, {"date": "2025-02-20", "close": 40.72, "volume": 26750.0}, {"date": "2025-02-21", "close": 40.22, "volume": 41140.0}, {"date": "2025-02-24", "close": 39.83, "volume": 39828.0}, {"date": "2025-02-25", "close": 40.23, "volume": 37748.0}, {"date": "2025-02-26", "close": 39.89, "volume": 26774.0}, {"date": "2025-02-27", "close": 39.98, "volume": 44947.0}, {"date": "2025-02-28", "close": 41.94, "volume": 80654.0}, {"date": "2025-03-03", "close": 41.69, "volume": 153103.0}, {"date": "2025-03-04", "close": 39.8, "volume": 33865.0}, {"date": "2025-03-05", "close": 39.49, "volume": 39502.0}, {"date": "2025-03-06", "close": 39.31, "volume": 43761.0}, {"date": "2025-03-07", "close": 39.33, "volume": 24351.0}, {"date": "2025-03-10", "close": 38.02, "volume": 37807.0}, {"date": "2025-03-11", "close": 37.96, "volume": 29950.0}, {"date": "2025-03-12", "close": 38.28, "volume": 34100.0}, {"date": "2025-03-13", "close": 37.94, "volume": 23701.0}, {"date": "2025-03-14", "close": 38.8, "volume": 19828.0}, {"date": "2025-03-17", "close": 38.71, "volume": 30769.0}, {"date": "2025-03-18", "close": 38.7, "volume": 28295.0}, {"date": "2025-03-19", "close": 38.81, "volume": 24234.0}, {"date": "2025-03-20", "close": 38.7, "volume": 19693.0}, {"date": "2025-03-21", "close": 38.22, "volume": 78671.0}, {"date": "2025-03-24", "close": 39.11, "volume": 25069.0}, {"date": "2025-03-25", "close": 38.46, "volume": 28399.0}, {"date": "2025-03-26", "close": 38.62, "volume": 21745.0}, {"date": "2025-03-27", "close": 38.97, "volume": 26246.0}, {"date": "2025-03-28", "close": 38.07, "volume": 20555.0}, {"date": "2025-03-31", "close": 37.69, "volume": 52253.0}, {"date": "2025-04-01", "close": 37.6, "volume": 21578.0}, {"date": "2025-04-02", "close": 38.23, "volume": 38767.0}, {"date": "2025-04-03", "close": 35.38, "volume": 57080.0}, {"date": "2025-04-04", "close": 36.21, "volume": 70722.0}, {"date": "2025-04-07", "close": 36.4, "volume": 50223.0}, {"date": "2025-04-08", "close": 36.99, "volume": 58950.0}, {"date": "2025-04-09", "close": 38.59, "volume": 48688.0}, {"date": "2025-04-10", "close": 37.01, "volume": 47495.0}, {"date": "2025-04-11", "close": 37.58, "volume": 26773.0}, {"date": "2025-04-14", "close": 37.61, "volume": 34785.0}, {"date": "2025-04-15", "close": 38.11, "volume": 35005.0}, {"date": "2025-04-16", "close": 38.0, "volume": 27806.0}, {"date": "2025-04-17", "close": 38.85, "volume": 56471.0}, {"date": "2025-04-21", "close": 38.5, "volume": 41623.0}, {"date": "2025-04-22", "close": 39.75, "volume": 37851.0}, {"date": "2025-04-23", "close": 38.92, "volume": 47589.0}, {"date": "2025-04-24", "close": 38.25, "volume": 29247.0}, {"date": "2025-04-25", "close": 37.6, "volume": 21486.0}, {"date": "2025-04-28", "close": 37.425, "volume": 40529.0}, {"date": "2025-04-29", "close": 38.05, "volume": 38162.0}, {"date": "2025-04-30", "close": 37.68, "volume": 45832.0}, {"date": "2025-05-01", "close": 37.93, "volume": 33375.0}, {"date": "2025-05-02", "close": 38.78, "volume": 25955.0}, {"date": "2025-05-05", "close": 38.555, "volume": 30620.0}, {"date": "2025-05-06", "close": 38.48, "volume": 28457.0}, {"date": "2025-05-07", "close": 38.73, "volume": 29367.0}, {"date": "2025-05-08", "close": 39.33, "volume": 20046.0}, {"date": "2025-05-09", "close": 38.49, "volume": 23372.0}, {"date": "2025-05-12", "close": 38.72, "volume": 42193.0}, {"date": "2025-05-13", "close": 39.49, "volume": 42733.0}, {"date": "2025-05-14", "close": 39.44, "volume": 29782.0}, {"date": "2025-05-15", "close": 40.02, "volume": 30481.0}, {"date": "2025-05-16", "close": 39.36, "volume": 51529.0}, {"date": "2025-05-19", "close": 39.55, "volume": 26202.0}, {"date": "2025-05-20", "close": 39.29, "volume": 16103.0}, {"date": "2025-05-21", "close": 38.205, "volume": 30082.0}, {"date": "2025-05-22", "close": 37.71, "volume": 25135.0}, {"date": "2025-05-23", "close": 37.71, "volume": 37381.0}, {"date": "2025-05-27", "close": 38.12, "volume": 37871.0}, {"date": "2025-05-28", "close": 38.0, "volume": 47292.0}, {"date": "2025-05-29", "close": 38.19, "volume": 24852.0}, {"date": "2025-05-30", "close": 37.6, "volume": 38193.0}, {"date": "2025-06-02", "close": 37.22, "volume": 38455.0}, {"date": "2025-06-03", "close": 37.48, "volume": 41069.0}, {"date": "2025-06-04", "close": 37.23, "volume": 37068.0}, {"date": "2025-06-05", "close": 37.58, "volume": 40725.0}, {"date": "2025-06-06", "close": 38.3, "volume": 27349.0}, {"date": "2025-06-09", "close": 38.3, "volume": 31844.0}, {"date": "2025-06-10", "close": 38.87, "volume": 23461.0}, {"date": "2025-06-11", "close": 38.48, "volume": 166785.0}, {"date": "2025-06-12", "close": 38.29, "volume": 80401.0}, {"date": "2025-06-13", "close": 37.29, "volume": 57744.0}, {"date": "2025-06-16", "close": 37.19, "volume": 148377.0}, {"date": "2025-06-17", "close": 37.05, "volume": 104820.0}, {"date": "2025-06-18", "close": 37.32, "volume": 68826.0}, {"date": "2025-06-20", "close": 37.76, "volume": 104875.0}, {"date": "2025-06-23", "close": 38.77, "volume": 41440.0}, {"date": "2025-06-24", "close": 39.03, "volume": 40720.0}, {"date": "2025-06-25", "close": 38.81, "volume": 75186.0}, {"date": "2025-06-26", "close": 39.43, "volume": 61263.0}, {"date": "2025-06-27", "close": 39.63, "volume": 245464.0}, {"date": "2025-06-30", "close": 39.17, "volume": 68985.0}, {"date": "2025-07-01", "close": 40.44, "volume": 93318.0}, {"date": "2025-07-02", "close": 41.0, "volume": 62691.0}, {"date": "2025-07-03", "close": 41.79, "volume": 71394.0}, {"date": "2025-07-07", "close": 40.74, "volume": 58401.0}, {"date": "2025-07-08", "close": 41.04, "volume": 48023.0}, {"date": "2025-07-09", "close": 40.88, "volume": 26032.0}, {"date": "2025-07-10", "close": 41.07, "volume": 41108.0}, {"date": "2025-07-11", "close": 40.35, "volume": 67763.0}, {"date": "2025-07-14", "close": 41.26, "volume": 57333.0}, {"date": "2025-07-15", "close": 39.9, "volume": 54608.0}, {"date": "2025-07-16", "close": 40.43, "volume": 48131.0}, {"date": "2025-07-17", "close": 40.93, "volume": 50989.0}, {"date": "2025-07-18", "close": 40.33, "volume": 55789.0}, {"date": "2025-07-21", "close": 40.78, "volume": 42779.0}, {"date": "2025-07-22", "close": 40.63, "volume": 35727.0}, {"date": "2025-07-23", "close": 40.68, "volume": 55970.0}, {"date": "2025-07-24", "close": 39.65, "volume": 47778.0}, {"date": "2025-07-25", "close": 39.21, "volume": 27675.0}, {"date": "2025-07-28", "close": 38.63, "volume": 37596.0}, {"date": "2025-07-29", "close": 37.96, "volume": 46878.0}, {"date": "2025-07-30", "close": 36.94, "volume": 53531.0}, {"date": "2025-07-31", "close": 36.5, "volume": 43450.0}, {"date": "2025-08-01", "close": 35.77, "volume": 50591.0}, {"date": "2025-08-04", "close": 35.94, "volume": 40077.0}, {"date": "2025-08-05", "close": 35.95, "volume": 39825.0}, {"date": "2025-08-06", "close": 35.39, "volume": 25644.0}, {"date": "2025-08-07", "close": 35.21, "volume": 34802.0}, {"date": "2025-08-08", "close": 35.21, "volume": 28446.0}, {"date": "2025-08-11", "close": 35.34, "volume": 27550.0}, {"date": "2025-08-12", "close": 36.65, "volume": 47422.0}, {"date": "2025-08-13", "close": 37.31, "volume": 42570.0}, {"date": "2025-08-14", "close": 36.91, "volume": 29587.0}, {"date": "2025-08-15", "close": 36.05, "volume": 48668.0}, {"date": "2025-08-18", "close": 36.43, "volume": 26806.0}, {"date": "2025-08-19", "close": 36.18, "volume": 29366.0}, {"date": "2025-08-20", "close": 35.85, "volume": 46851.0}, {"date": "2025-08-21", "close": 36.39, "volume": 56675.0}, {"date": "2025-08-22", "close": 38.31, "volume": 67647.0}, {"date": "2025-08-25", "close": 37.86, "volume": 17898.0}, {"date": "2025-08-26", "close": 38.16, "volume": 38041.0}, {"date": "2025-08-27", "close": 38.02, "volume": 38006.0}, {"date": "2025-08-28", "close": 38.09, "volume": 42190.0}, {"date": "2025-08-29", "close": 37.98, "volume": 43831.0}, {"date": "2025-09-02", "close": 37.46, "volume": 31387.0}, {"date": "2025-09-03", "close": 37.32, "volume": 27938.0}, {"date": "2025-09-04", "close": 38.08, "volume": 40778.0}, {"date": "2025-09-05", "close": 37.56, "volume": 55885.0}, {"date": "2025-09-08", "close": 37.83, "volume": 56585.0}, {"date": "2025-09-09", "close": 37.21, "volume": 26484.0}, {"date": "2025-09-10", "close": 37.36, "volume": 30894.0}, {"date": "2025-09-11", "close": 37.75, "volume": 33247.0}, {"date": "2025-09-12", "close": 37.13, "volume": 38069.0}, {"date": "2025-09-15", "close": 37.07, "volume": 41376.0}, {"date": "2025-09-16", "close": 36.41, "volume": 40848.0}, {"date": "2025-09-17", "close": 36.68, "volume": 43711.0}, {"date": "2025-09-18", "close": 37.6, "volume": 49207.0}, {"date": "2025-09-19", "close": 36.38, "volume": 180092.0}, {"date": "2025-09-22", "close": 36.46, "volume": 42671.0}, {"date": "2025-09-23", "close": 36.38, "volume": 31296.0}, {"date": "2025-09-24", "close": 36.01, "volume": 31820.0}, {"date": "2025-09-25", "close": 35.8, "volume": 44369.0}, {"date": "2025-09-26", "close": 35.64, "volume": 27060.0}, {"date": "2025-09-29", "close": 34.52, "volume": 36048.0}, {"date": "2025-09-30", "close": 34.8, "volume": 35746.0}, {"date": "2025-10-01", "close": 34.45, "volume": 29911.0}, {"date": "2025-10-02", "close": 34.12, "volume": 33584.0}, {"date": "2025-10-03", "close": 34.15, "volume": 34978.0}, {"date": "2025-10-06", "close": 34.38, "volume": 45087.0}, {"date": "2025-10-07", "close": 33.65, "volume": 40380.0}, {"date": "2025-10-08", "close": 33.85, "volume": 40887.0}, {"date": "2025-10-09", "close": 33.32, "volume": 38920.0}, {"date": "2025-10-10", "close": 32.58, "volume": 46138.0}, {"date": "2025-10-13", "close": 33.05, "volume": 44946.0}, {"date": "2025-10-14", "close": 33.69, "volume": 40926.0}, {"date": "2025-10-15", "close": 33.32, "volume": 37650.0}, {"date": "2025-10-16", "close": 32.05, "volume": 44312.0}, {"date": "2025-10-17", "close": 32.32, "volume": 43056.0}, {"date": "2025-10-20", "close": 32.98, "volume": 31886.0}, {"date": "2025-10-21", "close": 33.19, "volume": 23986.0}, {"date": "2025-10-22", "close": 33.59, "volume": 65998.0}, {"date": "2025-10-23", "close": 33.02, "volume": 49189.0}, {"date": "2025-10-24", "close": 33.62, "volume": 19935.0}, {"date": "2025-10-27", "close": 32.965, "volume": 28051.0}, {"date": "2025-10-28", "close": 33.32, "volume": 34929.0}, {"date": "2025-10-29", "close": 32.22, "volume": 44576.0}, {"date": "2025-10-30", "close": 32.58, "volume": 37623.0}, {"date": "2025-10-31", "close": 32.34, "volume": 36086.0}, {"date": "2025-11-03", "close": 32.55, "volume": 28758.0}, {"date": "2025-11-04", "close": 32.25, "volume": 43386.0}, {"date": "2025-11-05", "close": 33.08, "volume": 32212.0}, {"date": "2025-11-06", "close": 32.75, "volume": 36324.0}, {"date": "2025-11-07", "close": 32.81, "volume": 33806.0}, {"date": "2025-11-10", "close": 33.42, "volume": 47051.0}, {"date": "2025-11-11", "close": 33.285, "volume": 27332.0}, {"date": "2025-11-12", "close": 33.25, "volume": 25992.0}, {"date": "2025-11-13", "close": 33.01, "volume": 38420.0}, {"date": "2025-11-14", "close": 32.86, "volume": 23684.0}, {"date": "2025-11-17", "close": 31.62, "volume": 28706.0}, {"date": "2025-11-18", "close": 31.42, "volume": 32804.0}, {"date": "2025-11-19", "close": 31.66, "volume": 26959.0}, {"date": "2025-11-20", "close": 31.8, "volume": 32497.0}, {"date": "2025-11-21", "close": 33.03, "volume": 42584.0}, {"date": "2025-11-24", "close": 32.54, "volume": 55493.0}, {"date": "2025-11-25", "close": 33.55, "volume": 46323.0}, {"date": "2025-11-26", "close": 33.55, "volume": 64736.0}, {"date": "2025-11-28", "close": 33.42, "volume": 36533.0}, {"date": "2025-12-01", "close": 33.095, "volume": 35976.0}, {"date": "2025-12-02", "close": 33.21, "volume": 32284.0}, {"date": "2025-12-03", "close": 33.8, "volume": 42281.0}, {"date": "2025-12-04", "close": 33.2, "volume": 34606.0}, {"date": "2025-12-05", "close": 32.62, "volume": 38863.0}, {"date": "2025-12-08", "close": 32.73, "volume": 43933.0}, {"date": "2025-12-09", "close": 33.055, "volume": 30926.0}, {"date": "2025-12-10", "close": 34.39, "volume": 137783.0}, {"date": "2025-12-11", "close": 34.91, "volume": 43048.0}, {"date": "2025-12-12", "close": 35.03, "volume": 48979.0}, {"date": "2025-12-15", "close": 35.33, "volume": 39165.0}, {"date": "2025-12-16", "close": 35.18, "volume": 48729.0}, {"date": "2025-12-17", "close": 35.73, "volume": 87882.0}, {"date": "2025-12-18", "close": 36.27, "volume": 54480.0}, {"date": "2025-12-19", "close": 34.58, "volume": 87068.0}, {"date": "2025-12-22", "close": 34.69, "volume": 48568.0}, {"date": "2025-12-23", "close": 33.95, "volume": 48950.0}, {"date": "2025-12-24", "close": 33.9, "volume": 24973.0}, {"date": "2025-12-26", "close": 33.8, "volume": 30885.0}, {"date": "2025-12-29", "close": 33.66, "volume": 41263.0}, {"date": "2025-12-30", "close": 33.69, "volume": 40882.0}, {"date": "2025-12-31", "close": 33.73, "volume": 50908.0}, {"date": "2026-01-02", "close": 32.05, "volume": 50614.0}, {"date": "2026-01-05", "close": 32.8, "volume": 63299.0}, {"date": "2026-01-06", "close": 32.6, "volume": 49814.0}, {"date": "2026-01-07", "close": 32.35, "volume": 40411.0}, {"date": "2026-01-08", "close": 33.61, "volume": 54406.0}, {"date": "2026-01-09", "close": 33.09, "volume": 46727.0}, {"date": "2026-01-12", "close": 33.08, "volume": 51732.0}, {"date": "2026-01-13", "close": 32.9, "volume": 32023.0}, {"date": "2026-01-14", "close": 33.46, "volume": 36586.0}, {"date": "2026-01-15", "close": 34.3, "volume": 57041.0}, {"date": "2026-01-16", "close": 34.6, "volume": 80899.0}, {"date": "2026-01-20", "close": 33.95, "volume": 68304.0}, {"date": "2026-01-21", "close": 35.57, "volume": 51609.0}, {"date": "2026-01-22", "close": 35.7, "volume": 48497.0}, {"date": "2026-01-23", "close": 34.075, "volume": 44683.0}, {"date": "2026-01-26", "close": 33.94, "volume": 30062.0}, {"date": "2026-01-27", "close": 33.85, "volume": 27342.0}, {"date": "2026-01-28", "close": 33.58, "volume": 54723.0}, {"date": "2026-01-29", "close": 34.93, "volume": 43382.0}, {"date": "2026-01-30", "close": 36.02, "volume": 97727.0}, {"date": "2026-02-02", "close": 37.84, "volume": 76966.0}, {"date": "2026-02-03", "close": 38.57, "volume": 86166.0}, {"date": "2026-02-04", "close": 39.76, "volume": 85273.0}, {"date": "2026-02-05", "close": 40.9, "volume": 86868.0}, {"date": "2026-02-06", "close": 41.31, "volume": 114702.0}, {"date": "2026-02-09", "close": 40.79, "volume": 55405.0}, {"date": "2026-02-10", "close": 40.6, "volume": 89173.0}, {"date": "2026-02-11", "close": 40.06, "volume": 69252.0}, {"date": "2026-02-12", "close": 39.86, "volume": 107589.0}, {"date": "2026-02-13", "close": 39.87, "volume": 65098.0}, {"date": "2026-02-17", "close": 40.03, "volume": 93921.0}, {"date": "2026-02-18", "close": 39.24, "volume": 73314.0}, {"date": "2026-02-19", "close": 39.53, "volume": 63539.0}, {"date": "2026-02-20", "close": 40.5, "volume": 97258.0}, {"date": "2026-02-23", "close": 39.34, "volume": 131421.0}, {"date": "2026-02-24", "close": 39.76, "volume": 95800.0}, {"date": "2026-02-25", "close": 40.7, "volume": 81697.0}, {"date": "2026-02-26", "close": 40.73, "volume": 87662.0}, {"date": "2026-02-27", "close": 39.13, "volume": 129922.0}, {"date": "2026-03-02", "close": 40.18, "volume": 70446.0}, {"date": "2026-03-03", "close": 40.11, "volume": 67127.0}, {"date": "2026-03-04", "close": 40.36, "volume": 71278.0}, {"date": "2026-03-05", "close": 40.01, "volume": 74353.0}, {"date": "2026-03-06", "close": 39.57, "volume": 75469.0}, {"date": "2026-03-09", "close": 39.73, "volume": 90859.0}, {"date": "2026-03-10", "close": 39.74, "volume": 110849.0}, {"date": "2026-03-11", "close": 39.42, "volume": 93771.0}, {"date": "2026-03-12", "close": 40.04, "volume": 78731.0}, {"date": "2026-03-13", "close": 40.05, "volume": 71434.0}, {"date": "2026-03-16", "close": 40.47, "volume": 78206.0}, {"date": "2026-03-17", "close": 40.34, "volume": 83837.0}, {"date": "2026-03-18", "close": 39.5, "volume": 93807.0}, {"date": "2026-03-19", "close": 40.48, "volume": 90736.0}, {"date": "2026-03-20", "close": 39.7, "volume": 227427.0}, {"date": "2026-03-23", "close": 40.76, "volume": 111311.0}, {"date": "2026-03-24", "close": 41.03, "volume": 95528.0}, {"date": "2026-03-25", "close": 41.02, "volume": 72051.0}, {"date": "2026-03-26", "close": 41.19, "volume": 85457.0}, {"date": "2026-03-27", "close": 41.19, "volume": 85985.0}, {"date": "2026-03-30", "close": 41.73, "volume": 76626.0}, {"date": "2026-03-31", "close": 41.52, "volume": 110694.0}, {"date": "2026-04-01", "close": 41.73, "volume": 67808.0}, {"date": "2026-04-02", "close": 41.96, "volume": 79707.0}, {"date": "2026-04-06", "close": 42.03, "volume": 53139.0}, {"date": "2026-04-07", "close": 42.2, "volume": 52577.0}, {"date": "2026-04-08", "close": 42.71, "volume": 92947.0}, {"date": "2026-04-09", "close": 43.45, "volume": 107202.0}, {"date": "2026-04-10", "close": 43.1, "volume": 52347.0}, {"date": "2026-04-13", "close": 43.1, "volume": 54314.0}, {"date": "2026-04-14", "close": 42.87, "volume": 76345.0}, {"date": "2026-04-15", "close": 42.65, "volume": 62334.0}, {"date": "2026-04-16", "close": 42.23, "volume": 77117.0}, {"date": "2026-04-17", "close": 43.31, "volume": 75919.0}, {"date": "2026-04-20", "close": 43.24, "volume": 65744.0}, {"date": "2026-04-21", "close": 42.51, "volume": 101643.0}, {"date": "2026-04-22", "close": 42.67, "volume": 129608.0}, {"date": "2026-04-23", "close": 43.0, "volume": 80876.0}, {"date": "2026-04-24", "close": 42.51, "volume": 84040.0}, {"date": "2026-04-27", "close": 43.37, "volume": 89023.0}, {"date": "2026-04-28", "close": 43.74, "volume": 62088.0}, {"date": "2026-04-29", "close": 42.61, "volume": 80652.0}, {"date": "2026-04-30", "close": 42.62, "volume": 47632.0}, {"date": "2026-05-01", "close": 43.17, "volume": 71189.0}, {"date": "2026-05-04", "close": 42.27, "volume": 74199.0}, {"date": "2026-05-05", "close": 42.93, "volume": 68788.0}, {"date": "2026-05-06", "close": 43.18, "volume": 82914.0}, {"date": "2026-05-07", "close": 43.25, "volume": 65551.0}, {"date": "2026-05-08", "close": 43.52, "volume": 64940.0}, {"date": "2026-05-11", "close": 42.35, "volume": 56120.0}, {"date": "2026-05-12", "close": 42.12, "volume": 67457.0}, {"date": "2026-05-13", "close": 41.88, "volume": 73159.0}, {"date": "2026-05-14", "close": 42.03, "volume": 55647.0}, {"date": "2026-05-15", "close": 41.16, "volume": 114228.0}, {"date": "2026-05-18", "close": 41.91, "volume": 67328.0}, {"date": "2026-05-19", "close": 42.0, "volume": 60269.0}, {"date": "2026-05-20", "close": 42.35, "volume": 86497.0}, {"date": "2026-05-21", "close": 42.36, "volume": 62263.0}, {"date": "2026-05-22", "close": 42.38, "volume": 83293.0}, {"date": "2026-05-26", "close": 42.73, "volume": 61002.0}, {"date": "2026-05-27", "close": 42.5, "volume": 62087.0}, {"date": "2026-05-28", "close": 42.9, "volume": 71614.0}, {"date": "2026-05-29", "close": 43.11, "volume": 112134.0}, {"date": "2026-06-01", "close": 42.37, "volume": 142723.0}, {"date": "2026-06-02", "close": 42.96, "volume": 70522.0}, {"date": "2026-06-03", "close": 41.5, "volume": 114442.0}, {"date": "2026-06-04", "close": 42.96, "volume": 114617.0}, {"date": "2026-06-05", "close": 43.12, "volume": 69604.0}, {"date": "2026-06-08", "close": 43.34, "volume": 77987.0}, {"date": "2026-06-09", "close": 43.67, "volume": 82414.0}, {"date": "2026-06-10", "close": 44.29, "volume": 142419.0}, {"date": "2026-06-11", "close": 43.885, "volume": 119293.0}, {"date": "2026-06-12", "close": 44.085, "volume": 88754.0}, {"date": "2026-06-15", "close": 42.67, "volume": 73291.0}, {"date": "2026-06-16", "close": 42.96, "volume": 101906.0}, {"date": "2026-06-17", "close": 43.06, "volume": 90294.0}, {"date": "2026-06-18", "close": 43.42, "volume": 125850.0}, {"date": "2026-06-22", "close": 43.86, "volume": 81662.0}, {"date": "2026-06-23", "close": 44.48, "volume": 63155.0}, {"date": "2026-06-24", "close": 44.61, "volume": 63349.0}, {"date": "2026-06-25", "close": 44.32, "volume": 53574.0}, {"date": "2026-06-26", "close": 45.15, "volume": 397247.0}, {"date": "2026-06-29", "close": 44.71, "volume": 69615.0}, {"date": "2026-06-30", "close": 44.42, "volume": 57902.0}, {"date": "2026-07-01", "close": 45.64, "volume": 63079.0}, {"date": "2026-07-02", "close": 45.12, "volume": 76396.0}, {"date": "2026-07-06", "close": 45.11, "volume": 68854.0}, {"date": "2026-07-07", "close": 44.24, "volume": 114503.0}, {"date": "2026-07-08", "close": 43.36, "volume": 60917.0}, {"date": "2026-07-09", "close": 43.9, "volume": 52477.0}, {"date": "2026-07-10", "close": 44.0, "volume": 56945.0}, {"date": "2026-07-13", "close": 43.94, "volume": 52151.0}, {"date": "2026-07-14", "close": 43.69, "volume": 52474.0}, {"date": "2026-07-15", "close": 44.27, "volume": 57642.0}, {"date": "2026-07-16", "close": 45.68, "volume": 85049.0}, {"date": "2026-07-17", "close": 44.92, "volume": 78155.0}, {"date": "2026-07-20", "close": 44.655, "volume": 88963.0}, {"date": "2026-07-21", "close": 44.63, "volume": 70012.0}, {"date": "2026-07-22", "close": 46.91, "volume": 209101.0}, {"date": "2026-07-23", "close": 47.26, "volume": 109636.0}, {"date": "2026-07-24", "close": 48.48, "volume": 124317.0}, {"date": "2026-07-27", "close": 48.17, "volume": 101675.0}, {"date": "2026-07-28", "close": 48.405, "volume": 76341.0}, {"date": "2026-07-29", "close": 47.64, "volume": 110268.0}, {"date": "2026-07-30", "close": 47.63, "volume": 124177.0}, {"date": "2026-07-31", "close": 47.72, "volume": 91665.0}, {"date": "2026-08-03", "close": 47.9, "volume": 87224.0}, {"date": "2026-08-04", "close": 48.96, "volume": 116096.0}, {"date": "2026-08-05", "close": 48.63, "volume": 81489.0}, {"date": "2026-08-06", "close": 48.535, "volume": 67414.0}, {"date": "2026-08-07", "close": 48.21, "volume": 67495.0}, {"date": "2026-08-10", "close": 47.74, "volume": 69261.0}, {"date": "2026-08-11", "close": 48.56, "volume": 74574.0}, {"date": "2026-08-12", "close": 49.01, "volume": 96196.0}, {"date": "2026-08-13", "close": 49.32, "volume": 57507.0}, {"date": "2026-08-14", "close": 49.52, "volume": 86662.0}, {"date": "2026-08-17", "close": 49.18, "volume": 87053.0}, {"date": "2026-08-18", "close": 49.19, "volume": 83862.0}, {"date": "2026-08-19", "close": 48.56, "volume": 113537.0}, {"date": "2026-08-20", "close": 49.035, "volume": 78570.0}, {"date": "2026-08-21", "close": 49.19, "volume": 77932.0}, {"date": "2026-08-24", "close": 49.55, "volume": 82231.0}, {"date": "2026-08-25", "close": 49.34, "volume": 70549.0}, {"date": "2026-08-26", "close": 49.02, "volume": 62835.0}, {"date": "2026-08-27", "close": 48.94, "volume": 37993.0}, {"date": "2026-08-28", "close": 48.92, "volume": 63994.0}, {"date": "2026-08-31", "close": 48.49, "volume": 72881.0}, {"date": "2026-09-01", "close": 48.12, "volume": 87678.0}, {"date": "2026-09-02", "close": 48.7, "volume": 105288.0}, {"date": "2026-09-03", "close": 48.94, "volume": 80753.0}, {"date": "2026-09-04", "close": 49.09, "volume": 59175.0}, {"date": "2026-09-08", "close": 48.16, "volume": 134477.0}, {"date": "2026-09-09", "close": 47.29, "volume": 142812.0}, {"date": "2026-09-10", "close": 47.71, "volume": 139435.0}, {"date": "2026-09-11", "close": 47.28, "volume": 118752.0}, {"date": "2026-09-14", "close": 47.39, "volume": 113427.0}, {"date": "2026-09-15", "close": 47.68, "volume": 107559.0}, {"date": "2026-09-16", "close": 46.92, "volume": 94370.0}, {"date": "2026-09-17", "close": 46.77, "volume": 55838.0}, {"date": "2026-09-18", "close": 46.91, "volume": 369138.0}, {"date": "2026-09-21", "close": 47.03, "volume": 77848.0}, {"date": "2026-09-22", "close": 47.27, "volume": 72986.0}, {"date": "2026-09-23", "close": 46.76, "volume": 64312.0}, {"date": "2026-09-24", "close": 47.43, "volume": 63981.0}, {"date": "2026-09-25", "close": 47.62, "volume": 57246.0}, {"date": "2026-09-28", "close": 47.54, "volume": 63679.0}, {"date": "2026-09-29", "close": 47.27, "volume": 57225.0}, {"date": "2026-09-30", "close": 46.99, "volume": 82608.0}, {"date": "2026-10-01", "close": 47.57, "volume": 100530.0}, {"date": "2026-10-02", "close": 48.0, "volume": 91227.0}, {"date": "2026-10-05", "close": 47.88, "volume": 96241.0}, {"date": "2026-10-06", "close": 47.79, "volume": 69240.0}, {"date": "2026-10-07", "close": 47.54, "volume": 58265.0}, {"date": "2026-10-08", "close": 47.61, "volume": 69125.0}, {"date": "2026-10-09", "close": 47.34, "volume": 143201.0}, {"date": "2026-10-12", "close": 47.86, "volume": 60722.0}, {"date": "2026-10-13", "close": 47.91, "volume": 70719.0}, {"date": "2026-10-14", "close": 47.95, "volume": 91288.0}, {"date": "2026-10-15", "close": 48.19, "volume": 80935.0}, {"date": "2026-10-16", "close": 48.8, "volume": 245189.0}, {"date": "2026-10-19", "close": 48.74, "volume": 117717.0}, {"date": "2026-10-20", "close": 49.62, "volume": 81848.0}, {"date": "2026-10-21", "close": 48.34, "volume": 243409.0}, {"date": "2026-10-22", "close": 49.19, "volume": 107666.0}, {"date": "2026-10-23", "close": 48.54, "volume": 97439.0}, {"date": "2026-10-26", "close": 48.36, "volume": 97923.0}, {"date": "2026-10-27", "close": 47.45, "volume": 115921.0}, {"date": "2026-10-28", "close": 46.96, "volume": 215795.0}, {"date": "2026-10-29", "close": 46.28, "volume": 183215.0}, {"date": "2026-10-30", "close": 46.94, "volume": 135365.0}], "refreshing": true}