{"ticker": "FINX", "overview": {"name": "Global X FinTech ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FINX", "has_prices": true, "as_of": "2026-09-18", "last": 25.765, "prev_close": 25.395, "change": 0.370000000000001, "change_pct": 0.01456979720417409, "session_volume": 20625.0, "vwap_5": 25.66259633308821, "vwap_20": 26.734097564562212, "vwap_60": 25.987764872502176, "vwap_250": 26.895534687665968, "high_52w": 33.01, "low_52w": 22.25, "avg_volume_20": 43148.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-31", "src": "CONGRESS", "ticker": "FINX", "cik": "", "company": "Global X FinTech ETF", "company_raw": "Global X FinTech ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FINX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225684}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-17", "src": "CONGRESS", "ticker": "FINX", "cik": "", "company": "Global X FinTech ETF", "company_raw": "Global X FinTech ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FINX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358164}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-9", "src": "CONGRESS", "ticker": "FINX", "cik": "", "company": "Global X FinTech ETF", "company_raw": "Global X FinTech ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in FINX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772884}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-27", "src": "CONGRESS", "ticker": "FINX", "cik": "", "company": "Global X FinTech ETF", "company_raw": "Global X FinTech ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in FINX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-27", "src": "CONGRESS", "ticker": "FINX", "cik": "", "company": "Global X FinTech ETF", "company_raw": "Global X FinTech ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in FINX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FINX", "has_prices": true, "summary": {"n": 3, "avg": -0.0761262181526259, "win_rate": 0.6666666666666666, "best": 0.11488533102553013, "worst": -0.4581493165089379, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-26", "score": 0.0, "ref_price": 47.55, "return": -0.4581493165089379}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 23.11, "return": 0.11488533102553013}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 23.11, "return": 0.11488533102553013}]}, "price_series": [{"date": "2016-09-19", "close": 15.2, "volume": 4401.0}, {"date": "2016-09-20", "close": 15.08, "volume": 541.0}, {"date": "2016-09-21", "close": 15.04, "volume": 365.0}, {"date": "2016-09-22", "close": 15.32, "volume": 1006.0}, {"date": "2016-09-23", "close": 15.29, "volume": 4470.0}, {"date": "2016-09-26", "close": 15.29, "volume": null}, {"date": "2016-09-27", "close": 15.29, "volume": null}, {"date": "2016-09-28", "close": 15.29, "volume": null}, {"date": "2016-09-29", "close": 15.34, "volume": 4807.0}, {"date": "2016-09-30", "close": 15.4288, "volume": 500.0}, {"date": "2016-10-03", "close": 15.52, "volume": 1553.0}, {"date": "2016-10-04", "close": 15.434, "volume": 354.0}, {"date": "2016-10-05", "close": 15.464, "volume": 872.0}, {"date": "2016-10-06", "close": 15.45, "volume": 1662.0}, {"date": "2016-10-07", "close": 15.25, "volume": 306.0}, {"date": "2016-10-10", "close": 15.3232, "volume": 497.0}, {"date": "2016-10-11", "close": 15.05, "volume": 1778.0}, {"date": "2016-10-12", "close": 15.11, "volume": 1026.0}, {"date": "2016-10-13", "close": 15.0, "volume": 6113.0}, {"date": "2016-10-14", "close": 15.0, "volume": null}, {"date": "2016-10-17", "close": 15.0, "volume": null}, {"date": "2016-10-18", "close": 15.0, "volume": 100.0}, {"date": "2016-10-19", "close": 15.0, "volume": null}, {"date": "2016-10-20", "close": 15.0, "volume": null}, {"date": "2016-10-21", "close": 15.0, "volume": null}, {"date": "2016-10-24", "close": 15.0, "volume": null}, {"date": "2016-10-25", "close": 15.09, "volume": 2660.0}, {"date": "2016-10-26", "close": 15.09, "volume": null}, {"date": "2016-10-27", "close": 15.09, "volume": null}, {"date": "2016-10-28", "close": 14.8497, "volume": 300.0}, {"date": "2016-10-31", "close": 14.8497, "volume": null}, {"date": "2016-11-01", "close": 14.76, "volume": 7562.0}, {"date": "2016-11-02", "close": 14.59, "volume": 203.0}, {"date": "2016-11-03", "close": 14.59, "volume": null}, {"date": "2016-11-04", "close": 14.5508, "volume": 400.0}, {"date": "2016-11-07", "close": 15.06, "volume": 372.0}, {"date": "2016-11-08", "close": 15.06, "volume": null}, {"date": "2016-11-09", "close": 14.9875, "volume": 398.0}, {"date": "2016-11-10", "close": 14.9875, "volume": null}, {"date": "2016-11-11", "close": 14.89, "volume": 6844.0}, {"date": "2016-11-14", "close": 14.8458, "volume": 2208.0}, {"date": "2016-11-15", "close": 14.85, "volume": 1000.0}, {"date": "2016-11-16", "close": 14.948, "volume": 2600.0}, {"date": "2016-11-17", "close": 15.1, "volume": 2414.0}, {"date": "2016-11-18", "close": 15.2, "volume": 338.0}, {"date": "2016-11-21", "close": 15.14, "volume": 692.0}, {"date": "2016-11-22", "close": 15.24, "volume": 1510.0}, {"date": "2016-11-23", "close": 15.23, "volume": 1356.0}, {"date": "2016-11-25", "close": 15.27, "volume": 749.0}, {"date": "2016-11-28", "close": 15.16, "volume": 210.0}, {"date": "2016-11-29", "close": 15.16, "volume": 1237.0}, {"date": "2016-11-30", "close": 14.99, "volume": 505.0}, {"date": "2016-12-01", "close": 14.63, "volume": 1616.0}, {"date": "2016-12-02", "close": 14.53, "volume": 573.0}, {"date": "2016-12-05", "close": 14.7153, "volume": 1374.0}, {"date": "2016-12-06", "close": 14.5479, "volume": 985.0}, {"date": "2016-12-07", "close": 14.8, "volume": 1293.0}, {"date": "2016-12-08", "close": 14.8, "volume": 100.0}, {"date": "2016-12-09", "close": 14.8, "volume": null}, {"date": "2016-12-12", "close": 14.78, "volume": 1598.0}, {"date": "2016-12-13", "close": 14.7, "volume": 770.0}, {"date": "2016-12-14", "close": 14.6922, "volume": 226.0}, {"date": "2016-12-15", "close": 14.76, "volume": 594.0}, {"date": "2016-12-16", "close": 14.76, "volume": null}, {"date": "2016-12-19", "close": 14.59, "volume": 4756.0}, {"date": "2016-12-20", "close": 14.669, "volume": 334.0}, {"date": "2016-12-21", "close": 14.669, "volume": null}, {"date": "2016-12-22", "close": 14.669, "volume": null}, {"date": "2016-12-23", "close": 14.6376, "volume": 320.0}, {"date": "2016-12-27", "close": 14.755, "volume": 685.0}, {"date": "2016-12-28", "close": 14.6693, "volume": 856.0}, {"date": "2016-12-29", "close": 14.6539, "volume": 1962.0}, {"date": "2016-12-30", "close": 14.6539, "volume": null}, {"date": "2017-01-03", "close": 14.7792, "volume": 1220.0}, {"date": "2017-01-04", "close": 14.85, "volume": 1602.0}, {"date": "2017-01-05", "close": 15.02, "volume": 400.0}, {"date": "2017-01-06", "close": 15.0892, "volume": 934.0}, {"date": "2017-01-09", "close": 15.045, "volume": 391.0}, {"date": "2017-01-10", "close": 15.2299, "volume": 1050.0}, {"date": "2017-01-11", "close": 15.11, "volume": 723.0}, {"date": "2017-01-12", "close": 15.11, "volume": null}, {"date": "2017-01-13", "close": 15.31, "volume": 2152.0}, {"date": "2017-01-17", "close": 15.11, "volume": 253.0}, {"date": "2017-01-18", "close": 15.11, "volume": null}, {"date": "2017-01-19", "close": 15.26, "volume": 846.0}, {"date": "2017-01-20", "close": 15.2293, "volume": 1200.0}, {"date": "2017-01-23", "close": 15.2366, "volume": 381.0}, {"date": "2017-01-24", "close": 15.3174, "volume": 533.0}, {"date": "2017-01-25", "close": 15.4404, "volume": 345.0}, {"date": "2017-01-26", "close": 15.4, "volume": 412.0}, {"date": "2017-01-27", "close": 15.4292, "volume": 1329.0}, {"date": "2017-01-30", "close": 15.29, "volume": 5280.0}, {"date": "2017-01-31", "close": 15.28, "volume": 1054.0}, {"date": "2017-02-01", "close": 15.3, "volume": 3269.0}, {"date": "2017-02-02", "close": 15.478, "volume": 833.0}, {"date": "2017-02-03", "close": 15.478, "volume": null}, {"date": "2017-02-06", "close": 15.53, "volume": 2203.0}, {"date": "2017-02-07", "close": 15.53, "volume": null}, {"date": "2017-02-08", "close": 15.5392, "volume": 1043.0}, {"date": "2017-02-09", "close": 15.5947, "volume": 1817.0}, {"date": "2017-02-10", "close": 15.7, "volume": 520.0}, {"date": "2017-02-13", "close": 15.85, "volume": 835.0}, {"date": "2017-02-14", "close": 15.8299, "volume": 3209.0}, {"date": "2017-02-15", "close": 15.79, "volume": 3657.0}, {"date": "2017-02-16", "close": 15.7643, "volume": 1772.0}, {"date": "2017-02-17", "close": 15.8, "volume": 2216.0}, {"date": "2017-02-21", "close": 15.8653, "volume": 594.0}, {"date": "2017-02-22", "close": 15.9029, "volume": 2419.0}, {"date": "2017-02-23", "close": 15.9781, "volume": 2398.0}, {"date": "2017-02-24", "close": 15.9474, "volume": 768.0}, {"date": "2017-02-27", "close": 16.0274, "volume": 170.0}, {"date": "2017-02-28", "close": 16.0, "volume": 972.0}, {"date": "2017-03-01", "close": 16.025, "volume": 2248.0}, {"date": "2017-03-02", "close": 15.94, "volume": 739.0}, {"date": "2017-03-03", "close": 15.922, "volume": 421.0}, {"date": "2017-03-06", "close": 16.057, "volume": 2441.0}, {"date": "2017-03-07", "close": 16.059, "volume": 5419.0}, {"date": "2017-03-08", "close": 16.065, "volume": 602.0}, {"date": "2017-03-09", "close": 15.964, "volume": 1640.0}, {"date": "2017-03-10", "close": 15.964, "volume": null}, {"date": "2017-03-13", "close": 16.22, "volume": 2021.0}, {"date": "2017-03-14", "close": 16.21, "volume": 45130.0}, {"date": "2017-03-15", "close": 16.2697, "volume": 507.0}, {"date": "2017-03-16", "close": 16.405, "volume": 1216.0}, {"date": "2017-03-17", "close": 16.39, "volume": 8121.0}, {"date": "2017-03-20", "close": 16.28, "volume": 1472.0}, {"date": "2017-03-21", "close": 15.9547, "volume": 1183.0}, {"date": "2017-03-22", "close": 15.89, "volume": 381.0}, {"date": "2017-03-23", "close": 16.04, "volume": 1653.0}, {"date": "2017-03-24", "close": 16.1099, "volume": 425.0}, {"date": "2017-03-27", "close": 16.08, "volume": 1677.0}, {"date": "2017-03-28", "close": 16.18, "volume": 1307.0}, {"date": "2017-03-29", "close": 16.19, "volume": 1770.0}, {"date": "2017-03-30", "close": 16.26, "volume": 5549.0}, {"date": "2017-03-31", "close": 16.28, "volume": 4129.0}, {"date": "2017-04-03", "close": 16.148, "volume": 3023.0}, {"date": "2017-04-04", "close": 16.15, "volume": 218.0}, {"date": "2017-04-05", "close": 16.1, "volume": 3381.0}, {"date": "2017-04-06", "close": 16.1124, "volume": 991.0}, {"date": "2017-04-07", "close": 16.16, "volume": 1121.0}, {"date": "2017-04-10", "close": 16.25, "volume": 3306.0}, {"date": "2017-04-11", "close": 16.24, "volume": 565.0}, {"date": "2017-04-12", "close": 16.1974, "volume": 1536.0}, {"date": "2017-04-13", "close": 16.1709, "volume": 908.0}, {"date": "2017-04-17", "close": 16.1938, "volume": 1407.0}, {"date": "2017-04-18", "close": 16.2956, "volume": 2941.0}, {"date": "2017-04-19", "close": 16.2956, "volume": null}, {"date": "2017-04-20", "close": 16.4401, "volume": 2111.0}, {"date": "2017-04-21", "close": 16.5399, "volume": 1482.0}, {"date": "2017-04-24", "close": 16.8, "volume": 3412.0}, {"date": "2017-04-25", "close": 16.9406, "volume": 2312.0}, {"date": "2017-04-26", "close": 16.91, "volume": 926.0}, {"date": "2017-04-27", "close": 17.18, "volume": 8576.0}, {"date": "2017-04-28", "close": 17.1, "volume": 4930.0}, {"date": "2017-05-01", "close": 17.235, "volume": 4321.0}, {"date": "2017-05-02", "close": 17.28, "volume": 3382.0}, {"date": "2017-05-03", "close": 17.1, "volume": 4927.0}, {"date": "2017-05-04", "close": 17.3536, "volume": 3460.0}, {"date": "2017-05-05", "close": 17.41, "volume": 4759.0}, {"date": "2017-05-08", "close": 17.36, "volume": 6280.0}, {"date": "2017-05-09", "close": 17.34, "volume": 5537.0}, {"date": "2017-05-10", "close": 17.44, "volume": 8875.0}, {"date": "2017-05-11", "close": 17.3452, "volume": 9246.0}, {"date": "2017-05-12", "close": 17.328, "volume": 1292.0}, {"date": "2017-05-15", "close": 17.52, "volume": 5766.0}, {"date": "2017-05-16", "close": 17.6331, "volume": 70093.0}, {"date": "2017-05-17", "close": 17.1374, "volume": 18265.0}, {"date": "2017-05-18", "close": 17.2107, "volume": 2157.0}, {"date": "2017-05-19", "close": 17.51, "volume": 3673.0}, {"date": "2017-05-22", "close": 17.65, "volume": 6793.0}, {"date": "2017-05-23", "close": 17.68, "volume": 3887.0}, {"date": "2017-05-24", "close": 17.87, "volume": 9108.0}, {"date": "2017-05-25", "close": 17.9897, "volume": 16442.0}, {"date": "2017-05-26", "close": 17.9267, "volume": 20477.0}, {"date": "2017-05-30", "close": 17.95, "volume": 8574.0}, {"date": "2017-05-31", "close": 18.09, "volume": 6214.0}, {"date": "2017-06-01", "close": 18.3797, "volume": 3791.0}, {"date": "2017-06-02", "close": 18.51, "volume": 14480.0}, {"date": "2017-06-05", "close": 18.56, "volume": 104632.0}, {"date": "2017-06-06", "close": 18.51, "volume": 9192.0}, {"date": "2017-06-07", "close": 18.58, "volume": 10326.0}, {"date": "2017-06-08", "close": 18.63, "volume": 9176.0}, {"date": "2017-06-09", "close": 18.35, "volume": 20001.0}, {"date": "2017-06-12", "close": 18.07, "volume": 15991.0}, {"date": "2017-06-13", "close": 18.32, "volume": 20344.0}, {"date": "2017-06-14", "close": 18.38, "volume": 17014.0}, {"date": "2017-06-15", "close": 18.3158, "volume": 11677.0}, {"date": "2017-06-16", "close": 18.35, "volume": 9995.0}, {"date": "2017-06-19", "close": 18.58, "volume": 8977.0}, {"date": "2017-06-20", "close": 18.45, "volume": 6455.0}, {"date": "2017-06-21", "close": 18.53, "volume": 1485.0}, {"date": "2017-06-22", "close": 18.62, "volume": 14149.0}, {"date": "2017-06-23", "close": 18.68, "volume": 21534.0}, {"date": "2017-06-26", "close": 18.64, "volume": 7570.0}, {"date": "2017-06-27", "close": 18.38, "volume": 8670.0}, {"date": "2017-06-28", "close": 18.619, "volume": 4030.0}, {"date": "2017-06-29", "close": 18.369, "volume": 2806.0}, {"date": "2017-06-30", "close": 18.48, "volume": 3573.0}, {"date": "2017-07-03", "close": 18.44, "volume": 4929.0}, {"date": "2017-07-05", "close": 18.69, "volume": 7341.0}, {"date": "2017-07-06", "close": 18.52, "volume": 12595.0}, {"date": "2017-07-07", "close": 18.72, "volume": 3874.0}, {"date": "2017-07-10", "close": 18.775, "volume": 26810.0}, {"date": "2017-07-11", "close": 18.934, "volume": 10668.0}, {"date": "2017-07-12", "close": 19.1778, "volume": 26835.0}, {"date": "2017-07-13", "close": 19.18, "volume": 26591.0}, {"date": "2017-07-14", "close": 19.3, "volume": 7147.0}, {"date": "2017-07-17", "close": 19.35, "volume": 23612.0}, {"date": "2017-07-18", "close": 19.44, "volume": 15898.0}, {"date": "2017-07-19", "close": 19.48, "volume": 6956.0}, {"date": "2017-07-20", "close": 19.5481, "volume": 14893.0}, {"date": "2017-07-21", "close": 19.6, "volume": 16952.0}, {"date": "2017-07-24", "close": 19.6364, "volume": 19824.0}, {"date": "2017-07-25", "close": 19.71, "volume": 22057.0}, {"date": "2017-07-26", "close": 19.831, "volume": 13924.0}, {"date": "2017-07-27", "close": 19.7584, "volume": 27398.0}, {"date": "2017-07-28", "close": 19.5899, "volume": 7430.0}, {"date": "2017-07-31", "close": 19.64, "volume": 8811.0}, {"date": "2017-08-01", "close": 19.62, "volume": 13275.0}, {"date": "2017-08-02", "close": 19.4499, "volume": 16815.0}, {"date": "2017-08-03", "close": 19.42, "volume": 3756.0}, {"date": "2017-08-04", "close": 19.47, "volume": 15549.0}, {"date": "2017-08-07", "close": 19.64, "volume": 11147.0}, {"date": "2017-08-08", "close": 19.57, "volume": 16959.0}, {"date": "2017-08-09", "close": 19.61, "volume": 118795.0}, {"date": "2017-08-10", "close": 19.25, "volume": 9583.0}, {"date": "2017-08-11", "close": 19.321, "volume": 12133.0}, {"date": "2017-08-14", "close": 19.638, "volume": 8162.0}, {"date": "2017-08-15", "close": 19.571, "volume": 36356.0}, {"date": "2017-08-16", "close": 19.67, "volume": 17770.0}, {"date": "2017-08-17", "close": 19.379, "volume": 20963.0}, {"date": "2017-08-18", "close": 19.46, "volume": 10929.0}, {"date": "2017-08-21", "close": 19.47, "volume": 13325.0}, {"date": "2017-08-22", "close": 19.6469, "volume": 7708.0}, {"date": "2017-08-23", "close": 19.69, "volume": 1737.0}, {"date": "2017-08-24", "close": 19.63, "volume": 11686.0}, {"date": "2017-08-25", "close": 19.68, "volume": 16028.0}, {"date": "2017-08-28", "close": 19.6348, "volume": 24863.0}, {"date": "2017-08-29", "close": 19.6678, "volume": 6393.0}, {"date": "2017-08-30", "close": 19.8076, "volume": 6974.0}, {"date": "2017-08-31", "close": 20.04, "volume": 9911.0}, {"date": "2017-09-01", "close": 20.155, "volume": 9021.0}, {"date": "2017-09-05", "close": 19.9437, "volume": 24892.0}, {"date": "2017-09-06", "close": 20.02, "volume": 6645.0}, {"date": "2017-09-07", "close": 20.17, "volume": 12679.0}, {"date": "2017-09-08", "close": 20.185, "volume": 10298.0}, {"date": "2017-09-11", "close": 20.43, "volume": 13013.0}, {"date": "2017-09-12", "close": 20.43, "volume": 10336.0}, {"date": "2017-09-13", "close": 20.31, "volume": 17750.0}, {"date": "2017-09-14", "close": 20.4, "volume": 11052.0}, {"date": "2017-09-15", "close": 20.4, "volume": 11320.0}, {"date": "2017-09-18", "close": 20.58, "volume": 36345.0}, {"date": "2017-09-19", "close": 20.66, "volume": 21043.0}, {"date": "2017-09-20", "close": 20.61, "volume": 25659.0}, {"date": "2017-09-21", "close": 20.63, "volume": 12162.0}, {"date": "2017-09-22", "close": 20.72, "volume": 39864.0}, {"date": "2017-09-25", "close": 20.55, "volume": 19183.0}, {"date": "2017-09-26", "close": 20.49, "volume": 15180.0}, {"date": "2017-09-27", "close": 20.68, "volume": 10377.0}, {"date": "2017-09-28", "close": 20.71, "volume": 15208.0}, {"date": "2017-09-29", "close": 20.76, "volume": 19723.0}, {"date": "2017-10-02", "close": 20.771, "volume": 28513.0}, {"date": "2017-10-03", "close": 20.98, "volume": 18869.0}, {"date": "2017-10-04", "close": 21.01, "volume": 31407.0}, {"date": "2017-10-05", "close": 21.07, "volume": 29072.0}, {"date": "2017-10-06", "close": 21.13, "volume": 14407.0}, {"date": "2017-10-09", "close": 21.24, "volume": 87744.0}, {"date": "2017-10-10", "close": 21.32, "volume": 67412.0}, {"date": "2017-10-11", "close": 21.4, "volume": 42915.0}, {"date": "2017-10-12", "close": 21.55, "volume": 91334.0}, {"date": "2017-10-13", "close": 21.5628, "volume": 55605.0}, {"date": "2017-10-16", "close": 21.55, "volume": 27059.0}, {"date": "2017-10-17", "close": 21.4, "volume": 52253.0}, {"date": "2017-10-18", "close": 21.53, "volume": 122769.0}, {"date": "2017-10-19", "close": 21.3609, "volume": 38292.0}, {"date": "2017-10-20", "close": 21.54, "volume": 28907.0}, {"date": "2017-10-23", "close": 21.475, "volume": 42985.0}, {"date": "2017-10-24", "close": 21.36, "volume": 21054.0}, {"date": "2017-10-25", "close": 21.41, "volume": 41060.0}, {"date": "2017-10-26", "close": 21.5049, "volume": 31903.0}, {"date": "2017-10-27", "close": 21.62, "volume": 41859.0}, {"date": "2017-10-30", "close": 21.42, "volume": 49160.0}, {"date": "2017-10-31", "close": 21.64, "volume": 64241.0}, {"date": "2017-11-01", "close": 21.441, "volume": 74668.0}, {"date": "2017-11-02", "close": 21.41, "volume": 38406.0}, {"date": "2017-11-03", "close": 21.56, "volume": 27166.0}, {"date": "2017-11-06", "close": 21.82, "volume": 61313.0}, {"date": "2017-11-07", "close": 21.58, "volume": 52208.0}, {"date": "2017-11-08", "close": 21.51, "volume": 45000.0}, {"date": "2017-11-09", "close": 21.35, "volume": 34870.0}, {"date": "2017-11-10", "close": 21.4, "volume": 12483.0}, {"date": "2017-11-13", "close": 21.43, "volume": 39015.0}, {"date": "2017-11-14", "close": 21.58, "volume": 22881.0}, {"date": "2017-11-15", "close": 21.46, "volume": 45824.0}, {"date": "2017-11-16", "close": 21.825, "volume": 42548.0}, {"date": "2017-11-17", "close": 21.8598, "volume": 65674.0}, {"date": "2017-11-20", "close": 22.01, "volume": 132976.0}, {"date": "2017-11-21", "close": 22.205, "volume": 67788.0}, {"date": "2017-11-22", "close": 22.15, "volume": 201588.0}, {"date": "2017-11-24", "close": 22.28, "volume": 58352.0}, {"date": "2017-11-27", "close": 21.985, "volume": 82275.0}, {"date": "2017-11-28", "close": 22.15, "volume": 56049.0}, {"date": "2017-11-29", "close": 21.58, "volume": 69534.0}, {"date": "2017-11-30", "close": 21.83, "volume": 94135.0}, {"date": "2017-12-01", "close": 21.77, "volume": 22145.0}, {"date": "2017-12-04", "close": 21.5, "volume": 79008.0}, {"date": "2017-12-05", "close": 21.4, "volume": 43096.0}, {"date": "2017-12-06", "close": 21.47, "volume": 20852.0}, {"date": "2017-12-07", "close": 21.56, "volume": 30972.0}, {"date": "2017-12-08", "close": 21.61, "volume": 19321.0}, {"date": "2017-12-11", "close": 21.575, "volume": 33896.0}, {"date": "2017-12-12", "close": 21.65, "volume": 28297.0}, {"date": "2017-12-13", "close": 21.7767, "volume": 20587.0}, {"date": "2017-12-14", "close": 21.85, "volume": 23000.0}, {"date": "2017-12-15", "close": 21.984, "volume": 25513.0}, {"date": "2017-12-18", "close": 22.13, "volume": 86192.0}, {"date": "2017-12-19", "close": 22.09, "volume": 37242.0}, {"date": "2017-12-20", "close": 21.945, "volume": 70591.0}, {"date": "2017-12-21", "close": 22.03, "volume": 32603.0}, {"date": "2017-12-22", "close": 21.9602, "volume": 27449.0}, {"date": "2017-12-26", "close": 21.97, "volume": 22631.0}, {"date": "2017-12-27", "close": 21.95, "volume": 37454.0}, {"date": "2017-12-28", "close": 21.97, "volume": 32036.0}, {"date": "2017-12-29", "close": 21.95, "volume": 37051.0}, {"date": "2018-01-02", "close": 22.126, "volume": 66348.0}, {"date": "2018-01-03", "close": 22.36, "volume": 79174.0}, {"date": "2018-01-04", "close": 22.54, "volume": 68582.0}, {"date": "2018-01-05", "close": 22.95, "volume": 92083.0}, {"date": "2018-01-08", "close": 22.99, "volume": 145200.0}, {"date": "2018-01-09", "close": 23.12, "volume": 78186.0}, {"date": "2018-01-10", "close": 23.22, "volume": 99257.0}, {"date": "2018-01-11", "close": 23.49, "volume": 120602.0}, {"date": "2018-01-12", "close": 23.54, "volume": 117019.0}, {"date": "2018-01-16", "close": 23.27, "volume": 213566.0}, {"date": "2018-01-17", "close": 23.62, "volume": 127147.0}, {"date": "2018-01-18", "close": 23.51, "volume": 251195.0}, {"date": "2018-01-19", "close": 23.825, "volume": 118300.0}, {"date": "2018-01-22", "close": 24.0, "volume": 160662.0}, {"date": "2018-01-23", "close": 24.0, "volume": 116303.0}, {"date": "2018-01-24", "close": 23.84, "volume": 117433.0}, {"date": "2018-01-25", "close": 24.06, "volume": 108662.0}, {"date": "2018-01-26", "close": 24.2, "volume": 105071.0}, {"date": "2018-01-29", "close": 24.0, "volume": 108004.0}, {"date": "2018-01-30", "close": 23.88, "volume": 128580.0}, {"date": "2018-01-31", "close": 23.98, "volume": 129562.0}, {"date": "2018-02-01", "close": 23.685, "volume": 86061.0}, {"date": "2018-02-02", "close": 23.09, "volume": 102579.0}, {"date": "2018-02-05", "close": 22.37, "volume": 179680.0}, {"date": "2018-02-06", "close": 22.42, "volume": 172925.0}, {"date": "2018-02-07", "close": 22.57, "volume": 73615.0}, {"date": "2018-02-08", "close": 21.91, "volume": 63455.0}, {"date": "2018-02-09", "close": 22.11, "volume": 79986.0}, {"date": "2018-02-12", "close": 22.43, "volume": 45335.0}, {"date": "2018-02-13", "close": 22.5508, "volume": 58985.0}, {"date": "2018-02-14", "close": 23.04, "volume": 60019.0}, {"date": "2018-02-15", "close": 23.49, "volume": 123242.0}, {"date": "2018-02-16", "close": 23.58, "volume": 53107.0}, {"date": "2018-02-20", "close": 23.6, "volume": 65660.0}, {"date": "2018-02-21", "close": 23.48, "volume": 61120.0}, {"date": "2018-02-22", "close": 23.1599, "volume": 83394.0}, {"date": "2018-02-23", "close": 23.195, "volume": 28923.0}, {"date": "2018-02-26", "close": 23.65, "volume": 57560.0}, {"date": "2018-02-27", "close": 23.28, "volume": 39603.0}, {"date": "2018-02-28", "close": 23.1, "volume": 45938.0}, {"date": "2018-03-01", "close": 22.84, "volume": 59268.0}, {"date": "2018-03-02", "close": 23.1132, "volume": 37540.0}, {"date": "2018-03-05", "close": 23.62, "volume": 51499.0}, {"date": "2018-03-06", "close": 23.6228, "volume": 76598.0}, {"date": "2018-03-07", "close": 23.845, "volume": 68212.0}, {"date": "2018-03-08", "close": 23.82, "volume": 62297.0}, {"date": "2018-03-09", "close": 24.2, "volume": 40162.0}, {"date": "2018-03-12", "close": 24.39, "volume": 92509.0}, {"date": "2018-03-13", "close": 24.2, "volume": 59955.0}, {"date": "2018-03-14", "close": 24.49, "volume": 66659.0}, {"date": "2018-03-15", "close": 24.49, "volume": 64353.0}, {"date": "2018-03-16", "close": 24.42, "volume": 25204.0}, {"date": "2018-03-19", "close": 24.17, "volume": 66834.0}, {"date": "2018-03-20", "close": 24.6, "volume": 46886.0}, {"date": "2018-03-21", "close": 24.49, "volume": 66301.0}, {"date": "2018-03-22", "close": 23.87, "volume": 57285.0}, {"date": "2018-03-23", "close": 23.35, "volume": 70690.0}, {"date": "2018-03-26", "close": 23.83, "volume": 48790.0}, {"date": "2018-03-27", "close": 23.39, "volume": 57395.0}, {"date": "2018-03-28", "close": 23.03, "volume": 49385.0}, {"date": "2018-03-29", "close": 23.38, "volume": 21708.0}, {"date": "2018-04-02", "close": 22.97, "volume": 43351.0}, {"date": "2018-04-03", "close": 22.8, "volume": 86773.0}, {"date": "2018-04-04", "close": 22.85, "volume": 47584.0}, {"date": "2018-04-05", "close": 23.15, "volume": 102984.0}, {"date": "2018-04-06", "close": 22.72, "volume": 14436.0}, {"date": "2018-04-09", "close": 22.96, "volume": 23416.0}, {"date": "2018-04-10", "close": 23.34, "volume": 83291.0}, {"date": "2018-04-11", "close": 23.16, "volume": 41959.0}, {"date": "2018-04-12", "close": 23.48, "volume": 18390.0}, {"date": "2018-04-13", "close": 23.29, "volume": 33026.0}, {"date": "2018-04-16", "close": 23.4, "volume": 25116.0}, {"date": "2018-04-17", "close": 23.86, "volume": 32127.0}, {"date": "2018-04-18", "close": 24.11, "volume": 66111.0}, {"date": "2018-04-19", "close": 24.02, "volume": 15439.0}, {"date": "2018-04-20", "close": 23.89, "volume": 20967.0}, {"date": "2018-04-23", "close": 23.8993, "volume": 41148.0}, {"date": "2018-04-24", "close": 23.53, "volume": 37678.0}, {"date": "2018-04-25", "close": 23.16, "volume": 44622.0}, {"date": "2018-04-26", "close": 23.4, "volume": 29778.0}, {"date": "2018-04-27", "close": 23.4699, "volume": 8908.0}, {"date": "2018-04-30", "close": 23.6, "volume": 30301.0}, {"date": "2018-05-01", "close": 23.77, "volume": 52159.0}, {"date": "2018-05-02", "close": 23.73, "volume": 28987.0}, {"date": "2018-05-03", "close": 23.91, "volume": 53805.0}, {"date": "2018-05-04", "close": 24.1049, "volume": 25292.0}, {"date": "2018-05-07", "close": 24.4, "volume": 64508.0}, {"date": "2018-05-08", "close": 24.6, "volume": 52342.0}, {"date": "2018-05-09", "close": 24.9, "volume": 70100.0}, {"date": "2018-05-10", "close": 25.19, "volume": 99171.0}, {"date": "2018-05-11", "close": 25.2, "volume": 366483.0}, {"date": "2018-05-14", "close": 25.04, "volume": 53893.0}, {"date": "2018-05-15", "close": 25.05, "volume": 43366.0}, {"date": "2018-05-16", "close": 25.28, "volume": 59323.0}, {"date": "2018-05-17", "close": 25.36, "volume": 48443.0}, {"date": "2018-05-18", "close": 25.59, "volume": 65624.0}, {"date": "2018-05-21", "close": 25.68, "volume": 69810.0}, {"date": "2018-05-22", "close": 25.318, "volume": 234833.0}, {"date": "2018-05-23", "close": 25.45, "volume": 249972.0}, {"date": "2018-05-24", "close": 25.56, "volume": 198710.0}, {"date": "2018-05-25", "close": 25.64, "volume": 163666.0}, {"date": "2018-05-29", "close": 25.51, "volume": 88218.0}, {"date": "2018-05-30", "close": 25.7547, "volume": 62737.0}, {"date": "2018-05-31", "close": 25.62, "volume": 90654.0}, {"date": "2018-06-01", "close": 25.73, "volume": 215512.0}, {"date": "2018-06-04", "close": 26.16, "volume": 97616.0}, {"date": "2018-06-05", "close": 26.39, "volume": 199076.0}, {"date": "2018-06-06", "close": 26.74, "volume": 128691.0}, {"date": "2018-06-07", "close": 26.17, "volume": 195887.0}, {"date": "2018-06-08", "close": 26.56, "volume": 103906.0}, {"date": "2018-06-11", "close": 26.58, "volume": 133001.0}, {"date": "2018-06-12", "close": 26.88, "volume": 174413.0}, {"date": "2018-06-13", "close": 26.98, "volume": 231883.0}, {"date": "2018-06-14", "close": 27.269, "volume": 206645.0}, {"date": "2018-06-15", "close": 27.13, "volume": 128997.0}, {"date": "2018-06-18", "close": 27.24, "volume": 153197.0}, {"date": "2018-06-19", "close": 27.21, "volume": 392539.0}, {"date": "2018-06-20", "close": 27.29, "volume": 170017.0}, {"date": "2018-06-21", "close": 27.1524, "volume": 307130.0}, {"date": "2018-06-22", "close": 27.12, "volume": 552312.0}, {"date": "2018-06-25", "close": 26.29, "volume": 357484.0}, {"date": "2018-06-26", "close": 26.39, "volume": 194101.0}, {"date": "2018-06-27", "close": 25.75, "volume": 183743.0}, {"date": "2018-06-28", "close": 25.8, "volume": 106128.0}, {"date": "2018-06-29", "close": 26.0499, "volume": 290125.0}, {"date": "2018-07-02", "close": 26.06, "volume": 105910.0}, {"date": "2018-07-03", "close": 26.06, "volume": 90208.0}, {"date": "2018-07-05", "close": 26.43, "volume": 131159.0}, {"date": "2018-07-06", "close": 26.72, "volume": 145814.0}, {"date": "2018-07-09", "close": 26.99, "volume": 266368.0}, {"date": "2018-07-10", "close": 27.0, "volume": 171429.0}, {"date": "2018-07-11", "close": 26.93, "volume": 214302.0}, {"date": "2018-07-12", "close": 27.17, "volume": 153658.0}, {"date": "2018-07-13", "close": 27.1, "volume": 73445.0}, {"date": "2018-07-16", "close": 27.15, "volume": 139503.0}, {"date": "2018-07-17", "close": 27.27, "volume": 155611.0}, {"date": "2018-07-18", "close": 27.35, "volume": 113783.0}, {"date": "2018-07-19", "close": 27.21, "volume": 111191.0}, {"date": "2018-07-20", "close": 27.48, "volume": 146671.0}, {"date": "2018-07-23", "close": 27.67, "volume": 138648.0}, {"date": "2018-07-24", "close": 27.54, "volume": 192342.0}, {"date": "2018-07-25", "close": 27.92, "volume": 140083.0}, {"date": "2018-07-26", "close": 27.66, "volume": 185563.0}, {"date": "2018-07-27", "close": 26.96, "volume": 169655.0}, {"date": "2018-07-30", "close": 26.35, "volume": 260738.0}, {"date": "2018-07-31", "close": 26.26, "volume": 113966.0}, {"date": "2018-08-01", "close": 26.36, "volume": 172976.0}, {"date": "2018-08-02", "close": 26.87, "volume": 72144.0}, {"date": "2018-08-03", "close": 26.86, "volume": 89427.0}, {"date": "2018-08-06", "close": 26.95, "volume": 92129.0}, {"date": "2018-08-07", "close": 27.17, "volume": 122284.0}, {"date": "2018-08-08", "close": 27.23, "volume": 68308.0}, {"date": "2018-08-09", "close": 27.37, "volume": 88439.0}, {"date": "2018-08-10", "close": 27.31, "volume": 149373.0}, {"date": "2018-08-13", "close": 27.24, "volume": 110641.0}, {"date": "2018-08-14", "close": 27.44, "volume": 90451.0}, {"date": "2018-08-15", "close": 27.11, "volume": 143541.0}, {"date": "2018-08-16", "close": 27.38, "volume": 154788.0}, {"date": "2018-08-17", "close": 27.63, "volume": 74309.0}, {"date": "2018-08-20", "close": 27.75, "volume": 156492.0}, {"date": "2018-08-21", "close": 27.87, "volume": 198510.0}, {"date": "2018-08-22", "close": 28.155, "volume": 407998.0}, {"date": "2018-08-23", "close": 28.38, "volume": 198788.0}, {"date": "2018-08-24", "close": 28.72, "volume": 210895.0}, {"date": "2018-08-27", "close": 29.035, "volume": 551181.0}, {"date": "2018-08-28", "close": 28.98, "volume": 137197.0}, {"date": "2018-08-29", "close": 29.18, "volume": 260771.0}, {"date": "2018-08-30", "close": 29.17, "volume": 275721.0}, {"date": "2018-08-31", "close": 29.2906, "volume": 245184.0}, {"date": "2018-09-04", "close": 29.31, "volume": 352691.0}, {"date": "2018-09-05", "close": 28.44, "volume": 326658.0}, {"date": "2018-09-06", "close": 28.27, "volume": 149294.0}, {"date": "2018-09-07", "close": 28.25, "volume": 193228.0}, {"date": "2018-09-10", "close": 28.37, "volume": 81209.0}, {"date": "2018-09-11", "close": 28.64, "volume": 404832.0}, {"date": "2018-09-12", "close": 28.66, "volume": 296150.0}, {"date": "2018-09-13", "close": 28.77, "volume": 352240.0}, {"date": "2018-09-14", "close": 28.98, "volume": 197406.0}, {"date": "2018-09-17", "close": 28.49, "volume": 324301.0}, {"date": "2018-09-18", "close": 28.69, "volume": 180783.0}, {"date": "2018-09-19", "close": 28.4, "volume": 205957.0}, {"date": "2018-09-20", "close": 28.48, "volume": 429137.0}, {"date": "2018-09-21", "close": 28.49, "volume": 149897.0}, {"date": "2018-09-24", "close": 28.4, "volume": 120605.0}, {"date": "2018-09-25", "close": 28.82, "volume": 155429.0}, {"date": "2018-09-26", "close": 28.74, "volume": 255757.0}, {"date": "2018-09-27", "close": 28.72, "volume": 276570.0}, {"date": "2018-09-28", "close": 28.75, "volume": 195151.0}, {"date": "2018-10-01", "close": 28.65, "volume": 153885.0}, {"date": "2018-10-02", "close": 28.44, "volume": 187973.0}, {"date": "2018-10-03", "close": 28.57, "volume": 161218.0}, {"date": "2018-10-04", "close": 27.95, "volume": 360447.0}, {"date": "2018-10-05", "close": 27.71, "volume": 201771.0}, {"date": "2018-10-08", "close": 27.0, "volume": 285668.0}, {"date": "2018-10-09", "close": 27.07, "volume": 401273.0}, {"date": "2018-10-10", "close": 25.49, "volume": 662801.0}, {"date": "2018-10-11", "close": 24.9, "volume": 409648.0}, {"date": "2018-10-12", "close": 25.67, "volume": 570654.0}, {"date": "2018-10-15", "close": 25.52, "volume": 100663.0}, {"date": "2018-10-16", "close": 26.39, "volume": 371727.0}, {"date": "2018-10-17", "close": 26.4, "volume": 313879.0}, {"date": "2018-10-18", "close": 26.04, "volume": 240656.0}, {"date": "2018-10-19", "close": 25.96, "volume": 132913.0}, {"date": "2018-10-22", "close": 26.09, "volume": 87819.0}, {"date": "2018-10-23", "close": 25.77, "volume": 133825.0}, {"date": "2018-10-24", "close": 24.8, "volume": 255625.0}, {"date": "2018-10-25", "close": 25.28, "volume": 361201.0}, {"date": "2018-10-26", "close": 24.6, "volume": 207513.0}, {"date": "2018-10-29", "close": 23.9, "volume": 193202.0}, {"date": "2018-10-30", "close": 24.49, "volume": 275172.0}, {"date": "2018-10-31", "close": 25.14, "volume": 234724.0}, {"date": "2018-11-01", "close": 25.62, "volume": 172522.0}, {"date": "2018-11-02", "close": 25.6, "volume": 194459.0}, {"date": "2018-11-05", "close": 25.38, "volume": 86369.0}, {"date": "2018-11-06", "close": 25.58, "volume": 105348.0}, {"date": "2018-11-07", "close": 26.48, "volume": 260011.0}, {"date": "2018-11-08", "close": 26.12, "volume": 209400.0}, {"date": "2018-11-09", "close": 25.56, "volume": 79965.0}, {"date": "2018-11-12", "close": 24.41, "volume": 190725.0}, {"date": "2018-11-13", "close": 24.43, "volume": 127610.0}, {"date": "2018-11-14", "close": 24.13, "volume": 172834.0}, {"date": "2018-11-15", "close": 24.61, "volume": 88178.0}, {"date": "2018-11-16", "close": 24.72, "volume": 164680.0}, {"date": "2018-11-19", "close": 23.2, "volume": 292758.0}, {"date": "2018-11-20", "close": 22.63, "volume": 336866.0}, {"date": "2018-11-21", "close": 23.13, "volume": 279070.0}, {"date": "2018-11-23", "close": 23.19, "volume": 54917.0}, {"date": "2018-11-26", "close": 23.78, "volume": 134843.0}, {"date": "2018-11-27", "close": 23.6507, "volume": 59169.0}, {"date": "2018-11-28", "close": 24.52, "volume": 76927.0}, {"date": "2018-11-29", "close": 24.5, "volume": 174182.0}, {"date": "2018-11-30", "close": 24.56, "volume": 68677.0}, {"date": "2018-12-03", "close": 24.9394, "volume": 96580.0}, {"date": "2018-12-04", "close": 23.7557, "volume": 113779.0}, {"date": "2018-12-06", "close": 23.61, "volume": 134294.0}, {"date": "2018-12-07", "close": 22.98, "volume": 75495.0}, {"date": "2018-12-10", "close": 23.06, "volume": 218624.0}, {"date": "2018-12-11", "close": 23.17, "volume": 106267.0}, {"date": "2018-12-12", "close": 23.5, "volume": 116548.0}, {"date": "2018-12-13", "close": 23.27, "volume": 76670.0}, {"date": "2018-12-14", "close": 22.85, "volume": 138187.0}, {"date": "2018-12-17", "close": 22.22, "volume": 160526.0}, {"date": "2018-12-18", "close": 22.31, "volume": 264015.0}, {"date": "2018-12-19", "close": 22.2, "volume": 184044.0}, {"date": "2018-12-20", "close": 21.6, "volume": 318794.0}, {"date": "2018-12-21", "close": 20.97, "volume": 331702.0}, {"date": "2018-12-24", "close": 20.71, "volume": 259444.0}, {"date": "2018-12-26", "close": 21.82, "volume": 241840.0}, {"date": "2018-12-27", "close": 22.06, "volume": 177983.0}, {"date": "2018-12-28", "close": 22.01, "volume": 119088.0}, {"date": "2018-12-31", "close": 22.09, "volume": 265367.0}, {"date": "2019-01-02", "close": 22.14, "volume": 73129.0}, {"date": "2019-01-03", "close": 21.3, "volume": 80489.0}, {"date": "2019-01-04", "close": 22.32, "volume": 90442.0}, {"date": "2019-01-07", "close": 22.65, "volume": 92040.0}, {"date": "2019-01-08", "close": 23.0599, "volume": 211072.0}, {"date": "2019-01-09", "close": 23.39, "volume": 379118.0}, {"date": "2019-01-10", "close": 23.49, "volume": 45085.0}, {"date": "2019-01-11", "close": 23.4764, "volume": 34252.0}, {"date": "2019-01-14", "close": 23.21, "volume": 55412.0}, {"date": "2019-01-15", "close": 23.51, "volume": 63797.0}, {"date": "2019-01-16", "close": 23.85, "volume": 94152.0}, {"date": "2019-01-17", "close": 24.19, "volume": 84920.0}, {"date": "2019-01-18", "close": 24.88, "volume": 119042.0}, {"date": "2019-01-22", "close": 24.42, "volume": 114282.0}, {"date": "2019-01-23", "close": 24.7, "volume": 93174.0}, {"date": "2019-01-24", "close": 25.1, "volume": 134273.0}, {"date": "2019-01-25", "close": 25.65, "volume": 125904.0}, {"date": "2019-01-28", "close": 25.4, "volume": 92014.0}, {"date": "2019-01-29", "close": 24.96, "volume": 108637.0}, {"date": "2019-01-30", "close": 25.09, "volume": 149913.0}, {"date": "2019-01-31", "close": 25.08, "volume": 107614.0}, {"date": "2019-02-01", "close": 24.8, "volume": 132339.0}, {"date": "2019-02-04", "close": 25.37, "volume": 120185.0}, {"date": "2019-02-05", "close": 25.7, "volume": 153523.0}, {"date": "2019-02-06", "close": 25.66, "volume": 113792.0}, {"date": "2019-02-07", "close": 25.3737, "volume": 138851.0}, {"date": "2019-02-08", "close": 25.35, "volume": 320451.0}, {"date": "2019-02-11", "close": 25.48, "volume": 91319.0}, {"date": "2019-02-12", "close": 25.86, "volume": 92470.0}, {"date": "2019-02-13", "close": 25.83, "volume": 160229.0}, {"date": "2019-02-14", "close": 25.97, "volume": 98746.0}, {"date": "2019-02-15", "close": 26.19, "volume": 226476.0}, {"date": "2019-02-19", "close": 26.52, "volume": 151535.0}, {"date": "2019-02-20", "close": 26.34, "volume": 104169.0}, {"date": "2019-02-21", "close": 26.08, "volume": 149529.0}, {"date": "2019-02-22", "close": 26.67, "volume": 348133.0}, {"date": "2019-02-25", "close": 26.92, "volume": 184312.0}, {"date": "2019-02-26", "close": 26.84, "volume": 154076.0}, {"date": "2019-02-27", "close": 26.93, "volume": 158710.0}, {"date": "2019-02-28", "close": 26.95, "volume": 303757.0}, {"date": "2019-03-01", "close": 27.25, "volume": 134618.0}, {"date": "2019-03-04", "close": 26.82, "volume": 232216.0}, {"date": "2019-03-05", "close": 26.93, "volume": 218425.0}, {"date": "2019-03-06", "close": 26.68, "volume": 113987.0}, {"date": "2019-03-07", "close": 26.49, "volume": 111858.0}, {"date": "2019-03-08", "close": 26.6, "volume": 97511.0}, {"date": "2019-03-11", "close": 27.1, "volume": 144099.0}, {"date": "2019-03-12", "close": 27.15, "volume": 129943.0}, {"date": "2019-03-13", "close": 27.29, "volume": 172155.0}, {"date": "2019-03-14", "close": 27.3, "volume": 120377.0}, {"date": "2019-03-15", "close": 27.39, "volume": 124522.0}, {"date": "2019-03-18", "close": 27.18, "volume": 174372.0}, {"date": "2019-03-19", "close": 27.46, "volume": 189004.0}, {"date": "2019-03-20", "close": 27.245, "volume": 136195.0}, {"date": "2019-03-21", "close": 27.63, "volume": 135311.0}, {"date": "2019-03-22", "close": 27.01, "volume": 148930.0}, {"date": "2019-03-25", "close": 26.76, "volume": 106911.0}, {"date": "2019-03-26", "close": 27.3599, "volume": 109070.0}, {"date": "2019-03-27", "close": 27.33, "volume": 143956.0}, {"date": "2019-03-28", "close": 27.58, "volume": 98508.0}, {"date": "2019-03-29", "close": 27.68, "volume": 89627.0}, {"date": "2019-04-01", "close": 28.09, "volume": 137262.0}, {"date": "2019-04-02", "close": 28.15, "volume": 105110.0}, {"date": "2019-04-03", "close": 28.32, "volume": 210339.0}, {"date": "2019-04-04", "close": 28.1, "volume": 188565.0}, {"date": "2019-04-05", "close": 28.22, "volume": 119307.0}, {"date": "2019-04-08", "close": 28.34, "volume": 125372.0}, {"date": "2019-04-09", "close": 28.15, "volume": 123981.0}, {"date": "2019-04-10", "close": 28.26, "volume": 169011.0}, {"date": "2019-04-11", "close": 28.21, "volume": 126732.0}, {"date": "2019-04-12", "close": 28.32, "volume": 82417.0}, {"date": "2019-04-15", "close": 28.36, "volume": 182239.0}, {"date": "2019-04-16", "close": 28.21, "volume": 177168.0}, {"date": "2019-04-17", "close": 28.11, "volume": 201929.0}, {"date": "2019-04-18", "close": 27.95, "volume": 196418.0}, {"date": "2019-04-22", "close": 28.2, "volume": 190848.0}, {"date": "2019-04-23", "close": 28.55, "volume": 132987.0}, {"date": "2019-04-24", "close": 28.6, "volume": 160653.0}, {"date": "2019-04-25", "close": 28.48, "volume": 263693.0}, {"date": "2019-04-26", "close": 28.6, "volume": 59440.0}, {"date": "2019-04-29", "close": 28.69, "volume": 78231.0}, {"date": "2019-04-30", "close": 28.86, "volume": 142057.0}, {"date": "2019-05-01", "close": 28.42, "volume": 143974.0}, {"date": "2019-05-02", "close": 28.2625, "volume": 134357.0}, {"date": "2019-05-03", "close": 28.48, "volume": 63167.0}, {"date": "2019-05-06", "close": 28.66, "volume": 160684.0}, {"date": "2019-05-07", "close": 28.06, "volume": 111238.0}, {"date": "2019-05-08", "close": 28.21, "volume": 236187.0}, {"date": "2019-05-09", "close": 28.04, "volume": 174976.0}, {"date": "2019-05-10", "close": 28.32, "volume": 141493.0}, {"date": "2019-05-13", "close": 27.4, "volume": 211522.0}, {"date": "2019-05-14", "close": 27.83, "volume": 205537.0}, {"date": "2019-05-15", "close": 28.18, "volume": 137367.0}, {"date": "2019-05-16", "close": 28.75, "volume": 196967.0}, {"date": "2019-05-17", "close": 28.58, "volume": 217053.0}, {"date": "2019-05-20", "close": 28.19, "volume": 73884.0}, {"date": "2019-05-21", "close": 28.67, "volume": 121632.0}, {"date": "2019-05-22", "close": 28.99, "volume": 151951.0}, {"date": "2019-05-23", "close": 28.46, "volume": 68755.0}, {"date": "2019-05-24", "close": 28.63, "volume": 50571.0}, {"date": "2019-05-28", "close": 28.97, "volume": 171861.0}, {"date": "2019-05-29", "close": 28.4, "volume": 269023.0}, {"date": "2019-05-30", "close": 28.46, "volume": 300496.0}, {"date": "2019-05-31", "close": 28.05, "volume": 89773.0}, {"date": "2019-06-03", "close": 27.45, "volume": 218391.0}, {"date": "2019-06-04", "close": 28.16, "volume": 218119.0}, {"date": "2019-06-05", "close": 28.49, "volume": 99887.0}, {"date": "2019-06-06", "close": 28.64, "volume": 65929.0}, {"date": "2019-06-07", "close": 29.05, "volume": 101475.0}, {"date": "2019-06-10", "close": 29.27, "volume": 262861.0}, {"date": "2019-06-11", "close": 29.16, "volume": 116567.0}, {"date": "2019-06-12", "close": 29.15, "volume": 59795.0}, {"date": "2019-06-13", "close": 29.1, "volume": 97045.0}, {"date": "2019-06-14", "close": 28.89, "volume": 64444.0}, {"date": "2019-06-17", "close": 28.94, "volume": 146846.0}, {"date": "2019-06-18", "close": 29.23, "volume": 324053.0}, {"date": "2019-06-19", "close": 29.39, "volume": 67322.0}, {"date": "2019-06-20", "close": 29.815, "volume": 286736.0}, {"date": "2019-06-21", "close": 29.5, "volume": 94663.0}, {"date": "2019-06-24", "close": 29.5, "volume": 90272.0}, {"date": "2019-06-25", "close": 29.15, "volume": 93774.0}, {"date": "2019-06-26", "close": 29.12, "volume": 139735.0}, {"date": "2019-06-27", "close": 29.38, "volume": 329231.0}, {"date": "2019-06-28", "close": 29.505, "volume": 123135.0}, {"date": "2019-07-01", "close": 29.64, "volume": 214796.0}, {"date": "2019-07-02", "close": 29.56, "volume": 161353.0}, {"date": "2019-07-03", "close": 29.85, "volume": 52381.0}, {"date": "2019-07-05", "close": 29.8, "volume": 107044.0}, {"date": "2019-07-08", "close": 29.68, "volume": 117711.0}, {"date": "2019-07-09", "close": 29.78, "volume": 119774.0}, {"date": "2019-07-10", "close": 30.08, "volume": 161774.0}, {"date": "2019-07-11", "close": 30.37, "volume": 160867.0}, {"date": "2019-07-12", "close": 30.46, "volume": 159050.0}, {"date": "2019-07-15", "close": 30.53, "volume": 246571.0}, {"date": "2019-07-16", "close": 30.31, "volume": 241427.0}, {"date": "2019-07-17", "close": 30.46, "volume": 57435.0}, {"date": "2019-07-18", "close": 30.61, "volume": 86231.0}, {"date": "2019-07-19", "close": 30.52, "volume": 130095.0}, {"date": "2019-07-22", "close": 30.71, "volume": 136163.0}, {"date": "2019-07-23", "close": 30.74, "volume": 197107.0}, {"date": "2019-07-24", "close": 30.809, "volume": 157906.0}, {"date": "2019-07-25", "close": 30.53, "volume": 279727.0}, {"date": "2019-07-26", "close": 31.23, "volume": 160539.0}, {"date": "2019-07-29", "close": 31.09, "volume": 182520.0}, {"date": "2019-07-30", "close": 30.54, "volume": 129081.0}, {"date": "2019-07-31", "close": 30.58, "volume": 140556.0}, {"date": "2019-08-01", "close": 30.28, "volume": 212906.0}, {"date": "2019-08-02", "close": 29.72, "volume": 224929.0}, {"date": "2019-08-05", "close": 28.48, "volume": 570169.0}, {"date": "2019-08-06", "close": 28.68, "volume": 250557.0}, {"date": "2019-08-07", "close": 28.91, "volume": 141004.0}, {"date": "2019-08-08", "close": 29.53, "volume": 114658.0}, {"date": "2019-08-09", "close": 29.06, "volume": 133453.0}, {"date": "2019-08-12", "close": 28.35, "volume": 155760.0}, {"date": "2019-08-13", "close": 28.85, "volume": 127413.0}, {"date": "2019-08-14", "close": 27.93, "volume": 176413.0}, {"date": "2019-08-15", "close": 27.89, "volume": 355128.0}, {"date": "2019-08-16", "close": 28.56, "volume": 123278.0}, {"date": "2019-08-19", "close": 28.73, "volume": 223623.0}, {"date": "2019-08-20", "close": 28.71, "volume": 64814.0}, {"date": "2019-08-21", "close": 29.09, "volume": 89507.0}, {"date": "2019-08-22", "close": 29.02, "volume": 49000.0}, {"date": "2019-08-23", "close": 28.43, "volume": 78097.0}, {"date": "2019-08-26", "close": 28.59, "volume": 153270.0}, {"date": "2019-08-27", "close": 28.56, "volume": 92788.0}, {"date": "2019-08-28", "close": 28.71, "volume": 92995.0}, {"date": "2019-08-29", "close": 29.0, "volume": 38161.0}, {"date": "2019-08-30", "close": 28.99, "volume": 147662.0}, {"date": "2019-09-03", "close": 28.87, "volume": 179032.0}, {"date": "2019-09-04", "close": 29.19, "volume": 121496.0}, {"date": "2019-09-05", "close": 29.94, "volume": 84259.0}, {"date": "2019-09-06", "close": 30.13, "volume": 145174.0}, {"date": "2019-09-09", "close": 29.55, "volume": 107164.0}, {"date": "2019-09-10", "close": 28.86, "volume": 117378.0}, {"date": "2019-09-11", "close": 28.91, "volume": 76100.0}, {"date": "2019-09-12", "close": 29.15, "volume": 58786.0}, {"date": "2019-09-13", "close": 29.0, "volume": 39096.0}, {"date": "2019-09-16", "close": 29.07, "volume": 62760.0}, {"date": "2019-09-17", "close": 29.43, "volume": 36710.0}, {"date": "2019-09-18", "close": 29.4, "volume": 78005.0}, {"date": "2019-09-19", "close": 29.41, "volume": 43719.0}, {"date": "2019-09-20", "close": 29.27, "volume": 56311.0}, {"date": "2019-09-23", "close": 29.0, "volume": 54177.0}, {"date": "2019-09-24", "close": 28.83, "volume": 41768.0}, {"date": "2019-09-25", "close": 28.98, "volume": 95341.0}, {"date": "2019-09-26", "close": 29.06, "volume": 50912.0}, {"date": "2019-09-27", "close": 28.69, "volume": 49766.0}, {"date": "2019-09-30", "close": 28.77, "volume": 22820.0}, {"date": "2019-10-01", "close": 28.55, "volume": 85033.0}, {"date": "2019-10-02", "close": 27.61, "volume": 126380.0}, {"date": "2019-10-03", "close": 27.98, "volume": 48734.0}, {"date": "2019-10-04", "close": 28.63, "volume": 101970.0}, {"date": "2019-10-07", "close": 28.58, "volume": 42944.0}, {"date": "2019-10-08", "close": 28.0, "volume": 40843.0}, {"date": "2019-10-09", "close": 28.54, "volume": 199102.0}, {"date": "2019-10-10", "close": 28.59, "volume": 173011.0}, {"date": "2019-10-11", "close": 29.18, "volume": 75820.0}, {"date": "2019-10-14", "close": 29.17, "volume": 65002.0}, {"date": "2019-10-15", "close": 29.04, "volume": 40952.0}, {"date": "2019-10-16", "close": 28.8, "volume": 84260.0}, {"date": "2019-10-17", "close": 28.67, "volume": 55637.0}, {"date": "2019-10-18", "close": 28.14, "volume": 56916.0}, {"date": "2019-10-21", "close": 28.15, "volume": 36497.0}, {"date": "2019-10-22", "close": 27.4, "volume": 109675.0}, {"date": "2019-10-23", "close": 27.44, "volume": 69653.0}, {"date": "2019-10-24", "close": 27.91, "volume": 147928.0}, {"date": "2019-10-25", "close": 28.28, "volume": 38374.0}, {"date": "2019-10-28", "close": 28.32, "volume": 64281.0}, {"date": "2019-10-29", "close": 28.45, "volume": 38901.0}, {"date": "2019-10-30", "close": 28.55, "volume": 78523.0}, {"date": "2019-10-31", "close": 28.6, "volume": 111447.0}, {"date": "2019-11-01", "close": 28.93, "volume": 52938.0}, {"date": "2019-11-04", "close": 28.88, "volume": 54506.0}, {"date": "2019-11-05", "close": 28.46, "volume": 60109.0}, {"date": "2019-11-06", "close": 28.23, "volume": 65961.0}, {"date": "2019-11-07", "close": 28.695, "volume": 141536.0}, {"date": "2019-11-08", "close": 28.8, "volume": 52513.0}, {"date": "2019-11-11", "close": 29.07, "volume": 92801.0}, {"date": "2019-11-12", "close": 29.14, "volume": 38010.0}, {"date": "2019-11-13", "close": 29.21, "volume": 49546.0}, {"date": "2019-11-14", "close": 29.62, "volume": 41423.0}, {"date": "2019-11-15", "close": 29.89, "volume": 56295.0}, {"date": "2019-11-18", "close": 29.89, "volume": 53656.0}, {"date": "2019-11-19", "close": 29.87, "volume": 168463.0}, {"date": "2019-11-20", "close": 29.75, "volume": 190150.0}, {"date": "2019-11-21", "close": 29.57, "volume": 82453.0}, {"date": "2019-11-22", "close": 29.8252, "volume": 80121.0}, {"date": "2019-11-25", "close": 30.235, "volume": 116206.0}, {"date": "2019-11-26", "close": 30.3703, "volume": 146304.0}, {"date": "2019-11-27", "close": 30.57, "volume": 81676.0}, {"date": "2019-11-29", "close": 30.5319, "volume": 36248.0}, {"date": "2019-12-02", "close": 29.95, "volume": 82872.0}, {"date": "2019-12-03", "close": 29.8792, "volume": 98491.0}, {"date": "2019-12-04", "close": 30.01, "volume": 102446.0}, {"date": "2019-12-05", "close": 30.0087, "volume": 129328.0}, {"date": "2019-12-06", "close": 30.04, "volume": 135661.0}, {"date": "2019-12-09", "close": 29.77, "volume": 94730.0}, {"date": "2019-12-10", "close": 29.49, "volume": 58222.0}, {"date": "2019-12-11", "close": 29.44, "volume": 93191.0}, {"date": "2019-12-12", "close": 29.65, "volume": 64072.0}, {"date": "2019-12-13", "close": 29.84, "volume": 64126.0}, {"date": "2019-12-16", "close": 30.07, "volume": 70113.0}, {"date": "2019-12-17", "close": 30.0, "volume": 66417.0}, {"date": "2019-12-18", "close": 30.12, "volume": 26042.0}, {"date": "2019-12-19", "close": 30.17, "volume": 51624.0}, {"date": "2019-12-20", "close": 30.23, "volume": 49706.0}, {"date": "2019-12-23", "close": 30.32, "volume": 138846.0}, {"date": "2019-12-24", "close": 30.37, "volume": 1494849.0}, {"date": "2019-12-26", "close": 30.44, "volume": 59653.0}, {"date": "2019-12-27", "close": 30.59, "volume": 91414.0}, {"date": "2019-12-30", "close": 30.265, "volume": 36868.0}, {"date": "2019-12-31", "close": 30.3776, "volume": 22002.0}, {"date": "2020-01-02", "close": 30.84, "volume": 178500.0}, {"date": "2020-01-03", "close": 30.66, "volume": 72824.0}, {"date": "2020-01-06", "close": 30.66, "volume": 131060.0}, {"date": "2020-01-07", "close": 30.63, "volume": 73157.0}, {"date": "2020-01-08", "close": 30.85, "volume": 51758.0}, {"date": "2020-01-09", "close": 31.06, "volume": 155605.0}, {"date": "2020-01-10", "close": 31.03, "volume": 88480.0}, {"date": "2020-01-13", "close": 31.43, "volume": 72039.0}, {"date": "2020-01-14", "close": 31.4, "volume": 93395.0}, {"date": "2020-01-15", "close": 31.58, "volume": 82756.0}, {"date": "2020-01-16", "close": 31.89, "volume": 71256.0}, {"date": "2020-01-17", "close": 31.9, "volume": 72816.0}, {"date": "2020-01-21", "close": 31.95, "volume": 168653.0}, {"date": "2020-01-22", "close": 32.27, "volume": 204096.0}, {"date": "2020-01-23", "close": 32.35, "volume": 102217.0}, {"date": "2020-01-24", "close": 32.44, "volume": 154794.0}, {"date": "2020-01-27", "close": 31.62, "volume": 127400.0}, {"date": "2020-01-28", "close": 32.3315, "volume": 62309.0}, {"date": "2020-01-29", "close": 32.55, "volume": 101983.0}, {"date": "2020-01-30", "close": 32.54, "volume": 151182.0}, {"date": "2020-01-31", "close": 31.8547, "volume": 110651.0}, {"date": "2020-02-03", "close": 32.43, "volume": 1640921.0}, {"date": "2020-02-04", "close": 33.09, "volume": 118260.0}, {"date": "2020-02-05", "close": 32.93, "volume": 192630.0}, {"date": "2020-02-06", "close": 32.86, "volume": 129463.0}, {"date": "2020-02-07", "close": 32.65, "volume": 82407.0}, {"date": "2020-02-10", "close": 32.89, "volume": 135506.0}, {"date": "2020-02-11", "close": 32.98, "volume": 94837.0}, {"date": "2020-02-12", "close": 33.12, "volume": 178875.0}, {"date": "2020-02-13", "close": 33.41, "volume": 76487.0}, {"date": "2020-02-14", "close": 33.79, "volume": 103066.0}, {"date": "2020-02-18", "close": 33.87, "volume": 121071.0}, {"date": "2020-02-19", "close": 34.39, "volume": 170776.0}, {"date": "2020-02-20", "close": 34.01, "volume": 223800.0}, {"date": "2020-02-21", "close": 33.61, "volume": 131309.0}, {"date": "2020-02-24", "close": 32.26, "volume": 233814.0}, {"date": "2020-02-25", "close": 31.28, "volume": 286779.0}, {"date": "2020-02-26", "close": 31.15, "volume": 148446.0}, {"date": "2020-02-27", "close": 30.21, "volume": 406092.0}, {"date": "2020-02-28", "close": 30.1, "volume": 537576.0}, {"date": "2020-03-02", "close": 31.08, "volume": 335376.0}, {"date": "2020-03-03", "close": 30.56, "volume": 461660.0}, {"date": "2020-03-04", "close": 31.43, "volume": 192725.0}, {"date": "2020-03-05", "close": 30.24, "volume": 504545.0}, {"date": "2020-03-06", "close": 29.62, "volume": 284912.0}, {"date": "2020-03-09", "close": 26.84, "volume": 582538.0}, {"date": "2020-03-10", "close": 28.469, "volume": 283183.0}, {"date": "2020-03-11", "close": 26.85, "volume": 293042.0}, {"date": "2020-03-12", "close": 23.96, "volume": 371541.0}, {"date": "2020-03-13", "close": 26.09, "volume": 214230.0}, {"date": "2020-03-16", "close": 22.74, "volume": 326066.0}, {"date": "2020-03-17", "close": 23.25, "volume": 234044.0}, {"date": "2020-03-18", "close": 20.89, "volume": 334827.0}, {"date": "2020-03-19", "close": 21.25, "volume": 258248.0}, {"date": "2020-03-20", "close": 20.54, "volume": 209355.0}, {"date": "2020-03-23", "close": 20.2956, "volume": 243205.0}, {"date": "2020-03-24", "close": 22.56, "volume": 229079.0}, {"date": "2020-03-25", "close": 23.61, "volume": 272288.0}, {"date": "2020-03-26", "close": 25.2583, "volume": 188929.0}, {"date": "2020-03-27", "close": 24.05, "volume": 119515.0}, {"date": "2020-03-30", "close": 24.69, "volume": 119226.0}, {"date": "2020-03-31", "close": 24.16, "volume": 239627.0}, {"date": "2020-04-01", "close": 22.86, "volume": 137663.0}, {"date": "2020-04-02", "close": 23.11, "volume": 217064.0}, {"date": "2020-04-03", "close": 22.36, "volume": 130132.0}, {"date": "2020-04-06", "close": 24.49, "volume": 147600.0}, {"date": "2020-04-07", "close": 24.58, "volume": 167226.0}, {"date": "2020-04-08", "close": 25.54, "volume": 100784.0}, {"date": "2020-04-09", "close": 26.14, "volume": 158667.0}, {"date": "2020-04-13", "close": 25.73, "volume": 122422.0}, {"date": "2020-04-14", "close": 26.73, "volume": 205452.0}, {"date": "2020-04-15", "close": 25.73, "volume": 150925.0}, {"date": "2020-04-16", "close": 25.92, "volume": 302969.0}, {"date": "2020-04-17", "close": 26.93, "volume": 205246.0}, {"date": "2020-04-20", "close": 26.56, "volume": 214372.0}, {"date": "2020-04-21", "close": 25.81, "volume": 116960.0}, {"date": "2020-04-22", "close": 26.6734, "volume": 165297.0}, {"date": "2020-04-23", "close": 26.68, "volume": 213702.0}, {"date": "2020-04-24", "close": 27.12, "volume": 208233.0}, {"date": "2020-04-27", "close": 27.82, "volume": 225192.0}, {"date": "2020-04-28", "close": 27.4, "volume": 119568.0}, {"date": "2020-04-29", "close": 28.29, "volume": 240732.0}, {"date": "2020-04-30", "close": 28.07, "volume": 97834.0}, {"date": "2020-05-01", "close": 27.3, "volume": 157395.0}, {"date": "2020-05-04", "close": 27.87, "volume": 83322.0}, {"date": "2020-05-05", "close": 28.42, "volume": 87219.0}, {"date": "2020-05-06", "close": 28.69, "volume": 172186.0}, {"date": "2020-05-07", "close": 29.48, "volume": 160660.0}, {"date": "2020-05-08", "close": 29.79, "volume": 116893.0}, {"date": "2020-05-11", "close": 29.81, "volume": 175893.0}, {"date": "2020-05-12", "close": 29.03, "volume": 132571.0}, {"date": "2020-05-13", "close": 28.76, "volume": 204164.0}, {"date": "2020-05-14", "close": 28.73, "volume": 160996.0}, {"date": "2020-05-15", "close": 28.95, "volume": 104593.0}, {"date": "2020-05-18", "close": 30.08, "volume": 158177.0}, {"date": "2020-05-19", "close": 29.8, "volume": 97772.0}, {"date": "2020-05-20", "close": 30.57, "volume": 241733.0}, {"date": "2020-05-21", "close": 30.45, "volume": 135972.0}, {"date": "2020-05-22", "close": 30.67, "volume": 111870.0}, {"date": "2020-05-26", "close": 31.28, "volume": 277683.0}, {"date": "2020-05-27", "close": 31.32, "volume": 187704.0}, {"date": "2020-05-28", "close": 31.53, "volume": 151886.0}, {"date": "2020-05-29", "close": 32.15, "volume": 99181.0}, {"date": "2020-06-01", "close": 32.81, "volume": 144531.0}, {"date": "2020-06-02", "close": 33.11, "volume": 189151.0}, {"date": "2020-06-03", "close": 33.69, "volume": 148810.0}, {"date": "2020-06-04", "close": 33.21, "volume": 245249.0}, {"date": "2020-06-05", "close": 33.58, "volume": 173626.0}, {"date": "2020-06-08", "close": 33.8, "volume": 157639.0}, {"date": "2020-06-09", "close": 33.52, "volume": 164058.0}, {"date": "2020-06-10", "close": 33.79, "volume": 259746.0}, {"date": "2020-06-11", "close": 31.9, "volume": 372343.0}, {"date": "2020-06-12", "close": 32.446, "volume": 182393.0}, {"date": "2020-06-15", "close": 33.03, "volume": 206050.0}, {"date": "2020-06-16", "close": 33.6066, "volume": 187474.0}, {"date": "2020-06-17", "close": 33.99, "volume": 179578.0}, {"date": "2020-06-18", "close": 33.47, "volume": 170495.0}, {"date": "2020-06-19", "close": 32.88, "volume": 109662.0}, {"date": "2020-06-22", "close": 33.38, "volume": 122979.0}, {"date": "2020-06-23", "close": 33.6, "volume": 218189.0}, {"date": "2020-06-24", "close": 32.41, "volume": 226003.0}, {"date": "2020-06-25", "close": 32.88, "volume": 101739.0}, {"date": "2020-06-26", "close": 32.25, "volume": 101555.0}, {"date": "2020-06-29", "close": 32.62, "volume": 108818.0}, {"date": "2020-06-30", "close": 33.2234, "volume": 256547.0}, {"date": "2020-07-01", "close": 33.85, "volume": 109272.0}, {"date": "2020-07-02", "close": 34.12, "volume": 237615.0}, {"date": "2020-07-06", "close": 34.55, "volume": 372429.0}, {"date": "2020-07-07", "close": 34.32, "volume": 117707.0}, {"date": "2020-07-08", "close": 35.06, "volume": 142426.0}, {"date": "2020-07-09", "close": 35.03, "volume": 111535.0}, {"date": "2020-07-10", "close": 34.93, "volume": 99817.0}, {"date": "2020-07-13", "close": 34.02, "volume": 170058.0}, {"date": "2020-07-14", "close": 34.03, "volume": 159820.0}, {"date": "2020-07-15", "close": 34.61, "volume": 245651.0}, {"date": "2020-07-16", "close": 34.08, "volume": 87967.0}, {"date": "2020-07-17", "close": 34.5, "volume": 79809.0}, {"date": "2020-07-20", "close": 35.46, "volume": 249685.0}, {"date": "2020-07-21", "close": 35.59, "volume": 157389.0}, {"date": "2020-07-22", "close": 35.85, "volume": 182596.0}, {"date": "2020-07-23", "close": 35.31, "volume": 101151.0}, {"date": "2020-07-24", "close": 34.73, "volume": 135624.0}, {"date": "2020-07-27", "close": 35.36, "volume": 108360.0}, {"date": "2020-07-28", "close": 34.99, "volume": 208104.0}, {"date": "2020-07-29", "close": 35.89, "volume": 148613.0}, {"date": "2020-07-30", "close": 35.86, "volume": 244007.0}, {"date": "2020-07-31", "close": 35.78, "volume": 235731.0}, {"date": "2020-08-03", "close": 36.51, "volume": 162717.0}, {"date": "2020-08-04", "close": 36.38, "volume": 156899.0}, {"date": "2020-08-05", "close": 36.91, "volume": 145697.0}, {"date": "2020-08-06", "close": 37.32, "volume": 181184.0}, {"date": "2020-08-07", "close": 36.99, "volume": 135623.0}, {"date": "2020-08-10", "close": 36.15, "volume": 165261.0}, {"date": "2020-08-11", "close": 35.91, "volume": 193548.0}, {"date": "2020-08-12", "close": 36.15, "volume": 183924.0}, {"date": "2020-08-13", "close": 36.47, "volume": 140907.0}, {"date": "2020-08-14", "close": 36.47, "volume": 70413.0}, {"date": "2020-08-17", "close": 37.23, "volume": 121334.0}, {"date": "2020-08-18", "close": 37.31, "volume": 211242.0}, {"date": "2020-08-19", "close": 37.21, "volume": 390901.0}, {"date": "2020-08-20", "close": 37.4, "volume": 203594.0}, {"date": "2020-08-21", "close": 37.26, "volume": 152543.0}, {"date": "2020-08-24", "close": 37.66, "volume": 233041.0}, {"date": "2020-08-25", "close": 38.41, "volume": 226608.0}, {"date": "2020-08-26", "close": 38.81, "volume": 210808.0}, {"date": "2020-08-27", "close": 39.02, "volume": 154639.0}, {"date": "2020-08-28", "close": 39.01, "volume": 207347.0}, {"date": "2020-08-31", "close": 38.99, "volume": 331901.0}, {"date": "2020-09-01", "close": 39.42, "volume": 238405.0}, {"date": "2020-09-02", "close": 39.65, "volume": 293707.0}, {"date": "2020-09-03", "close": 37.78, "volume": 353579.0}, {"date": "2020-09-04", "close": 36.84, "volume": 439473.0}, {"date": "2020-09-08", "close": 35.98, "volume": 152428.0}, {"date": "2020-09-09", "close": 36.9, "volume": 239378.0}, {"date": "2020-09-10", "close": 36.44, "volume": 176724.0}, {"date": "2020-09-11", "close": 36.025, "volume": 165271.0}, {"date": "2020-09-14", "close": 36.58, "volume": 61754.0}, {"date": "2020-09-15", "close": 37.21, "volume": 157026.0}, {"date": "2020-09-16", "close": 37.23, "volume": 142223.0}, {"date": "2020-09-17", "close": 36.76, "volume": 126765.0}, {"date": "2020-09-18", "close": 36.82, "volume": 58972.0}, {"date": "2020-09-21", "close": 36.6, "volume": 247059.0}, {"date": "2020-09-22", "close": 37.49, "volume": 335143.0}, {"date": "2020-09-23", "close": 36.56, "volume": 187186.0}, {"date": "2020-09-24", "close": 36.5, "volume": 102225.0}, {"date": "2020-09-25", "close": 37.17, "volume": 206780.0}, {"date": "2020-09-28", "close": 37.78, "volume": 210800.0}, {"date": "2020-09-29", "close": 38.08, "volume": 205879.0}, {"date": "2020-09-30", "close": 37.97, "volume": 212264.0}, {"date": "2020-10-01", "close": 38.61, "volume": 174574.0}, {"date": "2020-10-02", "close": 38.26, "volume": 212504.0}, {"date": "2020-10-05", "close": 38.89, "volume": 190606.0}, {"date": "2020-10-06", "close": 38.53, "volume": 169235.0}, {"date": "2020-10-07", "close": 39.34, "volume": 152427.0}, {"date": "2020-10-08", "close": 39.95, "volume": 109790.0}, {"date": "2020-10-09", "close": 40.57, "volume": 140674.0}, {"date": "2020-10-12", "close": 41.05, "volume": 142570.0}, {"date": "2020-10-13", "close": 40.9, "volume": 356355.0}, {"date": "2020-10-14", "close": 40.54, "volume": 157615.0}, {"date": "2020-10-15", "close": 40.21, "volume": 183666.0}, {"date": "2020-10-16", "close": 40.18, "volume": 159382.0}, {"date": "2020-10-19", "close": 39.72, "volume": 112137.0}, {"date": "2020-10-20", "close": 39.99, "volume": 158005.0}, {"date": "2020-10-21", "close": 39.87, "volume": 166682.0}, {"date": "2020-10-22", "close": 39.53, "volume": 150833.0}, {"date": "2020-10-23", "close": 39.69, "volume": 99176.0}, {"date": "2020-10-26", "close": 38.52, "volume": 210173.0}, {"date": "2020-10-27", "close": 38.36, "volume": 179748.0}, {"date": "2020-10-28", "close": 37.32, "volume": 178475.0}, {"date": "2020-10-29", "close": 37.5, "volume": 172927.0}, {"date": "2020-10-30", "close": 36.34, "volume": 243610.0}, {"date": "2020-11-02", "close": 36.5303, "volume": 117554.0}, {"date": "2020-11-03", "close": 37.41, "volume": 162145.0}, {"date": "2020-11-04", "close": 39.1, "volume": 336539.0}, {"date": "2020-11-05", "close": 40.0, "volume": 154276.0}, {"date": "2020-11-06", "close": 40.17, "volume": 167661.0}, {"date": "2020-11-09", "close": 40.23, "volume": 275781.0}, {"date": "2020-11-10", "close": 39.27, "volume": 177255.0}, {"date": "2020-11-11", "close": 40.28, "volume": 116819.0}, {"date": "2020-11-12", "close": 39.98, "volume": 103064.0}, {"date": "2020-11-13", "close": 40.42, "volume": 67397.0}, {"date": "2020-11-16", "close": 40.62, "volume": 175237.0}, {"date": "2020-11-17", "close": 40.71, "volume": 222144.0}, {"date": "2020-11-18", "close": 40.49, "volume": 153951.0}, {"date": "2020-11-19", "close": 41.1, "volume": 294364.0}, {"date": "2020-11-20", "close": 41.3, "volume": 154343.0}, {"date": "2020-11-23", "close": 41.89, "volume": 222806.0}, {"date": "2020-11-24", "close": 42.23, "volume": 250631.0}, {"date": "2020-11-25", "close": 42.33, "volume": 233118.0}, {"date": "2020-11-27", "close": 42.88, "volume": 92489.0}, {"date": "2020-11-30", "close": 42.73, "volume": 100849.0}, {"date": "2020-12-01", "close": 43.08, "volume": 187144.0}, {"date": "2020-12-02", "close": 42.65, "volume": 162734.0}, {"date": "2020-12-03", "close": 42.89, "volume": 167992.0}, {"date": "2020-12-04", "close": 43.46, "volume": 138570.0}, {"date": "2020-12-07", "close": 43.79, "volume": 213310.0}, {"date": "2020-12-08", "close": 44.14, "volume": 217923.0}, {"date": "2020-12-09", "close": 43.42, "volume": 323673.0}, {"date": "2020-12-10", "close": 43.94, "volume": 213545.0}, {"date": "2020-12-11", "close": 44.41, "volume": 156386.0}, {"date": "2020-12-14", "close": 44.94, "volume": 265998.0}, {"date": "2020-12-15", "close": 45.46, "volume": 235105.0}, {"date": "2020-12-16", "close": 46.16, "volume": 236720.0}, {"date": "2020-12-17", "close": 46.99, "volume": 283470.0}, {"date": "2020-12-18", "close": 46.93, "volume": 315423.0}, {"date": "2020-12-21", "close": 46.47, "volume": 241140.0}, {"date": "2020-12-22", "close": 46.95, "volume": 204525.0}, {"date": "2020-12-23", "close": 46.81, "volume": 248791.0}, {"date": "2020-12-24", "close": 46.95, "volume": 140938.0}, {"date": "2020-12-28", "close": 46.7, "volume": 166477.0}, {"date": "2020-12-29", "close": 46.37, "volume": 267855.0}, {"date": "2020-12-30", "close": 46.63, "volume": 129756.0}, {"date": "2020-12-31", "close": 46.71, "volume": 128399.0}, {"date": "2021-01-04", "close": 46.35, "volume": 462460.0}, {"date": "2021-01-05", "close": 46.64, "volume": 236508.0}, {"date": "2021-01-06", "close": 45.8, "volume": 381153.0}, {"date": "2021-01-07", "close": 46.19, "volume": 340420.0}, {"date": "2021-01-08", "close": 46.89, "volume": 232370.0}, {"date": "2021-01-11", "close": 45.82, "volume": 267677.0}, {"date": "2021-01-12", "close": 45.82, "volume": 327650.0}, {"date": "2021-01-13", "close": 45.57, "volume": 233797.0}, {"date": "2021-01-14", "close": 45.85, "volume": 318140.0}, {"date": "2021-01-15", "close": 45.76, "volume": 208266.0}, {"date": "2021-01-19", "close": 46.66, "volume": 409069.0}, {"date": "2021-01-20", "close": 47.4, "volume": 242712.0}, {"date": "2021-01-21", "close": 47.69, "volume": 304513.0}, {"date": "2021-01-22", "close": 47.36, "volume": 190981.0}, {"date": "2021-01-25", "close": 47.2, "volume": 301101.0}, {"date": "2021-01-26", "close": 46.7, "volume": 286510.0}, {"date": "2021-01-27", "close": 45.16, "volume": 361437.0}, {"date": "2021-01-28", "close": 45.76, "volume": 226852.0}, {"date": "2021-01-29", "close": 45.0, "volume": 287081.0}, {"date": "2021-02-01", "close": 46.4, "volume": 292979.0}, {"date": "2021-02-02", "close": 47.47, "volume": 366725.0}, {"date": "2021-02-03", "close": 47.4, "volume": 291206.0}, {"date": "2021-02-04", "close": 48.71, "volume": 343353.0}, {"date": "2021-02-05", "close": 49.83, "volume": 407528.0}, {"date": "2021-02-08", "close": 50.77, "volume": 467872.0}, {"date": "2021-02-09", "close": 50.72, "volume": 436975.0}, {"date": "2021-02-10", "close": 51.5, "volume": 408777.0}, {"date": "2021-02-11", "close": 51.82, "volume": 267958.0}, {"date": "2021-02-12", "close": 52.17, "volume": 190845.0}, {"date": "2021-02-16", "close": 52.53, "volume": 376169.0}, {"date": "2021-02-17", "close": 51.57, "volume": 387845.0}, {"date": "2021-02-18", "close": 51.49, "volume": 329044.0}, {"date": "2021-02-19", "close": 51.89, "volume": 249956.0}, {"date": "2021-02-22", "close": 50.51, "volume": 326102.0}, {"date": "2021-02-23", "close": 49.68, "volume": 437497.0}, {"date": "2021-02-24", "close": 49.37, "volume": 280257.0}, {"date": "2021-02-25", "close": 47.51, "volume": 434912.0}, {"date": "2021-02-26", "close": 47.06, "volume": 665663.0}, {"date": "2021-03-01", "close": 48.72, "volume": 214673.0}, {"date": "2021-03-02", "close": 48.22, "volume": 546310.0}, {"date": "2021-03-03", "close": 46.45, "volume": 398389.0}, {"date": "2021-03-04", "close": 44.57, "volume": 543370.0}, {"date": "2021-03-05", "close": 44.71, "volume": 650993.0}, {"date": "2021-03-08", "close": 43.42, "volume": 294915.0}, {"date": "2021-03-09", "close": 45.1, "volume": 328409.0}, {"date": "2021-03-10", "close": 45.18, "volume": 537210.0}, {"date": "2021-03-11", "close": 46.85, "volume": 229952.0}, {"date": "2021-03-12", "close": 46.57, "volume": 201880.0}, {"date": "2021-03-15", "close": 46.61, "volume": 396235.0}, {"date": "2021-03-16", "close": 46.37, "volume": 332850.0}, {"date": "2021-03-17", "close": 46.65, "volume": 138457.0}, {"date": "2021-03-18", "close": 44.57, "volume": 303946.0}, {"date": "2021-03-19", "close": 45.05, "volume": 198109.0}, {"date": "2021-03-22", "close": 45.25, "volume": 324114.0}, {"date": "2021-03-23", "close": 44.69, "volume": 107165.0}, {"date": "2021-03-24", "close": 43.72, "volume": 135588.0}, {"date": "2021-03-25", "close": 43.61, "volume": 179293.0}, {"date": "2021-03-26", "close": 44.1, "volume": 141967.0}, {"date": "2021-03-29", "close": 43.18, "volume": 187866.0}, {"date": "2021-03-30", "close": 43.19, "volume": 108867.0}, {"date": "2021-03-31", "close": 44.13, "volume": 125969.0}, {"date": "2021-04-01", "close": 45.36, "volume": 168540.0}, {"date": "2021-04-05", "close": 45.66, "volume": 212313.0}, {"date": "2021-04-06", "close": 46.21, "volume": 196934.0}, {"date": "2021-04-07", "close": 46.3, "volume": 223401.0}, {"date": "2021-04-08", "close": 47.14, "volume": 237303.0}, {"date": "2021-04-09", "close": 47.42, "volume": 149740.0}, {"date": "2021-04-12", "close": 47.27, "volume": 162250.0}, {"date": "2021-04-13", "close": 48.0, "volume": 225563.0}, {"date": "2021-04-14", "close": 47.47, "volume": 236168.0}, {"date": "2021-04-15", "close": 48.1, "volume": 293305.0}, {"date": "2021-04-16", "close": 47.93, "volume": 140876.0}, {"date": "2021-04-19", "close": 47.07, "volume": 140090.0}, {"date": "2021-04-20", "close": 46.68, "volume": 129726.0}, {"date": "2021-04-21", "close": 46.93, "volume": 128762.0}, {"date": "2021-04-22", "close": 47.11, "volume": 216939.0}, {"date": "2021-04-23", "close": 47.82, "volume": 199590.0}, {"date": "2021-04-26", "close": 48.48, "volume": 146901.0}, {"date": "2021-04-27", "close": 47.91, "volume": 380541.0}, {"date": "2021-04-28", "close": 47.94, "volume": 114254.0}, {"date": "2021-04-29", "close": 47.59, "volume": 130146.0}, {"date": "2021-04-30", "close": 46.52, "volume": 171394.0}, {"date": "2021-05-03", "close": 46.34, "volume": 155765.0}, {"date": "2021-05-04", "close": 44.63, "volume": 212202.0}, {"date": "2021-05-05", "close": 44.38, "volume": 124705.0}, {"date": "2021-05-06", "close": 43.77, "volume": 170096.0}, {"date": "2021-05-07", "close": 44.38, "volume": 119014.0}, {"date": "2021-05-10", "close": 43.075, "volume": 167181.0}, {"date": "2021-05-11", "close": 42.8, "volume": 345940.0}, {"date": "2021-05-12", "close": 41.45, "volume": 451020.0}, {"date": "2021-05-13", "close": 41.18, "volume": 247325.0}, {"date": "2021-05-14", "close": 42.28, "volume": 144666.0}, {"date": "2021-05-17", "close": 42.18, "volume": 286483.0}, {"date": "2021-05-18", "close": 42.44, "volume": 127185.0}, {"date": "2021-05-19", "close": 42.39, "volume": 172143.0}, {"date": "2021-05-20", "close": 43.7, "volume": 289151.0}, {"date": "2021-05-21", "close": 43.7, "volume": 159068.0}, {"date": "2021-05-24", "close": 44.36, "volume": 266622.0}, {"date": "2021-05-25", "close": 44.66, "volume": 200037.0}, {"date": "2021-05-26", "close": 45.02, "volume": 134646.0}, {"date": "2021-05-27", "close": 45.07, "volume": 186833.0}, {"date": "2021-05-28", "close": 45.14, "volume": 159852.0}, {"date": "2021-06-01", "close": 45.24, "volume": 655704.0}, {"date": "2021-06-02", "close": 45.26, "volume": 298043.0}, {"date": "2021-06-03", "close": 44.73, "volume": 229550.0}, {"date": "2021-06-04", "close": 45.3, "volume": 120371.0}, {"date": "2021-06-07", "close": 45.32, "volume": 116540.0}, {"date": "2021-06-08", "close": 45.58, "volume": 85854.0}, {"date": "2021-06-09", "close": 45.33, "volume": 117991.0}, {"date": "2021-06-10", "close": 45.84, "volume": 122283.0}, {"date": "2021-06-11", "close": 46.24, "volume": 125618.0}, {"date": "2021-06-14", "close": 46.66, "volume": 122386.0}, {"date": "2021-06-15", "close": 46.42, "volume": 104230.0}, {"date": "2021-06-16", "close": 46.38, "volume": 151681.0}, {"date": "2021-06-17", "close": 47.06, "volume": 266924.0}, {"date": "2021-06-18", "close": 47.31, "volume": 181239.0}, {"date": "2021-06-21", "close": 47.68, "volume": 150363.0}, {"date": "2021-06-22", "close": 47.92, "volume": 104084.0}, {"date": "2021-06-23", "close": 48.15, "volume": 322244.0}, {"date": "2021-06-24", "close": 48.86, "volume": 710545.0}, {"date": "2021-06-25", "close": 48.66, "volume": 157453.0}, {"date": "2021-06-28", "close": 48.35, "volume": 225070.0}, {"date": "2021-06-29", "close": 48.24, "volume": 75044.0}, {"date": "2021-06-30", "close": 47.67, "volume": 137896.0}, {"date": "2021-07-01", "close": 47.71, "volume": 170945.0}, {"date": "2021-07-02", "close": 47.97, "volume": 128938.0}, {"date": "2021-07-06", "close": 47.76, "volume": 99795.0}, {"date": "2021-07-07", "close": 47.92, "volume": 623585.0}, {"date": "2021-07-08", "close": 46.88, "volume": 105886.0}, {"date": "2021-07-09", "close": 47.58, "volume": 107104.0}, {"date": "2021-07-12", "close": 47.45, "volume": 84981.0}, {"date": "2021-07-13", "close": 47.03, "volume": 151082.0}, {"date": "2021-07-14", "close": 46.5, "volume": 85554.0}, {"date": "2021-07-15", "close": 45.95, "volume": 112695.0}, {"date": "2021-07-16", "close": 45.9, "volume": 101857.0}, {"date": "2021-07-19", "close": 45.19, "volume": 185080.0}, {"date": "2021-07-20", "close": 46.12, "volume": 214191.0}, {"date": "2021-07-21", "close": 47.0, "volume": 80614.0}, {"date": "2021-07-22", "close": 47.06, "volume": 123448.0}, {"date": "2021-07-23", "close": 47.25, "volume": 163977.0}, {"date": "2021-07-26", "close": 47.55, "volume": 138592.0}, {"date": "2021-07-27", "close": 46.73, "volume": 111408.0}, {"date": "2021-07-28", "close": 47.41, "volume": 150381.0}, {"date": "2021-07-29", "close": 47.55, "volume": 95537.0}, {"date": "2021-07-30", "close": 46.97, "volume": 103519.0}, {"date": "2021-08-02", "close": 47.91, "volume": 478952.0}, {"date": "2021-08-03", "close": 47.4, "volume": 124669.0}, {"date": "2021-08-04", "close": 47.6, "volume": 123546.0}, {"date": "2021-08-05", "close": 48.5, "volume": 194583.0}, {"date": "2021-08-06", "close": 48.42, "volume": 90771.0}, {"date": "2021-08-09", "close": 48.92, "volume": 124711.0}, {"date": "2021-08-10", "close": 48.59, "volume": 136499.0}, {"date": "2021-08-11", "close": 49.12, "volume": 198745.0}, {"date": "2021-08-12", "close": 48.75, "volume": 179723.0}, {"date": "2021-08-13", "close": 49.02, "volume": 107999.0}, {"date": "2021-08-16", "close": 48.53, "volume": 277363.0}, {"date": "2021-08-17", "close": 48.02, "volume": 137072.0}, {"date": "2021-08-18", "close": 48.2, "volume": 88944.0}, {"date": "2021-08-19", "close": 48.26, "volume": 120457.0}, {"date": "2021-08-20", "close": 48.89, "volume": 122160.0}, {"date": "2021-08-23", "close": 49.86, "volume": 171515.0}, {"date": "2021-08-24", "close": 50.48, "volume": 151180.0}, {"date": "2021-08-25", "close": 50.35, "volume": 115698.0}, {"date": "2021-08-26", "close": 49.64, "volume": 109683.0}, {"date": "2021-08-27", "close": 51.23, "volume": 109010.0}, {"date": "2021-08-30", "close": 51.71, "volume": 140584.0}, {"date": "2021-08-31", "close": 51.44, "volume": 398159.0}, {"date": "2021-09-01", "close": 51.95, "volume": 295703.0}, {"date": "2021-09-02", "close": 51.93, "volume": 114921.0}, {"date": "2021-09-03", "close": 52.21, "volume": 157198.0}, {"date": "2021-09-07", "close": 51.87, "volume": 152605.0}, {"date": "2021-09-08", "close": 51.21, "volume": 92300.0}, {"date": "2021-09-09", "close": 51.54, "volume": 80418.0}, {"date": "2021-09-10", "close": 51.0, "volume": 142956.0}, {"date": "2021-09-13", "close": 50.58, "volume": 120022.0}, {"date": "2021-09-14", "close": 50.27, "volume": 202025.0}, {"date": "2021-09-15", "close": 50.72, "volume": 130561.0}, {"date": "2021-09-16", "close": 51.26, "volume": 103917.0}, {"date": "2021-09-17", "close": 50.95, "volume": 93589.0}, {"date": "2021-09-20", "close": 49.43, "volume": 327538.0}, {"date": "2021-09-21", "close": 49.7, "volume": 189616.0}, {"date": "2021-09-22", "close": 50.48, "volume": 157758.0}, {"date": "2021-09-23", "close": 51.49, "volume": 105523.0}, {"date": "2021-09-24", "close": 50.81, "volume": 92009.0}, {"date": "2021-09-27", "close": 50.46, "volume": 182632.0}, {"date": "2021-09-28", "close": 48.34, "volume": 203511.0}, {"date": "2021-09-29", "close": 48.11, "volume": 189226.0}, {"date": "2021-09-30", "close": 48.02, "volume": 236041.0}, {"date": "2021-10-01", "close": 48.64, "volume": 160455.0}, {"date": "2021-10-04", "close": 46.83, "volume": 204320.0}, {"date": "2021-10-05", "close": 47.79, "volume": 153336.0}, {"date": "2021-10-06", "close": 48.58, "volume": 246439.0}, {"date": "2021-10-07", "close": 49.35, "volume": 191948.0}, {"date": "2021-10-08", "close": 48.66, "volume": 118300.0}, {"date": "2021-10-11", "close": 47.96, "volume": 135418.0}, {"date": "2021-10-12", "close": 48.34, "volume": 203872.0}, {"date": "2021-10-13", "close": 49.22, "volume": 82992.0}, {"date": "2021-10-14", "close": 50.54, "volume": 184809.0}, {"date": "2021-10-15", "close": 51.18, "volume": 215669.0}, {"date": "2021-10-18", "close": 51.66, "volume": 168997.0}, {"date": "2021-10-19", "close": 52.4, "volume": 168938.0}, {"date": "2021-10-20", "close": 52.28, "volume": 199629.0}, {"date": "2021-10-21", "close": 52.36, "volume": 126825.0}, {"date": "2021-10-22", "close": 51.74, "volume": 144977.0}, {"date": "2021-10-25", "close": 52.83, "volume": 208723.0}, {"date": "2021-10-26", "close": 52.39, "volume": 238911.0}, {"date": "2021-10-27", "close": 50.82, "volume": 201088.0}, {"date": "2021-10-28", "close": 51.55, "volume": 168857.0}, {"date": "2021-10-29", "close": 51.41, "volume": 141863.0}, {"date": "2021-11-01", "close": 51.68, "volume": 136691.0}, {"date": "2021-11-02", "close": 51.32, "volume": 142980.0}, {"date": "2021-11-03", "close": 51.77, "volume": 162012.0}, {"date": "2021-11-04", "close": 51.81, "volume": 216469.0}, {"date": "2021-11-05", "close": 51.91, "volume": 200340.0}, {"date": "2021-11-08", "close": 52.37, "volume": 174878.0}, {"date": "2021-11-09", "close": 51.73, "volume": 178560.0}, {"date": "2021-11-10", "close": 49.83, "volume": 266300.0}, {"date": "2021-11-11", "close": 50.47, "volume": 223565.0}, {"date": "2021-11-12", "close": 51.01, "volume": 129679.0}, {"date": "2021-11-15", "close": 50.74, "volume": 197933.0}, {"date": "2021-11-16", "close": 50.88, "volume": 195847.0}, {"date": "2021-11-17", "close": 49.61, "volume": 314653.0}, {"date": "2021-11-18", "close": 48.37, "volume": 571725.0}, {"date": "2021-11-19", "close": 48.64, "volume": 390816.0}, {"date": "2021-11-22", "close": 46.38, "volume": 711492.0}, {"date": "2021-11-23", "close": 46.42, "volume": 504162.0}, {"date": "2021-11-24", "close": 46.82, "volume": 383983.0}, {"date": "2021-11-26", "close": 46.19, "volume": 118594.0}, {"date": "2021-11-29", "close": 46.51, "volume": 209014.0}, {"date": "2021-11-30", "close": 45.64, "volume": 370587.0}, {"date": "2021-12-01", "close": 43.82, "volume": 605092.0}, {"date": "2021-12-02", "close": 44.03, "volume": 473317.0}, {"date": "2021-12-03", "close": 42.38, "volume": 391703.0}, {"date": "2021-12-06", "close": 42.95, "volume": 338038.0}, {"date": "2021-12-07", "close": 44.92, "volume": 333330.0}, {"date": "2021-12-08", "close": 45.09, "volume": 327181.0}, {"date": "2021-12-09", "close": 43.63, "volume": 247248.0}, {"date": "2021-12-10", "close": 43.19, "volume": 316610.0}, {"date": "2021-12-13", "close": 42.58, "volume": 380444.0}, {"date": "2021-12-14", "close": 41.84, "volume": 258291.0}, {"date": "2021-12-15", "close": 42.68, "volume": 328523.0}, {"date": "2021-12-16", "close": 41.39, "volume": 429367.0}, {"date": "2021-12-17", "close": 41.34, "volume": 451808.0}, {"date": "2021-12-20", "close": 40.29, "volume": 371314.0}, {"date": "2021-12-21", "close": 42.07, "volume": 465486.0}, {"date": "2021-12-22", "close": 42.4, "volume": 423719.0}, {"date": "2021-12-23", "close": 42.7, "volume": 281038.0}, {"date": "2021-12-27", "close": 43.13, "volume": 323797.0}, {"date": "2021-12-28", "close": 42.3, "volume": 482138.0}, {"date": "2021-12-29", "close": 42.0, "volume": 306299.0}, {"date": "2021-12-30", "close": 40.45, "volume": 353373.0}, {"date": "2021-12-31", "close": 40.03, "volume": 272746.0}, {"date": "2022-01-03", "close": 40.22, "volume": 214379.0}, {"date": "2022-01-04", "close": 39.07, "volume": 409530.0}, {"date": "2022-01-05", "close": 37.53, "volume": 596959.0}, {"date": "2022-01-06", "close": 37.43, "volume": 666892.0}, {"date": "2022-01-07", "close": 37.12, "volume": 416078.0}, {"date": "2022-01-10", "close": 36.44, "volume": 770120.0}, {"date": "2022-01-11", "close": 37.71, "volume": 333081.0}, {"date": "2022-01-12", "close": 37.45, "volume": 328434.0}, {"date": "2022-01-13", "close": 35.83, "volume": 668422.0}, {"date": "2022-01-14", "close": 35.44, "volume": 344131.0}, {"date": "2022-01-18", "close": 34.4, "volume": 432513.0}, {"date": "2022-01-19", "close": 34.39, "volume": 552794.0}, {"date": "2022-01-20", "close": 34.46, "volume": 568910.0}, {"date": "2022-01-21", "close": 33.06, "volume": 499706.0}, {"date": "2022-01-24", "close": 32.8, "volume": 1034660.0}, {"date": "2022-01-25", "close": 32.12, "volume": 552663.0}, {"date": "2022-01-26", "close": 31.9, "volume": 359259.0}, {"date": "2022-01-27", "close": 30.99, "volume": 627645.0}, {"date": "2022-01-28", "close": 32.14, "volume": 363198.0}, {"date": "2022-01-31", "close": 33.93, "volume": 535816.0}, {"date": "2022-02-01", "close": 34.75, "volume": 716352.0}, {"date": "2022-02-02", "close": 33.28, "volume": 473119.0}, {"date": "2022-02-03", "close": 31.68, "volume": 416917.0}, {"date": "2022-02-04", "close": 32.91, "volume": 186707.0}, {"date": "2022-02-07", "close": 32.99, "volume": 1428077.0}, {"date": "2022-02-08", "close": 33.06, "volume": 265820.0}, {"date": "2022-02-09", "close": 34.62, "volume": 327300.0}, {"date": "2022-02-10", "close": 33.83, "volume": 809636.0}, {"date": "2022-02-11", "close": 32.7, "volume": 554568.0}, {"date": "2022-02-14", "close": 32.7, "volume": 352976.0}, {"date": "2022-02-15", "close": 33.33, "volume": 255457.0}, {"date": "2022-02-16", "close": 33.47, "volume": 355444.0}, {"date": "2022-02-17", "close": 31.81, "volume": 477393.0}, {"date": "2022-02-18", "close": 30.99, "volume": 373303.0}, {"date": "2022-02-22", "close": 30.43, "volume": 268547.0}, {"date": "2022-02-23", "close": 29.48, "volume": 337094.0}, {"date": "2022-02-24", "close": 30.75, "volume": 625359.0}, {"date": "2022-02-25", "close": 31.56, "volume": 946568.0}, {"date": "2022-02-28", "close": 32.13, "volume": 553594.0}, {"date": "2022-03-01", "close": 31.56, "volume": 212543.0}, {"date": "2022-03-02", "close": 32.0, "volume": 312599.0}, {"date": "2022-03-03", "close": 30.67, "volume": 269186.0}, {"date": "2022-03-04", "close": 29.33, "volume": 329359.0}, {"date": "2022-03-07", "close": 27.88, "volume": 658221.0}, {"date": "2022-03-08", "close": 28.1, "volume": 354113.0}, {"date": "2022-03-09", "close": 29.87, "volume": 257321.0}, {"date": "2022-03-10", "close": 29.38, "volume": 196039.0}, {"date": "2022-03-11", "close": 28.08, "volume": 220539.0}, {"date": "2022-03-14", "close": 27.36, "volume": 251920.0}, {"date": "2022-03-15", "close": 28.17, "volume": 228336.0}, {"date": "2022-03-16", "close": 30.36, "volume": 274560.0}, {"date": "2022-03-17", "close": 31.25, "volume": 163425.0}, {"date": "2022-03-18", "close": 32.47, "volume": 179254.0}, {"date": "2022-03-21", "close": 31.86, "volume": 189570.0}, {"date": "2022-03-22", "close": 32.61, "volume": 181422.0}, {"date": "2022-03-23", "close": 31.97, "volume": 175311.0}, {"date": "2022-03-24", "close": 32.5, "volume": 132232.0}, {"date": "2022-03-25", "close": 31.71, "volume": 152511.0}, {"date": "2022-03-28", "close": 32.22, "volume": 175254.0}, {"date": "2022-03-29", "close": 33.54, "volume": 297000.0}, {"date": "2022-03-30", "close": 32.84, "volume": 169586.0}, {"date": "2022-03-31", "close": 32.02, "volume": 93113.0}, {"date": "2022-04-01", "close": 32.24, "volume": 120396.0}, {"date": "2022-04-04", "close": 33.18, "volume": 181922.0}, {"date": "2022-04-05", "close": 32.21, "volume": 194276.0}, {"date": "2022-04-06", "close": 31.15, "volume": 274615.0}, {"date": "2022-04-07", "close": 30.85, "volume": 232666.0}, {"date": "2022-04-08", "close": 30.43, "volume": 135296.0}, {"date": "2022-04-11", "close": 30.0, "volume": 160903.0}, {"date": "2022-04-12", "close": 29.77, "volume": 155621.0}, {"date": "2022-04-13", "close": 30.22, "volume": 157635.0}, {"date": "2022-04-14", "close": 29.58, "volume": 143950.0}, {"date": "2022-04-18", "close": 29.28, "volume": 215367.0}, {"date": "2022-04-19", "close": 30.3, "volume": 154576.0}, {"date": "2022-04-20", "close": 29.55, "volume": 162817.0}, {"date": "2022-04-21", "close": 28.5, "volume": 186413.0}, {"date": "2022-04-22", "close": 27.54, "volume": 235567.0}, {"date": "2022-04-25", "close": 27.9, "volume": 202697.0}, {"date": "2022-04-26", "close": 26.84, "volume": 259171.0}, {"date": "2022-04-27", "close": 26.76, "volume": 152719.0}, {"date": "2022-04-28", "close": 27.86, "volume": 213037.0}, {"date": "2022-04-29", "close": 26.7, "volume": 152472.0}, {"date": "2022-05-02", "close": 27.07, "volume": 229009.0}, {"date": "2022-05-03", "close": 27.08, "volume": 271115.0}, {"date": "2022-05-04", "close": 27.98, "volume": 400033.0}, {"date": "2022-05-05", "close": 26.12, "volume": 773754.0}, {"date": "2022-05-06", "close": 25.04, "volume": 306322.0}, {"date": "2022-05-09", "close": 23.5, "volume": 891439.0}, {"date": "2022-05-10", "close": 22.97, "volume": 569116.0}, {"date": "2022-05-11", "close": 21.89, "volume": 518639.0}, {"date": "2022-05-12", "close": 22.13, "volume": 496204.0}, {"date": "2022-05-13", "close": 23.66, "volume": 291236.0}, {"date": "2022-05-16", "close": 23.25, "volume": 290893.0}, {"date": "2022-05-17", "close": 24.12, "volume": 231857.0}, {"date": "2022-05-18", "close": 23.23, "volume": 400425.0}, {"date": "2022-05-19", "close": 24.04, "volume": 401369.0}, {"date": "2022-05-20", "close": 24.13, "volume": 440521.0}, {"date": "2022-05-23", "close": 24.34, "volume": 208970.0}, {"date": "2022-05-24", "close": 23.39, "volume": 253967.0}, {"date": "2022-05-25", "close": 23.99, "volume": 532784.0}, {"date": "2022-05-26", "close": 24.8, "volume": 282882.0}, {"date": "2022-05-27", "close": 25.71, "volume": 401739.0}, {"date": "2022-05-31", "close": 25.33, "volume": 238734.0}, {"date": "2022-06-01", "close": 24.68, "volume": 198252.0}, {"date": "2022-06-02", "close": 25.59, "volume": 155638.0}, {"date": "2022-06-03", "close": 25.11, "volume": 129081.0}, {"date": "2022-06-06", "close": 25.16, "volume": 97427.0}, {"date": "2022-06-07", "close": 25.24, "volume": 232269.0}, {"date": "2022-06-08", "close": 24.9, "volume": 99068.0}, {"date": "2022-06-09", "close": 23.76, "volume": 201860.0}, {"date": "2022-06-10", "close": 22.88, "volume": 265508.0}, {"date": "2022-06-13", "close": 21.41, "volume": 478214.0}, {"date": "2022-06-14", "close": 21.29, "volume": 305715.0}, {"date": "2022-06-15", "close": 21.86, "volume": 179349.0}, {"date": "2022-06-16", "close": 20.87, "volume": 342212.0}, {"date": "2022-06-17", "close": 21.41, "volume": 380835.0}, {"date": "2022-06-21", "close": 21.79, "volume": 189622.0}, {"date": "2022-06-22", "close": 21.78, "volume": 224911.0}, {"date": "2022-06-23", "close": 22.37, "volume": 142473.0}, {"date": "2022-06-24", "close": 23.42, "volume": 554103.0}, {"date": "2022-06-27", "close": 22.93, "volume": 114989.0}, {"date": "2022-06-28", "close": 22.07, "volume": 138495.0}, {"date": "2022-06-29", "close": 21.78, "volume": 162476.0}, {"date": "2022-06-30", "close": 21.3, "volume": 103464.0}, {"date": "2022-07-01", "close": 21.69, "volume": 116482.0}, {"date": "2022-07-05", "close": 22.17, "volume": 101730.0}, {"date": "2022-07-06", "close": 22.16, "volume": 148696.0}, {"date": "2022-07-07", "close": 22.66, "volume": 129966.0}, {"date": "2022-07-08", "close": 22.57, "volume": 151364.0}, {"date": "2022-07-11", "close": 21.88, "volume": 450067.0}, {"date": "2022-07-12", "close": 21.83, "volume": 92493.0}, {"date": "2022-07-13", "close": 21.67, "volume": 77726.0}, {"date": "2022-07-14", "close": 21.36, "volume": 209870.0}, {"date": "2022-07-15", "close": 21.99, "volume": 165097.0}, {"date": "2022-07-18", "close": 22.23, "volume": 232684.0}, {"date": "2022-07-19", "close": 23.1, "volume": 151641.0}, {"date": "2022-07-20", "close": 23.8, "volume": 154574.0}, {"date": "2022-07-21", "close": 24.12, "volume": 1642387.0}, {"date": "2022-07-22", "close": 23.6, "volume": 175663.0}, {"date": "2022-07-25", "close": 23.4, "volume": 135464.0}, {"date": "2022-07-26", "close": 22.6, "volume": 265952.0}, {"date": "2022-07-27", "close": 23.87, "volume": 326710.0}, {"date": "2022-07-28", "close": 24.16, "volume": 181432.0}, {"date": "2022-07-29", "close": 24.37, "volume": 302028.0}, {"date": "2022-08-01", "close": 24.38, "volume": 798043.0}, {"date": "2022-08-02", "close": 24.57, "volume": 419127.0}, {"date": "2022-08-03", "close": 25.88, "volume": 346255.0}, {"date": "2022-08-04", "close": 25.94, "volume": 214355.0}, {"date": "2022-08-05", "close": 25.74, "volume": 388632.0}, {"date": "2022-08-08", "close": 26.12, "volume": 348651.0}, {"date": "2022-08-09", "close": 25.5, "volume": 237709.0}, {"date": "2022-08-10", "close": 26.7, "volume": 232688.0}, {"date": "2022-08-11", "close": 26.45, "volume": 180813.0}, {"date": "2022-08-12", "close": 26.99, "volume": 224270.0}, {"date": "2022-08-15", "close": 26.98, "volume": 86528.0}, {"date": "2022-08-16", "close": 26.86, "volume": 93940.0}, {"date": "2022-08-17", "close": 26.05, "volume": 216014.0}, {"date": "2022-08-18", "close": 25.82, "volume": 128161.0}, {"date": "2022-08-19", "close": 24.95, "volume": 100938.0}, {"date": "2022-08-22", "close": 24.27, "volume": 122277.0}, {"date": "2022-08-23", "close": 24.19, "volume": 80012.0}, {"date": "2022-08-24", "close": 24.63, "volume": 107113.0}, {"date": "2022-08-25", "close": 24.94, "volume": 90619.0}, {"date": "2022-08-26", "close": 23.84, "volume": 194908.0}, {"date": "2022-08-29", "close": 23.64, "volume": 824433.0}, {"date": "2022-08-30", "close": 23.56, "volume": 89590.0}, {"date": "2022-08-31", "close": 23.52, "volume": 437204.0}, {"date": "2022-09-01", "close": 23.25, "volume": 125359.0}, {"date": "2022-09-02", "close": 22.93, "volume": 134256.0}, {"date": "2022-09-06", "close": 22.82, "volume": 102175.0}, {"date": "2022-09-07", "close": 23.46, "volume": 65518.0}, {"date": "2022-09-08", "close": 23.75, "volume": 172486.0}, {"date": "2022-09-09", "close": 24.56, "volume": 127247.0}, {"date": "2022-09-12", "close": 24.93, "volume": 134380.0}, {"date": "2022-09-13", "close": 23.69, "volume": 168911.0}, {"date": "2022-09-14", "close": 23.89, "volume": 141056.0}, {"date": "2022-09-15", "close": 23.65, "volume": 148406.0}, {"date": "2022-09-16", "close": 22.9, "volume": 159174.0}, {"date": "2022-09-19", "close": 22.69, "volume": 157711.0}, {"date": "2022-09-20", "close": 22.16, "volume": 106676.0}, {"date": "2022-09-21", "close": 21.89, "volume": 80009.0}, {"date": "2022-09-22", "close": 21.23, "volume": 366108.0}, {"date": "2022-09-23", "close": 20.76, "volume": 320524.0}, {"date": "2022-09-26", "close": 20.44, "volume": 156376.0}, {"date": "2022-09-27", "close": 20.52, "volume": 179741.0}, {"date": "2022-09-28", "close": 21.22, "volume": 146088.0}, {"date": "2022-09-29", "close": 20.46, "volume": 217861.0}, {"date": "2022-09-30", "close": 20.28, "volume": 120081.0}, {"date": "2022-10-03", "close": 20.74, "volume": 134354.0}, {"date": "2022-10-04", "close": 22.01, "volume": 247756.0}, {"date": "2022-10-05", "close": 21.89, "volume": 72525.0}, {"date": "2022-10-06", "close": 21.73, "volume": 81149.0}, {"date": "2022-10-07", "close": 20.8, "volume": 270845.0}, {"date": "2022-10-10", "close": 20.38, "volume": 153646.0}, {"date": "2022-10-11", "close": 20.0162, "volume": 152179.0}, {"date": "2022-10-12", "close": 20.06, "volume": 133982.0}, {"date": "2022-10-13", "close": 20.27, "volume": 301619.0}, {"date": "2022-10-14", "close": 19.65, "volume": 78614.0}, {"date": "2022-10-17", "close": 20.53, "volume": 129980.0}, {"date": "2022-10-18", "close": 20.83, "volume": 148657.0}, {"date": "2022-10-19", "close": 20.25, "volume": 111682.0}, {"date": "2022-10-20", "close": 20.26, "volume": 244803.0}, {"date": "2022-10-21", "close": 20.58, "volume": 98660.0}, {"date": "2022-10-24", "close": 20.63, "volume": 122602.0}, {"date": "2022-10-25", "close": 21.57, "volume": 240791.0}, {"date": "2022-10-26", "close": 21.56, "volume": 81356.0}, {"date": "2022-10-27", "close": 21.38, "volume": 121943.0}, {"date": "2022-10-28", "close": 21.6, "volume": 365491.0}, {"date": "2022-10-31", "close": 21.36, "volume": 99286.0}, {"date": "2022-11-01", "close": 21.2, "volume": 178166.0}, {"date": "2022-11-02", "close": 20.21, "volume": 134858.0}, {"date": "2022-11-03", "close": 19.2, "volume": 232711.0}, {"date": "2022-11-04", "close": 19.38, "volume": 1529017.0}, {"date": "2022-11-07", "close": 19.54, "volume": 491330.0}, {"date": "2022-11-08", "close": 19.62, "volume": 172568.0}, {"date": "2022-11-09", "close": 18.97, "volume": 132279.0}, {"date": "2022-11-10", "close": 20.6384, "volume": 185279.0}, {"date": "2022-11-11", "close": 21.53, "volume": 115202.0}, {"date": "2022-11-14", "close": 21.09, "volume": 147975.0}, {"date": "2022-11-15", "close": 21.4, "volume": 123203.0}, {"date": "2022-11-16", "close": 20.53, "volume": 117600.0}, {"date": "2022-11-17", "close": 20.17, "volume": 141203.0}, {"date": "2022-11-18", "close": 20.01, "volume": 351177.0}, {"date": "2022-11-21", "close": 19.6, "volume": 105078.0}, {"date": "2022-11-22", "close": 19.8, "volume": 101782.0}, {"date": "2022-11-23", "close": 20.07, "volume": 72531.0}, {"date": "2022-11-25", "close": 20.03, "volume": 57094.0}, {"date": "2022-11-28", "close": 19.61, "volume": 62305.0}, {"date": "2022-11-29", "close": 19.55, "volume": 202483.0}, {"date": "2022-11-30", "close": 20.56, "volume": 187315.0}, {"date": "2022-12-01", "close": 20.67, "volume": 172271.0}, {"date": "2022-12-02", "close": 20.63, "volume": 735220.0}, {"date": "2022-12-05", "close": 19.98, "volume": 151327.0}, {"date": "2022-12-06", "close": 19.45, "volume": 108133.0}, {"date": "2022-12-07", "close": 19.47, "volume": 177210.0}, {"date": "2022-12-08", "close": 19.8, "volume": 191086.0}, {"date": "2022-12-09", "close": 19.75, "volume": 129773.0}, {"date": "2022-12-12", "close": 20.01, "volume": 102167.0}, {"date": "2022-12-13", "close": 20.38, "volume": 269978.0}, {"date": "2022-12-14", "close": 20.36, "volume": 160776.0}, {"date": "2022-12-15", "close": 19.3355, "volume": 172859.0}, {"date": "2022-12-16", "close": 19.01, "volume": 298094.0}, {"date": "2022-12-19", "close": 18.76, "volume": 469207.0}, {"date": "2022-12-20", "close": 18.81, "volume": 273447.0}, {"date": "2022-12-21", "close": 19.0, "volume": 319732.0}, {"date": "2022-12-22", "close": 18.65, "volume": 178138.0}, {"date": "2022-12-23", "close": 18.78, "volume": 149725.0}, {"date": "2022-12-27", "close": 18.65, "volume": 245171.0}, {"date": "2022-12-28", "close": 18.44, "volume": 189795.0}, {"date": "2022-12-29", "close": 19.13, "volume": 230376.0}, {"date": "2022-12-30", "close": 19.25, "volume": 202609.0}, {"date": "2023-01-03", "close": 19.27, "volume": 100549.0}, {"date": "2023-01-04", "close": 19.7, "volume": 239106.0}, {"date": "2023-01-05", "close": 19.23, "volume": 65186.0}, {"date": "2023-01-06", "close": 19.66, "volume": 91210.0}, {"date": "2023-01-09", "close": 20.12, "volume": 462615.0}, {"date": "2023-01-10", "close": 20.33, "volume": 88403.0}, {"date": "2023-01-11", "close": 20.53, "volume": 145288.0}, {"date": "2023-01-12", "close": 20.85, "volume": 89700.0}, {"date": "2023-01-13", "close": 21.07, "volume": 115920.0}, {"date": "2023-01-17", "close": 21.38, "volume": 147217.0}, {"date": "2023-01-18", "close": 20.89, "volume": 314551.0}, {"date": "2023-01-19", "close": 20.6, "volume": 87855.0}, {"date": "2023-01-20", "close": 21.35, "volume": 108746.0}, {"date": "2023-01-23", "close": 21.82, "volume": 78332.0}, {"date": "2023-01-24", "close": 21.54, "volume": 176918.0}, {"date": "2023-01-25", "close": 21.51, "volume": 136993.0}, {"date": "2023-01-26", "close": 21.85, "volume": 86036.0}, {"date": "2023-01-27", "close": 22.31, "volume": 116704.0}, {"date": "2023-01-30", "close": 21.825, "volume": 79040.0}, {"date": "2023-01-31", "close": 22.21, "volume": 62019.0}, {"date": "2023-02-01", "close": 22.87, "volume": 158675.0}, {"date": "2023-02-02", "close": 23.92, "volume": 234973.0}, {"date": "2023-02-03", "close": 22.97, "volume": 63082.0}, {"date": "2023-02-06", "close": 22.44, "volume": 90432.0}, {"date": "2023-02-07", "close": 22.91, "volume": 93722.0}, {"date": "2023-02-08", "close": 22.28, "volume": 172855.0}, {"date": "2023-02-09", "close": 21.84, "volume": 172537.0}, {"date": "2023-02-10", "close": 21.74, "volume": 81437.0}, {"date": "2023-02-13", "close": 21.7, "volume": 161475.0}, {"date": "2023-02-14", "close": 21.93, "volume": 100353.0}, {"date": "2023-02-15", "close": 22.45, "volume": 103789.0}, {"date": "2023-02-16", "close": 21.86, "volume": 78617.0}, {"date": "2023-02-17", "close": 21.59, "volume": 102916.0}, {"date": "2023-02-21", "close": 21.12, "volume": 58052.0}, {"date": "2023-02-22", "close": 21.12, "volume": 47002.0}, {"date": "2023-02-23", "close": 21.25, "volume": 71952.0}, {"date": "2023-02-24", "close": 20.89, "volume": 63471.0}, {"date": "2023-02-27", "close": 20.87, "volume": 45498.0}, {"date": "2023-02-28", "close": 20.94, "volume": 122253.0}, {"date": "2023-03-01", "close": 20.89, "volume": 63475.0}, {"date": "2023-03-02", "close": 21.04, "volume": 122304.0}, {"date": "2023-03-03", "close": 21.42, "volume": 74064.0}, {"date": "2023-03-06", "close": 21.3, "volume": 107930.0}, {"date": "2023-03-07", "close": 20.94, "volume": 33185.0}, {"date": "2023-03-08", "close": 21.08, "volume": 75887.0}, {"date": "2023-03-09", "close": 20.5, "volume": 131680.0}, {"date": "2023-03-10", "close": 19.72, "volume": 158938.0}, {"date": "2023-03-13", "close": 19.27, "volume": 296364.0}, {"date": "2023-03-14", "close": 19.96, "volume": 84350.0}, {"date": "2023-03-15", "close": 19.74, "volume": 85489.0}, {"date": "2023-03-16", "close": 20.18, "volume": 112032.0}, {"date": "2023-03-17", "close": 19.91, "volume": 107665.0}, {"date": "2023-03-20", "close": 20.01, "volume": 245627.0}, {"date": "2023-03-21", "close": 20.71, "volume": 66228.0}, {"date": "2023-03-22", "close": 20.08, "volume": 70578.0}, {"date": "2023-03-23", "close": 19.8, "volume": 139279.0}, {"date": "2023-03-24", "close": 19.7, "volume": 156890.0}, {"date": "2023-03-27", "close": 19.81, "volume": 106980.0}, {"date": "2023-03-28", "close": 19.68, "volume": 75902.0}, {"date": "2023-03-29", "close": 20.16, "volume": 164604.0}, {"date": "2023-03-30", "close": 20.35, "volume": 63310.0}, {"date": "2023-03-31", "close": 20.82, "volume": 62173.0}, {"date": "2023-04-03", "close": 20.65, "volume": 75281.0}, {"date": "2023-04-04", "close": 20.53, "volume": 51679.0}, {"date": "2023-04-05", "close": 20.19, "volume": 38984.0}, {"date": "2023-04-06", "close": 20.42, "volume": 37232.0}, {"date": "2023-04-10", "close": 20.52, "volume": 48358.0}, {"date": "2023-04-11", "close": 20.78, "volume": 55604.0}, {"date": "2023-04-12", "close": 20.54, "volume": 86753.0}, {"date": "2023-04-13", "close": 21.02, "volume": 114384.0}, {"date": "2023-04-14", "close": 21.01, "volume": 147871.0}, {"date": "2023-04-17", "close": 21.06, "volume": 127506.0}, {"date": "2023-04-18", "close": 21.02, "volume": 63137.0}, {"date": "2023-04-19", "close": 20.82, "volume": 40624.0}, {"date": "2023-04-20", "close": 20.61, "volume": 105091.0}, {"date": "2023-04-21", "close": 20.68, "volume": 65075.0}, {"date": "2023-04-24", "close": 20.52, "volume": 37752.0}, {"date": "2023-04-25", "close": 20.03, "volume": 101376.0}, {"date": "2023-04-26", "close": 20.0159, "volume": 57674.0}, {"date": "2023-04-27", "close": 20.59, "volume": 65634.0}, {"date": "2023-04-28", "close": 20.855, "volume": 52621.0}, {"date": "2023-05-01", "close": 20.46, "volume": 178798.0}, {"date": "2023-05-02", "close": 20.0029, "volume": 50391.0}, {"date": "2023-05-03", "close": 19.92, "volume": 156232.0}, {"date": "2023-05-04", "close": 19.9, "volume": 147760.0}, {"date": "2023-05-05", "close": 20.57, "volume": 81309.0}, {"date": "2023-05-08", "close": 20.7034, "volume": 59416.0}, {"date": "2023-05-09", "close": 20.48, "volume": 100486.0}, {"date": "2023-05-10", "close": 20.5356, "volume": 132979.0}, {"date": "2023-05-11", "close": 20.5211, "volume": 210366.0}, {"date": "2023-05-12", "close": 20.26, "volume": 128391.0}, {"date": "2023-05-15", "close": 20.54, "volume": 90767.0}, {"date": "2023-05-16", "close": 20.18, "volume": 107368.0}, {"date": "2023-05-17", "close": 20.598, "volume": 59801.0}, {"date": "2023-05-18", "close": 20.82, "volume": 129867.0}, {"date": "2023-05-19", "close": 20.69, "volume": 90738.0}, {"date": "2023-05-22", "close": 21.19, "volume": 52338.0}, {"date": "2023-05-23", "close": 20.89, "volume": 113175.0}, {"date": "2023-05-24", "close": 20.43, "volume": 96724.0}, {"date": "2023-05-25", "close": 20.26, "volume": 56044.0}, {"date": "2023-05-26", "close": 20.36, "volume": 107973.0}, {"date": "2023-05-30", "close": 20.4614, "volume": 75639.0}, {"date": "2023-05-31", "close": 20.75, "volume": 141964.0}, {"date": "2023-06-01", "close": 20.93, "volume": 40727.0}, {"date": "2023-06-02", "close": 21.15, "volume": 77365.0}, {"date": "2023-06-05", "close": 21.03, "volume": 86809.0}, {"date": "2023-06-06", "close": 21.37, "volume": 110383.0}, {"date": "2023-06-07", "close": 21.28, "volume": 80802.0}, {"date": "2023-06-08", "close": 21.36, "volume": 45562.0}, {"date": "2023-06-09", "close": 21.31, "volume": 38007.0}, {"date": "2023-06-12", "close": 21.57, "volume": 49711.0}, {"date": "2023-06-13", "close": 21.81, "volume": 51012.0}, {"date": "2023-06-14", "close": 21.79, "volume": 73822.0}, {"date": "2023-06-15", "close": 22.03, "volume": 52276.0}, {"date": "2023-06-16", "close": 21.8, "volume": 33878.0}, {"date": "2023-06-20", "close": 21.785, "volume": 164695.0}, {"date": "2023-06-21", "close": 21.545, "volume": 41378.0}, {"date": "2023-06-22", "close": 21.39, "volume": 33303.0}, {"date": "2023-06-23", "close": 21.17, "volume": 27664.0}, {"date": "2023-06-26", "close": 21.12, "volume": 40700.0}, {"date": "2023-06-27", "close": 21.72, "volume": 381752.0}, {"date": "2023-06-28", "close": 21.91, "volume": 53219.0}, {"date": "2023-06-29", "close": 21.85, "volume": 31984.0}, {"date": "2023-06-30", "close": 22.07, "volume": 58130.0}, {"date": "2023-07-03", "close": 22.39, "volume": 479829.0}, {"date": "2023-07-05", "close": 22.32, "volume": 31328.0}, {"date": "2023-07-06", "close": 21.87, "volume": 105304.0}, {"date": "2023-07-07", "close": 22.06, "volume": 29752.0}, {"date": "2023-07-10", "close": 22.44, "volume": 49578.0}, {"date": "2023-07-11", "close": 22.97, "volume": 68573.0}, {"date": "2023-07-12", "close": 23.25, "volume": 150545.0}, {"date": "2023-07-13", "close": 24.05, "volume": 60432.0}, {"date": "2023-07-14", "close": 23.82, "volume": 108217.0}, {"date": "2023-07-17", "close": 24.24, "volume": 77349.0}, {"date": "2023-07-18", "close": 24.44, "volume": 72031.0}, {"date": "2023-07-19", "close": 24.54, "volume": 83890.0}, {"date": "2023-07-20", "close": 24.12, "volume": 50961.0}, {"date": "2023-07-21", "close": 24.02, "volume": 68107.0}, {"date": "2023-07-24", "close": 24.08, "volume": 65079.0}, {"date": "2023-07-25", "close": 24.17, "volume": 90843.0}, {"date": "2023-07-26", "close": 24.24, "volume": 22475.0}, {"date": "2023-07-27", "close": 23.81, "volume": 44062.0}, {"date": "2023-07-28", "close": 24.19, "volume": 84505.0}, {"date": "2023-07-31", "close": 24.72, "volume": 71286.0}, {"date": "2023-08-01", "close": 24.62, "volume": 94155.0}, {"date": "2023-08-02", "close": 23.74, "volume": 75539.0}, {"date": "2023-08-03", "close": 23.49, "volume": 78808.0}, {"date": "2023-08-04", "close": 23.13, "volume": 128677.0}, {"date": "2023-08-07", "close": 23.19, "volume": 50873.0}, {"date": "2023-08-08", "close": 23.04, "volume": 86702.0}, {"date": "2023-08-09", "close": 22.73, "volume": 57273.0}, {"date": "2023-08-10", "close": 22.72, "volume": 70437.0}, {"date": "2023-08-11", "close": 22.51, "volume": 72374.0}, {"date": "2023-08-14", "close": 22.48, "volume": 40191.0}, {"date": "2023-08-15", "close": 22.06, "volume": 54078.0}, {"date": "2023-08-16", "close": 21.9, "volume": 501333.0}, {"date": "2023-08-17", "close": 20.96, "volume": 87592.0}, {"date": "2023-08-18", "close": 20.98, "volume": 83544.0}, {"date": "2023-08-21", "close": 20.89, "volume": 34992.0}, {"date": "2023-08-22", "close": 20.84, "volume": 43882.0}, {"date": "2023-08-23", "close": 21.09, "volume": 32578.0}, {"date": "2023-08-24", "close": 20.71, "volume": 54559.0}, {"date": "2023-08-25", "close": 20.98, "volume": 48662.0}, {"date": "2023-08-28", "close": 21.09, "volume": 33110.0}, {"date": "2023-08-29", "close": 21.68, "volume": 88980.0}, {"date": "2023-08-30", "close": 21.83, "volume": 57817.0}, {"date": "2023-08-31", "close": 21.71, "volume": 60238.0}, {"date": "2023-09-01", "close": 21.9, "volume": 50933.0}, {"date": "2023-09-05", "close": 21.68, "volume": 48559.0}, {"date": "2023-09-06", "close": 21.53, "volume": 18814.0}, {"date": "2023-09-07", "close": 21.45, "volume": 44441.0}, {"date": "2023-09-08", "close": 21.4, "volume": 21502.0}, {"date": "2023-09-11", "close": 21.45, "volume": 36620.0}, {"date": "2023-09-12", "close": 21.44, "volume": 50670.0}, {"date": "2023-09-13", "close": 21.24, "volume": 30099.0}, {"date": "2023-09-14", "close": 21.47, "volume": 27577.0}, {"date": "2023-09-15", "close": 21.37, "volume": 56363.0}, {"date": "2023-09-18", "close": 21.16, "volume": 39389.0}, {"date": "2023-09-19", "close": 20.92, "volume": 99834.0}, {"date": "2023-09-20", "close": 20.64, "volume": 31932.0}, {"date": "2023-09-21", "close": 20.11, "volume": 58032.0}, {"date": "2023-09-22", "close": 20.07, "volume": 70076.0}, {"date": "2023-09-25", "close": 20.01, "volume": 79777.0}, {"date": "2023-09-26", "close": 19.71, "volume": 77420.0}, {"date": "2023-09-27", "close": 19.73, "volume": 50936.0}, {"date": "2023-09-28", "close": 20.0, "volume": 37594.0}, {"date": "2023-09-29", "close": 20.14, "volume": 34667.0}, {"date": "2023-10-02", "close": 19.98, "volume": 31409.0}, {"date": "2023-10-03", "close": 19.35, "volume": 40870.0}, {"date": "2023-10-04", "close": 19.61, "volume": 33792.0}, {"date": "2023-10-05", "close": 19.65, "volume": 68756.0}, {"date": "2023-10-06", "close": 20.03, "volume": 57066.0}, {"date": "2023-10-09", "close": 19.97, "volume": 28759.0}, {"date": "2023-10-10", "close": 20.32, "volume": 40681.0}, {"date": "2023-10-11", "close": 20.35, "volume": 60131.0}, {"date": "2023-10-12", "close": 20.0, "volume": 91492.0}, {"date": "2023-10-13", "close": 19.65, "volume": 39746.0}, {"date": "2023-10-16", "close": 20.0, "volume": 35185.0}, {"date": "2023-10-17", "close": 20.2, "volume": 89490.0}, {"date": "2023-10-18", "close": 19.67, "volume": 83833.0}, {"date": "2023-10-19", "close": 19.56, "volume": 80300.0}, {"date": "2023-10-20", "close": 19.19, "volume": 67769.0}, {"date": "2023-10-23", "close": 19.16, "volume": 34121.0}, {"date": "2023-10-24", "close": 19.51, "volume": 37391.0}, {"date": "2023-10-25", "close": 18.72, "volume": 102538.0}, {"date": "2023-10-26", "close": 18.56, "volume": 84525.0}, {"date": "2023-10-27", "close": 18.19, "volume": 32199.0}, {"date": "2023-10-30", "close": 18.45, "volume": 29931.0}, {"date": "2023-10-31", "close": 18.71, "volume": 64589.0}, {"date": "2023-11-01", "close": 18.84, "volume": 27359.0}, {"date": "2023-11-02", "close": 19.56, "volume": 49158.0}, {"date": "2023-11-03", "close": 19.88, "volume": 60851.0}, {"date": "2023-11-06", "close": 19.68, "volume": 40384.0}, {"date": "2023-11-07", "close": 19.83, "volume": 41172.0}, {"date": "2023-11-08", "close": 19.96, "volume": 71003.0}, {"date": "2023-11-09", "close": 19.76, "volume": 41414.0}, {"date": "2023-11-10", "close": 19.87, "volume": 127430.0}, {"date": "2023-11-13", "close": 20.02, "volume": 61113.0}, {"date": "2023-11-14", "close": 20.78, "volume": 46201.0}, {"date": "2023-11-15", "close": 21.07, "volume": 49263.0}, {"date": "2023-11-16", "close": 20.79, "volume": 49080.0}, {"date": "2023-11-17", "close": 21.04, "volume": 57081.0}, {"date": "2023-11-20", "close": 21.32, "volume": 37456.0}, {"date": "2023-11-21", "close": 21.13, "volume": 33807.0}, {"date": "2023-11-22", "close": 21.35, "volume": 66065.0}, {"date": "2023-11-24", "close": 21.59, "volume": 20699.0}, {"date": "2023-11-27", "close": 21.78, "volume": 57624.0}, {"date": "2023-11-28", "close": 22.19, "volume": 71247.0}, {"date": "2023-11-29", "close": 22.4, "volume": 48069.0}, {"date": "2023-11-30", "close": 22.32, "volume": 67194.0}, {"date": "2023-12-01", "close": 23.0, "volume": 109513.0}, {"date": "2023-12-04", "close": 23.16, "volume": 69349.0}, {"date": "2023-12-05", "close": 23.02, "volume": 71543.0}, {"date": "2023-12-06", "close": 23.05, "volume": 97358.0}, {"date": "2023-12-07", "close": 23.22, "volume": 139955.0}, {"date": "2023-12-08", "close": 23.57, "volume": 139416.0}, {"date": "2023-12-11", "close": 23.49, "volume": 52657.0}, {"date": "2023-12-12", "close": 23.6, "volume": 102157.0}, {"date": "2023-12-13", "close": 24.38, "volume": 89884.0}, {"date": "2023-12-14", "close": 24.71, "volume": 146884.0}, {"date": "2023-12-15", "close": 24.47, "volume": 79830.0}, {"date": "2023-12-18", "close": 24.75, "volume": 476005.0}, {"date": "2023-12-19", "close": 25.38, "volume": 181582.0}, {"date": "2023-12-20", "close": 24.88, "volume": 120817.0}, {"date": "2023-12-21", "close": 25.38, "volume": 69465.0}, {"date": "2023-12-22", "close": 25.64, "volume": 97004.0}, {"date": "2023-12-26", "close": 25.71, "volume": 94193.0}, {"date": "2023-12-27", "close": 26.08, "volume": 276191.0}, {"date": "2023-12-28", "close": 26.08, "volume": 86208.0}, {"date": "2023-12-29", "close": 25.57, "volume": 91498.0}, {"date": "2024-01-02", "close": 24.81, "volume": 334977.0}, {"date": "2024-01-03", "close": 24.11, "volume": 107851.0}, {"date": "2024-01-04", "close": 24.21, "volume": 51854.0}, {"date": "2024-01-05", "close": 24.2, "volume": 25955.0}, {"date": "2024-01-08", "close": 25.0, "volume": 115694.0}, {"date": "2024-01-09", "close": 24.68, "volume": 50236.0}, {"date": "2024-01-10", "close": 24.75, "volume": 122309.0}, {"date": "2024-01-11", "close": 24.58, "volume": 90309.0}, {"date": "2024-01-12", "close": 24.28, "volume": 45113.0}, {"date": "2024-01-16", "close": 23.99, "volume": 517592.0}, {"date": "2024-01-17", "close": 23.78, "volume": 143546.0}, {"date": "2024-01-18", "close": 23.73, "volume": 92256.0}, {"date": "2024-01-19", "close": 24.04, "volume": 105322.0}, {"date": "2024-01-22", "close": 24.38, "volume": 70846.0}, {"date": "2024-01-23", "close": 24.3, "volume": 72737.0}, {"date": "2024-01-24", "close": 24.06, "volume": 47371.0}, {"date": "2024-01-25", "close": 24.07, "volume": 44812.0}, {"date": "2024-01-26", "close": 24.35, "volume": 35423.0}, {"date": "2024-01-29", "close": 24.97, "volume": 58266.0}, {"date": "2024-01-30", "close": 24.69, "volume": 79369.0}, {"date": "2024-01-31", "close": 24.11, "volume": 382761.0}, {"date": "2024-02-01", "close": 24.37, "volume": 64642.0}, {"date": "2024-02-02", "close": 24.48, "volume": 82271.0}, {"date": "2024-02-05", "close": 24.03, "volume": 68378.0}, {"date": "2024-02-06", "close": 24.2, "volume": 60016.0}, {"date": "2024-02-07", "close": 24.34, "volume": 248670.0}, {"date": "2024-02-08", "close": 24.89, "volume": 73406.0}, {"date": "2024-02-09", "close": 25.15, "volume": 95176.0}, {"date": "2024-02-12", "close": 25.45, "volume": 75510.0}, {"date": "2024-02-13", "close": 24.6, "volume": 79557.0}, {"date": "2024-02-14", "close": 25.46, "volume": 76017.0}, {"date": "2024-02-15", "close": 25.63, "volume": 207491.0}, {"date": "2024-02-16", "close": 25.71, "volume": 504123.0}, {"date": "2024-02-20", "close": 25.28, "volume": 68499.0}, {"date": "2024-02-21", "close": 24.83, "volume": 61096.0}, {"date": "2024-02-22", "close": 25.38, "volume": 62507.0}, {"date": "2024-02-23", "close": 25.6, "volume": 62836.0}, {"date": "2024-02-26", "close": 26.16, "volume": 234550.0}, {"date": "2024-02-27", "close": 26.49, "volume": 79048.0}, {"date": "2024-02-28", "close": 26.35, "volume": 69656.0}, {"date": "2024-02-29", "close": 26.5, "volume": 78651.0}, {"date": "2024-03-01", "close": 26.72, "volume": 125429.0}, {"date": "2024-03-04", "close": 26.81, "volume": 164967.0}, {"date": "2024-03-05", "close": 26.05, "volume": 56293.0}, {"date": "2024-03-06", "close": 26.65, "volume": 57260.0}, {"date": "2024-03-07", "close": 26.76, "volume": 247735.0}, {"date": "2024-03-08", "close": 27.18, "volume": 72828.0}, {"date": "2024-03-11", "close": 27.0, "volume": 342337.0}, {"date": "2024-03-12", "close": 27.09, "volume": 56692.0}, {"date": "2024-03-13", "close": 27.3, "volume": 266990.0}, {"date": "2024-03-14", "close": 26.56, "volume": 53729.0}, {"date": "2024-03-15", "close": 26.55, "volume": 55252.0}, {"date": "2024-03-18", "close": 26.72, "volume": 442122.0}, {"date": "2024-03-19", "close": 26.52, "volume": 58220.0}, {"date": "2024-03-20", "close": 27.29, "volume": 41610.0}, {"date": "2024-03-21", "close": 27.6, "volume": 88410.0}, {"date": "2024-03-22", "close": 27.16, "volume": 37673.0}, {"date": "2024-03-25", "close": 27.47, "volume": 30529.0}, {"date": "2024-03-26", "close": 27.47, "volume": 24916.0}, {"date": "2024-03-27", "close": 27.64, "volume": 48182.0}, {"date": "2024-03-28", "close": 27.86, "volume": 25323.0}, {"date": "2024-04-01", "close": 27.3, "volume": 43129.0}, {"date": "2024-04-02", "close": 26.95, "volume": 53355.0}, {"date": "2024-04-03", "close": 26.94, "volume": 47296.0}, {"date": "2024-04-04", "close": 26.51, "volume": 49390.0}, {"date": "2024-04-05", "close": 26.64, "volume": 27032.0}, {"date": "2024-04-08", "close": 27.09, "volume": 31874.0}, {"date": "2024-04-09", "close": 27.09, "volume": 22720.0}, {"date": "2024-04-10", "close": 26.5, "volume": 80502.0}, {"date": "2024-04-11", "close": 26.73, "volume": 57690.0}, {"date": "2024-04-12", "close": 25.96, "volume": 56769.0}, {"date": "2024-04-15", "close": 25.4, "volume": 105053.0}, {"date": "2024-04-16", "close": 25.21, "volume": 67551.0}, {"date": "2024-04-17", "close": 25.18, "volume": 27086.0}, {"date": "2024-04-18", "close": 25.15, "volume": 27736.0}, {"date": "2024-04-19", "close": 24.98, "volume": 49305.0}, {"date": "2024-04-22", "close": 25.48, "volume": 44585.0}, {"date": "2024-04-23", "close": 26.04, "volume": 49431.0}, {"date": "2024-04-24", "close": 25.84, "volume": 21284.0}, {"date": "2024-04-25", "close": 25.39, "volume": 35905.0}, {"date": "2024-04-26", "close": 25.78, "volume": 24479.0}, {"date": "2024-04-29", "close": 25.56, "volume": 20718.0}, {"date": "2024-04-30", "close": 25.02, "volume": 81937.0}, {"date": "2024-05-01", "close": 24.69, "volume": 43563.0}, {"date": "2024-05-02", "close": 25.3, "volume": 119617.0}, {"date": "2024-05-03", "close": 25.32, "volume": 40215.0}, {"date": "2024-05-06", "close": 25.71, "volume": 42516.0}, {"date": "2024-05-07", "close": 25.78, "volume": 65010.0}, {"date": "2024-05-08", "close": 25.67, "volume": 28435.0}, {"date": "2024-05-09", "close": 25.86, "volume": 37914.0}, {"date": "2024-05-10", "close": 25.66, "volume": 27001.0}, {"date": "2024-05-13", "close": 25.66, "volume": 48594.0}, {"date": "2024-05-14", "close": 25.98, "volume": 44165.0}, {"date": "2024-05-15", "close": 26.26, "volume": 45441.0}, {"date": "2024-05-16", "close": 26.06, "volume": 113650.0}, {"date": "2024-05-17", "close": 26.1, "volume": 29305.0}, {"date": "2024-05-20", "close": 26.28, "volume": 28951.0}, {"date": "2024-05-21", "close": 26.12, "volume": 34657.0}, {"date": "2024-05-22", "close": 25.83, "volume": 32498.0}, {"date": "2024-05-23", "close": 25.45, "volume": 51156.0}, {"date": "2024-05-24", "close": 25.62, "volume": 183436.0}, {"date": "2024-05-28", "close": 25.46, "volume": 41271.0}, {"date": "2024-05-29", "close": 25.11, "volume": 37067.0}, {"date": "2024-05-30", "close": 25.08, "volume": 31367.0}, {"date": "2024-05-31", "close": 25.22, "volume": 40372.0}, {"date": "2024-06-03", "close": 25.08, "volume": 25508.0}, {"date": "2024-06-04", "close": 25.1, "volume": 26256.0}, {"date": "2024-06-05", "close": 25.59, "volume": 33543.0}, {"date": "2024-06-06", "close": 25.75, "volume": 27362.0}, {"date": "2024-06-07", "close": 25.61, "volume": 16139.0}, {"date": "2024-06-10", "close": 25.53, "volume": 31929.0}, {"date": "2024-06-11", "close": 25.35, "volume": 38936.0}, {"date": "2024-06-12", "close": 25.68, "volume": 30379.0}, {"date": "2024-06-13", "close": 25.2, "volume": 29996.0}, {"date": "2024-06-14", "close": 24.95, "volume": 33002.0}, {"date": "2024-06-17", "close": 25.05, "volume": 39769.0}, {"date": "2024-06-18", "close": 24.97, "volume": 28851.0}, {"date": "2024-06-20", "close": 25.08, "volume": 229187.0}, {"date": "2024-06-21", "close": 25.02, "volume": 66688.0}, {"date": "2024-06-24", "close": 25.04, "volume": 56072.0}, {"date": "2024-06-25", "close": 25.08, "volume": 48505.0}, {"date": "2024-06-26", "close": 24.97, "volume": 34953.0}, {"date": "2024-06-27", "close": 25.09, "volume": 33320.0}, {"date": "2024-06-28", "close": 25.16, "volume": 33431.0}, {"date": "2024-07-01", "close": 25.14, "volume": 150056.0}, {"date": "2024-07-02", "close": 25.29, "volume": 41100.0}, {"date": "2024-07-03", "close": 25.43, "volume": 21767.0}, {"date": "2024-07-05", "close": 25.43, "volume": 46188.0}, {"date": "2024-07-08", "close": 25.23, "volume": 26856.0}, {"date": "2024-07-09", "close": 25.13, "volume": 40533.0}, {"date": "2024-07-10", "close": 24.98, "volume": 51901.0}, {"date": "2024-07-11", "close": 25.38, "volume": 64200.0}, {"date": "2024-07-12", "close": 25.82, "volume": 80368.0}, {"date": "2024-07-15", "close": 26.46, "volume": 51688.0}, {"date": "2024-07-16", "close": 27.08, "volume": 53312.0}, {"date": "2024-07-17", "close": 26.99, "volume": 97269.0}, {"date": "2024-07-18", "close": 26.28, "volume": 50844.0}, {"date": "2024-07-19", "close": 26.33, "volume": 29348.0}, {"date": "2024-07-22", "close": 26.8, "volume": 34177.0}, {"date": "2024-07-23", "close": 26.34, "volume": 122726.0}, {"date": "2024-07-24", "close": 25.64, "volume": 86166.0}, {"date": "2024-07-25", "close": 25.44, "volume": 23359.0}, {"date": "2024-07-26", "close": 26.01, "volume": 45740.0}, {"date": "2024-07-29", "close": 25.92, "volume": 119289.0}, {"date": "2024-07-30", "close": 26.06, "volume": 32297.0}, {"date": "2024-07-31", "close": 26.37, "volume": 81190.0}, {"date": "2024-08-01", "close": 25.72, "volume": 34869.0}, {"date": "2024-08-02", "close": 24.93, "volume": 60659.0}, {"date": "2024-08-05", "close": 24.05, "volume": 73915.0}, {"date": "2024-08-06", "close": 24.41, "volume": 185855.0}, {"date": "2024-08-07", "close": 24.43, "volume": 140572.0}, {"date": "2024-08-08", "close": 25.14, "volume": 45160.0}, {"date": "2024-08-09", "close": 25.32, "volume": 33733.0}, {"date": "2024-08-12", "close": 25.07, "volume": 77737.0}, {"date": "2024-08-13", "close": 25.71, "volume": 14287.0}, {"date": "2024-08-14", "close": 25.67, "volume": 86446.0}, {"date": "2024-08-15", "close": 26.32, "volume": 31380.0}, {"date": "2024-08-16", "close": 26.69, "volume": 18805.0}, {"date": "2024-08-19", "close": 26.96, "volume": 24166.0}, {"date": "2024-08-20", "close": 26.84, "volume": 40208.0}, {"date": "2024-08-21", "close": 26.98, "volume": 24885.0}, {"date": "2024-08-22", "close": 26.66, "volume": 35506.0}, {"date": "2024-08-23", "close": 27.07, "volume": 30584.0}, {"date": "2024-08-26", "close": 27.11, "volume": 36836.0}, {"date": "2024-08-27", "close": 27.15, "volume": 22725.0}, {"date": "2024-08-28", "close": 26.79, "volume": 29447.0}, {"date": "2024-08-29", "close": 27.46, "volume": 42910.0}, {"date": "2024-08-30", "close": 27.46, "volume": 47489.0}, {"date": "2024-09-03", "close": 26.81, "volume": 89319.0}, {"date": "2024-09-04", "close": 26.7, "volume": 26876.0}, {"date": "2024-09-05", "close": 26.48, "volume": 20552.0}, {"date": "2024-09-06", "close": 25.98, "volume": 29619.0}, {"date": "2024-09-09", "close": 26.38, "volume": 23370.0}, {"date": "2024-09-10", "close": 26.45, "volume": 854502.0}, {"date": "2024-09-11", "close": 26.62, "volume": 32431.0}, {"date": "2024-09-12", "close": 27.1, "volume": 23052.0}, {"date": "2024-09-13", "close": 27.34, "volume": 90761.0}, {"date": "2024-09-16", "close": 27.48, "volume": 21202.0}, {"date": "2024-09-17", "close": 27.49, "volume": 22246.0}, {"date": "2024-09-18", "close": 27.43, "volume": 15054.0}, {"date": "2024-09-19", "close": 28.25, "volume": 99195.0}, {"date": "2024-09-20", "close": 27.97, "volume": 87093.0}, {"date": "2024-09-23", "close": 27.88, "volume": 21242.0}, {"date": "2024-09-24", "close": 27.99, "volume": 23377.0}, {"date": "2024-09-25", "close": 27.44, "volume": 43919.0}, {"date": "2024-09-26", "close": 27.98, "volume": 57565.0}, {"date": "2024-09-27", "close": 28.09, "volume": 55433.0}, {"date": "2024-09-30", "close": 28.02, "volume": 36391.0}, {"date": "2024-10-01", "close": 27.67, "volume": 26786.0}, {"date": "2024-10-02", "close": 27.52, "volume": 36750.0}, {"date": "2024-10-03", "close": 27.48, "volume": 42644.0}, {"date": "2024-10-04", "close": 27.92, "volume": 33829.0}, {"date": "2024-10-07", "close": 27.73, "volume": 20938.0}, {"date": "2024-10-08", "close": 28.1, "volume": 27905.0}, {"date": "2024-10-09", "close": 28.24, "volume": 103334.0}, {"date": "2024-10-10", "close": 28.15, "volume": 48435.0}, {"date": "2024-10-11", "close": 28.71, "volume": 73563.0}, {"date": "2024-10-14", "close": 29.2, "volume": 35016.0}, {"date": "2024-10-15", "close": 29.18, "volume": 23027.0}, {"date": "2024-10-16", "close": 29.48, "volume": 41127.0}, {"date": "2024-10-17", "close": 29.25, "volume": 54048.0}, {"date": "2024-10-18", "close": 29.67, "volume": 34056.0}, {"date": "2024-10-21", "close": 29.51, "volume": 23445.0}, {"date": "2024-10-22", "close": 29.48, "volume": 23380.0}, {"date": "2024-10-23", "close": 29.19, "volume": 34747.0}, {"date": "2024-10-24", "close": 29.4, "volume": 77354.0}, {"date": "2024-10-25", "close": 29.06, "volume": 22489.0}, {"date": "2024-10-28", "close": 29.65, "volume": 39097.0}, {"date": "2024-10-29", "close": 29.42, "volume": 25649.0}, {"date": "2024-10-30", "close": 29.41, "volume": 155719.0}, {"date": "2024-10-31", "close": 28.94, "volume": 75694.0}, {"date": "2024-11-01", "close": 28.96, "volume": 502107.0}, {"date": "2024-11-04", "close": 29.1, "volume": 46118.0}, {"date": "2024-11-05", "close": 29.5, "volume": 68601.0}, {"date": "2024-11-06", "close": 30.89, "volume": 110974.0}, {"date": "2024-11-07", "close": 31.24, "volume": 74859.0}, {"date": "2024-11-08", "close": 31.7, "volume": 116088.0}, {"date": "2024-11-11", "close": 33.08, "volume": 180149.0}, {"date": "2024-11-12", "close": 32.97, "volume": 258194.0}, {"date": "2024-11-13", "close": 32.47, "volume": 70624.0}, {"date": "2024-11-14", "close": 32.11, "volume": 44877.0}, {"date": "2024-11-15", "close": 32.23, "volume": 62128.0}, {"date": "2024-11-18", "close": 32.68, "volume": 96403.0}, {"date": "2024-11-19", "close": 32.98, "volume": 59552.0}, {"date": "2024-11-20", "close": 32.93, "volume": 83491.0}, {"date": "2024-11-21", "close": 33.26, "volume": 47067.0}, {"date": "2024-11-22", "close": 33.55, "volume": 64646.0}, {"date": "2024-11-25", "close": 33.9, "volume": 74627.0}, {"date": "2024-11-26", "close": 33.58, "volume": 45738.0}, {"date": "2024-11-27", "close": 33.83, "volume": 76690.0}, {"date": "2024-11-29", "close": 34.0, "volume": 22980.0}, {"date": "2024-12-02", "close": 33.76, "volume": 54497.0}, {"date": "2024-12-03", "close": 33.8, "volume": 33584.0}, {"date": "2024-12-04", "close": 34.32, "volume": 87822.0}, {"date": "2024-12-05", "close": 33.87, "volume": 151547.0}, {"date": "2024-12-06", "close": 34.17, "volume": 44296.0}, {"date": "2024-12-09", "close": 33.44, "volume": 80998.0}, {"date": "2024-12-10", "close": 33.01, "volume": 52725.0}, {"date": "2024-12-11", "close": 33.59, "volume": 126980.0}, {"date": "2024-12-12", "close": 33.47, "volume": 75061.0}, {"date": "2024-12-13", "close": 33.39, "volume": 53179.0}, {"date": "2024-12-16", "close": 33.67, "volume": 482631.0}, {"date": "2024-12-17", "close": 33.59, "volume": 47355.0}, {"date": "2024-12-18", "close": 31.97, "volume": 72414.0}, {"date": "2024-12-19", "close": 31.76, "volume": 64362.0}, {"date": "2024-12-20", "close": 32.25, "volume": 47360.0}, {"date": "2024-12-23", "close": 32.07, "volume": 56157.0}, {"date": "2024-12-24", "close": 32.54, "volume": 54180.0}, {"date": "2024-12-26", "close": 32.8, "volume": 46503.0}, {"date": "2024-12-27", "close": 32.15, "volume": 32137.0}, {"date": "2024-12-30", "close": 31.43, "volume": 73163.0}, {"date": "2024-12-31", "close": 31.22, "volume": 114092.0}, {"date": "2025-01-02", "close": 31.26, "volume": 131116.0}, {"date": "2025-01-03", "close": 32.2, "volume": 30829.0}, {"date": "2025-01-06", "close": 32.46, "volume": 29606.0}, {"date": "2025-01-07", "close": 31.7, "volume": 145380.0}, {"date": "2025-01-08", "close": 31.57, "volume": 117416.0}, {"date": "2025-01-10", "close": 30.76, "volume": 136220.0}, {"date": "2025-01-13", "close": 30.48, "volume": 54973.0}, {"date": "2025-01-14", "close": 30.91, "volume": 55938.0}, {"date": "2025-01-15", "close": 31.68, "volume": 68267.0}, {"date": "2025-01-16", "close": 31.85, "volume": 66226.0}, {"date": "2025-01-17", "close": 32.15, "volume": 93392.0}, {"date": "2025-01-21", "close": 32.54, "volume": 51459.0}, {"date": "2025-01-22", "close": 32.61, "volume": 66146.0}, {"date": "2025-01-23", "close": 32.85, "volume": 76413.0}, {"date": "2025-01-24", "close": 32.94, "volume": 118441.0}, {"date": "2025-01-27", "close": 32.38, "volume": 56584.0}, {"date": "2025-01-28", "close": 32.82, "volume": 58353.0}, {"date": "2025-01-29", "close": 32.94, "volume": 35272.0}, {"date": "2025-01-30", "close": 33.45, "volume": 44994.0}, {"date": "2025-01-31", "close": 33.15, "volume": 100536.0}, {"date": "2025-02-03", "close": 32.96, "volume": 73469.0}, {"date": "2025-02-04", "close": 32.62, "volume": 90173.0}, {"date": "2025-02-05", "close": 33.06, "volume": 25995.0}, {"date": "2025-02-06", "close": 32.96, "volume": 45786.0}, {"date": "2025-02-07", "close": 32.95, "volume": 60528.0}, {"date": "2025-02-10", "close": 33.03, "volume": 52467.0}, {"date": "2025-02-11", "close": 32.33, "volume": 89108.0}, {"date": "2025-02-12", "close": 32.58, "volume": 69652.0}, {"date": "2025-02-13", "close": 33.17, "volume": 85759.0}, {"date": "2025-02-14", "close": 33.12, "volume": 33709.0}, {"date": "2025-02-18", "close": 33.5, "volume": 56397.0}, {"date": "2025-02-19", "close": 32.93, "volume": 55077.0}, {"date": "2025-02-20", "close": 32.68, "volume": 63530.0}, {"date": "2025-02-21", "close": 31.27, "volume": 161065.0}, {"date": "2025-02-24", "close": 30.94, "volume": 45148.0}, {"date": "2025-02-25", "close": 30.52, "volume": 120466.0}, {"date": "2025-02-26", "close": 30.62, "volume": 36375.0}, {"date": "2025-02-27", "close": 30.2, "volume": 56737.0}, {"date": "2025-02-28", "close": 30.68, "volume": 86528.0}, {"date": "2025-03-03", "close": 30.2, "volume": 75088.0}, {"date": "2025-03-04", "close": 29.49, "volume": 83843.0}, {"date": "2025-03-05", "close": 29.98, "volume": 58393.0}, {"date": "2025-03-06", "close": 29.17, "volume": 96729.0}, {"date": "2025-03-07", "close": 29.27, "volume": 103643.0}, {"date": "2025-03-10", "close": 27.82, "volume": 299868.0}, {"date": "2025-03-11", "close": 27.78, "volume": 80982.0}, {"date": "2025-03-12", "close": 28.03, "volume": 69213.0}, {"date": "2025-03-13", "close": 27.43, "volume": 179117.0}, {"date": "2025-03-14", "close": 28.23, "volume": 60374.0}, {"date": "2025-03-17", "close": 28.63, "volume": 48305.0}, {"date": "2025-03-18", "close": 28.26, "volume": 32737.0}, {"date": "2025-03-19", "close": 28.87, "volume": 51458.0}, {"date": "2025-03-20", "close": 28.75, "volume": 34313.0}, {"date": "2025-03-21", "close": 28.65, "volume": 17412.0}, {"date": "2025-03-24", "close": 29.42, "volume": 55683.0}, {"date": "2025-03-25", "close": 29.32, "volume": 35753.0}, {"date": "2025-03-26", "close": 28.81, "volume": 51128.0}, {"date": "2025-03-27", "close": 28.56, "volume": 34782.0}, {"date": "2025-03-28", "close": 27.69, "volume": 117580.0}, {"date": "2025-03-31", "close": 27.56, "volume": 187333.0}, {"date": "2025-04-01", "close": 27.86, "volume": 33305.0}, {"date": "2025-04-02", "close": 28.44, "volume": 52631.0}, {"date": "2025-04-03", "close": 26.65, "volume": 88400.0}, {"date": "2025-04-04", "close": 24.83, "volume": 160220.0}, {"date": "2025-04-07", "close": 24.7, "volume": 118378.0}, {"date": "2025-04-08", "close": 24.27, "volume": 123866.0}, {"date": "2025-04-09", "close": 27.17, "volume": 78755.0}, {"date": "2025-04-10", "close": 26.01, "volume": 80737.0}, {"date": "2025-04-11", "close": 26.65, "volume": 91728.0}, {"date": "2025-04-14", "close": 26.96, "volume": 37375.0}, {"date": "2025-04-15", "close": 26.96, "volume": 49071.0}, {"date": "2025-04-16", "close": 26.56, "volume": 26057.0}, {"date": "2025-04-17", "close": 26.71, "volume": 36738.0}, {"date": "2025-04-21", "close": 26.15, "volume": 52981.0}, {"date": "2025-04-22", "close": 27.24, "volume": 33741.0}, {"date": "2025-04-23", "close": 27.67, "volume": 119049.0}, {"date": "2025-04-24", "close": 28.06, "volume": 53864.0}, {"date": "2025-04-25", "close": 28.21, "volume": 24763.0}, {"date": "2025-04-28", "close": 28.05, "volume": 66175.0}, {"date": "2025-04-29", "close": 28.58, "volume": 60397.0}, {"date": "2025-04-30", "close": 28.19, "volume": 19545.0}, {"date": "2025-05-01", "close": 28.23, "volume": 44820.0}, {"date": "2025-05-02", "close": 28.6, "volume": 54013.0}, {"date": "2025-05-05", "close": 28.51, "volume": 26179.0}, {"date": "2025-05-06", "close": 28.35, "volume": 24926.0}, {"date": "2025-05-07", "close": 28.42, "volume": 16678.0}, {"date": "2025-05-08", "close": 29.16, "volume": 67544.0}, {"date": "2025-05-09", "close": 29.16, "volume": 19892.0}, {"date": "2025-05-12", "close": 30.07, "volume": 40364.0}, {"date": "2025-05-13", "close": 30.84, "volume": 51008.0}, {"date": "2025-05-14", "close": 30.78, "volume": 56214.0}, {"date": "2025-05-15", "close": 30.22, "volume": 24389.0}, {"date": "2025-05-16", "close": 30.74, "volume": 28231.0}, {"date": "2025-05-19", "close": 30.85, "volume": 17167.0}, {"date": "2025-05-20", "close": 30.6, "volume": 17872.0}, {"date": "2025-05-21", "close": 29.93, "volume": 27883.0}, {"date": "2025-05-22", "close": 30.29, "volume": 16281.0}, {"date": "2025-05-23", "close": 30.17, "volume": 15394.0}, {"date": "2025-05-27", "close": 30.99, "volume": 54474.0}, {"date": "2025-05-28", "close": 30.59, "volume": 38529.0}, {"date": "2025-05-29", "close": 30.65, "volume": 19346.0}, {"date": "2025-05-30", "close": 30.62, "volume": 9614.0}, {"date": "2025-06-02", "close": 30.86, "volume": 20765.0}, {"date": "2025-06-03", "close": 31.2, "volume": 42733.0}, {"date": "2025-06-04", "close": 31.65, "volume": 59748.0}, {"date": "2025-06-05", "close": 31.63, "volume": 36716.0}, {"date": "2025-06-06", "close": 32.21, "volume": 22831.0}, {"date": "2025-06-09", "close": 32.46, "volume": 25326.0}, {"date": "2025-06-10", "close": 32.45, "volume": 18721.0}, {"date": "2025-06-11", "close": 32.34, "volume": 21486.0}, {"date": "2025-06-12", "close": 32.09, "volume": 18279.0}, {"date": "2025-06-13", "close": 31.25, "volume": 46447.0}, {"date": "2025-06-16", "close": 32.16, "volume": 29772.0}, {"date": "2025-06-17", "close": 31.63, "volume": 36066.0}, {"date": "2025-06-18", "close": 32.1, "volume": 35253.0}, {"date": "2025-06-20", "close": 32.09, "volume": 33595.0}, {"date": "2025-06-23", "close": 32.57, "volume": 23770.0}, {"date": "2025-06-24", "close": 33.74, "volume": 45240.0}, {"date": "2025-06-25", "close": 33.24, "volume": 52010.0}, {"date": "2025-06-26", "close": 33.83, "volume": 78593.0}, {"date": "2025-06-27", "close": 33.73, "volume": 41529.0}, {"date": "2025-06-30", "close": 34.22, "volume": 44128.0}, {"date": "2025-07-01", "close": 33.77, "volume": 19732.0}, {"date": "2025-07-02", "close": 34.3, "volume": 39667.0}, {"date": "2025-07-03", "close": 34.58, "volume": 101378.0}, {"date": "2025-07-07", "close": 34.43, "volume": 35678.0}, {"date": "2025-07-08", "close": 34.41, "volume": 132997.0}, {"date": "2025-07-09", "close": 34.76, "volume": 47697.0}, {"date": "2025-07-10", "close": 34.67, "volume": 21032.0}, {"date": "2025-07-11", "close": 33.86, "volume": 43449.0}, {"date": "2025-07-14", "close": 34.295, "volume": 54747.0}, {"date": "2025-07-15", "close": 33.88, "volume": 59156.0}, {"date": "2025-07-16", "close": 34.58, "volume": 29786.0}, {"date": "2025-07-17", "close": 35.01, "volume": 47934.0}, {"date": "2025-07-18", "close": 35.03, "volume": 73308.0}, {"date": "2025-07-21", "close": 34.95, "volume": 56005.0}, {"date": "2025-07-22", "close": 35.21, "volume": 36707.0}, {"date": "2025-07-23", "close": 35.26, "volume": 35434.0}, {"date": "2025-07-24", "close": 35.09, "volume": 29199.0}, {"date": "2025-07-25", "close": 35.285, "volume": 55128.0}, {"date": "2025-07-28", "close": 35.04, "volume": 35566.0}, {"date": "2025-07-29", "close": 34.61, "volume": 72470.0}, {"date": "2025-07-30", "close": 34.52, "volume": 113442.0}, {"date": "2025-07-31", "close": 34.31, "volume": 44065.0}, {"date": "2025-08-01", "close": 32.88, "volume": 49908.0}, {"date": "2025-08-04", "close": 33.76, "volume": 75952.0}, {"date": "2025-08-05", "close": 33.1, "volume": 25896.0}, {"date": "2025-08-06", "close": 33.3421, "volume": 39185.0}, {"date": "2025-08-07", "close": 33.28, "volume": 31645.0}, {"date": "2025-08-08", "close": 32.74, "volume": 61922.0}, {"date": "2025-08-11", "close": 32.53, "volume": 31148.0}, {"date": "2025-08-12", "close": 33.08, "volume": 42914.0}, {"date": "2025-08-13", "close": 33.67, "volume": 20877.0}, {"date": "2025-08-14", "close": 33.23, "volume": 57842.0}, {"date": "2025-08-15", "close": 33.3004, "volume": 28649.0}, {"date": "2025-08-18", "close": 33.5611, "volume": 20992.0}, {"date": "2025-08-19", "close": 32.9, "volume": 49736.0}, {"date": "2025-08-20", "close": 32.895, "volume": 46639.0}, {"date": "2025-08-21", "close": 32.8234, "volume": 17506.0}, {"date": "2025-08-22", "close": 33.99, "volume": 26534.0}, {"date": "2025-08-25", "close": 33.55, "volume": 44742.0}, {"date": "2025-08-26", "close": 33.54, "volume": 20955.0}, {"date": "2025-08-27", "close": 33.6315, "volume": 41305.0}, {"date": "2025-08-28", "close": 33.91, "volume": 50935.0}, {"date": "2025-08-29", "close": 33.99, "volume": 24033.0}, {"date": "2025-09-02", "close": 33.36, "volume": 35023.0}, {"date": "2025-09-03", "close": 33.23, "volume": 29278.0}, {"date": "2025-09-04", "close": 33.43, "volume": 22383.0}, {"date": "2025-09-05", "close": 33.58, "volume": 58736.0}, {"date": "2025-09-08", "close": 33.76, "volume": 32689.0}, {"date": "2025-09-09", "close": 34.08, "volume": 29537.0}, {"date": "2025-09-10", "close": 33.47, "volume": 25255.0}, {"date": "2025-09-11", "close": 33.825, "volume": 24152.0}, {"date": "2025-09-12", "close": 33.73, "volume": 24096.0}, {"date": "2025-09-15", "close": 34.19, "volume": 73249.0}, {"date": "2025-09-16", "close": 34.34, "volume": 62436.0}, {"date": "2025-09-17", "close": 34.46, "volume": 31581.0}, {"date": "2025-09-18", "close": 34.95, "volume": 27619.0}, {"date": "2025-09-19", "close": 35.11, "volume": 42200.0}, {"date": "2025-09-22", "close": 34.95, "volume": 44668.0}, {"date": "2025-09-23", "close": 34.19, "volume": 55500.0}, {"date": "2025-09-24", "close": 34.1, "volume": 23336.0}, {"date": "2025-09-25", "close": 33.3, "volume": 52412.0}, {"date": "2025-09-26", "close": 33.43, "volume": 56065.0}, {"date": "2025-09-29", "close": 34.08, "volume": 20734.0}, {"date": "2025-09-30", "close": 33.52, "volume": 87287.0}, {"date": "2025-10-01", "close": 33.5, "volume": 62660.0}, {"date": "2025-10-02", "close": 34.43, "volume": 25153.0}, {"date": "2025-10-03", "close": 34.3, "volume": 22130.0}, {"date": "2025-10-06", "close": 34.755, "volume": 33199.0}, {"date": "2025-10-07", "close": 34.77, "volume": 26985.0}, {"date": "2025-10-08", "close": 35.12, "volume": 34452.0}, {"date": "2025-10-09", "close": 35.12, "volume": 36010.0}, {"date": "2025-10-10", "close": 33.45, "volume": 55450.0}, {"date": "2025-10-13", "close": 34.09, "volume": 70579.0}, {"date": "2025-10-14", "close": 34.21, "volume": 26672.0}, {"date": "2025-10-15", "close": 34.17, "volume": 45054.0}, {"date": "2025-10-16", "close": 33.24, "volume": 84605.0}, {"date": "2025-10-17", "close": 33.37, "volume": 48526.0}, {"date": "2025-10-20", "close": 34.25, "volume": 38271.0}, {"date": "2025-10-21", "close": 34.31, "volume": 22388.0}, {"date": "2025-10-22", "close": 33.49, "volume": 38476.0}, {"date": "2025-10-23", "close": 33.98, "volume": 51123.0}, {"date": "2025-10-24", "close": 34.84, "volume": 30889.0}, {"date": "2025-10-27", "close": 35.21, "volume": 50206.0}, {"date": "2025-10-28", "close": 34.9132, "volume": 45918.0}, {"date": "2025-10-29", "close": 33.61, "volume": 49369.0}, {"date": "2025-10-30", "close": 32.6969, "volume": 37102.0}, {"date": "2025-10-31", "close": 33.239, "volume": 247247.0}, {"date": "2025-11-03", "close": 33.01, "volume": 74899.0}, {"date": "2025-11-04", "close": 32.19, "volume": 93309.0}, {"date": "2025-11-05", "close": 32.7387, "volume": 35727.0}, {"date": "2025-11-06", "close": 31.27, "volume": 440546.0}, {"date": "2025-11-07", "close": 31.44, "volume": 91673.0}, {"date": "2025-11-10", "close": 32.12, "volume": 37685.0}, {"date": "2025-11-11", "close": 32.02, "volume": 31951.0}, {"date": "2025-11-12", "close": 31.9847, "volume": 47410.0}, {"date": "2025-11-13", "close": 30.54, "volume": 95422.0}, {"date": "2025-11-14", "close": 30.1724, "volume": 51806.0}, {"date": "2025-11-17", "close": 29.34, "volume": 70716.0}, {"date": "2025-11-18", "close": 29.07, "volume": 45387.0}, {"date": "2025-11-19", "close": 28.92, "volume": 54553.0}, {"date": "2025-11-20", "close": 28.17, "volume": 49115.0}, {"date": "2025-11-21", "close": 28.75, "volume": 57104.0}, {"date": "2025-11-24", "close": 29.324, "volume": 34256.0}, {"date": "2025-11-25", "close": 29.65, "volume": 36078.0}, {"date": "2025-11-26", "close": 30.01, "volume": 103793.0}, {"date": "2025-11-28", "close": 30.6759, "volume": 30135.0}, {"date": "2025-12-01", "close": 30.19, "volume": 95949.0}, {"date": "2025-12-02", "close": 30.08, "volume": 51634.0}, {"date": "2025-12-03", "close": 30.535, "volume": 50277.0}, {"date": "2025-12-04", "close": 30.7, "volume": 38746.0}, {"date": "2025-12-05", "close": 30.43, "volume": 71672.0}, {"date": "2025-12-08", "close": 30.19, "volume": 40630.0}, {"date": "2025-12-09", "close": 30.3154, "volume": 35085.0}, {"date": "2025-12-10", "close": 30.63, "volume": 43263.0}, {"date": "2025-12-11", "close": 30.7508, "volume": 60108.0}, {"date": "2025-12-12", "close": 30.4728, "volume": 58607.0}, {"date": "2025-12-15", "close": 29.63, "volume": 49500.0}, {"date": "2025-12-16", "close": 29.98, "volume": 99097.0}, {"date": "2025-12-17", "close": 29.55, "volume": 75519.0}, {"date": "2025-12-18", "close": 29.99, "volume": 62421.0}, {"date": "2025-12-19", "close": 30.3205, "volume": 32853.0}, {"date": "2025-12-22", "close": 30.615, "volume": 68775.0}, {"date": "2025-12-23", "close": 30.3728, "volume": 35807.0}, {"date": "2025-12-24", "close": 30.45, "volume": 15523.0}, {"date": "2025-12-26", "close": 30.2856, "volume": 17786.0}, {"date": "2025-12-29", "close": 30.1348, "volume": 80690.0}, {"date": "2025-12-30", "close": 29.745, "volume": 96590.0}, {"date": "2025-12-31", "close": 29.43, "volume": 56575.0}, {"date": "2026-01-02", "close": 29.4809, "volume": 36244.0}, {"date": "2026-01-05", "close": 30.48, "volume": 233500.0}, {"date": "2026-01-06", "close": 30.59, "volume": 116818.0}, {"date": "2026-01-07", "close": 30.45, "volume": 40881.0}, {"date": "2026-01-08", "close": 30.48, "volume": 77688.0}, {"date": "2026-01-09", "close": 30.42, "volume": 34505.0}, {"date": "2026-01-12", "close": 30.2, "volume": 32428.0}, {"date": "2026-01-13", "close": 29.84, "volume": 75774.0}, {"date": "2026-01-14", "close": 29.61, "volume": 187300.0}, {"date": "2026-01-15", "close": 29.01, "volume": 64622.0}, {"date": "2026-01-16", "close": 29.14, "volume": 100017.0}, {"date": "2026-01-20", "close": 28.3992, "volume": 75868.0}, {"date": "2026-01-21", "close": 28.61, "volume": 34704.0}, {"date": "2026-01-22", "close": 29.03, "volume": 191540.0}, {"date": "2026-01-23", "close": 29.06, "volume": 72885.0}, {"date": "2026-01-26", "close": 28.87, "volume": 80092.0}, {"date": "2026-01-27", "close": 28.68, "volume": 153505.0}, {"date": "2026-01-28", "close": 28.27, "volume": 49821.0}, {"date": "2026-01-29", "close": 27.45, "volume": 155435.0}, {"date": "2026-01-30", "close": 26.78, "volume": 89147.0}, {"date": "2026-02-02", "close": 26.63, "volume": 48810.0}, {"date": "2026-02-03", "close": 25.01, "volume": 130214.0}, {"date": "2026-02-04", "close": 24.64, "volume": 636990.0}, {"date": "2026-02-05", "close": 23.66, "volume": 172808.0}, {"date": "2026-02-06", "close": 24.695, "volume": 113428.0}, {"date": "2026-02-09", "close": 25.04, "volume": 109791.0}, {"date": "2026-02-10", "close": 25.12, "volume": 52145.0}, {"date": "2026-02-11", "close": 24.17, "volume": 46544.0}, {"date": "2026-02-12", "close": 22.81, "volume": 221019.0}, {"date": "2026-02-13", "close": 23.32, "volume": 64044.0}, {"date": "2026-02-17", "close": 23.46, "volume": 138090.0}, {"date": "2026-02-18", "close": 23.885, "volume": 58108.0}, {"date": "2026-02-19", "close": 23.84, "volume": 35156.0}, {"date": "2026-02-20", "close": 23.81, "volume": 95902.0}, {"date": "2026-02-23", "close": 22.84, "volume": 75529.0}, {"date": "2026-02-24", "close": 23.31, "volume": 59051.0}, {"date": "2026-02-25", "close": 24.23, "volume": 103266.0}, {"date": "2026-02-26", "close": 24.7, "volume": 96384.0}, {"date": "2026-02-27", "close": 24.42, "volume": 31153.0}, {"date": "2026-03-02", "close": 24.7778, "volume": 261560.0}, {"date": "2026-03-03", "close": 24.7, "volume": 104107.0}, {"date": "2026-03-04", "close": 25.3, "volume": 125221.0}, {"date": "2026-03-05", "close": 25.46, "volume": 76847.0}, {"date": "2026-03-06", "close": 25.17, "volume": 158277.0}, {"date": "2026-03-09", "close": 25.3, "volume": 566842.0}, {"date": "2026-03-10", "close": 24.96, "volume": 55913.0}, {"date": "2026-03-11", "close": 24.815, "volume": 46602.0}, {"date": "2026-03-12", "close": 24.03, "volume": 196183.0}, {"date": "2026-03-13", "close": 24.18, "volume": 71619.0}, {"date": "2026-03-16", "close": 24.52, "volume": 54784.0}, {"date": "2026-03-17", "close": 24.95, "volume": 29655.0}, {"date": "2026-03-18", "close": 24.25, "volume": 437686.0}, {"date": "2026-03-19", "close": 24.27, "volume": 64117.0}, {"date": "2026-03-20", "close": 23.91, "volume": 34612.0}, {"date": "2026-03-23", "close": 24.5, "volume": 46384.0}, {"date": "2026-03-24", "close": 23.51, "volume": 71057.0}, {"date": "2026-03-25", "close": 23.71, "volume": 29482.0}, {"date": "2026-03-26", "close": 23.17, "volume": 62537.0}, {"date": "2026-03-27", "close": 22.26, "volume": 44888.0}, {"date": "2026-03-30", "close": 22.25, "volume": 48334.0}, {"date": "2026-03-31", "close": 23.1, "volume": 85073.0}, {"date": "2026-04-01", "close": 22.895, "volume": 74101.0}, {"date": "2026-04-02", "close": 22.97, "volume": 28674.0}, {"date": "2026-04-06", "close": 23.27, "volume": 46521.0}, {"date": "2026-04-07", "close": 23.06, "volume": 46068.0}, {"date": "2026-04-08", "close": 23.65, "volume": 48966.0}, {"date": "2026-04-09", "close": 23.16, "volume": 47988.0}, {"date": "2026-04-10", "close": 23.0, "volume": 45924.0}, {"date": "2026-04-13", "close": 24.0, "volume": 128558.0}, {"date": "2026-04-14", "close": 24.74, "volume": 53989.0}, {"date": "2026-04-15", "close": 25.76, "volume": 54525.0}, {"date": "2026-04-16", "close": 25.89, "volume": 116523.0}, {"date": "2026-04-17", "close": 26.62, "volume": 111829.0}, {"date": "2026-04-20", "close": 26.8374, "volume": 54483.0}, {"date": "2026-04-21", "close": 26.09, "volume": 67428.0}, {"date": "2026-04-22", "close": 26.6, "volume": 65134.0}, {"date": "2026-04-23", "close": 25.57, "volume": 44765.0}, {"date": "2026-04-24", "close": 25.82, "volume": 26079.0}, {"date": "2026-04-27", "close": 25.61, "volume": 34040.0}, {"date": "2026-04-28", "close": 25.45, "volume": 23800.0}, {"date": "2026-04-29", "close": 24.87, "volume": 52978.0}, {"date": "2026-04-30", "close": 25.25, "volume": 70457.0}, {"date": "2026-05-01", "close": 25.61, "volume": 30302.0}, {"date": "2026-05-04", "close": 26.02, "volume": 116197.0}, {"date": "2026-05-05", "close": 25.7759, "volume": 41633.0}, {"date": "2026-05-06", "close": 26.03, "volume": 26015.0}, {"date": "2026-05-07", "close": 25.86, "volume": 38687.0}, {"date": "2026-05-08", "close": 25.7, "volume": 49086.0}, {"date": "2026-05-11", "close": 25.92, "volume": 60341.0}, {"date": "2026-05-12", "close": 25.5, "volume": 50612.0}, {"date": "2026-05-13", "close": 25.0283, "volume": 36301.0}, {"date": "2026-05-14", "close": 25.4, "volume": 85021.0}, {"date": "2026-05-15", "close": 24.85, "volume": 54661.0}, {"date": "2026-05-18", "close": 24.905, "volume": 52332.0}, {"date": "2026-05-19", "close": 24.7452, "volume": 39884.0}, {"date": "2026-05-20", "close": 25.045, "volume": 50306.0}, {"date": "2026-05-21", "close": 24.8831, "volume": 61644.0}, {"date": "2026-05-22", "close": 24.8172, "volume": 64143.0}, {"date": "2026-05-26", "close": 24.89, "volume": 103006.0}, {"date": "2026-05-27", "close": 24.97, "volume": 62324.0}, {"date": "2026-05-28", "close": 25.57, "volume": 104837.0}, {"date": "2026-05-29", "close": 26.25, "volume": 118188.0}, {"date": "2026-06-01", "close": 26.6, "volume": 157023.0}, {"date": "2026-06-02", "close": 25.8597, "volume": 253567.0}, {"date": "2026-06-03", "close": 24.64, "volume": 174168.0}, {"date": "2026-06-04", "close": 24.94, "volume": 50644.0}, {"date": "2026-06-05", "close": 23.6524, "volume": 81665.0}, {"date": "2026-06-08", "close": 24.0, "volume": 59749.0}, {"date": "2026-06-09", "close": 23.81, "volume": 268084.0}, {"date": "2026-06-10", "close": 23.3345, "volume": 86719.0}, {"date": "2026-06-11", "close": 24.05, "volume": 76620.0}, {"date": "2026-06-12", "close": 24.22, "volume": 47894.0}, {"date": "2026-06-15", "close": 24.79, "volume": 47018.0}, {"date": "2026-06-16", "close": 24.97, "volume": 61628.0}, {"date": "2026-06-17", "close": 24.72, "volume": 64312.0}, {"date": "2026-06-18", "close": 24.97, "volume": 85644.0}, {"date": "2026-06-22", "close": 24.47, "volume": 271803.0}, {"date": "2026-06-23", "close": 24.29, "volume": 162485.0}, {"date": "2026-06-24", "close": 24.335, "volume": 117235.0}, {"date": "2026-06-25", "close": 23.9861, "volume": 27111.0}, {"date": "2026-06-26", "close": 24.9, "volume": 55172.0}, {"date": "2026-06-29", "close": 25.0484, "volume": 39893.0}, {"date": "2026-06-30", "close": 24.69, "volume": 44805.0}, {"date": "2026-07-01", "close": 25.33, "volume": 199062.0}, {"date": "2026-07-02", "close": 25.57, "volume": 76284.0}, {"date": "2026-07-06", "close": 26.01, "volume": 61242.0}, {"date": "2026-07-07", "close": 25.64, "volume": 63037.0}, {"date": "2026-07-08", "close": 25.22, "volume": 84552.0}, {"date": "2026-07-09", "close": 25.62, "volume": 52055.0}, {"date": "2026-07-10", "close": 25.615, "volume": 32224.0}, {"date": "2026-07-13", "close": 25.46, "volume": 40744.0}, {"date": "2026-07-14", "close": 25.49, "volume": 70357.0}, {"date": "2026-07-15", "close": 26.11, "volume": 42545.0}, {"date": "2026-07-16", "close": 25.78, "volume": 60638.0}, {"date": "2026-07-17", "close": 25.26, "volume": 112781.0}, {"date": "2026-07-20", "close": 25.6144, "volume": 155138.0}, {"date": "2026-07-21", "close": 26.03, "volume": 62848.0}, {"date": "2026-07-22", "close": 25.525, "volume": 56472.0}, {"date": "2026-07-23", "close": 25.11, "volume": 131919.0}, {"date": "2026-07-24", "close": 25.0351, "volume": 266854.0}, {"date": "2026-07-27", "close": 25.66, "volume": 80193.0}, {"date": "2026-07-28", "close": 26.04, "volume": 41383.0}, {"date": "2026-07-29", "close": 25.6153, "volume": 38059.0}, {"date": "2026-07-30", "close": 25.98, "volume": 47640.0}, {"date": "2026-07-31", "close": 25.57, "volume": 37007.0}, {"date": "2026-08-03", "close": 26.26, "volume": 30537.0}, {"date": "2026-08-04", "close": 26.7382, "volume": 69079.0}, {"date": "2026-08-05", "close": 26.4166, "volume": 30450.0}, {"date": "2026-08-06", "close": 26.0732, "volume": 29989.0}, {"date": "2026-08-07", "close": 26.0236, "volume": 46864.0}, {"date": "2026-08-10", "close": 26.007, "volume": 24155.0}, {"date": "2026-08-11", "close": 26.055, "volume": 34857.0}, {"date": "2026-08-12", "close": 25.9965, "volume": 220311.0}, {"date": "2026-08-13", "close": 27.11, "volume": 97240.0}, {"date": "2026-08-14", "close": 26.76, "volume": 153608.0}, {"date": "2026-08-17", "close": 26.335, "volume": 89217.0}, {"date": "2026-08-18", "close": 26.0, "volume": 28461.0}, {"date": "2026-08-19", "close": 26.66, "volume": 27134.0}, {"date": "2026-08-20", "close": 26.8113, "volume": 166752.0}, {"date": "2026-08-21", "close": 27.5531, "volume": 59060.0}, {"date": "2026-08-24", "close": 27.4201, "volume": 48842.0}, {"date": "2026-08-25", "close": 27.8953, "volume": 37934.0}, {"date": "2026-08-26", "close": 27.6276, "volume": 18682.0}, {"date": "2026-08-27", "close": 27.8612, "volume": 36959.0}, {"date": "2026-08-28", "close": 27.11, "volume": 47953.0}, {"date": "2026-08-31", "close": 27.0093, "volume": 35663.0}, {"date": "2026-09-01", "close": 26.25, "volume": 41382.0}, {"date": "2026-09-02", "close": 26.804, "volume": 34303.0}, {"date": "2026-09-03", "close": 27.9151, "volume": 24966.0}, {"date": "2026-09-04", "close": 27.45, "volume": 26534.0}, {"date": "2026-09-08", "close": 26.7, "volume": 200735.0}, {"date": "2026-09-09", "close": 26.05, "volume": 32772.0}, {"date": "2026-09-10", "close": 25.81, "volume": 25331.0}, {"date": "2026-09-11", "close": 26.1494, "volume": 31388.0}, {"date": "2026-09-14", "close": 26.5944, "volume": 26987.0}, {"date": "2026-09-15", "close": 25.68, "volume": 47930.0}, {"date": "2026-09-16", "close": 25.15, "volume": 43757.0}, {"date": "2026-09-17", "close": 25.395, "volume": 21163.0}, {"date": "2026-09-18", "close": 25.765, "volume": 20625.0}], "refreshing": true}