{"ticker": "FISI", "overview": {"cik": "862831", "ticker": "FISI", "name": "FINANCIAL INSTITUTIONS INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368299", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330542", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002563", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000827", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000862831-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001211177-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001221249-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001676441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001945088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001310930-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001723300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001319732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001607421-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001991206-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001782792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001746639-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000862831-26-000002", "price_sensitive": true}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001746639-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001991206-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232561", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-203962", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24789.4368, "sell_n": 0, "sell_sum": 0, "net": 24789.4368, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "FISI", "has_prices": true, "as_of": "2026-09-02", "last": 40.84, "prev_close": 40.04, "change": 0.8000000000000043, "change_pct": 0.019980019980020088, "session_volume": 109439.0, "vwap_5": 40.74426919102954, "vwap_20": 41.176432625217984, "vwap_60": 39.71133566375862, "vwap_250": 33.9109643208184, "high_52w": 42.7, "low_52w": 28.31, "avg_volume_20": 146080.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381871", "src": "INSIDERS", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Mark Zupan", "who_key": "Zupan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24789.4368, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs FISI with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1310930/000119312526381871/0001193125-26-381871-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "13DG-0002012383-26-002563", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002563-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000354204-26-000827", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000827-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000902219-26-000208", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Financial Institutions Inc", "who_key": "FINANCIAL INSTITUTIONS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FINANCIAL INSTITUTIONS INC moves to a 4.6% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/862831/0000902219-26-000208-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [{"id": "0001193125-26-381871", "src": "INSIDERS", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Mark Zupan", "who_key": "Zupan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24789.4368, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs FISI with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1310930/000119312526381871/0001193125-26-381871-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}], "institutional": [{"id": "13DG-0002012383-26-002563", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002563-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000354204-26-000827", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000827-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000902219-26-000208", "src": "13DG", "ticker": "FISI", "cik": "862831", "company": "FINANCIAL INSTITUTIONS INC", "company_raw": "FINANCIAL INSTITUTIONS INC", "who": "Financial Institutions Inc", "who_key": "FINANCIAL INSTITUTIONS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FINANCIAL INSTITUTIONS INC moves to a 4.6% passive stake in FISI", "source_url": "https://www.sec.gov/Archives/edgar/data/862831/0000902219-26-000208-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Financial Institutions, Inc. - Common Stock", "new_value": "FINANCIAL INSTITUTIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000862831", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000862831", "applied": 1, "detected_at": "2026-10-24T10:55:13.324124"}]}, "key_people": [{"who": "Mark Zupan", "who_key": "Zupan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24789.4368, "sold": 0, "net": 24789.4368, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24789.4368, "date": "2026-09-02", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1310930/000119312526381871/0001193125-26-381871-index.htm"}], "latest": {"action": "BUY", "amount": 24789.4368, "date": "2026-09-02", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1310930/000119312526381871/0001193125-26-381871-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 24789.4368}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368299", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330542", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002563", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000827", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000862831-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001211177-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001221249-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001676441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001945088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001310930-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001723300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001319732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001607421-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001991206-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001782792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001746639-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000862831-26-000002", "price_sensitive": true}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001746639-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001991206-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232561", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-203962", "price_sensitive": true}], "performance": {"ticker": "FISI", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-02"}, "buys": [{"who": "Zupan Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24789.4368, "date": "2026-09-02", "score": 32.5, "ref_price": 40.84, "return": 0.0}]}, "price_series": [{"date": "2016-09-02", "close": 27.13, "volume": 19182.0}, {"date": "2016-09-06", "close": 26.99, "volume": 18744.0}, {"date": "2016-09-07", "close": 26.99, "volume": 38678.0}, {"date": "2016-09-08", "close": 26.98, "volume": 15908.0}, {"date": "2016-09-09", "close": 26.95, "volume": 36393.0}, {"date": "2016-09-12", "close": 27.0, "volume": 29996.0}, {"date": "2016-09-13", "close": 26.97, "volume": 29313.0}, {"date": "2016-09-14", "close": 26.64, "volume": 22840.0}, {"date": "2016-09-15", "close": 26.89, "volume": 35373.0}, {"date": "2016-09-16", "close": 26.92, "volume": 44009.0}, {"date": "2016-09-19", "close": 26.86, "volume": 11572.0}, {"date": "2016-09-20", "close": 26.82, "volume": 15487.0}, {"date": "2016-09-21", "close": 26.65, "volume": 21388.0}, {"date": "2016-09-22", "close": 26.91, "volume": 30287.0}, {"date": "2016-09-23", "close": 27.02, "volume": 12464.0}, {"date": "2016-09-26", "close": 26.74, "volume": 50924.0}, {"date": "2016-09-27", "close": 27.18, "volume": 27341.0}, {"date": "2016-09-28", "close": 27.32, "volume": 33099.0}, {"date": "2016-09-29", "close": 27.02, "volume": 19574.0}, {"date": "2016-09-30", "close": 27.11, "volume": 50291.0}, {"date": "2016-10-03", "close": 26.97, "volume": 37876.0}, {"date": "2016-10-04", "close": 26.97, "volume": 15114.0}, {"date": "2016-10-05", "close": 26.99, "volume": 21314.0}, {"date": "2016-10-06", "close": 26.52, "volume": 52258.0}, {"date": "2016-10-07", "close": 26.86, "volume": 27009.0}, {"date": "2016-10-10", "close": 26.98, "volume": 11723.0}, {"date": "2016-10-11", "close": 26.66, "volume": 19171.0}, {"date": "2016-10-12", "close": 26.99, "volume": 52218.0}, {"date": "2016-10-13", "close": 26.48, "volume": 18976.0}, {"date": "2016-10-14", "close": 26.58, "volume": 22861.0}, {"date": "2016-10-17", "close": 26.42, "volume": 12396.0}, {"date": "2016-10-18", "close": 26.39, "volume": 12223.0}, {"date": "2016-10-19", "close": 26.51, "volume": 18490.0}, {"date": "2016-10-20", "close": 26.28, "volume": 16869.0}, {"date": "2016-10-21", "close": 26.3, "volume": 33154.0}, {"date": "2016-10-24", "close": 26.26, "volume": 25327.0}, {"date": "2016-10-25", "close": 26.19, "volume": 23377.0}, {"date": "2016-10-26", "close": 26.88, "volume": 26694.0}, {"date": "2016-10-27", "close": 26.99, "volume": 17709.0}, {"date": "2016-10-28", "close": 27.01, "volume": 21744.0}, {"date": "2016-10-31", "close": 26.85, "volume": 40095.0}, {"date": "2016-11-01", "close": 26.95, "volume": 18818.0}, {"date": "2016-11-02", "close": 26.65, "volume": 18842.0}, {"date": "2016-11-03", "close": 26.5, "volume": 21561.0}, {"date": "2016-11-04", "close": 26.7, "volume": 17908.0}, {"date": "2016-11-07", "close": 26.95, "volume": 54678.0}, {"date": "2016-11-08", "close": 27.1, "volume": 17547.0}, {"date": "2016-11-09", "close": 28.8, "volume": 90522.0}, {"date": "2016-11-10", "close": 28.85, "volume": 68021.0}, {"date": "2016-11-11", "close": 29.4, "volume": 130806.0}, {"date": "2016-11-14", "close": 31.0, "volume": 70613.0}, {"date": "2016-11-15", "close": 30.75, "volume": 53553.0}, {"date": "2016-11-16", "close": 30.25, "volume": 145641.0}, {"date": "2016-11-17", "close": 30.8, "volume": 75747.0}, {"date": "2016-11-18", "close": 30.75, "volume": 118428.0}, {"date": "2016-11-21", "close": 30.65, "volume": 117379.0}, {"date": "2016-11-22", "close": 30.8, "volume": 140237.0}, {"date": "2016-11-23", "close": 30.5, "volume": 157502.0}, {"date": "2016-11-25", "close": 30.725, "volume": 59839.0}, {"date": "2016-11-28", "close": 30.4, "volume": 124957.0}, {"date": "2016-11-29", "close": 30.475, "volume": 144289.0}, {"date": "2016-11-30", "close": 30.65, "volume": 96702.0}, {"date": "2016-12-01", "close": 30.75, "volume": 109583.0}, {"date": "2016-12-02", "close": 30.65, "volume": 70587.0}, {"date": "2016-12-05", "close": 32.15, "volume": 83326.0}, {"date": "2016-12-06", "close": 32.3, "volume": 63063.0}, {"date": "2016-12-07", "close": 32.85, "volume": 97323.0}, {"date": "2016-12-08", "close": 33.35, "volume": 87162.0}, {"date": "2016-12-09", "close": 33.45, "volume": 88108.0}, {"date": "2016-12-12", "close": 33.85, "volume": 67829.0}, {"date": "2016-12-13", "close": 33.25, "volume": 59861.0}, {"date": "2016-12-14", "close": 33.25, "volume": 73301.0}, {"date": "2016-12-15", "close": 33.1, "volume": 82871.0}, {"date": "2016-12-16", "close": 33.25, "volume": 120907.0}, {"date": "2016-12-19", "close": 33.1, "volume": 73618.0}, {"date": "2016-12-20", "close": 34.3, "volume": 181646.0}, {"date": "2016-12-21", "close": 33.95, "volume": 54835.0}, {"date": "2016-12-22", "close": 33.9, "volume": 53169.0}, {"date": "2016-12-23", "close": 33.95, "volume": 28531.0}, {"date": "2016-12-27", "close": 33.9, "volume": 37045.0}, {"date": "2016-12-28", "close": 34.15, "volume": 101471.0}, {"date": "2016-12-29", "close": 34.25, "volume": 29816.0}, {"date": "2016-12-30", "close": 34.2, "volume": 26896.0}, {"date": "2017-01-03", "close": 33.85, "volume": 77805.0}, {"date": "2017-01-04", "close": 33.7, "volume": 49915.0}, {"date": "2017-01-05", "close": 32.95, "volume": 44999.0}, {"date": "2017-01-06", "close": 32.95, "volume": 35687.0}, {"date": "2017-01-09", "close": 32.7, "volume": 41338.0}, {"date": "2017-01-10", "close": 32.75, "volume": 60862.0}, {"date": "2017-01-11", "close": 32.8, "volume": 162491.0}, {"date": "2017-01-12", "close": 32.8, "volume": 126264.0}, {"date": "2017-01-13", "close": 33.2, "volume": 108266.0}, {"date": "2017-01-17", "close": 32.55, "volume": 89416.0}, {"date": "2017-01-18", "close": 33.0, "volume": 46307.0}, {"date": "2017-01-19", "close": 32.5, "volume": 35765.0}, {"date": "2017-01-20", "close": 32.65, "volume": 41801.0}, {"date": "2017-01-23", "close": 32.35, "volume": 22921.0}, {"date": "2017-01-24", "close": 33.45, "volume": 39827.0}, {"date": "2017-01-25", "close": 33.4, "volume": 71015.0}, {"date": "2017-01-26", "close": 33.5, "volume": 67376.0}, {"date": "2017-01-27", "close": 34.05, "volume": 63264.0}, {"date": "2017-01-30", "close": 33.0, "volume": 76190.0}, {"date": "2017-01-31", "close": 32.95, "volume": 72077.0}, {"date": "2017-02-01", "close": 33.1, "volume": 72544.0}, {"date": "2017-02-02", "close": 32.85, "volume": 53093.0}, {"date": "2017-02-03", "close": 33.6, "volume": 41424.0}, {"date": "2017-02-06", "close": 33.55, "volume": 38171.0}, {"date": "2017-02-07", "close": 33.35, "volume": 32847.0}, {"date": "2017-02-08", "close": 32.65, "volume": 34132.0}, {"date": "2017-02-09", "close": 33.0, "volume": 31140.0}, {"date": "2017-02-10", "close": 33.6, "volume": 34062.0}, {"date": "2017-02-13", "close": 33.85, "volume": 45649.0}, {"date": "2017-02-14", "close": 33.8, "volume": 56136.0}, {"date": "2017-02-15", "close": 33.95, "volume": 36965.0}, {"date": "2017-02-16", "close": 34.3, "volume": 34855.0}, {"date": "2017-02-17", "close": 34.35, "volume": 47309.0}, {"date": "2017-02-21", "close": 34.95, "volume": 36014.0}, {"date": "2017-02-22", "close": 34.85, "volume": 31034.0}, {"date": "2017-02-23", "close": 35.025, "volume": 42669.0}, {"date": "2017-02-24", "close": 35.3, "volume": 36990.0}, {"date": "2017-02-27", "close": 34.85, "volume": 26379.0}, {"date": "2017-02-28", "close": 34.2, "volume": 72758.0}, {"date": "2017-03-01", "close": 35.2, "volume": 50088.0}, {"date": "2017-03-02", "close": 34.35, "volume": 41953.0}, {"date": "2017-03-03", "close": 34.6, "volume": 20492.0}, {"date": "2017-03-06", "close": 34.2, "volume": 28475.0}, {"date": "2017-03-07", "close": 34.05, "volume": 21635.0}, {"date": "2017-03-08", "close": 34.25, "volume": 55506.0}, {"date": "2017-03-09", "close": 33.65, "volume": 33563.0}, {"date": "2017-03-10", "close": 33.45, "volume": 30659.0}, {"date": "2017-03-13", "close": 33.45, "volume": 29438.0}, {"date": "2017-03-14", "close": 33.4, "volume": 29109.0}, {"date": "2017-03-15", "close": 33.5, "volume": 30032.0}, {"date": "2017-03-16", "close": 33.45, "volume": 30247.0}, {"date": "2017-03-17", "close": 33.75, "volume": 64765.0}, {"date": "2017-03-20", "close": 32.9, "volume": 25329.0}, {"date": "2017-03-21", "close": 31.55, "volume": 48935.0}, {"date": "2017-03-22", "close": 31.15, "volume": 38108.0}, {"date": "2017-03-23", "close": 31.9, "volume": 28949.0}, {"date": "2017-03-24", "close": 31.8, "volume": 28944.0}, {"date": "2017-03-27", "close": 31.75, "volume": 30327.0}, {"date": "2017-03-28", "close": 32.05, "volume": 47140.0}, {"date": "2017-03-29", "close": 32.1, "volume": 24523.0}, {"date": "2017-03-30", "close": 32.85, "volume": 29271.0}, {"date": "2017-03-31", "close": 32.95, "volume": 72630.0}, {"date": "2017-04-03", "close": 32.55, "volume": 40960.0}, {"date": "2017-04-04", "close": 32.2, "volume": 38216.0}, {"date": "2017-04-05", "close": 31.45, "volume": 51843.0}, {"date": "2017-04-06", "close": 32.1, "volume": 32998.0}, {"date": "2017-04-07", "close": 32.1, "volume": 14318.0}, {"date": "2017-04-10", "close": 31.85, "volume": 23259.0}, {"date": "2017-04-11", "close": 32.5, "volume": 40906.0}, {"date": "2017-04-12", "close": 32.05, "volume": 39000.0}, {"date": "2017-04-13", "close": 31.5, "volume": 28145.0}, {"date": "2017-04-17", "close": 31.95, "volume": 25214.0}, {"date": "2017-04-18", "close": 31.95, "volume": 42023.0}, {"date": "2017-04-19", "close": 32.0, "volume": 45175.0}, {"date": "2017-04-20", "close": 33.2, "volume": 36122.0}, {"date": "2017-04-21", "close": 33.15, "volume": 37103.0}, {"date": "2017-04-24", "close": 34.6, "volume": 73696.0}, {"date": "2017-04-25", "close": 34.45, "volume": 63632.0}, {"date": "2017-04-26", "close": 33.95, "volume": 64198.0}, {"date": "2017-04-27", "close": 34.0, "volume": 38143.0}, {"date": "2017-04-28", "close": 33.5, "volume": 35038.0}, {"date": "2017-05-01", "close": 33.4, "volume": 123218.0}, {"date": "2017-05-02", "close": 32.65, "volume": 161479.0}, {"date": "2017-05-03", "close": 33.55, "volume": 117365.0}, {"date": "2017-05-04", "close": 33.4, "volume": 85452.0}, {"date": "2017-05-05", "close": 33.35, "volume": 47143.0}, {"date": "2017-05-08", "close": 33.55, "volume": 48882.0}, {"date": "2017-05-09", "close": 33.275, "volume": 39763.0}, {"date": "2017-05-10", "close": 33.2, "volume": 33687.0}, {"date": "2017-05-11", "close": 32.95, "volume": 61582.0}, {"date": "2017-05-12", "close": 32.95, "volume": 57548.0}, {"date": "2017-05-15", "close": 33.4, "volume": 54433.0}, {"date": "2017-05-16", "close": 32.45, "volume": 61631.0}, {"date": "2017-05-17", "close": 31.8, "volume": 177778.0}, {"date": "2017-05-18", "close": 31.5, "volume": 55648.0}, {"date": "2017-05-19", "close": 31.3, "volume": 89541.0}, {"date": "2017-05-22", "close": 31.3, "volume": 53708.0}, {"date": "2017-05-23", "close": 31.3, "volume": 60583.0}, {"date": "2017-05-24", "close": 31.25, "volume": 52763.0}, {"date": "2017-05-25", "close": 31.15, "volume": 31692.0}, {"date": "2017-05-26", "close": 31.1, "volume": 26812.0}, {"date": "2017-05-30", "close": 30.8, "volume": 46563.0}, {"date": "2017-05-31", "close": 30.65, "volume": 363226.0}, {"date": "2017-06-01", "close": 31.0, "volume": 69312.0}, {"date": "2017-06-02", "close": 30.8, "volume": 72602.0}, {"date": "2017-06-05", "close": 30.4, "volume": 53817.0}, {"date": "2017-06-06", "close": 30.35, "volume": 34344.0}, {"date": "2017-06-07", "close": 30.35, "volume": 76670.0}, {"date": "2017-06-08", "close": 30.35, "volume": 113403.0}, {"date": "2017-06-09", "close": 30.65, "volume": 150944.0}, {"date": "2017-06-12", "close": 30.5, "volume": 126030.0}, {"date": "2017-06-13", "close": 30.5, "volume": 57083.0}, {"date": "2017-06-14", "close": 30.45, "volume": 47653.0}, {"date": "2017-06-15", "close": 30.5, "volume": 65527.0}, {"date": "2017-06-16", "close": 30.5, "volume": 88014.0}, {"date": "2017-06-19", "close": 30.5, "volume": 69794.0}, {"date": "2017-06-20", "close": 30.0, "volume": 69751.0}, {"date": "2017-06-21", "close": 29.35, "volume": 88713.0}, {"date": "2017-06-22", "close": 29.4, "volume": 31243.0}, {"date": "2017-06-23", "close": 29.35, "volume": 103405.0}, {"date": "2017-06-26", "close": 29.95, "volume": 62842.0}, {"date": "2017-06-27", "close": 29.95, "volume": 58839.0}, {"date": "2017-06-28", "close": 29.95, "volume": 103897.0}, {"date": "2017-06-29", "close": 29.85, "volume": 89199.0}, {"date": "2017-06-30", "close": 29.8, "volume": 66096.0}, {"date": "2017-07-03", "close": 30.45, "volume": 41442.0}, {"date": "2017-07-05", "close": 30.0, "volume": 49643.0}, {"date": "2017-07-06", "close": 29.75, "volume": 51974.0}, {"date": "2017-07-07", "close": 29.85, "volume": 57566.0}, {"date": "2017-07-10", "close": 29.6, "volume": 86060.0}, {"date": "2017-07-11", "close": 29.6, "volume": 50457.0}, {"date": "2017-07-12", "close": 29.75, "volume": 45878.0}, {"date": "2017-07-13", "close": 29.95, "volume": 32817.0}, {"date": "2017-07-14", "close": 29.9, "volume": 41844.0}, {"date": "2017-07-17", "close": 30.25, "volume": 59913.0}, {"date": "2017-07-18", "close": 30.35, "volume": 42286.0}, {"date": "2017-07-19", "close": 30.6, "volume": 41723.0}, {"date": "2017-07-20", "close": 30.9, "volume": 50831.0}, {"date": "2017-07-21", "close": 30.45, "volume": 60593.0}, {"date": "2017-07-24", "close": 30.2, "volume": 41622.0}, {"date": "2017-07-25", "close": 30.85, "volume": 37463.0}, {"date": "2017-07-26", "close": 29.4, "volume": 59109.0}, {"date": "2017-07-27", "close": 29.4, "volume": 83316.0}, {"date": "2017-07-28", "close": 29.35, "volume": 40170.0}, {"date": "2017-07-31", "close": 29.4, "volume": 50679.0}, {"date": "2017-08-01", "close": 29.1, "volume": 48713.0}, {"date": "2017-08-02", "close": 28.65, "volume": 39479.0}, {"date": "2017-08-03", "close": 28.0, "volume": 43949.0}, {"date": "2017-08-04", "close": 28.2, "volume": 41206.0}, {"date": "2017-08-07", "close": 28.0, "volume": 66699.0}, {"date": "2017-08-08", "close": 27.9, "volume": 68321.0}, {"date": "2017-08-09", "close": 27.55, "volume": 88765.0}, {"date": "2017-08-10", "close": 27.4, "volume": 107320.0}, {"date": "2017-08-11", "close": 26.75, "volume": 42704.0}, {"date": "2017-08-14", "close": 27.4, "volume": 60440.0}, {"date": "2017-08-15", "close": 27.0, "volume": 56176.0}, {"date": "2017-08-16", "close": 27.1, "volume": 48434.0}, {"date": "2017-08-17", "close": 26.8, "volume": 66042.0}, {"date": "2017-08-18", "close": 27.15, "volume": 77508.0}, {"date": "2017-08-21", "close": 26.95, "volume": 38172.0}, {"date": "2017-08-22", "close": 27.15, "volume": 40216.0}, {"date": "2017-08-23", "close": 27.05, "volume": 42833.0}, {"date": "2017-08-24", "close": 27.35, "volume": 41322.0}, {"date": "2017-08-25", "close": 27.35, "volume": 39733.0}, {"date": "2017-08-28", "close": 27.3, "volume": 34212.0}, {"date": "2017-08-29", "close": 27.3, "volume": 106793.0}, {"date": "2017-08-30", "close": 27.2, "volume": 106324.0}, {"date": "2017-08-31", "close": 27.2, "volume": 53671.0}, {"date": "2017-09-01", "close": 27.4, "volume": 41353.0}, {"date": "2017-09-05", "close": 26.45, "volume": 60573.0}, {"date": "2017-09-06", "close": 26.6, "volume": 53144.0}, {"date": "2017-09-07", "close": 25.8, "volume": 82054.0}, {"date": "2017-09-08", "close": 26.05, "volume": 50384.0}, {"date": "2017-09-11", "close": 26.8, "volume": 175990.0}, {"date": "2017-09-12", "close": 27.3, "volume": 60534.0}, {"date": "2017-09-13", "close": 27.25, "volume": 39522.0}, {"date": "2017-09-14", "close": 26.85, "volume": 40807.0}, {"date": "2017-09-15", "close": 26.9, "volume": 143296.0}, {"date": "2017-09-18", "close": 27.1, "volume": 42592.0}, {"date": "2017-09-19", "close": 27.35, "volume": 39599.0}, {"date": "2017-09-20", "close": 27.85, "volume": 44652.0}, {"date": "2017-09-21", "close": 27.85, "volume": 46380.0}, {"date": "2017-09-22", "close": 28.0, "volume": 34440.0}, {"date": "2017-09-25", "close": 27.75, "volume": 45544.0}, {"date": "2017-09-26", "close": 28.1, "volume": 69443.0}, {"date": "2017-09-27", "close": 28.9, "volume": 84960.0}, {"date": "2017-09-28", "close": 28.45, "volume": 110029.0}, {"date": "2017-09-29", "close": 28.8, "volume": 76401.0}, {"date": "2017-10-02", "close": 29.45, "volume": 53608.0}, {"date": "2017-10-03", "close": 29.6, "volume": 92098.0}, {"date": "2017-10-04", "close": 29.5, "volume": 83530.0}, {"date": "2017-10-05", "close": 29.5, "volume": 93381.0}, {"date": "2017-10-06", "close": 29.45, "volume": 35909.0}, {"date": "2017-10-09", "close": 29.45, "volume": 33196.0}, {"date": "2017-10-10", "close": 29.8, "volume": 54831.0}, {"date": "2017-10-11", "close": 29.85, "volume": 64888.0}, {"date": "2017-10-12", "close": 29.75, "volume": 62729.0}, {"date": "2017-10-13", "close": 29.65, "volume": 46228.0}, {"date": "2017-10-16", "close": 30.0, "volume": 38488.0}, {"date": "2017-10-17", "close": 29.75, "volume": 45178.0}, {"date": "2017-10-18", "close": 30.4, "volume": 54760.0}, {"date": "2017-10-19", "close": 30.1, "volume": 55748.0}, {"date": "2017-10-20", "close": 30.3, "volume": 179462.0}, {"date": "2017-10-23", "close": 30.1, "volume": 76441.0}, {"date": "2017-10-24", "close": 30.05, "volume": 40088.0}, {"date": "2017-10-25", "close": 31.35, "volume": 45204.0}, {"date": "2017-10-26", "close": 32.0, "volume": 60962.0}, {"date": "2017-10-27", "close": 32.95, "volume": 70403.0}, {"date": "2017-10-30", "close": 32.95, "volume": 87981.0}, {"date": "2017-10-31", "close": 32.8, "volume": 127306.0}, {"date": "2017-11-01", "close": 32.25, "volume": 88983.0}, {"date": "2017-11-02", "close": 32.25, "volume": 85928.0}, {"date": "2017-11-03", "close": 32.2, "volume": 51037.0}, {"date": "2017-11-06", "close": 31.95, "volume": 71869.0}, {"date": "2017-11-07", "close": 30.95, "volume": 118181.0}, {"date": "2017-11-08", "close": 30.45, "volume": 59907.0}, {"date": "2017-11-09", "close": 30.15, "volume": 175420.0}, {"date": "2017-11-10", "close": 30.1, "volume": 89340.0}, {"date": "2017-11-13", "close": 30.4, "volume": 99882.0}, {"date": "2017-11-14", "close": 30.55, "volume": 82250.0}, {"date": "2017-11-15", "close": 30.75, "volume": 38404.0}, {"date": "2017-11-16", "close": 31.1, "volume": 47708.0}, {"date": "2017-11-17", "close": 31.4, "volume": 41764.0}, {"date": "2017-11-20", "close": 31.85, "volume": 63109.0}, {"date": "2017-11-21", "close": 31.9, "volume": 62478.0}, {"date": "2017-11-22", "close": 32.15, "volume": 64408.0}, {"date": "2017-11-24", "close": 31.95, "volume": 26280.0}, {"date": "2017-11-27", "close": 31.8, "volume": 39954.0}, {"date": "2017-11-28", "close": 32.65, "volume": 49508.0}, {"date": "2017-11-29", "close": 33.7, "volume": 58016.0}, {"date": "2017-11-30", "close": 33.05, "volume": 79604.0}, {"date": "2017-12-01", "close": 33.1, "volume": 45207.0}, {"date": "2017-12-04", "close": 33.35, "volume": 37567.0}, {"date": "2017-12-05", "close": 32.75, "volume": 72402.0}, {"date": "2017-12-06", "close": 32.95, "volume": 88711.0}, {"date": "2017-12-07", "close": 32.8, "volume": 59743.0}, {"date": "2017-12-08", "close": 32.65, "volume": 56665.0}, {"date": "2017-12-11", "close": 32.65, "volume": 89734.0}, {"date": "2017-12-12", "close": 32.65, "volume": 85971.0}, {"date": "2017-12-13", "close": 32.45, "volume": 65290.0}, {"date": "2017-12-14", "close": 32.25, "volume": 65129.0}, {"date": "2017-12-15", "close": 32.5, "volume": 163693.0}, {"date": "2017-12-18", "close": 32.65, "volume": 61452.0}, {"date": "2017-12-19", "close": 32.4, "volume": 51471.0}, {"date": "2017-12-20", "close": 32.15, "volume": 49145.0}, {"date": "2017-12-21", "close": 32.4, "volume": 24227.0}, {"date": "2017-12-22", "close": 32.3, "volume": 23958.0}, {"date": "2017-12-26", "close": 31.95, "volume": 19291.0}, {"date": "2017-12-27", "close": 31.65, "volume": 17284.0}, {"date": "2017-12-28", "close": 31.7, "volume": 24406.0}, {"date": "2017-12-29", "close": 31.1, "volume": 30357.0}, {"date": "2018-01-02", "close": 31.15, "volume": 64051.0}, {"date": "2018-01-03", "close": 31.25, "volume": 33160.0}, {"date": "2018-01-04", "close": 31.65, "volume": 39214.0}, {"date": "2018-01-05", "close": 32.25, "volume": 70626.0}, {"date": "2018-01-08", "close": 32.0, "volume": 57320.0}, {"date": "2018-01-09", "close": 31.9, "volume": 49000.0}, {"date": "2018-01-10", "close": 31.95, "volume": 43016.0}, {"date": "2018-01-11", "close": 32.75, "volume": 68392.0}, {"date": "2018-01-12", "close": 32.55, "volume": 28608.0}, {"date": "2018-01-16", "close": 32.2, "volume": 32095.0}, {"date": "2018-01-17", "close": 32.65, "volume": 39997.0}, {"date": "2018-01-18", "close": 32.5, "volume": 52223.0}, {"date": "2018-01-19", "close": 32.85, "volume": 41099.0}, {"date": "2018-01-22", "close": 32.3, "volume": 24905.0}, {"date": "2018-01-23", "close": 32.3, "volume": 23710.0}, {"date": "2018-01-24", "close": 31.65, "volume": 31419.0}, {"date": "2018-01-25", "close": 31.2, "volume": 21667.0}, {"date": "2018-01-26", "close": 30.75, "volume": 26581.0}, {"date": "2018-01-29", "close": 30.65, "volume": 35530.0}, {"date": "2018-01-30", "close": 31.45, "volume": 30418.0}, {"date": "2018-01-31", "close": 31.15, "volume": 37477.0}, {"date": "2018-02-01", "close": 32.3, "volume": 157796.0}, {"date": "2018-02-02", "close": 31.8, "volume": 72704.0}, {"date": "2018-02-05", "close": 30.5, "volume": 48401.0}, {"date": "2018-02-06", "close": 30.55, "volume": 140978.0}, {"date": "2018-02-07", "close": 30.5, "volume": 48718.0}, {"date": "2018-02-08", "close": 30.25, "volume": 47968.0}, {"date": "2018-02-09", "close": 30.8, "volume": 54042.0}, {"date": "2018-02-12", "close": 30.8, "volume": 53877.0}, {"date": "2018-02-13", "close": 30.65, "volume": 57227.0}, {"date": "2018-02-14", "close": 30.95, "volume": 36391.0}, {"date": "2018-02-15", "close": 31.1, "volume": 36040.0}, {"date": "2018-02-16", "close": 31.4, "volume": 35731.0}, {"date": "2018-02-20", "close": 30.9, "volume": 45362.0}, {"date": "2018-02-21", "close": 31.3, "volume": 33473.0}, {"date": "2018-02-22", "close": 30.85, "volume": 22652.0}, {"date": "2018-02-23", "close": 30.95, "volume": 27810.0}, {"date": "2018-02-26", "close": 31.25, "volume": 26513.0}, {"date": "2018-02-27", "close": 31.05, "volume": 34393.0}, {"date": "2018-02-28", "close": 30.7, "volume": 190721.0}, {"date": "2018-03-01", "close": 30.95, "volume": 40663.0}, {"date": "2018-03-02", "close": 31.45, "volume": 48188.0}, {"date": "2018-03-05", "close": 31.65, "volume": 28259.0}, {"date": "2018-03-06", "close": 31.95, "volume": 33856.0}, {"date": "2018-03-07", "close": 32.3, "volume": 37829.0}, {"date": "2018-03-08", "close": 31.9, "volume": 23398.0}, {"date": "2018-03-09", "close": 32.55, "volume": 27061.0}, {"date": "2018-03-12", "close": 32.55, "volume": 22084.0}, {"date": "2018-03-13", "close": 32.35, "volume": 43227.0}, {"date": "2018-03-14", "close": 31.85, "volume": 23161.0}, {"date": "2018-03-15", "close": 31.7, "volume": 53860.0}, {"date": "2018-03-16", "close": 31.65, "volume": 103379.0}, {"date": "2018-03-19", "close": 31.95, "volume": 33411.0}, {"date": "2018-03-20", "close": 31.6, "volume": 15308.0}, {"date": "2018-03-21", "close": 31.6, "volume": 26276.0}, {"date": "2018-03-22", "close": 30.8, "volume": 30867.0}, {"date": "2018-03-23", "close": 29.65, "volume": 42185.0}, {"date": "2018-03-26", "close": 30.35, "volume": 36794.0}, {"date": "2018-03-27", "close": 29.9, "volume": 28146.0}, {"date": "2018-03-28", "close": 30.15, "volume": 45079.0}, {"date": "2018-03-29", "close": 29.6, "volume": 171042.0}, {"date": "2018-04-02", "close": 29.4, "volume": 56214.0}, {"date": "2018-04-03", "close": 30.15, "volume": 35727.0}, {"date": "2018-04-04", "close": 30.45, "volume": 44154.0}, {"date": "2018-04-05", "close": 30.6, "volume": 49754.0}, {"date": "2018-04-06", "close": 30.3, "volume": 41723.0}, {"date": "2018-04-09", "close": 30.35, "volume": 25846.0}, {"date": "2018-04-10", "close": 30.85, "volume": 27074.0}, {"date": "2018-04-11", "close": 30.65, "volume": 78429.0}, {"date": "2018-04-12", "close": 31.0, "volume": 16442.0}, {"date": "2018-04-13", "close": 30.95, "volume": 51091.0}, {"date": "2018-04-16", "close": 31.2, "volume": 21798.0}, {"date": "2018-04-17", "close": 30.95, "volume": 19671.0}, {"date": "2018-04-18", "close": 30.6, "volume": 28802.0}, {"date": "2018-04-19", "close": 31.05, "volume": 28681.0}, {"date": "2018-04-20", "close": 31.1, "volume": 42212.0}, {"date": "2018-04-23", "close": 31.25, "volume": 24520.0}, {"date": "2018-04-24", "close": 31.55, "volume": 26432.0}, {"date": "2018-04-25", "close": 31.4, "volume": 29340.0}, {"date": "2018-04-26", "close": 31.45, "volume": 24875.0}, {"date": "2018-04-27", "close": 31.5, "volume": 41830.0}, {"date": "2018-04-30", "close": 31.1, "volume": 52186.0}, {"date": "2018-05-01", "close": 31.45, "volume": 32745.0}, {"date": "2018-05-02", "close": 31.5, "volume": 69739.0}, {"date": "2018-05-03", "close": 31.55, "volume": 56248.0}, {"date": "2018-05-04", "close": 32.45, "volume": 61068.0}, {"date": "2018-05-07", "close": 32.15, "volume": 27514.0}, {"date": "2018-05-08", "close": 32.25, "volume": 24882.0}, {"date": "2018-05-09", "close": 32.05, "volume": 22758.0}, {"date": "2018-05-10", "close": 31.95, "volume": 18950.0}, {"date": "2018-05-11", "close": 31.8, "volume": 19101.0}, {"date": "2018-05-14", "close": 31.4, "volume": 27976.0}, {"date": "2018-05-15", "close": 31.65, "volume": 21610.0}, {"date": "2018-05-16", "close": 31.85, "volume": 21780.0}, {"date": "2018-05-17", "close": 32.15, "volume": 21210.0}, {"date": "2018-05-18", "close": 32.4, "volume": 40123.0}, {"date": "2018-05-21", "close": 32.7, "volume": 28435.0}, {"date": "2018-05-22", "close": 32.75, "volume": 36259.0}, {"date": "2018-05-23", "close": 32.7, "volume": 19553.0}, {"date": "2018-05-24", "close": 32.35, "volume": 18577.0}, {"date": "2018-05-25", "close": 32.2, "volume": 33995.0}, {"date": "2018-05-29", "close": 31.7, "volume": 33810.0}, {"date": "2018-05-30", "close": 31.95, "volume": 87627.0}, {"date": "2018-05-31", "close": 31.85, "volume": 37817.0}, {"date": "2018-06-01", "close": 32.4, "volume": 30841.0}, {"date": "2018-06-04", "close": 33.05, "volume": 28886.0}, {"date": "2018-06-05", "close": 33.3, "volume": 33691.0}, {"date": "2018-06-06", "close": 33.65, "volume": 33721.0}, {"date": "2018-06-07", "close": 33.7, "volume": 26506.0}, {"date": "2018-06-08", "close": 33.7, "volume": 30116.0}, {"date": "2018-06-11", "close": 33.15, "volume": 33702.0}, {"date": "2018-06-12", "close": 32.95, "volume": 30409.0}, {"date": "2018-06-13", "close": 32.75, "volume": 26010.0}, {"date": "2018-06-14", "close": 32.95, "volume": 35048.0}, {"date": "2018-06-15", "close": 33.2, "volume": 61935.0}, {"date": "2018-06-18", "close": 33.45, "volume": 37178.0}, {"date": "2018-06-19", "close": 33.95, "volume": 30117.0}, {"date": "2018-06-20", "close": 33.9, "volume": 154860.0}, {"date": "2018-06-21", "close": 33.95, "volume": 69937.0}, {"date": "2018-06-22", "close": 34.05, "volume": 168175.0}, {"date": "2018-06-25", "close": 33.65, "volume": 51555.0}, {"date": "2018-06-26", "close": 33.6, "volume": 32469.0}, {"date": "2018-06-27", "close": 32.85, "volume": 43984.0}, {"date": "2018-06-28", "close": 33.0, "volume": 30170.0}, {"date": "2018-06-29", "close": 32.9, "volume": 44756.0}, {"date": "2018-07-02", "close": 33.3, "volume": 26677.0}, {"date": "2018-07-03", "close": 33.05, "volume": 39457.0}, {"date": "2018-07-05", "close": 33.25, "volume": 52485.0}, {"date": "2018-07-06", "close": 33.4, "volume": 38750.0}, {"date": "2018-07-09", "close": 33.4, "volume": 88598.0}, {"date": "2018-07-10", "close": 33.25, "volume": 40910.0}, {"date": "2018-07-11", "close": 33.05, "volume": 30207.0}, {"date": "2018-07-12", "close": 32.85, "volume": 42160.0}, {"date": "2018-07-13", "close": 32.675, "volume": 42986.0}, {"date": "2018-07-16", "close": 32.95, "volume": 22557.0}, {"date": "2018-07-17", "close": 32.6, "volume": 21748.0}, {"date": "2018-07-18", "close": 32.65, "volume": 29506.0}, {"date": "2018-07-19", "close": 32.65, "volume": 43881.0}, {"date": "2018-07-20", "close": 32.95, "volume": 25032.0}, {"date": "2018-07-23", "close": 33.4, "volume": 42135.0}, {"date": "2018-07-24", "close": 33.2, "volume": 31276.0}, {"date": "2018-07-25", "close": 32.65, "volume": 26761.0}, {"date": "2018-07-26", "close": 32.65, "volume": 37331.0}, {"date": "2018-07-27", "close": 32.35, "volume": 34814.0}, {"date": "2018-07-30", "close": 32.25, "volume": 21919.0}, {"date": "2018-07-31", "close": 31.7, "volume": 49323.0}, {"date": "2018-08-01", "close": 31.35, "volume": 65254.0}, {"date": "2018-08-02", "close": 31.45, "volume": 87089.0}, {"date": "2018-08-03", "close": 31.3, "volume": 34726.0}, {"date": "2018-08-06", "close": 31.4, "volume": 42870.0}, {"date": "2018-08-07", "close": 31.4, "volume": 24093.0}, {"date": "2018-08-08", "close": 31.55, "volume": 133662.0}, {"date": "2018-08-09", "close": 31.55, "volume": 29062.0}, {"date": "2018-08-10", "close": 31.6, "volume": 19933.0}, {"date": "2018-08-13", "close": 31.65, "volume": 121063.0}, {"date": "2018-08-14", "close": 31.7, "volume": 42138.0}, {"date": "2018-08-15", "close": 31.5, "volume": 28006.0}, {"date": "2018-08-16", "close": 31.4, "volume": 61200.0}, {"date": "2018-08-17", "close": 31.65, "volume": 87131.0}, {"date": "2018-08-20", "close": 31.6, "volume": 65067.0}, {"date": "2018-08-21", "close": 32.1, "volume": 132628.0}, {"date": "2018-08-22", "close": 32.75, "volume": 43252.0}, {"date": "2018-08-23", "close": 33.0, "volume": 74742.0}, {"date": "2018-08-24", "close": 32.75, "volume": 23838.0}, {"date": "2018-08-27", "close": 32.7, "volume": 56066.0}, {"date": "2018-08-28", "close": 32.7, "volume": 41324.0}, {"date": "2018-08-29", "close": 32.6, "volume": 23578.0}, {"date": "2018-08-30", "close": 32.4, "volume": 30214.0}, {"date": "2018-08-31", "close": 32.3, "volume": 88610.0}, {"date": "2018-09-04", "close": 32.1, "volume": 80234.0}, {"date": "2018-09-05", "close": 32.55, "volume": 69287.0}, {"date": "2018-09-06", "close": 32.15, "volume": 44695.0}, {"date": "2018-09-07", "close": 32.3, "volume": 88257.0}, {"date": "2018-09-10", "close": 32.7, "volume": 64749.0}, {"date": "2018-09-11", "close": 33.2, "volume": 58628.0}, {"date": "2018-09-12", "close": 32.6, "volume": 50718.0}, {"date": "2018-09-13", "close": 32.55, "volume": 31889.0}, {"date": "2018-09-14", "close": 32.55, "volume": 49267.0}, {"date": "2018-09-17", "close": 32.3, "volume": 34083.0}, {"date": "2018-09-18", "close": 32.25, "volume": 45648.0}, {"date": "2018-09-19", "close": 32.15, "volume": 50695.0}, {"date": "2018-09-20", "close": 32.4, "volume": 43942.0}, {"date": "2018-09-21", "close": 32.3, "volume": 189364.0}, {"date": "2018-09-24", "close": 32.2, "volume": 147006.0}, {"date": "2018-09-25", "close": 32.05, "volume": 45995.0}, {"date": "2018-09-26", "close": 31.35, "volume": 60988.0}, {"date": "2018-09-27", "close": 31.4, "volume": 47245.0}, {"date": "2018-09-28", "close": 31.4, "volume": 57091.0}, {"date": "2018-10-01", "close": 30.71, "volume": 44738.0}, {"date": "2018-10-02", "close": 30.5, "volume": 49243.0}, {"date": "2018-10-03", "close": 30.85, "volume": 78448.0}, {"date": "2018-10-04", "close": 30.67, "volume": 55439.0}, {"date": "2018-10-05", "close": 30.54, "volume": 47045.0}, {"date": "2018-10-08", "close": 30.55, "volume": 70070.0}, {"date": "2018-10-09", "close": 30.54, "volume": 178016.0}, {"date": "2018-10-10", "close": 30.43, "volume": 91996.0}, {"date": "2018-10-11", "close": 29.81, "volume": 142849.0}, {"date": "2018-10-12", "close": 29.12, "volume": 60848.0}, {"date": "2018-10-15", "close": 29.17, "volume": 43644.0}, {"date": "2018-10-16", "close": 29.44, "volume": 46029.0}, {"date": "2018-10-17", "close": 29.28, "volume": 40091.0}, {"date": "2018-10-18", "close": 28.63, "volume": 30628.0}, {"date": "2018-10-19", "close": 28.1, "volume": 42577.0}, {"date": "2018-10-22", "close": 27.64, "volume": 48825.0}, {"date": "2018-10-23", "close": 27.75, "volume": 45030.0}, {"date": "2018-10-24", "close": 26.5, "volume": 69067.0}, {"date": "2018-10-25", "close": 27.44, "volume": 60262.0}, {"date": "2018-10-26", "close": 27.58, "volume": 53074.0}, {"date": "2018-10-29", "close": 28.15, "volume": 32874.0}, {"date": "2018-10-30", "close": 28.65, "volume": 58710.0}, {"date": "2018-10-31", "close": 28.55, "volume": 72297.0}, {"date": "2018-11-01", "close": 28.59, "volume": 30106.0}, {"date": "2018-11-02", "close": 28.92, "volume": 31880.0}, {"date": "2018-11-05", "close": 28.83, "volume": 33672.0}, {"date": "2018-11-06", "close": 29.25, "volume": 31582.0}, {"date": "2018-11-07", "close": 29.49, "volume": 25936.0}, {"date": "2018-11-08", "close": 29.62, "volume": 17504.0}, {"date": "2018-11-09", "close": 29.13, "volume": 32405.0}, {"date": "2018-11-12", "close": 29.45, "volume": 48246.0}, {"date": "2018-11-13", "close": 29.48, "volume": 29822.0}, {"date": "2018-11-14", "close": 29.0, "volume": 24394.0}, {"date": "2018-11-15", "close": 29.32, "volume": 21593.0}, {"date": "2018-11-16", "close": 29.38, "volume": 46497.0}, {"date": "2018-11-19", "close": 29.18, "volume": 17653.0}, {"date": "2018-11-20", "close": 28.94, "volume": 36487.0}, {"date": "2018-11-21", "close": 28.98, "volume": 16491.0}, {"date": "2018-11-23", "close": 29.05, "volume": 13381.0}, {"date": "2018-11-26", "close": 29.29, "volume": 31909.0}, {"date": "2018-11-27", "close": 29.37, "volume": 43941.0}, {"date": "2018-11-28", "close": 29.99, "volume": 45638.0}, {"date": "2018-11-29", "close": 29.76, "volume": 15766.0}, {"date": "2018-11-30", "close": 30.08, "volume": 52663.0}, {"date": "2018-12-03", "close": 29.89, "volume": 106049.0}, {"date": "2018-12-04", "close": 27.82, "volume": 32993.0}, {"date": "2018-12-06", "close": 27.56, "volume": 73193.0}, {"date": "2018-12-07", "close": 27.41, "volume": 44845.0}, {"date": "2018-12-10", "close": 27.25, "volume": 32609.0}, {"date": "2018-12-11", "close": 27.16, "volume": 40107.0}, {"date": "2018-12-12", "close": 27.21, "volume": 43357.0}, {"date": "2018-12-13", "close": 26.32, "volume": 32152.0}, {"date": "2018-12-14", "close": 25.99, "volume": 24843.0}, {"date": "2018-12-17", "close": 26.02, "volume": 33377.0}, {"date": "2018-12-18", "close": 25.85, "volume": 43944.0}, {"date": "2018-12-19", "close": 24.94, "volume": 34675.0}, {"date": "2018-12-20", "close": 25.38, "volume": 39468.0}, {"date": "2018-12-21", "close": 25.33, "volume": 61751.0}, {"date": "2018-12-24", "close": 24.61, "volume": 11001.0}, {"date": "2018-12-26", "close": 25.56, "volume": 47048.0}, {"date": "2018-12-27", "close": 25.17, "volume": 42580.0}, {"date": "2018-12-28", "close": 25.48, "volume": 42140.0}, {"date": "2018-12-31", "close": 25.7, "volume": 32801.0}, {"date": "2019-01-02", "close": 26.08, "volume": 103947.0}, {"date": "2019-01-03", "close": 26.12, "volume": 43454.0}, {"date": "2019-01-04", "close": 26.79, "volume": 34953.0}, {"date": "2019-01-07", "close": 26.96, "volume": 83395.0}, {"date": "2019-01-08", "close": 27.42, "volume": 35436.0}, {"date": "2019-01-09", "close": 27.26, "volume": 26576.0}, {"date": "2019-01-10", "close": 27.01, "volume": 14413.0}, {"date": "2019-01-11", "close": 26.92, "volume": 19891.0}, {"date": "2019-01-14", "close": 26.78, "volume": 66146.0}, {"date": "2019-01-15", "close": 26.95, "volume": 21610.0}, {"date": "2019-01-16", "close": 27.58, "volume": 39896.0}, {"date": "2019-01-17", "close": 27.46, "volume": 31104.0}, {"date": "2019-01-18", "close": 27.43, "volume": 43680.0}, {"date": "2019-01-22", "close": 27.08, "volume": 55296.0}, {"date": "2019-01-23", "close": 27.02, "volume": 39209.0}, {"date": "2019-01-24", "close": 26.9, "volume": 60517.0}, {"date": "2019-01-25", "close": 27.16, "volume": 16972.0}, {"date": "2019-01-28", "close": 27.04, "volume": 23087.0}, {"date": "2019-01-29", "close": 27.18, "volume": 35058.0}, {"date": "2019-01-30", "close": 27.18, "volume": 32744.0}, {"date": "2019-01-31", "close": 26.82, "volume": 32714.0}, {"date": "2019-02-01", "close": 27.29, "volume": 34678.0}, {"date": "2019-02-04", "close": 27.75, "volume": 25716.0}, {"date": "2019-02-05", "close": 27.55, "volume": 27960.0}, {"date": "2019-02-06", "close": 27.51, "volume": 19927.0}, {"date": "2019-02-07", "close": 27.75, "volume": 25467.0}, {"date": "2019-02-08", "close": 27.97, "volume": 29828.0}, {"date": "2019-02-11", "close": 28.32, "volume": 35440.0}, {"date": "2019-02-12", "close": 28.76, "volume": 28991.0}, {"date": "2019-02-13", "close": 28.93, "volume": 35842.0}, {"date": "2019-02-14", "close": 28.9, "volume": 39350.0}, {"date": "2019-02-15", "close": 29.75, "volume": 38825.0}, {"date": "2019-02-19", "close": 30.22, "volume": 29898.0}, {"date": "2019-02-20", "close": 30.26, "volume": 27867.0}, {"date": "2019-02-21", "close": 30.28, "volume": 31888.0}, {"date": "2019-02-22", "close": 30.38, "volume": 27072.0}, {"date": "2019-02-25", "close": 30.19, "volume": 28900.0}, {"date": "2019-02-26", "close": 29.97, "volume": 40784.0}, {"date": "2019-02-27", "close": 30.22, "volume": 13932.0}, {"date": "2019-02-28", "close": 30.14, "volume": 28033.0}, {"date": "2019-03-01", "close": 30.19, "volume": 28288.0}, {"date": "2019-03-04", "close": 30.1, "volume": 91805.0}, {"date": "2019-03-05", "close": 30.25, "volume": 36324.0}, {"date": "2019-03-06", "close": 30.0, "volume": 52482.0}, {"date": "2019-03-07", "close": 29.49, "volume": 35683.0}, {"date": "2019-03-08", "close": 29.3, "volume": 22390.0}, {"date": "2019-03-11", "close": 29.71, "volume": 24267.0}, {"date": "2019-03-12", "close": 29.29, "volume": 22765.0}, {"date": "2019-03-13", "close": 29.3, "volume": 24579.0}, {"date": "2019-03-14", "close": 28.98, "volume": 11962.0}, {"date": "2019-03-15", "close": 29.07, "volume": 74209.0}, {"date": "2019-03-18", "close": 29.12, "volume": 21230.0}, {"date": "2019-03-19", "close": 28.25, "volume": 42811.0}, {"date": "2019-03-20", "close": 27.76, "volume": 31966.0}, {"date": "2019-03-21", "close": 27.06, "volume": 47859.0}, {"date": "2019-03-22", "close": 25.68, "volume": 55428.0}, {"date": "2019-03-25", "close": 26.05, "volume": 41302.0}, {"date": "2019-03-26", "close": 26.86, "volume": 43127.0}, {"date": "2019-03-27", "close": 26.7, "volume": 32275.0}, {"date": "2019-03-28", "close": 26.92, "volume": 29962.0}, {"date": "2019-03-29", "close": 27.18, "volume": 94149.0}, {"date": "2019-04-01", "close": 27.71, "volume": 59155.0}, {"date": "2019-04-02", "close": 27.15, "volume": 29601.0}, {"date": "2019-04-03", "close": 27.29, "volume": 20483.0}, {"date": "2019-04-04", "close": 27.69, "volume": 18518.0}, {"date": "2019-04-05", "close": 27.99, "volume": 29089.0}, {"date": "2019-04-08", "close": 28.12, "volume": 46723.0}, {"date": "2019-04-09", "close": 28.11, "volume": 47220.0}, {"date": "2019-04-10", "close": 28.43, "volume": 28127.0}, {"date": "2019-04-11", "close": 28.26, "volume": 14041.0}, {"date": "2019-04-12", "close": 28.35, "volume": 16882.0}, {"date": "2019-04-15", "close": 28.03, "volume": 13335.0}, {"date": "2019-04-16", "close": 28.4, "volume": 15001.0}, {"date": "2019-04-17", "close": 28.57, "volume": 14030.0}, {"date": "2019-04-18", "close": 28.13, "volume": 12948.0}, {"date": "2019-04-22", "close": 27.57, "volume": 43617.0}, {"date": "2019-04-23", "close": 28.09, "volume": 79001.0}, {"date": "2019-04-24", "close": 27.89, "volume": 26817.0}, {"date": "2019-04-25", "close": 27.46, "volume": 34325.0}, {"date": "2019-04-26", "close": 27.78, "volume": 17096.0}, {"date": "2019-04-29", "close": 28.24, "volume": 25680.0}, {"date": "2019-04-30", "close": 27.5, "volume": 54977.0}, {"date": "2019-05-01", "close": 28.4, "volume": 83386.0}, {"date": "2019-05-02", "close": 28.31, "volume": 30909.0}, {"date": "2019-05-03", "close": 29.06, "volume": 40644.0}, {"date": "2019-05-06", "close": 28.7, "volume": 19447.0}, {"date": "2019-05-07", "close": 28.54, "volume": 25421.0}, {"date": "2019-05-08", "close": 28.69, "volume": 44387.0}, {"date": "2019-05-09", "close": 28.61, "volume": 17414.0}, {"date": "2019-05-10", "close": 28.63, "volume": 14033.0}, {"date": "2019-05-13", "close": 27.76, "volume": 35809.0}, {"date": "2019-05-14", "close": 27.92, "volume": 53847.0}, {"date": "2019-05-15", "close": 27.46, "volume": 32241.0}, {"date": "2019-05-16", "close": 28.04, "volume": 26274.0}, {"date": "2019-05-17", "close": 28.0, "volume": 28170.0}, {"date": "2019-05-20", "close": 28.04, "volume": 21209.0}, {"date": "2019-05-21", "close": 28.47, "volume": 32580.0}, {"date": "2019-05-22", "close": 27.8, "volume": 28267.0}, {"date": "2019-05-23", "close": 27.25, "volume": 29049.0}, {"date": "2019-05-24", "close": 27.83, "volume": 20393.0}, {"date": "2019-05-28", "close": 27.6, "volume": 30038.0}, {"date": "2019-05-29", "close": 27.4, "volume": 42532.0}, {"date": "2019-05-30", "close": 27.24, "volume": 40772.0}, {"date": "2019-05-31", "close": 27.03, "volume": 31439.0}, {"date": "2019-06-03", "close": 27.31, "volume": 46063.0}, {"date": "2019-06-04", "close": 27.85, "volume": 15238.0}, {"date": "2019-06-05", "close": 27.27, "volume": 18922.0}, {"date": "2019-06-06", "close": 27.48, "volume": 40451.0}, {"date": "2019-06-07", "close": 27.19, "volume": 14951.0}, {"date": "2019-06-10", "close": 27.55, "volume": 16597.0}, {"date": "2019-06-11", "close": 27.6, "volume": 26681.0}, {"date": "2019-06-12", "close": 27.4, "volume": 19776.0}, {"date": "2019-06-13", "close": 27.55, "volume": 30796.0}, {"date": "2019-06-14", "close": 27.54, "volume": 26130.0}, {"date": "2019-06-17", "close": 27.27, "volume": 17192.0}, {"date": "2019-06-18", "close": 27.51, "volume": 42462.0}, {"date": "2019-06-19", "close": 27.33, "volume": 28822.0}, {"date": "2019-06-20", "close": 27.15, "volume": 18595.0}, {"date": "2019-06-21", "close": 27.44, "volume": 59087.0}, {"date": "2019-06-24", "close": 27.36, "volume": 23275.0}, {"date": "2019-06-25", "close": 27.43, "volume": 23399.0}, {"date": "2019-06-26", "close": 27.96, "volume": 57719.0}, {"date": "2019-06-27", "close": 28.61, "volume": 34595.0}, {"date": "2019-06-28", "close": 29.15, "volume": 92636.0}, {"date": "2019-07-01", "close": 28.87, "volume": 25602.0}, {"date": "2019-07-02", "close": 28.58, "volume": 18038.0}, {"date": "2019-07-03", "close": 28.47, "volume": 8869.0}, {"date": "2019-07-05", "close": 28.77, "volume": 12549.0}, {"date": "2019-07-08", "close": 28.25, "volume": 13645.0}, {"date": "2019-07-09", "close": 28.35, "volume": 24660.0}, {"date": "2019-07-10", "close": 28.05, "volume": 18979.0}, {"date": "2019-07-11", "close": 27.97, "volume": 13391.0}, {"date": "2019-07-12", "close": 28.33, "volume": 25642.0}, {"date": "2019-07-15", "close": 27.98, "volume": 20011.0}, {"date": "2019-07-16", "close": 28.01, "volume": 30084.0}, {"date": "2019-07-17", "close": 27.89, "volume": 25468.0}, {"date": "2019-07-18", "close": 28.02, "volume": 18366.0}, {"date": "2019-07-19", "close": 28.03, "volume": 17330.0}, {"date": "2019-07-22", "close": 26.95, "volume": 102497.0}, {"date": "2019-07-23", "close": 27.99, "volume": 35801.0}, {"date": "2019-07-24", "close": 28.49, "volume": 35848.0}, {"date": "2019-07-25", "close": 28.48, "volume": 44887.0}, {"date": "2019-07-26", "close": 29.02, "volume": 24046.0}, {"date": "2019-07-29", "close": 28.87, "volume": 25423.0}, {"date": "2019-07-30", "close": 30.25, "volume": 69643.0}, {"date": "2019-07-31", "close": 30.79, "volume": 75686.0}, {"date": "2019-08-01", "close": 30.35, "volume": 87748.0}, {"date": "2019-08-02", "close": 29.88, "volume": 63327.0}, {"date": "2019-08-05", "close": 29.03, "volume": 34480.0}, {"date": "2019-08-06", "close": 29.39, "volume": 28176.0}, {"date": "2019-08-07", "close": 28.9, "volume": 24617.0}, {"date": "2019-08-08", "close": 29.31, "volume": 46129.0}, {"date": "2019-08-09", "close": 29.36, "volume": 40807.0}, {"date": "2019-08-12", "close": 29.61, "volume": 46392.0}, {"date": "2019-08-13", "close": 29.62, "volume": 27776.0}, {"date": "2019-08-14", "close": 28.81, "volume": 32174.0}, {"date": "2019-08-15", "close": 28.78, "volume": 37194.0}, {"date": "2019-08-16", "close": 29.61, "volume": 52373.0}, {"date": "2019-08-19", "close": 29.56, "volume": 30311.0}, {"date": "2019-08-20", "close": 29.31, "volume": 21618.0}, {"date": "2019-08-21", "close": 29.54, "volume": 37554.0}, {"date": "2019-08-22", "close": 29.33, "volume": 18071.0}, {"date": "2019-08-23", "close": 28.47, "volume": 38737.0}, {"date": "2019-08-26", "close": 28.9, "volume": 18281.0}, {"date": "2019-08-27", "close": 28.44, "volume": 29545.0}, {"date": "2019-08-28", "close": 28.61, "volume": 26371.0}, {"date": "2019-08-29", "close": 28.87, "volume": 26120.0}, {"date": "2019-08-30", "close": 29.06, "volume": 24508.0}, {"date": "2019-09-03", "close": 28.74, "volume": 39672.0}, {"date": "2019-09-04", "close": 28.54, "volume": 29447.0}, {"date": "2019-09-05", "close": 28.98, "volume": 32119.0}, {"date": "2019-09-06", "close": 28.6, "volume": 17870.0}, {"date": "2019-09-09", "close": 29.34, "volume": 40556.0}, {"date": "2019-09-10", "close": 29.65, "volume": 51031.0}, {"date": "2019-09-11", "close": 30.36, "volume": 64224.0}, {"date": "2019-09-12", "close": 30.76, "volume": 42852.0}, {"date": "2019-09-13", "close": 31.16, "volume": 44665.0}, {"date": "2019-09-16", "close": 31.0, "volume": 52256.0}, {"date": "2019-09-17", "close": 31.12, "volume": 27061.0}, {"date": "2019-09-18", "close": 31.24, "volume": 28855.0}, {"date": "2019-09-19", "close": 31.05, "volume": 27343.0}, {"date": "2019-09-20", "close": 30.78, "volume": 95588.0}, {"date": "2019-09-23", "close": 31.15, "volume": 26088.0}, {"date": "2019-09-24", "close": 30.61, "volume": 27612.0}, {"date": "2019-09-25", "close": 31.19, "volume": 25873.0}, {"date": "2019-09-26", "close": 30.92, "volume": 31036.0}, {"date": "2019-09-27", "close": 30.63, "volume": 31929.0}, {"date": "2019-09-30", "close": 30.18, "volume": 35452.0}, {"date": "2019-10-01", "close": 29.66, "volume": 22640.0}, {"date": "2019-10-02", "close": 29.68, "volume": 28931.0}, {"date": "2019-10-03", "close": 29.44, "volume": 15038.0}, {"date": "2019-10-04", "close": 29.71, "volume": 16865.0}, {"date": "2019-10-07", "close": 29.71, "volume": 18491.0}, {"date": "2019-10-08", "close": 29.16, "volume": 16701.0}, {"date": "2019-10-09", "close": 29.2, "volume": 17536.0}, {"date": "2019-10-10", "close": 29.25, "volume": 32304.0}, {"date": "2019-10-11", "close": 29.78, "volume": 43019.0}, {"date": "2019-10-14", "close": 29.56, "volume": 12041.0}, {"date": "2019-10-15", "close": 29.85, "volume": 28785.0}, {"date": "2019-10-16", "close": 29.88, "volume": 23235.0}, {"date": "2019-10-17", "close": 30.23, "volume": 20956.0}, {"date": "2019-10-18", "close": 30.24, "volume": 33115.0}, {"date": "2019-10-21", "close": 30.76, "volume": 25504.0}, {"date": "2019-10-22", "close": 30.7, "volume": 23742.0}, {"date": "2019-10-23", "close": 30.64, "volume": 22692.0}, {"date": "2019-10-24", "close": 30.36, "volume": 23168.0}, {"date": "2019-10-25", "close": 30.43, "volume": 12995.0}, {"date": "2019-10-28", "close": 30.74, "volume": 28577.0}, {"date": "2019-10-29", "close": 30.9, "volume": 29431.0}, {"date": "2019-10-30", "close": 31.68, "volume": 37497.0}, {"date": "2019-10-31", "close": 31.43, "volume": 37937.0}, {"date": "2019-11-01", "close": 31.74, "volume": 26076.0}, {"date": "2019-11-04", "close": 31.64, "volume": 25061.0}, {"date": "2019-11-05", "close": 32.02, "volume": 39083.0}, {"date": "2019-11-06", "close": 32.12, "volume": 39102.0}, {"date": "2019-11-07", "close": 32.4, "volume": 21160.0}, {"date": "2019-11-08", "close": 32.2, "volume": 15267.0}, {"date": "2019-11-11", "close": 32.09, "volume": 16387.0}, {"date": "2019-11-12", "close": 32.2, "volume": 17070.0}, {"date": "2019-11-13", "close": 31.9, "volume": 34957.0}, {"date": "2019-11-14", "close": 32.08, "volume": 20204.0}, {"date": "2019-11-15", "close": 32.06, "volume": 23613.0}, {"date": "2019-11-18", "close": 32.15, "volume": 29528.0}, {"date": "2019-11-19", "close": 32.5, "volume": 25211.0}, {"date": "2019-11-20", "close": 32.35, "volume": 54814.0}, {"date": "2019-11-21", "close": 32.3, "volume": 25983.0}, {"date": "2019-11-22", "close": 32.21, "volume": 32039.0}, {"date": "2019-11-25", "close": 32.95, "volume": 21225.0}, {"date": "2019-11-26", "close": 32.85, "volume": 52572.0}, {"date": "2019-11-27", "close": 32.52, "volume": 31744.0}, {"date": "2019-11-29", "close": 32.58, "volume": 9835.0}, {"date": "2019-12-02", "close": 32.07, "volume": 22695.0}, {"date": "2019-12-03", "close": 31.94, "volume": 22534.0}, {"date": "2019-12-04", "close": 31.98, "volume": 22243.0}, {"date": "2019-12-05", "close": 31.86, "volume": 23492.0}, {"date": "2019-12-06", "close": 32.25, "volume": 46164.0}, {"date": "2019-12-09", "close": 32.29, "volume": 17871.0}, {"date": "2019-12-10", "close": 32.5, "volume": 19537.0}, {"date": "2019-12-11", "close": 32.37, "volume": 29622.0}, {"date": "2019-12-12", "close": 32.72, "volume": 34179.0}, {"date": "2019-12-13", "close": 32.41, "volume": 19765.0}, {"date": "2019-12-16", "close": 32.63, "volume": 78533.0}, {"date": "2019-12-17", "close": 33.21, "volume": 49844.0}, {"date": "2019-12-18", "close": 32.85, "volume": 27441.0}, {"date": "2019-12-19", "close": 32.7, "volume": 25964.0}, {"date": "2019-12-20", "close": 32.55, "volume": 91154.0}, {"date": "2019-12-23", "close": 32.17, "volume": 39611.0}, {"date": "2019-12-24", "close": 32.24, "volume": 12171.0}, {"date": "2019-12-26", "close": 32.2, "volume": 14436.0}, {"date": "2019-12-27", "close": 31.96, "volume": 29095.0}, {"date": "2019-12-30", "close": 32.04, "volume": 24246.0}, {"date": "2019-12-31", "close": 32.1, "volume": 23206.0}, {"date": "2020-01-02", "close": 32.29, "volume": 36637.0}, {"date": "2020-01-03", "close": 31.94, "volume": 23892.0}, {"date": "2020-01-06", "close": 31.68, "volume": 28575.0}, {"date": "2020-01-07", "close": 31.42, "volume": 27867.0}, {"date": "2020-01-08", "close": 31.67, "volume": 29982.0}, {"date": "2020-01-09", "close": 31.68, "volume": 30115.0}, {"date": "2020-01-10", "close": 31.61, "volume": 47087.0}, {"date": "2020-01-13", "close": 32.24, "volume": 31120.0}, {"date": "2020-01-14", "close": 32.08, "volume": 38145.0}, {"date": "2020-01-15", "close": 31.85, "volume": 17299.0}, {"date": "2020-01-16", "close": 32.18, "volume": 16007.0}, {"date": "2020-01-17", "close": 31.67, "volume": 22330.0}, {"date": "2020-01-21", "close": 31.5, "volume": 27939.0}, {"date": "2020-01-22", "close": 31.59, "volume": 21164.0}, {"date": "2020-01-23", "close": 31.41, "volume": 28961.0}, {"date": "2020-01-24", "close": 31.05, "volume": 16183.0}, {"date": "2020-01-27", "close": 31.08, "volume": 21588.0}, {"date": "2020-01-28", "close": 30.88, "volume": 17365.0}, {"date": "2020-01-29", "close": 30.09, "volume": 26293.0}, {"date": "2020-01-30", "close": 30.38, "volume": 23319.0}, {"date": "2020-01-31", "close": 30.81, "volume": 55966.0}, {"date": "2020-02-03", "close": 30.74, "volume": 31566.0}, {"date": "2020-02-04", "close": 30.63, "volume": 34773.0}, {"date": "2020-02-05", "close": 31.25, "volume": 20643.0}, {"date": "2020-02-06", "close": 30.57, "volume": 24414.0}, {"date": "2020-02-07", "close": 30.21, "volume": 21958.0}, {"date": "2020-02-10", "close": 30.25, "volume": 10372.0}, {"date": "2020-02-11", "close": 30.5, "volume": 16813.0}, {"date": "2020-02-12", "close": 30.55, "volume": 12384.0}, {"date": "2020-02-13", "close": 30.67, "volume": 12894.0}, {"date": "2020-02-14", "close": 30.5, "volume": 19630.0}, {"date": "2020-02-18", "close": 30.37, "volume": 20078.0}, {"date": "2020-02-19", "close": 30.5, "volume": 32619.0}, {"date": "2020-02-20", "close": 30.45, "volume": 24791.0}, {"date": "2020-02-21", "close": 30.41, "volume": 31777.0}, {"date": "2020-02-24", "close": 29.86, "volume": 34546.0}, {"date": "2020-02-25", "close": 28.88, "volume": 47768.0}, {"date": "2020-02-26", "close": 28.95, "volume": 20716.0}, {"date": "2020-02-27", "close": 28.09, "volume": 41719.0}, {"date": "2020-02-28", "close": 26.91, "volume": 65373.0}, {"date": "2020-03-02", "close": 27.96, "volume": 34963.0}, {"date": "2020-03-03", "close": 26.77, "volume": 40250.0}, {"date": "2020-03-04", "close": 26.91, "volume": 50706.0}, {"date": "2020-03-05", "close": 25.26, "volume": 55264.0}, {"date": "2020-03-06", "close": 24.93, "volume": 37996.0}, {"date": "2020-03-09", "close": 21.12, "volume": 52340.0}, {"date": "2020-03-10", "close": 21.64, "volume": 66440.0}, {"date": "2020-03-11", "close": 20.15, "volume": 69850.0}, {"date": "2020-03-12", "close": 18.45, "volume": 78702.0}, {"date": "2020-03-13", "close": 19.6, "volume": 108449.0}, {"date": "2020-03-16", "close": 16.23, "volume": 84087.0}, {"date": "2020-03-17", "close": 18.4, "volume": 85885.0}, {"date": "2020-03-18", "close": 14.28, "volume": 84124.0}, {"date": "2020-03-19", "close": 15.81, "volume": 127277.0}, {"date": "2020-03-20", "close": 14.5, "volume": 148557.0}, {"date": "2020-03-23", "close": 14.33, "volume": 46733.0}, {"date": "2020-03-24", "close": 16.19, "volume": 63891.0}, {"date": "2020-03-25", "close": 15.87, "volume": 39592.0}, {"date": "2020-03-26", "close": 17.71, "volume": 50561.0}, {"date": "2020-03-27", "close": 17.25, "volume": 56896.0}, {"date": "2020-03-30", "close": 18.6, "volume": 51405.0}, {"date": "2020-03-31", "close": 18.14, "volume": 100016.0}, {"date": "2020-04-01", "close": 16.42, "volume": 61617.0}, {"date": "2020-04-02", "close": 16.69, "volume": 54166.0}, {"date": "2020-04-03", "close": 15.58, "volume": 40912.0}, {"date": "2020-04-06", "close": 16.89, "volume": 85813.0}, {"date": "2020-04-07", "close": 16.65, "volume": 55637.0}, {"date": "2020-04-08", "close": 17.37, "volume": 55394.0}, {"date": "2020-04-09", "close": 18.89, "volume": 53246.0}, {"date": "2020-04-13", "close": 17.82, "volume": 36473.0}, {"date": "2020-04-14", "close": 17.37, "volume": 35967.0}, {"date": "2020-04-15", "close": 16.07, "volume": 46031.0}, {"date": "2020-04-16", "close": 15.41, "volume": 63389.0}, {"date": "2020-04-17", "close": 17.24, "volume": 48801.0}, {"date": "2020-04-20", "close": 16.44, "volume": 51936.0}, {"date": "2020-04-21", "close": 16.28, "volume": 46240.0}, {"date": "2020-04-22", "close": 16.3, "volume": 25182.0}, {"date": "2020-04-23", "close": 16.58, "volume": 35753.0}, {"date": "2020-04-24", "close": 16.98, "volume": 27266.0}, {"date": "2020-04-27", "close": 18.16, "volume": 34975.0}, {"date": "2020-04-28", "close": 18.73, "volume": 41863.0}, {"date": "2020-04-29", "close": 20.62, "volume": 54613.0}, {"date": "2020-04-30", "close": 19.35, "volume": 54933.0}, {"date": "2020-05-01", "close": 17.44, "volume": 81290.0}, {"date": "2020-05-04", "close": 17.64, "volume": 42839.0}, {"date": "2020-05-05", "close": 16.78, "volume": 79304.0}, {"date": "2020-05-06", "close": 15.96, "volume": 41042.0}, {"date": "2020-05-07", "close": 16.96, "volume": 56924.0}, {"date": "2020-05-08", "close": 17.87, "volume": 69602.0}, {"date": "2020-05-11", "close": 16.75, "volume": 49778.0}, {"date": "2020-05-12", "close": 15.34, "volume": 69993.0}, {"date": "2020-05-13", "close": 14.31, "volume": 79112.0}, {"date": "2020-05-14", "close": 14.4, "volume": 77309.0}, {"date": "2020-05-15", "close": 14.37, "volume": 99565.0}, {"date": "2020-05-18", "close": 16.59, "volume": 89500.0}, {"date": "2020-05-19", "close": 15.55, "volume": 57427.0}, {"date": "2020-05-20", "close": 16.51, "volume": 61125.0}, {"date": "2020-05-21", "close": 16.36, "volume": 65319.0}, {"date": "2020-05-22", "close": 16.9, "volume": 40302.0}, {"date": "2020-05-26", "close": 18.17, "volume": 54941.0}, {"date": "2020-05-27", "close": 19.74, "volume": 51534.0}, {"date": "2020-05-28", "close": 18.24, "volume": 56166.0}, {"date": "2020-05-29", "close": 17.69, "volume": 64210.0}, {"date": "2020-06-01", "close": 17.29, "volume": 63685.0}, {"date": "2020-06-02", "close": 17.53, "volume": 54482.0}, {"date": "2020-06-03", "close": 18.81, "volume": 41461.0}, {"date": "2020-06-04", "close": 19.49, "volume": 47921.0}, {"date": "2020-06-05", "close": 21.17, "volume": 86943.0}, {"date": "2020-06-08", "close": 21.66, "volume": 57182.0}, {"date": "2020-06-09", "close": 20.99, "volume": 39135.0}, {"date": "2020-06-10", "close": 19.69, "volume": 54045.0}, {"date": "2020-06-11", "close": 17.19, "volume": 61351.0}, {"date": "2020-06-12", "close": 17.81, "volume": 49233.0}, {"date": "2020-06-15", "close": 17.77, "volume": 67490.0}, {"date": "2020-06-16", "close": 18.59, "volume": 42546.0}, {"date": "2020-06-17", "close": 17.57, "volume": 38183.0}, {"date": "2020-06-18", "close": 17.46, "volume": 44069.0}, {"date": "2020-06-19", "close": 17.64, "volume": 99802.0}, {"date": "2020-06-22", "close": 17.71, "volume": 26111.0}, {"date": "2020-06-23", "close": 17.46, "volume": 23550.0}, {"date": "2020-06-24", "close": 16.65, "volume": 55358.0}, {"date": "2020-06-25", "close": 17.5, "volume": 39498.0}, {"date": "2020-06-26", "close": 17.03, "volume": 321292.0}, {"date": "2020-06-29", "close": 17.59, "volume": 92581.0}, {"date": "2020-06-30", "close": 18.61, "volume": 59038.0}, {"date": "2020-07-01", "close": 17.41, "volume": 42462.0}, {"date": "2020-07-02", "close": 17.22, "volume": 48467.0}, {"date": "2020-07-06", "close": 17.4, "volume": 39188.0}, {"date": "2020-07-07", "close": 16.51, "volume": 31697.0}, {"date": "2020-07-08", "close": 16.3, "volume": 45582.0}, {"date": "2020-07-09", "close": 15.3, "volume": 47021.0}, {"date": "2020-07-10", "close": 16.21, "volume": 37721.0}, {"date": "2020-07-13", "close": 16.42, "volume": 54668.0}, {"date": "2020-07-14", "close": 16.32, "volume": 26508.0}, {"date": "2020-07-15", "close": 17.08, "volume": 63486.0}, {"date": "2020-07-16", "close": 16.7, "volume": 38752.0}, {"date": "2020-07-17", "close": 16.25, "volume": 27092.0}, {"date": "2020-07-20", "close": 15.61, "volume": 40693.0}, {"date": "2020-07-21", "close": 16.49, "volume": 56901.0}, {"date": "2020-07-22", "close": 15.91, "volume": 40266.0}, {"date": "2020-07-23", "close": 15.8, "volume": 48336.0}, {"date": "2020-07-24", "close": 15.63, "volume": 41209.0}, {"date": "2020-07-27", "close": 14.82, "volume": 37018.0}, {"date": "2020-07-28", "close": 14.38, "volume": 52311.0}, {"date": "2020-07-29", "close": 14.34, "volume": 115562.0}, {"date": "2020-07-30", "close": 15.03, "volume": 117877.0}, {"date": "2020-07-31", "close": 14.77, "volume": 123193.0}, {"date": "2020-08-03", "close": 15.29, "volume": 86812.0}, {"date": "2020-08-04", "close": 15.35, "volume": 67816.0}, {"date": "2020-08-05", "close": 15.73, "volume": 41805.0}, {"date": "2020-08-06", "close": 15.81, "volume": 50329.0}, {"date": "2020-08-07", "close": 16.92, "volume": 32795.0}, {"date": "2020-08-10", "close": 18.09, "volume": 95753.0}, {"date": "2020-08-11", "close": 17.99, "volume": 86147.0}, {"date": "2020-08-12", "close": 17.86, "volume": 68454.0}, {"date": "2020-08-13", "close": 17.27, "volume": 37647.0}, {"date": "2020-08-14", "close": 17.64, "volume": 35774.0}, {"date": "2020-08-17", "close": 17.5, "volume": 55210.0}, {"date": "2020-08-18", "close": 17.2, "volume": 69135.0}, {"date": "2020-08-19", "close": 17.37, "volume": 46461.0}, {"date": "2020-08-20", "close": 17.02, "volume": 39196.0}, {"date": "2020-08-21", "close": 15.97, "volume": 91354.0}, {"date": "2020-08-24", "close": 16.79, "volume": 50010.0}, {"date": "2020-08-25", "close": 16.87, "volume": 39108.0}, {"date": "2020-08-26", "close": 16.4, "volume": 39638.0}, {"date": "2020-08-27", "close": 16.88, "volume": 32440.0}, {"date": "2020-08-28", "close": 16.87, "volume": 44686.0}, {"date": "2020-08-31", "close": 17.23, "volume": 81159.0}, {"date": "2020-09-01", "close": 17.44, "volume": 52628.0}, {"date": "2020-09-02", "close": 17.54, "volume": 49737.0}, {"date": "2020-09-03", "close": 17.75, "volume": 41410.0}, {"date": "2020-09-04", "close": 17.45, "volume": 38552.0}, {"date": "2020-09-08", "close": 17.25, "volume": 77632.0}, {"date": "2020-09-09", "close": 17.21, "volume": 91019.0}, {"date": "2020-09-10", "close": 16.73, "volume": 97084.0}, {"date": "2020-09-11", "close": 16.99, "volume": 92211.0}, {"date": "2020-09-14", "close": 17.27, "volume": 87645.0}, {"date": "2020-09-15", "close": 17.2, "volume": 69024.0}, {"date": "2020-09-16", "close": 17.28, "volume": 88385.0}, {"date": "2020-09-17", "close": 17.23, "volume": 40662.0}, {"date": "2020-09-18", "close": 16.61, "volume": 215103.0}, {"date": "2020-09-21", "close": 15.4, "volume": 80062.0}, {"date": "2020-09-22", "close": 14.95, "volume": 90818.0}, {"date": "2020-09-23", "close": 14.62, "volume": 77930.0}, {"date": "2020-09-24", "close": 14.94, "volume": 73181.0}, {"date": "2020-09-25", "close": 14.93, "volume": 67234.0}, {"date": "2020-09-28", "close": 15.51, "volume": 75577.0}, {"date": "2020-09-29", "close": 15.43, "volume": 52508.0}, {"date": "2020-09-30", "close": 15.4, "volume": 48475.0}, {"date": "2020-10-01", "close": 15.45, "volume": 50965.0}, {"date": "2020-10-02", "close": 16.0, "volume": 45548.0}, {"date": "2020-10-05", "close": 16.4, "volume": 44815.0}, {"date": "2020-10-06", "close": 16.73, "volume": 68520.0}, {"date": "2020-10-07", "close": 16.89, "volume": 48072.0}, {"date": "2020-10-08", "close": 16.7, "volume": 61569.0}, {"date": "2020-10-09", "close": 16.205, "volume": 55735.0}, {"date": "2020-10-12", "close": 16.61, "volume": 37109.0}, {"date": "2020-10-13", "close": 16.03, "volume": 48177.0}, {"date": "2020-10-14", "close": 15.78, "volume": 28634.0}, {"date": "2020-10-15", "close": 16.18, "volume": 48279.0}, {"date": "2020-10-16", "close": 16.26, "volume": 30953.0}, {"date": "2020-10-19", "close": 16.05, "volume": 35282.0}, {"date": "2020-10-20", "close": 16.16, "volume": 21318.0}, {"date": "2020-10-21", "close": 16.31, "volume": 21079.0}, {"date": "2020-10-22", "close": 16.93, "volume": 41290.0}, {"date": "2020-10-23", "close": 17.18, "volume": 45099.0}, {"date": "2020-10-26", "close": 16.77, "volume": 40382.0}, {"date": "2020-10-27", "close": 16.0, "volume": 31558.0}, {"date": "2020-10-28", "close": 15.79, "volume": 58817.0}, {"date": "2020-10-29", "close": 16.22, "volume": 46803.0}, {"date": "2020-10-30", "close": 17.73, "volume": 122620.0}, {"date": "2020-11-02", "close": 18.15, "volume": 54558.0}, {"date": "2020-11-03", "close": 18.8, "volume": 60924.0}, {"date": "2020-11-04", "close": 17.38, "volume": 54792.0}, {"date": "2020-11-05", "close": 18.56, "volume": 51805.0}, {"date": "2020-11-06", "close": 17.51, "volume": 34501.0}, {"date": "2020-11-09", "close": 19.82, "volume": 116497.0}, {"date": "2020-11-10", "close": 20.44, "volume": 51686.0}, {"date": "2020-11-11", "close": 19.43, "volume": 50904.0}, {"date": "2020-11-12", "close": 18.93, "volume": 36354.0}, {"date": "2020-11-13", "close": 19.28, "volume": 33834.0}, {"date": "2020-11-16", "close": 20.75, "volume": 56218.0}, {"date": "2020-11-17", "close": 20.73, "volume": 46671.0}, {"date": "2020-11-18", "close": 19.93, "volume": 59267.0}, {"date": "2020-11-19", "close": 20.17, "volume": 52979.0}, {"date": "2020-11-20", "close": 20.5, "volume": 45690.0}, {"date": "2020-11-23", "close": 20.75, "volume": 47370.0}, {"date": "2020-11-24", "close": 22.02, "volume": 73008.0}, {"date": "2020-11-25", "close": 21.38, "volume": 42854.0}, {"date": "2020-11-27", "close": 20.86, "volume": 26424.0}, {"date": "2020-11-30", "close": 20.01, "volume": 284058.0}, {"date": "2020-12-01", "close": 20.4, "volume": 42997.0}, {"date": "2020-12-02", "close": 20.9, "volume": 67103.0}, {"date": "2020-12-03", "close": 20.84, "volume": 39432.0}, {"date": "2020-12-04", "close": 21.48, "volume": 41457.0}, {"date": "2020-12-07", "close": 21.31, "volume": 57597.0}, {"date": "2020-12-08", "close": 21.66, "volume": 54554.0}, {"date": "2020-12-09", "close": 22.03, "volume": 100733.0}, {"date": "2020-12-10", "close": 22.18, "volume": 34927.0}, {"date": "2020-12-11", "close": 22.44, "volume": 79595.0}, {"date": "2020-12-14", "close": 22.51, "volume": 54970.0}, {"date": "2020-12-15", "close": 23.22, "volume": 81044.0}, {"date": "2020-12-16", "close": 23.08, "volume": 66699.0}, {"date": "2020-12-17", "close": 23.04, "volume": 34779.0}, {"date": "2020-12-18", "close": 21.65, "volume": 206911.0}, {"date": "2020-12-21", "close": 21.46, "volume": 61814.0}, {"date": "2020-12-22", "close": 21.51, "volume": 57304.0}, {"date": "2020-12-23", "close": 22.55, "volume": 56755.0}, {"date": "2020-12-24", "close": 22.45, "volume": 14602.0}, {"date": "2020-12-28", "close": 22.79, "volume": 43328.0}, {"date": "2020-12-29", "close": 22.32, "volume": 53092.0}, {"date": "2020-12-30", "close": 22.31, "volume": 35544.0}, {"date": "2020-12-31", "close": 22.5, "volume": 29032.0}, {"date": "2021-01-04", "close": 22.39, "volume": 59554.0}, {"date": "2021-01-05", "close": 22.56, "volume": 41862.0}, {"date": "2021-01-06", "close": 24.66, "volume": 122721.0}, {"date": "2021-01-07", "close": 25.48, "volume": 115948.0}, {"date": "2021-01-08", "close": 25.52, "volume": 81613.0}, {"date": "2021-01-11", "close": 24.91, "volume": 66885.0}, {"date": "2021-01-12", "close": 24.88, "volume": 61333.0}, {"date": "2021-01-13", "close": 24.81, "volume": 82540.0}, {"date": "2021-01-14", "close": 25.11, "volume": 108118.0}, {"date": "2021-01-15", "close": 24.63, "volume": 76297.0}, {"date": "2021-01-19", "close": 24.71, "volume": 45491.0}, {"date": "2021-01-20", "close": 24.52, "volume": 41920.0}, {"date": "2021-01-21", "close": 24.19, "volume": 61772.0}, {"date": "2021-01-22", "close": 24.21, "volume": 82766.0}, {"date": "2021-01-25", "close": 24.27, "volume": 53366.0}, {"date": "2021-01-26", "close": 23.94, "volume": 35527.0}, {"date": "2021-01-27", "close": 22.62, "volume": 87983.0}, {"date": "2021-01-28", "close": 23.62, "volume": 70753.0}, {"date": "2021-01-29", "close": 22.89, "volume": 62195.0}, {"date": "2021-02-01", "close": 24.02, "volume": 70282.0}, {"date": "2021-02-02", "close": 25.04, "volume": 81692.0}, {"date": "2021-02-03", "close": 24.72, "volume": 61225.0}, {"date": "2021-02-04", "close": 25.68, "volume": 64410.0}, {"date": "2021-02-05", "close": 25.45, "volume": 55088.0}, {"date": "2021-02-08", "close": 25.7, "volume": 101593.0}, {"date": "2021-02-09", "close": 26.08, "volume": 60692.0}, {"date": "2021-02-10", "close": 25.4, "volume": 52011.0}, {"date": "2021-02-11", "close": 25.54, "volume": 101502.0}, {"date": "2021-02-12", "close": 25.26, "volume": 63108.0}, {"date": "2021-02-16", "close": 25.92, "volume": 92424.0}, {"date": "2021-02-17", "close": 26.71, "volume": 78074.0}, {"date": "2021-02-18", "close": 26.48, "volume": 69543.0}, {"date": "2021-02-19", "close": 26.81, "volume": 79121.0}, {"date": "2021-02-22", "close": 27.48, "volume": 68111.0}, {"date": "2021-02-23", "close": 27.54, "volume": 87203.0}, {"date": "2021-02-24", "close": 27.97, "volume": 85442.0}, {"date": "2021-02-25", "close": 27.65, "volume": 139614.0}, {"date": "2021-02-26", "close": 27.38, "volume": 100217.0}, {"date": "2021-03-01", "close": 28.24, "volume": 48076.0}, {"date": "2021-03-02", "close": 28.27, "volume": 81068.0}, {"date": "2021-03-03", "close": 28.58, "volume": 123506.0}, {"date": "2021-03-04", "close": 28.85, "volume": 83788.0}, {"date": "2021-03-05", "close": 30.01, "volume": 100319.0}, {"date": "2021-03-08", "close": 31.9, "volume": 94760.0}, {"date": "2021-03-09", "close": 31.1, "volume": 84684.0}, {"date": "2021-03-10", "close": 31.89, "volume": 40780.0}, {"date": "2021-03-11", "close": 31.72, "volume": 59489.0}, {"date": "2021-03-12", "close": 32.0, "volume": 62271.0}, {"date": "2021-03-15", "close": 30.56, "volume": 92142.0}, {"date": "2021-03-16", "close": 30.39, "volume": 96942.0}, {"date": "2021-03-17", "close": 30.55, "volume": 42194.0}, {"date": "2021-03-18", "close": 30.27, "volume": 71431.0}, {"date": "2021-03-19", "close": 30.96, "volume": 255301.0}, {"date": "2021-03-22", "close": 29.62, "volume": 71707.0}, {"date": "2021-03-23", "close": 28.35, "volume": 55666.0}, {"date": "2021-03-24", "close": 28.38, "volume": 88296.0}, {"date": "2021-03-25", "close": 29.33, "volume": 63829.0}, {"date": "2021-03-26", "close": 30.01, "volume": 35933.0}, {"date": "2021-03-29", "close": 29.43, "volume": 61651.0}, {"date": "2021-03-30", "close": 29.94, "volume": 46909.0}, {"date": "2021-03-31", "close": 30.29, "volume": 159814.0}, {"date": "2021-04-01", "close": 30.12, "volume": 40687.0}, {"date": "2021-04-05", "close": 30.24, "volume": 57615.0}, {"date": "2021-04-06", "close": 30.09, "volume": 31703.0}, {"date": "2021-04-07", "close": 29.85, "volume": 60964.0}, {"date": "2021-04-08", "close": 29.97, "volume": 30845.0}, {"date": "2021-04-09", "close": 30.17, "volume": 25929.0}, {"date": "2021-04-12", "close": 30.45, "volume": 29297.0}, {"date": "2021-04-13", "close": 30.02, "volume": 40834.0}, {"date": "2021-04-14", "close": 30.87, "volume": 52486.0}, {"date": "2021-04-15", "close": 30.85, "volume": 24444.0}, {"date": "2021-04-16", "close": 31.04, "volume": 46065.0}, {"date": "2021-04-19", "close": 30.87, "volume": 52148.0}, {"date": "2021-04-20", "close": 30.01, "volume": 52993.0}, {"date": "2021-04-21", "close": 30.5, "volume": 35684.0}, {"date": "2021-04-22", "close": 29.97, "volume": 30783.0}, {"date": "2021-04-23", "close": 30.56, "volume": 47074.0}, {"date": "2021-04-26", "close": 30.05, "volume": 48263.0}, {"date": "2021-04-27", "close": 29.7, "volume": 61962.0}, {"date": "2021-04-28", "close": 29.92, "volume": 75218.0}, {"date": "2021-04-29", "close": 31.29, "volume": 75920.0}, {"date": "2021-04-30", "close": 31.93, "volume": 88769.0}, {"date": "2021-05-03", "close": 32.63, "volume": 52288.0}, {"date": "2021-05-04", "close": 32.82, "volume": 54579.0}, {"date": "2021-05-05", "close": 31.94, "volume": 28499.0}, {"date": "2021-05-06", "close": 32.7, "volume": 53475.0}, {"date": "2021-05-07", "close": 32.6, "volume": 36592.0}, {"date": "2021-05-10", "close": 32.1, "volume": 38381.0}, {"date": "2021-05-11", "close": 31.81, "volume": 43817.0}, {"date": "2021-05-12", "close": 31.11, "volume": 49730.0}, {"date": "2021-05-13", "close": 32.38, "volume": 48521.0}, {"date": "2021-05-14", "close": 32.59, "volume": 38458.0}, {"date": "2021-05-17", "close": 32.79, "volume": 40266.0}, {"date": "2021-05-18", "close": 32.29, "volume": 127555.0}, {"date": "2021-05-19", "close": 31.93, "volume": 32550.0}, {"date": "2021-05-20", "close": 31.78, "volume": 27620.0}, {"date": "2021-05-21", "close": 32.36, "volume": 36702.0}, {"date": "2021-05-24", "close": 32.14, "volume": 18276.0}, {"date": "2021-05-25", "close": 30.82, "volume": 55542.0}, {"date": "2021-05-26", "close": 31.44, "volume": 64254.0}, {"date": "2021-05-27", "close": 32.35, "volume": 28437.0}, {"date": "2021-05-28", "close": 32.13, "volume": 35258.0}, {"date": "2021-06-01", "close": 32.59, "volume": 31090.0}, {"date": "2021-06-02", "close": 32.05, "volume": 36546.0}, {"date": "2021-06-03", "close": 32.15, "volume": 32719.0}, {"date": "2021-06-04", "close": 32.04, "volume": 25213.0}, {"date": "2021-06-07", "close": 32.23, "volume": 33067.0}, {"date": "2021-06-08", "close": 32.14, "volume": 34499.0}, {"date": "2021-06-09", "close": 31.72, "volume": 32230.0}, {"date": "2021-06-10", "close": 30.94, "volume": 38041.0}, {"date": "2021-06-11", "close": 31.24, "volume": 34378.0}, {"date": "2021-06-14", "close": 31.13, "volume": 42188.0}, {"date": "2021-06-15", "close": 31.69, "volume": 28933.0}, {"date": "2021-06-16", "close": 32.06, "volume": 39633.0}, {"date": "2021-06-17", "close": 31.38, "volume": 67677.0}, {"date": "2021-06-18", "close": 29.88, "volume": 158960.0}, {"date": "2021-06-21", "close": 30.99, "volume": 30323.0}, {"date": "2021-06-22", "close": 30.66, "volume": 37916.0}, {"date": "2021-06-23", "close": 30.36, "volume": 62971.0}, {"date": "2021-06-24", "close": 30.76, "volume": 39375.0}, {"date": "2021-06-25", "close": 30.45, "volume": 287852.0}, {"date": "2021-06-28", "close": 30.07, "volume": 44661.0}, {"date": "2021-06-29", "close": 29.97, "volume": 44937.0}, {"date": "2021-06-30", "close": 30.0, "volume": 49991.0}, {"date": "2021-07-01", "close": 30.18, "volume": 35771.0}, {"date": "2021-07-02", "close": 29.67, "volume": 34094.0}, {"date": "2021-07-06", "close": 28.89, "volume": 36788.0}, {"date": "2021-07-07", "close": 28.73, "volume": 31947.0}, {"date": "2021-07-08", "close": 28.13, "volume": 56585.0}, {"date": "2021-07-09", "close": 29.25, "volume": 29768.0}, {"date": "2021-07-12", "close": 29.54, "volume": 33113.0}, {"date": "2021-07-13", "close": 29.08, "volume": 27229.0}, {"date": "2021-07-14", "close": 29.21, "volume": 25805.0}, {"date": "2021-07-15", "close": 29.72, "volume": 27528.0}, {"date": "2021-07-16", "close": 29.1, "volume": 45787.0}, {"date": "2021-07-19", "close": 28.55, "volume": 48546.0}, {"date": "2021-07-20", "close": 28.97, "volume": 65664.0}, {"date": "2021-07-21", "close": 29.48, "volume": 25429.0}, {"date": "2021-07-22", "close": 28.59, "volume": 25472.0}, {"date": "2021-07-23", "close": 28.84, "volume": 15803.0}, {"date": "2021-07-26", "close": 29.04, "volume": 15079.0}, {"date": "2021-07-27", "close": 29.09, "volume": 18088.0}, {"date": "2021-07-28", "close": 29.23, "volume": 27808.0}, {"date": "2021-07-29", "close": 29.23, "volume": 32808.0}, {"date": "2021-07-30", "close": 29.44, "volume": 34499.0}, {"date": "2021-08-02", "close": 29.66, "volume": 38531.0}, {"date": "2021-08-03", "close": 30.44, "volume": 35121.0}, {"date": "2021-08-04", "close": 30.02, "volume": 29652.0}, {"date": "2021-08-05", "close": 30.64, "volume": 27560.0}, {"date": "2021-08-06", "close": 31.63, "volume": 47529.0}, {"date": "2021-08-09", "close": 31.9, "volume": 73238.0}, {"date": "2021-08-10", "close": 32.54, "volume": 41269.0}, {"date": "2021-08-11", "close": 33.29, "volume": 62503.0}, {"date": "2021-08-12", "close": 32.99, "volume": 39136.0}, {"date": "2021-08-13", "close": 32.6, "volume": 48172.0}, {"date": "2021-08-16", "close": 32.17, "volume": 26871.0}, {"date": "2021-08-17", "close": 31.75, "volume": 16027.0}, {"date": "2021-08-18", "close": 31.42, "volume": 23547.0}, {"date": "2021-08-19", "close": 30.99, "volume": 25699.0}, {"date": "2021-08-20", "close": 31.14, "volume": 32590.0}, {"date": "2021-08-23", "close": 31.28, "volume": 27917.0}, {"date": "2021-08-24", "close": 31.22, "volume": 22329.0}, {"date": "2021-08-25", "close": 31.44, "volume": 24511.0}, {"date": "2021-08-26", "close": 30.95, "volume": 23434.0}, {"date": "2021-08-27", "close": 32.17, "volume": 32371.0}, {"date": "2021-08-30", "close": 31.59, "volume": 46778.0}, {"date": "2021-08-31", "close": 31.76, "volume": 19931.0}, {"date": "2021-09-01", "close": 31.44, "volume": 36845.0}, {"date": "2021-09-02", "close": 31.06, "volume": 32414.0}, {"date": "2021-09-03", "close": 31.07, "volume": 24780.0}, {"date": "2021-09-07", "close": 30.91, "volume": 47757.0}, {"date": "2021-09-08", "close": 30.22, "volume": 34921.0}, {"date": "2021-09-09", "close": 30.06, "volume": 41489.0}, {"date": "2021-09-10", "close": 29.5, "volume": 35221.0}, {"date": "2021-09-13", "close": 29.55, "volume": 46177.0}, {"date": "2021-09-14", "close": 28.87, "volume": 29773.0}, {"date": "2021-09-15", "close": 29.5, "volume": 37903.0}, {"date": "2021-09-16", "close": 28.97, "volume": 32020.0}, {"date": "2021-09-17", "close": 29.58, "volume": 122459.0}, {"date": "2021-09-20", "close": 28.74, "volume": 33114.0}, {"date": "2021-09-21", "close": 28.67, "volume": 16654.0}, {"date": "2021-09-22", "close": 29.07, "volume": 18470.0}, {"date": "2021-09-23", "close": 29.8, "volume": 23430.0}, {"date": "2021-09-24", "close": 30.24, "volume": 26135.0}, {"date": "2021-09-27", "close": 31.08, "volume": 32405.0}, {"date": "2021-09-28", "close": 30.5, "volume": 30004.0}, {"date": "2021-09-29", "close": 31.24, "volume": 20073.0}, {"date": "2021-09-30", "close": 30.65, "volume": 45938.0}, {"date": "2021-10-01", "close": 31.22, "volume": 24013.0}, {"date": "2021-10-04", "close": 31.09, "volume": 30478.0}, {"date": "2021-10-05", "close": 31.35, "volume": 29746.0}, {"date": "2021-10-06", "close": 31.17, "volume": 18908.0}, {"date": "2021-10-07", "close": 31.61, "volume": 34035.0}, {"date": "2021-10-08", "close": 31.69, "volume": 15953.0}, {"date": "2021-10-11", "close": 31.2, "volume": 19709.0}, {"date": "2021-10-12", "close": 31.5, "volume": 23475.0}, {"date": "2021-10-13", "close": 31.56, "volume": 27269.0}, {"date": "2021-10-14", "close": 31.85, "volume": 35143.0}, {"date": "2021-10-15", "close": 31.63, "volume": 35597.0}, {"date": "2021-10-18", "close": 31.23, "volume": 15958.0}, {"date": "2021-10-19", "close": 31.35, "volume": 28726.0}, {"date": "2021-10-20", "close": 31.82, "volume": 20898.0}, {"date": "2021-10-21", "close": 31.73, "volume": 18433.0}, {"date": "2021-10-22", "close": 31.9, "volume": 16190.0}, {"date": "2021-10-25", "close": 32.6, "volume": 28774.0}, {"date": "2021-10-26", "close": 31.81, "volume": 24024.0}, {"date": "2021-10-27", "close": 31.17, "volume": 21464.0}, {"date": "2021-10-28", "close": 31.59, "volume": 12013.0}, {"date": "2021-10-29", "close": 31.92, "volume": 22602.0}, {"date": "2021-11-01", "close": 32.99, "volume": 36070.0}, {"date": "2021-11-02", "close": 32.24, "volume": 22940.0}, {"date": "2021-11-03", "close": 32.82, "volume": 29414.0}, {"date": "2021-11-04", "close": 32.4, "volume": 28958.0}, {"date": "2021-11-05", "close": 33.45, "volume": 33129.0}, {"date": "2021-11-08", "close": 33.07, "volume": 23850.0}, {"date": "2021-11-09", "close": 33.15, "volume": 25508.0}, {"date": "2021-11-10", "close": 33.17, "volume": 31961.0}, {"date": "2021-11-11", "close": 33.4, "volume": 22484.0}, {"date": "2021-11-12", "close": 33.17, "volume": 26809.0}, {"date": "2021-11-15", "close": 33.25, "volume": 25597.0}, {"date": "2021-11-16", "close": 32.39, "volume": 50208.0}, {"date": "2021-11-17", "close": 32.3, "volume": 26295.0}, {"date": "2021-11-18", "close": 32.58, "volume": 46786.0}, {"date": "2021-11-19", "close": 31.91, "volume": 93948.0}, {"date": "2021-11-22", "close": 32.59, "volume": 34566.0}, {"date": "2021-11-23", "close": 33.26, "volume": 34409.0}, {"date": "2021-11-24", "close": 32.66, "volume": 15891.0}, {"date": "2021-11-26", "close": 31.09, "volume": 41137.0}, {"date": "2021-11-29", "close": 31.0, "volume": 39101.0}, {"date": "2021-11-30", "close": 30.8, "volume": 84438.0}, {"date": "2021-12-01", "close": 31.29, "volume": 51219.0}, {"date": "2021-12-02", "close": 32.25, "volume": 30795.0}, {"date": "2021-12-03", "close": 31.83, "volume": 33112.0}, {"date": "2021-12-06", "close": 31.88, "volume": 47119.0}, {"date": "2021-12-07", "close": 31.76, "volume": 26673.0}, {"date": "2021-12-08", "close": 31.93, "volume": 16173.0}, {"date": "2021-12-09", "close": 31.59, "volume": 25371.0}, {"date": "2021-12-10", "close": 32.0, "volume": 29211.0}, {"date": "2021-12-13", "close": 31.59, "volume": 34505.0}, {"date": "2021-12-14", "close": 31.25, "volume": 87726.0}, {"date": "2021-12-15", "close": 31.83, "volume": 48756.0}, {"date": "2021-12-16", "close": 31.99, "volume": 33430.0}, {"date": "2021-12-17", "close": 31.53, "volume": 110234.0}, {"date": "2021-12-20", "close": 31.06, "volume": 75177.0}, {"date": "2021-12-21", "close": 31.69, "volume": 44691.0}, {"date": "2021-12-22", "close": 31.81, "volume": 47404.0}, {"date": "2021-12-23", "close": 31.8, "volume": 48921.0}, {"date": "2021-12-27", "close": 31.94, "volume": 48915.0}, {"date": "2021-12-28", "close": 32.1, "volume": 62990.0}, {"date": "2021-12-29", "close": 32.22, "volume": 40237.0}, {"date": "2021-12-30", "close": 31.85, "volume": 30941.0}, {"date": "2021-12-31", "close": 31.8, "volume": 21684.0}, {"date": "2022-01-03", "close": 32.06, "volume": 47599.0}, {"date": "2022-01-04", "close": 32.4, "volume": 54315.0}, {"date": "2022-01-05", "close": 32.6, "volume": 63503.0}, {"date": "2022-01-06", "close": 33.38, "volume": 76056.0}, {"date": "2022-01-07", "close": 33.61, "volume": 50453.0}, {"date": "2022-01-10", "close": 33.14, "volume": 57080.0}, {"date": "2022-01-11", "close": 32.96, "volume": 41980.0}, {"date": "2022-01-12", "close": 33.07, "volume": 59729.0}, {"date": "2022-01-13", "close": 33.61, "volume": 38215.0}, {"date": "2022-01-14", "close": 33.57, "volume": 25026.0}, {"date": "2022-01-18", "close": 32.94, "volume": 24634.0}, {"date": "2022-01-19", "close": 32.4, "volume": 39350.0}, {"date": "2022-01-20", "close": 31.66, "volume": 32706.0}, {"date": "2022-01-21", "close": 31.96, "volume": 56476.0}, {"date": "2022-01-24", "close": 32.63, "volume": 48887.0}, {"date": "2022-01-25", "close": 32.74, "volume": 44046.0}, {"date": "2022-01-26", "close": 32.35, "volume": 73846.0}, {"date": "2022-01-27", "close": 31.93, "volume": 31182.0}, {"date": "2022-01-28", "close": 32.02, "volume": 33209.0}, {"date": "2022-01-31", "close": 32.24, "volume": 39640.0}, {"date": "2022-02-01", "close": 32.63, "volume": 56645.0}, {"date": "2022-02-02", "close": 32.28, "volume": 52731.0}, {"date": "2022-02-03", "close": 32.51, "volume": 59092.0}, {"date": "2022-02-04", "close": 32.58, "volume": 47109.0}, {"date": "2022-02-07", "close": 32.65, "volume": 42886.0}, {"date": "2022-02-08", "close": 32.79, "volume": 38846.0}, {"date": "2022-02-09", "close": 31.81, "volume": 86553.0}, {"date": "2022-02-10", "close": 31.83, "volume": 58627.0}, {"date": "2022-02-11", "close": 31.8, "volume": 53844.0}, {"date": "2022-02-14", "close": 31.78, "volume": 38929.0}, {"date": "2022-02-15", "close": 31.89, "volume": 62503.0}, {"date": "2022-02-16", "close": 31.96, "volume": 126922.0}, {"date": "2022-02-17", "close": 31.52, "volume": 79916.0}, {"date": "2022-02-18", "close": 31.9, "volume": 76021.0}, {"date": "2022-02-22", "close": 31.94, "volume": 88071.0}, {"date": "2022-02-23", "close": 31.56, "volume": 45834.0}, {"date": "2022-02-24", "close": 30.61, "volume": 102036.0}, {"date": "2022-02-25", "close": 32.03, "volume": 60251.0}, {"date": "2022-02-28", "close": 31.94, "volume": 81197.0}, {"date": "2022-03-01", "close": 30.94, "volume": 67524.0}, {"date": "2022-03-02", "close": 32.19, "volume": 61435.0}, {"date": "2022-03-03", "close": 32.29, "volume": 59693.0}, {"date": "2022-03-04", "close": 31.72, "volume": 47387.0}, {"date": "2022-03-07", "close": 31.26, "volume": 56806.0}, {"date": "2022-03-08", "close": 31.09, "volume": 62100.0}, {"date": "2022-03-09", "close": 31.55, "volume": 50239.0}, {"date": "2022-03-10", "close": 31.97, "volume": 47157.0}, {"date": "2022-03-11", "close": 32.38, "volume": 53774.0}, {"date": "2022-03-14", "close": 33.3, "volume": 159825.0}, {"date": "2022-03-15", "close": 32.78, "volume": 69190.0}, {"date": "2022-03-16", "close": 32.86, "volume": 93315.0}, {"date": "2022-03-17", "close": 31.96, "volume": 80801.0}, {"date": "2022-03-18", "close": 32.11, "volume": 287099.0}, {"date": "2022-03-21", "close": 31.63, "volume": 39375.0}, {"date": "2022-03-22", "close": 32.07, "volume": 44911.0}, {"date": "2022-03-23", "close": 31.14, "volume": 36678.0}, {"date": "2022-03-24", "close": 31.45, "volume": 38799.0}, {"date": "2022-03-25", "close": 31.68, "volume": 41329.0}, {"date": "2022-03-28", "close": 31.33, "volume": 27663.0}, {"date": "2022-03-29", "close": 31.42, "volume": 39326.0}, {"date": "2022-03-30", "close": 30.3, "volume": 66775.0}, {"date": "2022-03-31", "close": 30.13, "volume": 74245.0}, {"date": "2022-04-01", "close": 30.17, "volume": 40911.0}, {"date": "2022-04-04", "close": 29.66, "volume": 48245.0}, {"date": "2022-04-05", "close": 29.72, "volume": 32805.0}, {"date": "2022-04-06", "close": 29.27, "volume": 50959.0}, {"date": "2022-04-07", "close": 28.86, "volume": 34292.0}, {"date": "2022-04-08", "close": 28.63, "volume": 24926.0}, {"date": "2022-04-11", "close": 29.38, "volume": 59024.0}, {"date": "2022-04-12", "close": 29.03, "volume": 38011.0}, {"date": "2022-04-13", "close": 29.26, "volume": 29324.0}, {"date": "2022-04-14", "close": 29.25, "volume": 39957.0}, {"date": "2022-04-18", "close": 29.28, "volume": 41566.0}, {"date": "2022-04-19", "close": 30.01, "volume": 39024.0}, {"date": "2022-04-20", "close": 30.13, "volume": 33755.0}, {"date": "2022-04-21", "close": 30.05, "volume": 39253.0}, {"date": "2022-04-22", "close": 29.55, "volume": 29750.0}, {"date": "2022-04-25", "close": 29.27, "volume": 27852.0}, {"date": "2022-04-26", "close": 28.55, "volume": 42443.0}, {"date": "2022-04-27", "close": 28.49, "volume": 39513.0}, {"date": "2022-04-28", "close": 28.23, "volume": 66409.0}, {"date": "2022-04-29", "close": 27.84, "volume": 50635.0}, {"date": "2022-05-02", "close": 27.93, "volume": 40960.0}, {"date": "2022-05-03", "close": 28.02, "volume": 26002.0}, {"date": "2022-05-04", "close": 28.51, "volume": 31360.0}, {"date": "2022-05-05", "close": 27.79, "volume": 40132.0}, {"date": "2022-05-06", "close": 27.48, "volume": 29476.0}, {"date": "2022-05-09", "close": 27.58, "volume": 40322.0}, {"date": "2022-05-10", "close": 27.35, "volume": 76556.0}, {"date": "2022-05-11", "close": 27.1, "volume": 36555.0}, {"date": "2022-05-12", "close": 27.1, "volume": 48414.0}, {"date": "2022-05-13", "close": 26.7, "volume": 41209.0}, {"date": "2022-05-16", "close": 27.0, "volume": 38934.0}, {"date": "2022-05-17", "close": 27.62, "volume": 42313.0}, {"date": "2022-05-18", "close": 26.99, "volume": 48314.0}, {"date": "2022-05-19", "close": 26.52, "volume": 60989.0}, {"date": "2022-05-20", "close": 26.75, "volume": 36488.0}, {"date": "2022-05-23", "close": 27.1, "volume": 39281.0}, {"date": "2022-05-24", "close": 27.14, "volume": 31868.0}, {"date": "2022-05-25", "close": 27.26, "volume": 31087.0}, {"date": "2022-05-26", "close": 27.71, "volume": 28920.0}, {"date": "2022-05-27", "close": 27.99, "volume": 32901.0}, {"date": "2022-05-31", "close": 28.15, "volume": 35360.0}, {"date": "2022-06-01", "close": 27.75, "volume": 36876.0}, {"date": "2022-06-02", "close": 28.18, "volume": 33009.0}, {"date": "2022-06-03", "close": 27.71, "volume": 27857.0}, {"date": "2022-06-06", "close": 28.28, "volume": 37134.0}, {"date": "2022-06-07", "close": 27.85, "volume": 39805.0}, {"date": "2022-06-08", "close": 27.61, "volume": 31998.0}, {"date": "2022-06-09", "close": 26.9, "volume": 28557.0}, {"date": "2022-06-10", "close": 26.22, "volume": 103069.0}, {"date": "2022-06-13", "close": 25.89, "volume": 53125.0}, {"date": "2022-06-14", "close": 26.53, "volume": 45269.0}, {"date": "2022-06-15", "close": 26.65, "volume": 55979.0}, {"date": "2022-06-16", "close": 25.74, "volume": 38716.0}, {"date": "2022-06-17", "close": 25.98, "volume": 121332.0}, {"date": "2022-06-21", "close": 26.27, "volume": 56370.0}, {"date": "2022-06-22", "close": 26.5, "volume": 47996.0}, {"date": "2022-06-23", "close": 26.08, "volume": 34546.0}, {"date": "2022-06-24", "close": 28.23, "volume": 211280.0}, {"date": "2022-06-27", "close": 26.38, "volume": 76513.0}, {"date": "2022-06-28", "close": 26.35, "volume": 30171.0}, {"date": "2022-06-29", "close": 26.09, "volume": 38095.0}, {"date": "2022-06-30", "close": 26.02, "volume": 34159.0}, {"date": "2022-07-01", "close": 26.5, "volume": 37444.0}, {"date": "2022-07-05", "close": 26.23, "volume": 42265.0}, {"date": "2022-07-06", "close": 25.93, "volume": 32370.0}, {"date": "2022-07-07", "close": 25.91, "volume": 32292.0}, {"date": "2022-07-08", "close": 25.81, "volume": 41141.0}, {"date": "2022-07-11", "close": 25.83, "volume": 22239.0}, {"date": "2022-07-12", "close": 25.82, "volume": 18206.0}, {"date": "2022-07-13", "close": 25.09, "volume": 36038.0}, {"date": "2022-07-14", "close": 24.7, "volume": 47369.0}, {"date": "2022-07-15", "close": 25.36, "volume": 38073.0}, {"date": "2022-07-18", "close": 25.32, "volume": 33970.0}, {"date": "2022-07-19", "close": 25.85, "volume": 29485.0}, {"date": "2022-07-20", "close": 26.0, "volume": 26529.0}, {"date": "2022-07-21", "close": 25.83, "volume": 18539.0}, {"date": "2022-07-22", "close": 25.64, "volume": 19703.0}, {"date": "2022-07-25", "close": 26.27, "volume": 25388.0}, {"date": "2022-07-26", "close": 26.23, "volume": 22470.0}, {"date": "2022-07-27", "close": 26.65, "volume": 34943.0}, {"date": "2022-07-28", "close": 26.29, "volume": 24192.0}, {"date": "2022-07-29", "close": 26.51, "volume": 50744.0}, {"date": "2022-08-01", "close": 26.74, "volume": 28657.0}, {"date": "2022-08-02", "close": 26.08, "volume": 55008.0}, {"date": "2022-08-03", "close": 26.4, "volume": 25182.0}, {"date": "2022-08-04", "close": 26.24, "volume": 28778.0}, {"date": "2022-08-05", "close": 26.05, "volume": 17214.0}, {"date": "2022-08-08", "close": 26.15, "volume": 30126.0}, {"date": "2022-08-09", "close": 26.26, "volume": 21150.0}, {"date": "2022-08-10", "close": 26.66, "volume": 24444.0}, {"date": "2022-08-11", "close": 27.23, "volume": 19277.0}, {"date": "2022-08-12", "close": 27.68, "volume": 27627.0}, {"date": "2022-08-15", "close": 27.71, "volume": 24533.0}, {"date": "2022-08-16", "close": 28.13, "volume": 23077.0}, {"date": "2022-08-17", "close": 28.13, "volume": 42266.0}, {"date": "2022-08-18", "close": 28.34, "volume": 19183.0}, {"date": "2022-08-19", "close": 27.81, "volume": 32033.0}, {"date": "2022-08-22", "close": 27.19, "volume": 19407.0}, {"date": "2022-08-23", "close": 26.96, "volume": 14339.0}, {"date": "2022-08-24", "close": 26.5, "volume": 25655.0}, {"date": "2022-08-25", "close": 26.7, "volume": 36586.0}, {"date": "2022-08-26", "close": 26.47, "volume": 19073.0}, {"date": "2022-08-29", "close": 26.21, "volume": 26641.0}, {"date": "2022-08-30", "close": 26.22, "volume": 32574.0}, {"date": "2022-08-31", "close": 26.03, "volume": 33191.0}, {"date": "2022-09-01", "close": 26.06, "volume": 50613.0}, {"date": "2022-09-02", "close": 25.71, "volume": 22492.0}, {"date": "2022-09-06", "close": 25.27, "volume": 16927.0}, {"date": "2022-09-07", "close": 25.48, "volume": 28890.0}, {"date": "2022-09-08", "close": 25.46, "volume": 32005.0}, {"date": "2022-09-09", "close": 25.83, "volume": 34481.0}, {"date": "2022-09-12", "close": 25.82, "volume": 27479.0}, {"date": "2022-09-13", "close": 25.28, "volume": 43647.0}, {"date": "2022-09-14", "close": 25.12, "volume": 46627.0}, {"date": "2022-09-15", "close": 24.97, "volume": 75279.0}, {"date": "2022-09-16", "close": 25.35, "volume": 90929.0}, {"date": "2022-09-19", "close": 25.24, "volume": 39283.0}, {"date": "2022-09-20", "close": 24.97, "volume": 35376.0}, {"date": "2022-09-21", "close": 24.97, "volume": 58904.0}, {"date": "2022-09-22", "close": 24.97, "volume": 41670.0}, {"date": "2022-09-23", "close": 24.49, "volume": 41940.0}, {"date": "2022-09-26", "close": 24.35, "volume": 33271.0}, {"date": "2022-09-27", "close": 23.86, "volume": 46166.0}, {"date": "2022-09-28", "close": 24.34, "volume": 53962.0}, {"date": "2022-09-29", "close": 24.14, "volume": 35024.0}, {"date": "2022-09-30", "close": 24.07, "volume": 39224.0}, {"date": "2022-10-03", "close": 24.45, "volume": 51907.0}, {"date": "2022-10-04", "close": 25.41, "volume": 59830.0}, {"date": "2022-10-05", "close": 25.16, "volume": 27206.0}, {"date": "2022-10-06", "close": 24.68, "volume": 16945.0}, {"date": "2022-10-07", "close": 24.06, "volume": 35154.0}, {"date": "2022-10-10", "close": 24.11, "volume": 26850.0}, {"date": "2022-10-11", "close": 24.2, "volume": 31881.0}, {"date": "2022-10-12", "close": 24.26, "volume": 16800.0}, {"date": "2022-10-13", "close": 25.41, "volume": 31193.0}, {"date": "2022-10-14", "close": 25.36, "volume": 25463.0}, {"date": "2022-10-17", "close": 25.56, "volume": 33987.0}, {"date": "2022-10-18", "close": 25.36, "volume": 50135.0}, {"date": "2022-10-19", "close": 25.57, "volume": 26824.0}, {"date": "2022-10-20", "close": 24.95, "volume": 18706.0}, {"date": "2022-10-21", "close": 25.46, "volume": 27295.0}, {"date": "2022-10-24", "close": 25.84, "volume": 18832.0}, {"date": "2022-10-25", "close": 26.11, "volume": 26670.0}, {"date": "2022-10-26", "close": 25.81, "volume": 33127.0}, {"date": "2022-10-27", "close": 26.54, "volume": 25217.0}, {"date": "2022-10-28", "close": 25.55, "volume": 45495.0}, {"date": "2022-10-31", "close": 23.83, "volume": 73833.0}, {"date": "2022-11-01", "close": 23.81, "volume": 44609.0}, {"date": "2022-11-02", "close": 23.35, "volume": 50868.0}, {"date": "2022-11-03", "close": 22.96, "volume": 32357.0}, {"date": "2022-11-04", "close": 23.96, "volume": 45060.0}, {"date": "2022-11-07", "close": 24.25, "volume": 36803.0}, {"date": "2022-11-08", "close": 24.21, "volume": 30970.0}, {"date": "2022-11-09", "close": 23.79, "volume": 24015.0}, {"date": "2022-11-10", "close": 24.75, "volume": 45425.0}, {"date": "2022-11-11", "close": 24.44, "volume": 19591.0}, {"date": "2022-11-14", "close": 24.31, "volume": 40118.0}, {"date": "2022-11-15", "close": 24.47, "volume": 19964.0}, {"date": "2022-11-16", "close": 24.47, "volume": 23631.0}, {"date": "2022-11-17", "close": 24.66, "volume": 24850.0}, {"date": "2022-11-18", "close": 24.54, "volume": 26666.0}, {"date": "2022-11-21", "close": 24.7, "volume": 19945.0}, {"date": "2022-11-22", "close": 24.8, "volume": 17932.0}, {"date": "2022-11-23", "close": 25.0, "volume": 18586.0}, {"date": "2022-11-25", "close": 25.04, "volume": 9406.0}, {"date": "2022-11-28", "close": 24.87, "volume": 30803.0}, {"date": "2022-11-29", "close": 25.0, "volume": 19645.0}, {"date": "2022-11-30", "close": 25.32, "volume": 41139.0}, {"date": "2022-12-01", "close": 25.06, "volume": 37783.0}, {"date": "2022-12-02", "close": 25.31, "volume": 39711.0}, {"date": "2022-12-05", "close": 24.63, "volume": 38474.0}, {"date": "2022-12-06", "close": 24.34, "volume": 109208.0}, {"date": "2022-12-07", "close": 23.88, "volume": 20117.0}, {"date": "2022-12-08", "close": 24.08, "volume": 28429.0}, {"date": "2022-12-09", "close": 24.02, "volume": 21839.0}, {"date": "2022-12-12", "close": 24.18, "volume": 24171.0}, {"date": "2022-12-13", "close": 24.37, "volume": 45743.0}, {"date": "2022-12-14", "close": 24.24, "volume": 51347.0}, {"date": "2022-12-15", "close": 23.91, "volume": 70338.0}, {"date": "2022-12-16", "close": 24.01, "volume": 83738.0}, {"date": "2022-12-19", "close": 23.95, "volume": 42949.0}, {"date": "2022-12-20", "close": 23.56, "volume": 46630.0}, {"date": "2022-12-21", "close": 24.26, "volume": 29493.0}, {"date": "2022-12-22", "close": 24.22, "volume": 33386.0}, {"date": "2022-12-23", "close": 24.52, "volume": 38523.0}, {"date": "2022-12-27", "close": 24.24, "volume": 21695.0}, {"date": "2022-12-28", "close": 23.92, "volume": 43570.0}, {"date": "2022-12-29", "close": 24.28, "volume": 32395.0}, {"date": "2022-12-30", "close": 24.36, "volume": 22365.0}, {"date": "2023-01-03", "close": 24.59, "volume": 38084.0}, {"date": "2023-01-04", "close": 24.53, "volume": 22089.0}, {"date": "2023-01-05", "close": 24.06, "volume": 17575.0}, {"date": "2023-01-06", "close": 24.56, "volume": 27064.0}, {"date": "2023-01-09", "close": 24.17, "volume": 30113.0}, {"date": "2023-01-10", "close": 24.33, "volume": 34942.0}, {"date": "2023-01-11", "close": 24.2, "volume": 27186.0}, {"date": "2023-01-12", "close": 24.65, "volume": 25401.0}, {"date": "2023-01-13", "close": 24.65, "volume": 18931.0}, {"date": "2023-01-17", "close": 24.43, "volume": 35858.0}, {"date": "2023-01-18", "close": 23.73, "volume": 34367.0}, {"date": "2023-01-19", "close": 23.72, "volume": 31033.0}, {"date": "2023-01-20", "close": 24.06, "volume": 30113.0}, {"date": "2023-01-23", "close": 24.01, "volume": 35342.0}, {"date": "2023-01-24", "close": 23.74, "volume": 30402.0}, {"date": "2023-01-25", "close": 23.85, "volume": 23470.0}, {"date": "2023-01-26", "close": 24.06, "volume": 30356.0}, {"date": "2023-01-27", "close": 24.15, "volume": 24956.0}, {"date": "2023-01-30", "close": 24.45, "volume": 30034.0}, {"date": "2023-01-31", "close": 24.71, "volume": 54637.0}, {"date": "2023-02-01", "close": 24.94, "volume": 58255.0}, {"date": "2023-02-02", "close": 25.68, "volume": 47615.0}, {"date": "2023-02-03", "close": 25.6, "volume": 32234.0}, {"date": "2023-02-06", "close": 24.97, "volume": 35359.0}, {"date": "2023-02-07", "close": 25.1, "volume": 24512.0}, {"date": "2023-02-08", "close": 24.83, "volume": 23090.0}, {"date": "2023-02-09", "close": 24.6, "volume": 25763.0}, {"date": "2023-02-10", "close": 24.79, "volume": 27660.0}, {"date": "2023-02-13", "close": 25.33, "volume": 40431.0}, {"date": "2023-02-14", "close": 25.01, "volume": 23178.0}, {"date": "2023-02-15", "close": 25.37, "volume": 23467.0}, {"date": "2023-02-16", "close": 25.04, "volume": 33310.0}, {"date": "2023-02-17", "close": 25.39, "volume": 56873.0}, {"date": "2023-02-21", "close": 25.12, "volume": 34481.0}, {"date": "2023-02-22", "close": 24.83, "volume": 44725.0}, {"date": "2023-02-23", "close": 25.07, "volume": 37547.0}, {"date": "2023-02-24", "close": 24.71, "volume": 26381.0}, {"date": "2023-02-27", "close": 24.88, "volume": 31324.0}, {"date": "2023-02-28", "close": 24.96, "volume": 42016.0}, {"date": "2023-03-01", "close": 25.0, "volume": 33396.0}, {"date": "2023-03-02", "close": 24.66, "volume": 24987.0}, {"date": "2023-03-03", "close": 24.76, "volume": 23314.0}, {"date": "2023-03-06", "close": 24.3, "volume": 70292.0}, {"date": "2023-03-07", "close": 24.05, "volume": 27644.0}, {"date": "2023-03-08", "close": 24.13, "volume": 32984.0}, {"date": "2023-03-09", "close": 23.07, "volume": 38114.0}, {"date": "2023-03-10", "close": 22.48, "volume": 72740.0}, {"date": "2023-03-13", "close": 20.89, "volume": 105574.0}, {"date": "2023-03-14", "close": 21.23, "volume": 72566.0}, {"date": "2023-03-15", "close": 21.01, "volume": 93700.0}, {"date": "2023-03-16", "close": 21.4, "volume": 69942.0}, {"date": "2023-03-17", "close": 19.73, "volume": 170947.0}, {"date": "2023-03-20", "close": 19.84, "volume": 84617.0}, {"date": "2023-03-21", "close": 20.16, "volume": 118670.0}, {"date": "2023-03-22", "close": 19.52, "volume": 86875.0}, {"date": "2023-03-23", "close": 18.68, "volume": 116328.0}, {"date": "2023-03-24", "close": 19.17, "volume": 68194.0}, {"date": "2023-03-27", "close": 19.59, "volume": 63521.0}, {"date": "2023-03-28", "close": 19.63, "volume": 40234.0}, {"date": "2023-03-29", "close": 19.57, "volume": 48085.0}, {"date": "2023-03-30", "close": 19.17, "volume": 48197.0}, {"date": "2023-03-31", "close": 19.28, "volume": 98578.0}, {"date": "2023-04-03", "close": 19.25, "volume": 61489.0}, {"date": "2023-04-04", "close": 18.66, "volume": 40041.0}, {"date": "2023-04-05", "close": 18.39, "volume": 53008.0}, {"date": "2023-04-06", "close": 18.45, "volume": 46753.0}, {"date": "2023-04-10", "close": 18.33, "volume": 60173.0}, {"date": "2023-04-11", "close": 18.35, "volume": 37330.0}, {"date": "2023-04-12", "close": 18.13, "volume": 50840.0}, {"date": "2023-04-13", "close": 18.25, "volume": 68520.0}, {"date": "2023-04-14", "close": 17.85, "volume": 70660.0}, {"date": "2023-04-17", "close": 18.32, "volume": 51880.0}, {"date": "2023-04-18", "close": 17.93, "volume": 65505.0}, {"date": "2023-04-19", "close": 18.39, "volume": 61242.0}, {"date": "2023-04-20", "close": 18.15, "volume": 42096.0}, {"date": "2023-04-21", "close": 17.94, "volume": 82038.0}, {"date": "2023-04-24", "close": 17.91, "volume": 38312.0}, {"date": "2023-04-25", "close": 17.41, "volume": 67933.0}, {"date": "2023-04-26", "close": 17.39, "volume": 55858.0}, {"date": "2023-04-27", "close": 17.48, "volume": 42778.0}, {"date": "2023-04-28", "close": 17.48, "volume": 41919.0}, {"date": "2023-05-01", "close": 17.35, "volume": 51000.0}, {"date": "2023-05-02", "close": 16.17, "volume": 98053.0}, {"date": "2023-05-03", "close": 15.51, "volume": 112059.0}, {"date": "2023-05-04", "close": 15.09, "volume": 179346.0}, {"date": "2023-05-05", "close": 16.07, "volume": 62668.0}, {"date": "2023-05-08", "close": 15.86, "volume": 72194.0}, {"date": "2023-05-09", "close": 15.81, "volume": 58673.0}, {"date": "2023-05-10", "close": 15.9, "volume": 97514.0}, {"date": "2023-05-11", "close": 15.9, "volume": 58381.0}, {"date": "2023-05-12", "close": 16.18, "volume": 55316.0}, {"date": "2023-05-15", "close": 16.29, "volume": 46111.0}, {"date": "2023-05-16", "close": 16.18, "volume": 49895.0}, {"date": "2023-05-17", "close": 16.79, "volume": 68573.0}, {"date": "2023-05-18", "close": 16.98, "volume": 63274.0}, {"date": "2023-05-19", "close": 16.5, "volume": 50513.0}, {"date": "2023-05-22", "close": 16.62, "volume": 34170.0}, {"date": "2023-05-23", "close": 16.85, "volume": 49455.0}, {"date": "2023-05-24", "close": 16.61, "volume": 48756.0}, {"date": "2023-05-25", "close": 16.55, "volume": 25953.0}, {"date": "2023-05-26", "close": 16.64, "volume": 16603.0}, {"date": "2023-05-30", "close": 16.43, "volume": 43472.0}, {"date": "2023-05-31", "close": 15.71, "volume": 45789.0}, {"date": "2023-06-01", "close": 15.8, "volume": 59131.0}, {"date": "2023-06-02", "close": 16.54, "volume": 131813.0}, {"date": "2023-06-05", "close": 16.21, "volume": 69557.0}, {"date": "2023-06-06", "close": 17.0, "volume": 102274.0}, {"date": "2023-06-07", "close": 17.5, "volume": 675504.0}, {"date": "2023-06-08", "close": 17.2, "volume": 173782.0}, {"date": "2023-06-09", "close": 17.15, "volume": 127801.0}, {"date": "2023-06-12", "close": 16.85, "volume": 253132.0}, {"date": "2023-06-13", "close": 17.4, "volume": 152092.0}, {"date": "2023-06-14", "close": 16.69, "volume": 78483.0}, {"date": "2023-06-15", "close": 16.7, "volume": 81623.0}, {"date": "2023-06-16", "close": 16.49, "volume": 215497.0}, {"date": "2023-06-20", "close": 16.37, "volume": 81579.0}, {"date": "2023-06-21", "close": 16.34, "volume": 63708.0}, {"date": "2023-06-22", "close": 16.16, "volume": 68073.0}, {"date": "2023-06-23", "close": 16.38, "volume": 174845.0}, {"date": "2023-06-26", "close": 16.1, "volume": 49696.0}, {"date": "2023-06-27", "close": 16.08, "volume": 37357.0}, {"date": "2023-06-28", "close": 16.22, "volume": 94526.0}, {"date": "2023-06-29", "close": 16.27, "volume": 51865.0}, {"date": "2023-06-30", "close": 15.74, "volume": 157016.0}, {"date": "2023-07-03", "close": 16.36, "volume": 33716.0}, {"date": "2023-07-05", "close": 16.02, "volume": 43326.0}, {"date": "2023-07-06", "close": 15.82, "volume": 62177.0}, {"date": "2023-07-07", "close": 16.08, "volume": 126296.0}, {"date": "2023-07-10", "close": 16.13, "volume": 39439.0}, {"date": "2023-07-11", "close": 16.06, "volume": 55005.0}, {"date": "2023-07-12", "close": 16.34, "volume": 37532.0}, {"date": "2023-07-13", "close": 16.35, "volume": 39374.0}, {"date": "2023-07-14", "close": 16.19, "volume": 37794.0}, {"date": "2023-07-17", "close": 16.25, "volume": 72857.0}, {"date": "2023-07-18", "close": 17.09, "volume": 57883.0}, {"date": "2023-07-19", "close": 17.46, "volume": 54073.0}, {"date": "2023-07-20", "close": 17.37, "volume": 40000.0}, {"date": "2023-07-21", "close": 17.06, "volume": 40235.0}, {"date": "2023-07-24", "close": 17.52, "volume": 39006.0}, {"date": "2023-07-25", "close": 17.14, "volume": 47022.0}, {"date": "2023-07-26", "close": 17.96, "volume": 48305.0}, {"date": "2023-07-27", "close": 18.02, "volume": 73930.0}, {"date": "2023-07-28", "close": 19.65, "volume": 109096.0}, {"date": "2023-07-31", "close": 19.18, "volume": 44152.0}, {"date": "2023-08-01", "close": 18.98, "volume": 46571.0}, {"date": "2023-08-02", "close": 19.43, "volume": 56615.0}, {"date": "2023-08-03", "close": 19.69, "volume": 42970.0}, {"date": "2023-08-04", "close": 20.12, "volume": 53452.0}, {"date": "2023-08-07", "close": 20.08, "volume": 29524.0}, {"date": "2023-08-08", "close": 19.9, "volume": 30081.0}, {"date": "2023-08-09", "close": 19.06, "volume": 48689.0}, {"date": "2023-08-10", "close": 19.17, "volume": 34470.0}, {"date": "2023-08-11", "close": 19.34, "volume": 26633.0}, {"date": "2023-08-14", "close": 18.97, "volume": 28858.0}, {"date": "2023-08-15", "close": 18.55, "volume": 27117.0}, {"date": "2023-08-16", "close": 18.12, "volume": 24837.0}, {"date": "2023-08-17", "close": 18.32, "volume": 29210.0}, {"date": "2023-08-18", "close": 18.13, "volume": 23151.0}, {"date": "2023-08-21", "close": 17.83, "volume": 29025.0}, {"date": "2023-08-22", "close": 17.53, "volume": 27968.0}, {"date": "2023-08-23", "close": 17.37, "volume": 22472.0}, {"date": "2023-08-24", "close": 17.47, "volume": 24811.0}, {"date": "2023-08-25", "close": 17.53, "volume": 32530.0}, {"date": "2023-08-28", "close": 18.02, "volume": 31979.0}, {"date": "2023-08-29", "close": 18.02, "volume": 37553.0}, {"date": "2023-08-30", "close": 17.62, "volume": 29260.0}, {"date": "2023-08-31", "close": 17.5, "volume": 33063.0}, {"date": "2023-09-01", "close": 17.73, "volume": 32361.0}, {"date": "2023-09-05", "close": 17.24, "volume": 30840.0}, {"date": "2023-09-06", "close": 16.84, "volume": 34422.0}, {"date": "2023-09-07", "close": 16.83, "volume": 156737.0}, {"date": "2023-09-08", "close": 17.2, "volume": 32489.0}, {"date": "2023-09-11", "close": 17.18, "volume": 32830.0}, {"date": "2023-09-12", "close": 17.55, "volume": 43728.0}, {"date": "2023-09-13", "close": 17.03, "volume": 29958.0}, {"date": "2023-09-14", "close": 17.21, "volume": 34214.0}, {"date": "2023-09-15", "close": 17.02, "volume": 116597.0}, {"date": "2023-09-18", "close": 16.97, "volume": 39556.0}, {"date": "2023-09-19", "close": 16.95, "volume": 18147.0}, {"date": "2023-09-20", "close": 16.84, "volume": 24729.0}, {"date": "2023-09-21", "close": 16.92, "volume": 31377.0}, {"date": "2023-09-22", "close": 16.95, "volume": 31321.0}, {"date": "2023-09-25", "close": 17.21, "volume": 28790.0}, {"date": "2023-09-26", "close": 16.86, "volume": 27175.0}, {"date": "2023-09-27", "close": 16.71, "volume": 27789.0}, {"date": "2023-09-28", "close": 16.82, "volume": 30017.0}, {"date": "2023-09-29", "close": 16.83, "volume": 48362.0}, {"date": "2023-10-02", "close": 16.56, "volume": 52471.0}, {"date": "2023-10-03", "close": 16.52, "volume": 30305.0}, {"date": "2023-10-04", "close": 16.61, "volume": 32648.0}, {"date": "2023-10-05", "close": 17.2, "volume": 36370.0}, {"date": "2023-10-06", "close": 16.88, "volume": 31061.0}, {"date": "2023-10-09", "close": 16.85, "volume": 20654.0}, {"date": "2023-10-10", "close": 16.86, "volume": 23384.0}, {"date": "2023-10-11", "close": 16.59, "volume": 27739.0}, {"date": "2023-10-12", "close": 16.51, "volume": 33394.0}, {"date": "2023-10-13", "close": 16.46, "volume": 25320.0}, {"date": "2023-10-16", "close": 16.4, "volume": 41712.0}, {"date": "2023-10-17", "close": 16.49, "volume": 35836.0}, {"date": "2023-10-18", "close": 16.27, "volume": 23107.0}, {"date": "2023-10-19", "close": 16.22, "volume": 38995.0}, {"date": "2023-10-20", "close": 15.75, "volume": 49783.0}, {"date": "2023-10-23", "close": 15.74, "volume": 29684.0}, {"date": "2023-10-24", "close": 15.49, "volume": 31277.0}, {"date": "2023-10-25", "close": 15.55, "volume": 30738.0}, {"date": "2023-10-26", "close": 15.98, "volume": 27588.0}, {"date": "2023-10-27", "close": 15.55, "volume": 42175.0}, {"date": "2023-10-30", "close": 16.14, "volume": 39663.0}, {"date": "2023-10-31", "close": 15.84, "volume": 33577.0}, {"date": "2023-11-01", "close": 15.95, "volume": 64601.0}, {"date": "2023-11-02", "close": 16.61, "volume": 42993.0}, {"date": "2023-11-03", "close": 17.28, "volume": 65985.0}, {"date": "2023-11-06", "close": 17.1, "volume": 44678.0}, {"date": "2023-11-07", "close": 16.8, "volume": 27047.0}, {"date": "2023-11-08", "close": 16.61, "volume": 19763.0}, {"date": "2023-11-09", "close": 16.47, "volume": 25454.0}, {"date": "2023-11-10", "close": 16.29, "volume": 33994.0}, {"date": "2023-11-13", "close": 16.36, "volume": 31051.0}, {"date": "2023-11-14", "close": 17.81, "volume": 46821.0}, {"date": "2023-11-15", "close": 17.77, "volume": 48781.0}, {"date": "2023-11-16", "close": 17.58, "volume": 32494.0}, {"date": "2023-11-17", "close": 18.02, "volume": 40550.0}, {"date": "2023-11-20", "close": 17.87, "volume": 22127.0}, {"date": "2023-11-21", "close": 17.67, "volume": 42475.0}, {"date": "2023-11-22", "close": 17.91, "volume": 25496.0}, {"date": "2023-11-24", "close": 17.86, "volume": 7144.0}, {"date": "2023-11-27", "close": 17.72, "volume": 27560.0}, {"date": "2023-11-28", "close": 17.6, "volume": 26204.0}, {"date": "2023-11-29", "close": 17.85, "volume": 25436.0}, {"date": "2023-11-30", "close": 17.36, "volume": 28076.0}, {"date": "2023-12-01", "close": 18.49, "volume": 82509.0}, {"date": "2023-12-04", "close": 18.8, "volume": 41435.0}, {"date": "2023-12-05", "close": 18.23, "volume": 28819.0}, {"date": "2023-12-06", "close": 18.28, "volume": 44710.0}, {"date": "2023-12-07", "close": 18.69, "volume": 21858.0}, {"date": "2023-12-08", "close": 18.77, "volume": 59591.0}, {"date": "2023-12-11", "close": 19.09, "volume": 78253.0}, {"date": "2023-12-12", "close": 19.59, "volume": 72614.0}, {"date": "2023-12-13", "close": 20.69, "volume": 163429.0}, {"date": "2023-12-14", "close": 21.0, "volume": 69474.0}, {"date": "2023-12-15", "close": 20.28, "volume": 128779.0}, {"date": "2023-12-18", "close": 20.43, "volume": 48537.0}, {"date": "2023-12-19", "close": 20.98, "volume": 45114.0}, {"date": "2023-12-20", "close": 20.64, "volume": 50622.0}, {"date": "2023-12-21", "close": 20.92, "volume": 52677.0}, {"date": "2023-12-22", "close": 21.37, "volume": 34387.0}, {"date": "2023-12-26", "close": 21.71, "volume": 24517.0}, {"date": "2023-12-27", "close": 21.67, "volume": 39916.0}, {"date": "2023-12-28", "close": 21.67, "volume": 28356.0}, {"date": "2023-12-29", "close": 21.3, "volume": 36844.0}, {"date": "2024-01-02", "close": 21.44, "volume": 45155.0}, {"date": "2024-01-03", "close": 21.0, "volume": 62206.0}, {"date": "2024-01-04", "close": 21.14, "volume": 56615.0}, {"date": "2024-01-05", "close": 21.74, "volume": 147277.0}, {"date": "2024-01-08", "close": 22.17, "volume": 54210.0}, {"date": "2024-01-09", "close": 21.54, "volume": 56264.0}, {"date": "2024-01-10", "close": 21.57, "volume": 47235.0}, {"date": "2024-01-11", "close": 21.5, "volume": 47148.0}, {"date": "2024-01-12", "close": 21.49, "volume": 44791.0}, {"date": "2024-01-16", "close": 21.24, "volume": 54716.0}, {"date": "2024-01-17", "close": 21.38, "volume": 35288.0}, {"date": "2024-01-18", "close": 21.55, "volume": 47561.0}, {"date": "2024-01-19", "close": 22.02, "volume": 48136.0}, {"date": "2024-01-22", "close": 22.5, "volume": 45898.0}, {"date": "2024-01-23", "close": 22.66, "volume": 70246.0}, {"date": "2024-01-24", "close": 22.81, "volume": 46106.0}, {"date": "2024-01-25", "close": 23.01, "volume": 64482.0}, {"date": "2024-01-26", "close": 21.28, "volume": 179931.0}, {"date": "2024-01-29", "close": 21.64, "volume": 62589.0}, {"date": "2024-01-30", "close": 21.62, "volume": 39677.0}, {"date": "2024-01-31", "close": 20.9, "volume": 82702.0}, {"date": "2024-02-01", "close": 20.21, "volume": 76571.0}, {"date": "2024-02-02", "close": 19.8, "volume": 62659.0}, {"date": "2024-02-05", "close": 19.51, "volume": 81898.0}, {"date": "2024-02-06", "close": 18.98, "volume": 42478.0}, {"date": "2024-02-07", "close": 18.85, "volume": 52085.0}, {"date": "2024-02-08", "close": 18.88, "volume": 44248.0}, {"date": "2024-02-09", "close": 18.99, "volume": 31767.0}, {"date": "2024-02-12", "close": 19.65, "volume": 49826.0}, {"date": "2024-02-13", "close": 18.42, "volume": 78610.0}, {"date": "2024-02-14", "close": 18.78, "volume": 29665.0}, {"date": "2024-02-15", "close": 19.6, "volume": 46760.0}, {"date": "2024-02-16", "close": 19.23, "volume": 37095.0}, {"date": "2024-02-20", "close": 18.87, "volume": 38138.0}, {"date": "2024-02-21", "close": 18.7, "volume": 20970.0}, {"date": "2024-02-22", "close": 18.6, "volume": 47740.0}, {"date": "2024-02-23", "close": 18.64, "volume": 30439.0}, {"date": "2024-02-26", "close": 18.24, "volume": 44159.0}, {"date": "2024-02-27", "close": 18.34, "volume": 38922.0}, {"date": "2024-02-28", "close": 18.06, "volume": 43198.0}, {"date": "2024-02-29", "close": 18.36, "volume": 52208.0}, {"date": "2024-03-01", "close": 18.25, "volume": 46328.0}, {"date": "2024-03-04", "close": 18.35, "volume": 44218.0}, {"date": "2024-03-05", "close": 19.0, "volume": 30423.0}, {"date": "2024-03-06", "close": 18.78, "volume": 34733.0}, {"date": "2024-03-07", "close": 19.08, "volume": 31527.0}, {"date": "2024-03-08", "close": 19.22, "volume": 29347.0}, {"date": "2024-03-11", "close": 18.52, "volume": 33360.0}, {"date": "2024-03-12", "close": 18.49, "volume": 34867.0}, {"date": "2024-03-13", "close": 18.63, "volume": 41155.0}, {"date": "2024-03-14", "close": 18.27, "volume": 72331.0}, {"date": "2024-03-15", "close": 18.51, "volume": 108302.0}, {"date": "2024-03-18", "close": 18.22, "volume": 63316.0}, {"date": "2024-03-19", "close": 18.29, "volume": 24012.0}, {"date": "2024-03-20", "close": 18.97, "volume": 50458.0}, {"date": "2024-03-21", "close": 18.94, "volume": 36448.0}, {"date": "2024-03-22", "close": 18.4, "volume": 16515.0}, {"date": "2024-03-25", "close": 18.19, "volume": 55545.0}, {"date": "2024-03-26", "close": 18.11, "volume": 38823.0}, {"date": "2024-03-27", "close": 18.64, "volume": 55765.0}, {"date": "2024-03-28", "close": 18.82, "volume": 64554.0}, {"date": "2024-04-01", "close": 18.3, "volume": 45466.0}, {"date": "2024-04-02", "close": 18.0, "volume": 66975.0}, {"date": "2024-04-03", "close": 17.98, "volume": 32522.0}, {"date": "2024-04-04", "close": 17.95, "volume": 43733.0}, {"date": "2024-04-05", "close": 17.85, "volume": 40564.0}, {"date": "2024-04-08", "close": 17.8, "volume": 49306.0}, {"date": "2024-04-09", "close": 17.92, "volume": 37066.0}, {"date": "2024-04-10", "close": 16.81, "volume": 206310.0}, {"date": "2024-04-11", "close": 16.88, "volume": 42957.0}, {"date": "2024-04-12", "close": 17.09, "volume": 47675.0}, {"date": "2024-04-15", "close": 16.67, "volume": 45537.0}, {"date": "2024-04-16", "close": 16.56, "volume": 27115.0}, {"date": "2024-04-17", "close": 16.34, "volume": 31053.0}, {"date": "2024-04-18", "close": 16.42, "volume": 54589.0}, {"date": "2024-04-19", "close": 17.36, "volume": 40283.0}, {"date": "2024-04-22", "close": 17.35, "volume": 33347.0}, {"date": "2024-04-23", "close": 17.71, "volume": 29219.0}, {"date": "2024-04-24", "close": 17.77, "volume": 43889.0}, {"date": "2024-04-25", "close": 17.42, "volume": 58599.0}, {"date": "2024-04-26", "close": 17.6, "volume": 50172.0}, {"date": "2024-04-29", "close": 17.47, "volume": 38288.0}, {"date": "2024-04-30", "close": 17.22, "volume": 50257.0}, {"date": "2024-05-01", "close": 17.43, "volume": 68346.0}, {"date": "2024-05-02", "close": 17.83, "volume": 64659.0}, {"date": "2024-05-03", "close": 17.85, "volume": 31140.0}, {"date": "2024-05-06", "close": 17.76, "volume": 68930.0}, {"date": "2024-05-07", "close": 17.79, "volume": 29557.0}, {"date": "2024-05-08", "close": 18.15, "volume": 55238.0}, {"date": "2024-05-09", "close": 18.52, "volume": 82799.0}, {"date": "2024-05-10", "close": 18.87, "volume": 38095.0}, {"date": "2024-05-13", "close": 18.69, "volume": 100462.0}, {"date": "2024-05-14", "close": 18.71, "volume": 27735.0}, {"date": "2024-05-15", "close": 18.5, "volume": 59352.0}, {"date": "2024-05-16", "close": 18.7, "volume": 39997.0}, {"date": "2024-05-17", "close": 19.0, "volume": 121061.0}, {"date": "2024-05-20", "close": 18.43, "volume": 74596.0}, {"date": "2024-05-21", "close": 18.79, "volume": 35412.0}, {"date": "2024-05-22", "close": 18.67, "volume": 43090.0}, {"date": "2024-05-23", "close": 18.09, "volume": 62787.0}, {"date": "2024-05-24", "close": 17.99, "volume": 29407.0}, {"date": "2024-05-28", "close": 17.77, "volume": 38505.0}, {"date": "2024-05-29", "close": 17.34, "volume": 41228.0}, {"date": "2024-05-30", "close": 17.55, "volume": 34529.0}, {"date": "2024-05-31", "close": 17.61, "volume": 45149.0}, {"date": "2024-06-03", "close": 17.55, "volume": 23855.0}, {"date": "2024-06-04", "close": 17.41, "volume": 38429.0}, {"date": "2024-06-05", "close": 17.49, "volume": 37457.0}, {"date": "2024-06-06", "close": 17.72, "volume": 42284.0}, {"date": "2024-06-07", "close": 17.5, "volume": 34004.0}, {"date": "2024-06-10", "close": 17.26, "volume": 38604.0}, {"date": "2024-06-11", "close": 17.22, "volume": 32533.0}, {"date": "2024-06-12", "close": 17.52, "volume": 37329.0}, {"date": "2024-06-13", "close": 17.38, "volume": 46626.0}, {"date": "2024-06-14", "close": 17.1, "volume": 48190.0}, {"date": "2024-06-17", "close": 17.48, "volume": 35571.0}, {"date": "2024-06-18", "close": 17.59, "volume": 30785.0}, {"date": "2024-06-20", "close": 17.46, "volume": 23510.0}, {"date": "2024-06-21", "close": 17.41, "volume": 79017.0}, {"date": "2024-06-24", "close": 17.61, "volume": 24748.0}, {"date": "2024-06-25", "close": 17.66, "volume": 22092.0}, {"date": "2024-06-26", "close": 17.93, "volume": 56787.0}, {"date": "2024-06-27", "close": 18.02, "volume": 24552.0}, {"date": "2024-06-28", "close": 19.32, "volume": 262018.0}, {"date": "2024-07-01", "close": 19.0, "volume": 57252.0}, {"date": "2024-07-02", "close": 19.32, "volume": 44654.0}, {"date": "2024-07-03", "close": 19.23, "volume": 27854.0}, {"date": "2024-07-05", "close": 18.61, "volume": 75926.0}, {"date": "2024-07-08", "close": 18.92, "volume": 47499.0}, {"date": "2024-07-09", "close": 18.88, "volume": 25990.0}, {"date": "2024-07-10", "close": 19.31, "volume": 29656.0}, {"date": "2024-07-11", "close": 20.6, "volume": 64626.0}, {"date": "2024-07-12", "close": 20.56, "volume": 47433.0}, {"date": "2024-07-15", "close": 21.26, "volume": 85753.0}, {"date": "2024-07-16", "close": 22.55, "volume": 70691.0}, {"date": "2024-07-17", "close": 22.84, "volume": 69322.0}, {"date": "2024-07-18", "close": 22.27, "volume": 36805.0}, {"date": "2024-07-19", "close": 22.09, "volume": 56859.0}, {"date": "2024-07-22", "close": 22.74, "volume": 39333.0}, {"date": "2024-07-23", "close": 23.85, "volume": 71468.0}, {"date": "2024-07-24", "close": 23.76, "volume": 89558.0}, {"date": "2024-07-25", "close": 24.63, "volume": 68559.0}, {"date": "2024-07-26", "close": 25.8, "volume": 85332.0}, {"date": "2024-07-29", "close": 24.91, "volume": 84958.0}, {"date": "2024-07-30", "close": 27.58, "volume": 238808.0}, {"date": "2024-07-31", "close": 26.32, "volume": 146299.0}, {"date": "2024-08-01", "close": 25.13, "volume": 79698.0}, {"date": "2024-08-02", "close": 24.04, "volume": 76525.0}, {"date": "2024-08-05", "close": 22.68, "volume": 81504.0}, {"date": "2024-08-06", "close": 23.09, "volume": 42368.0}, {"date": "2024-08-07", "close": 22.72, "volume": 32536.0}, {"date": "2024-08-08", "close": 23.23, "volume": 39702.0}, {"date": "2024-08-09", "close": 23.22, "volume": 37873.0}, {"date": "2024-08-12", "close": 22.98, "volume": 53309.0}, {"date": "2024-08-13", "close": 23.65, "volume": 92074.0}, {"date": "2024-08-14", "close": 23.63, "volume": 43620.0}, {"date": "2024-08-15", "close": 23.93, "volume": 52709.0}, {"date": "2024-08-16", "close": 24.64, "volume": 97073.0}, {"date": "2024-08-19", "close": 24.58, "volume": 51802.0}, {"date": "2024-08-20", "close": 24.24, "volume": 43989.0}, {"date": "2024-08-21", "close": 24.46, "volume": 28672.0}, {"date": "2024-08-22", "close": 24.57, "volume": 25367.0}, {"date": "2024-08-23", "close": 25.94, "volume": 52850.0}, {"date": "2024-08-26", "close": 25.79, "volume": 61437.0}, {"date": "2024-08-27", "close": 25.46, "volume": 28871.0}, {"date": "2024-08-28", "close": 25.65, "volume": 33069.0}, {"date": "2024-08-29", "close": 25.91, "volume": 46758.0}, {"date": "2024-08-30", "close": 26.02, "volume": 28868.0}, {"date": "2024-09-03", "close": 25.59, "volume": 21698.0}, {"date": "2024-09-04", "close": 24.99, "volume": 25726.0}, {"date": "2024-09-05", "close": 24.82, "volume": 13474.0}, {"date": "2024-09-06", "close": 24.55, "volume": 20572.0}, {"date": "2024-09-09", "close": 25.01, "volume": 38445.0}, {"date": "2024-09-10", "close": 25.34, "volume": 25071.0}, {"date": "2024-09-11", "close": 24.57, "volume": 28302.0}, {"date": "2024-09-12", "close": 24.87, "volume": 39702.0}, {"date": "2024-09-13", "close": 25.57, "volume": 44447.0}, {"date": "2024-09-16", "close": 25.81, "volume": 23067.0}, {"date": "2024-09-17", "close": 26.08, "volume": 27806.0}, {"date": "2024-09-18", "close": 26.03, "volume": 44963.0}, {"date": "2024-09-19", "close": 26.84, "volume": 50984.0}, {"date": "2024-09-20", "close": 26.4, "volume": 142223.0}, {"date": "2024-09-23", "close": 25.55, "volume": 48409.0}, {"date": "2024-09-24", "close": 25.26, "volume": 29555.0}, {"date": "2024-09-25", "close": 24.97, "volume": 33936.0}, {"date": "2024-09-26", "close": 25.16, "volume": 27015.0}, {"date": "2024-09-27", "close": 25.18, "volume": 18034.0}, {"date": "2024-09-30", "close": 25.47, "volume": 19200.0}, {"date": "2024-10-01", "close": 24.7, "volume": 23768.0}, {"date": "2024-10-02", "close": 24.4, "volume": 21796.0}, {"date": "2024-10-03", "close": 24.4, "volume": 35790.0}, {"date": "2024-10-04", "close": 24.77, "volume": 35280.0}, {"date": "2024-10-07", "close": 24.55, "volume": 26256.0}, {"date": "2024-10-08", "close": 24.62, "volume": 24237.0}, {"date": "2024-10-09", "close": 24.49, "volume": 19190.0}, {"date": "2024-10-10", "close": 24.57, "volume": 20339.0}, {"date": "2024-10-11", "close": 25.51, "volume": 36681.0}, {"date": "2024-10-14", "close": 25.54, "volume": 29727.0}, {"date": "2024-10-15", "close": 25.87, "volume": 42394.0}, {"date": "2024-10-16", "close": 26.52, "volume": 53509.0}, {"date": "2024-10-17", "close": 26.83, "volume": 29171.0}, {"date": "2024-10-18", "close": 26.21, "volume": 22017.0}, {"date": "2024-10-21", "close": 25.18, "volume": 23805.0}, {"date": "2024-10-22", "close": 25.34, "volume": 29015.0}, {"date": "2024-10-23", "close": 25.61, "volume": 28518.0}, {"date": "2024-10-24", "close": 24.98, "volume": 51703.0}, {"date": "2024-10-25", "close": 24.01, "volume": 34371.0}, {"date": "2024-10-28", "close": 24.54, "volume": 47429.0}, {"date": "2024-10-29", "close": 24.48, "volume": 26773.0}, {"date": "2024-10-30", "close": 24.47, "volume": 23827.0}, {"date": "2024-10-31", "close": 24.01, "volume": 26825.0}, {"date": "2024-11-01", "close": 23.84, "volume": 30239.0}, {"date": "2024-11-04", "close": 24.21, "volume": 49434.0}, {"date": "2024-11-05", "close": 24.65, "volume": 30781.0}, {"date": "2024-11-06", "close": 27.98, "volume": 161219.0}, {"date": "2024-11-07", "close": 26.64, "volume": 60749.0}, {"date": "2024-11-08", "close": 26.96, "volume": 41286.0}, {"date": "2024-11-11", "close": 27.78, "volume": 57910.0}, {"date": "2024-11-12", "close": 27.46, "volume": 49550.0}, {"date": "2024-11-13", "close": 27.17, "volume": 35781.0}, {"date": "2024-11-14", "close": 27.04, "volume": 28934.0}, {"date": "2024-11-15", "close": 26.83, "volume": 29077.0}, {"date": "2024-11-18", "close": 26.54, "volume": 35021.0}, {"date": "2024-11-19", "close": 26.4, "volume": 16082.0}, {"date": "2024-11-20", "close": 26.38, "volume": 27330.0}, {"date": "2024-11-21", "close": 27.46, "volume": 49492.0}, {"date": "2024-11-22", "close": 27.9, "volume": 42867.0}, {"date": "2024-11-25", "close": 28.21, "volume": 59336.0}, {"date": "2024-11-26", "close": 27.37, "volume": 180086.0}, {"date": "2024-11-27", "close": 26.92, "volume": 109623.0}, {"date": "2024-11-29", "close": 27.16, "volume": 25409.0}, {"date": "2024-12-02", "close": 27.06, "volume": 40839.0}, {"date": "2024-12-03", "close": 26.705, "volume": 24228.0}, {"date": "2024-12-04", "close": 26.92, "volume": 32479.0}, {"date": "2024-12-05", "close": 26.71, "volume": 35240.0}, {"date": "2024-12-06", "close": 26.73, "volume": 32051.0}, {"date": "2024-12-09", "close": 26.64, "volume": 36600.0}, {"date": "2024-12-10", "close": 26.73, "volume": 56014.0}, {"date": "2024-12-11", "close": 27.02, "volume": 105017.0}, {"date": "2024-12-12", "close": 28.75, "volume": 1253758.0}, {"date": "2024-12-13", "close": 28.86, "volume": 162054.0}, {"date": "2024-12-16", "close": 28.92, "volume": 99068.0}, {"date": "2024-12-17", "close": 28.45, "volume": 164076.0}, {"date": "2024-12-18", "close": 27.06, "volume": 135441.0}, {"date": "2024-12-19", "close": 26.65, "volume": 137036.0}, {"date": "2024-12-20", "close": 27.12, "volume": 257519.0}, {"date": "2024-12-23", "close": 27.37, "volume": 101223.0}, {"date": "2024-12-24", "close": 27.39, "volume": 56284.0}, {"date": "2024-12-26", "close": 27.38, "volume": 155598.0}, {"date": "2024-12-27", "close": 27.01, "volume": 99731.0}, {"date": "2024-12-30", "close": 27.02, "volume": 83098.0}, {"date": "2024-12-31", "close": 27.29, "volume": 80525.0}, {"date": "2025-01-02", "close": 26.81, "volume": 125718.0}, {"date": "2025-01-03", "close": 26.81, "volume": 85502.0}, {"date": "2025-01-06", "close": 26.7, "volume": 115531.0}, {"date": "2025-01-07", "close": 26.37, "volume": 115016.0}, {"date": "2025-01-08", "close": 26.25, "volume": 72680.0}, {"date": "2025-01-10", "close": 25.66, "volume": 129964.0}, {"date": "2025-01-13", "close": 25.8, "volume": 78789.0}, {"date": "2025-01-14", "close": 26.69, "volume": 85051.0}, {"date": "2025-01-15", "close": 27.2, "volume": 78174.0}, {"date": "2025-01-16", "close": 26.62, "volume": 171644.0}, {"date": "2025-01-17", "close": 26.97, "volume": 463293.0}, {"date": "2025-01-21", "close": 27.33, "volume": 76829.0}, {"date": "2025-01-22", "close": 26.98, "volume": 70877.0}, {"date": "2025-01-23", "close": 26.85, "volume": 91411.0}, {"date": "2025-01-24", "close": 27.08, "volume": 184051.0}, {"date": "2025-01-27", "close": 27.22, "volume": 82918.0}, {"date": "2025-01-28", "close": 27.03, "volume": 144179.0}, {"date": "2025-01-29", "close": 27.19, "volume": 196651.0}, {"date": "2025-01-30", "close": 27.16, "volume": 120752.0}, {"date": "2025-01-31", "close": 26.37, "volume": 415822.0}, {"date": "2025-02-03", "close": 26.72, "volume": 233411.0}, {"date": "2025-02-04", "close": 27.63, "volume": 202920.0}, {"date": "2025-02-05", "close": 27.88, "volume": 86445.0}, {"date": "2025-02-06", "close": 28.33, "volume": 104421.0}, {"date": "2025-02-07", "close": 27.93, "volume": 149203.0}, {"date": "2025-02-10", "close": 27.98, "volume": 101666.0}, {"date": "2025-02-11", "close": 28.39, "volume": 150072.0}, {"date": "2025-02-12", "close": 28.0, "volume": 90913.0}, {"date": "2025-02-13", "close": 28.45, "volume": 131214.0}, {"date": "2025-02-14", "close": 28.89, "volume": 153957.0}, {"date": "2025-02-18", "close": 29.56, "volume": 157200.0}, {"date": "2025-02-19", "close": 29.63, "volume": 169005.0}, {"date": "2025-02-20", "close": 29.16, "volume": 164883.0}, {"date": "2025-02-21", "close": 28.66, "volume": 169765.0}, {"date": "2025-02-24", "close": 28.21, "volume": 234099.0}, {"date": "2025-02-25", "close": 28.16, "volume": 154547.0}, {"date": "2025-02-26", "close": 27.83, "volume": 162081.0}, {"date": "2025-02-27", "close": 27.73, "volume": 115314.0}, {"date": "2025-02-28", "close": 28.02, "volume": 112359.0}, {"date": "2025-03-03", "close": 27.76, "volume": 119156.0}, {"date": "2025-03-04", "close": 27.0, "volume": 171720.0}, {"date": "2025-03-05", "close": 27.08, "volume": 149754.0}, {"date": "2025-03-06", "close": 26.9, "volume": 175587.0}, {"date": "2025-03-07", "close": 26.93, "volume": 181563.0}, {"date": "2025-03-10", "close": 25.94, "volume": 307897.0}, {"date": "2025-03-11", "close": 25.87, "volume": 297018.0}, {"date": "2025-03-12", "close": 26.25, "volume": 215252.0}, {"date": "2025-03-13", "close": 26.0, "volume": 229017.0}, {"date": "2025-03-14", "close": 26.05, "volume": 283186.0}, {"date": "2025-03-17", "close": 25.83, "volume": 164815.0}, {"date": "2025-03-18", "close": 25.72, "volume": 226316.0}, {"date": "2025-03-19", "close": 25.98, "volume": 191852.0}, {"date": "2025-03-20", "close": 25.68, "volume": 172804.0}, {"date": "2025-03-21", "close": 25.37, "volume": 1130105.0}, {"date": "2025-03-24", "close": 26.31, "volume": 147665.0}, {"date": "2025-03-25", "close": 25.94, "volume": 133333.0}, {"date": "2025-03-26", "close": 25.77, "volume": 95529.0}, {"date": "2025-03-27", "close": 25.56, "volume": 126545.0}, {"date": "2025-03-28", "close": 25.0, "volume": 110089.0}, {"date": "2025-03-31", "close": 24.96, "volume": 165758.0}, {"date": "2025-04-01", "close": 24.84, "volume": 104388.0}, {"date": "2025-04-02", "close": 25.33, "volume": 152086.0}, {"date": "2025-04-03", "close": 22.51, "volume": 309432.0}, {"date": "2025-04-04", "close": 22.12, "volume": 338948.0}, {"date": "2025-04-07", "close": 22.07, "volume": 293212.0}, {"date": "2025-04-08", "close": 21.9, "volume": 220693.0}, {"date": "2025-04-09", "close": 23.01, "volume": 336184.0}, {"date": "2025-04-10", "close": 22.01, "volume": 240344.0}, {"date": "2025-04-11", "close": 21.43, "volume": 295895.0}, {"date": "2025-04-14", "close": 21.88, "volume": 210684.0}, {"date": "2025-04-15", "close": 22.47, "volume": 201337.0}, {"date": "2025-04-16", "close": 22.46, "volume": 126643.0}, {"date": "2025-04-17", "close": 22.35, "volume": 241152.0}, {"date": "2025-04-21", "close": 22.29, "volume": 141635.0}, {"date": "2025-04-22", "close": 23.29, "volume": 144710.0}, {"date": "2025-04-23", "close": 23.67, "volume": 143237.0}, {"date": "2025-04-24", "close": 23.96, "volume": 125244.0}, {"date": "2025-04-25", "close": 23.86, "volume": 93900.0}, {"date": "2025-04-28", "close": 24.06, "volume": 118313.0}, {"date": "2025-04-29", "close": 25.45, "volume": 342434.0}, {"date": "2025-04-30", "close": 25.39, "volume": 188347.0}, {"date": "2025-05-01", "close": 25.54, "volume": 154484.0}, {"date": "2025-05-02", "close": 26.2, "volume": 145874.0}, {"date": "2025-05-05", "close": 26.15, "volume": 108719.0}, {"date": "2025-05-06", "close": 25.98, "volume": 104482.0}, {"date": "2025-05-07", "close": 25.75, "volume": 98930.0}, {"date": "2025-05-08", "close": 26.53, "volume": 109773.0}, {"date": "2025-05-09", "close": 26.26, "volume": 78846.0}, {"date": "2025-05-12", "close": 26.91, "volume": 101027.0}, {"date": "2025-05-13", "close": 27.23, "volume": 72125.0}, {"date": "2025-05-14", "close": 26.93, "volume": 87734.0}, {"date": "2025-05-15", "close": 27.17, "volume": 89126.0}, {"date": "2025-05-16", "close": 26.93, "volume": 73609.0}, {"date": "2025-05-19", "close": 27.02, "volume": 95060.0}, {"date": "2025-05-20", "close": 26.81, "volume": 59534.0}, {"date": "2025-05-21", "close": 25.89, "volume": 104172.0}, {"date": "2025-05-22", "close": 25.58, "volume": 112714.0}, {"date": "2025-05-23", "close": 25.38, "volume": 84649.0}, {"date": "2025-05-27", "close": 25.98, "volume": 73219.0}, {"date": "2025-05-28", "close": 25.7, "volume": 70808.0}, {"date": "2025-05-29", "close": 25.72, "volume": 76810.0}, {"date": "2025-05-30", "close": 25.82, "volume": 82453.0}, {"date": "2025-06-02", "close": 25.52, "volume": 97005.0}, {"date": "2025-06-03", "close": 25.89, "volume": 82103.0}, {"date": "2025-06-04", "close": 25.39, "volume": 82394.0}, {"date": "2025-06-05", "close": 25.17, "volume": 75849.0}, {"date": "2025-06-06", "close": 25.8, "volume": 62522.0}, {"date": "2025-06-09", "close": 26.05, "volume": 74178.0}, {"date": "2025-06-10", "close": 26.38, "volume": 99436.0}, {"date": "2025-06-11", "close": 26.26, "volume": 86253.0}, {"date": "2025-06-12", "close": 26.07, "volume": 92595.0}, {"date": "2025-06-13", "close": 24.97, "volume": 158484.0}, {"date": "2025-06-16", "close": 24.83, "volume": 157670.0}, {"date": "2025-06-17", "close": 24.44, "volume": 94736.0}, {"date": "2025-06-18", "close": 24.55, "volume": 75698.0}, {"date": "2025-06-20", "close": 24.6, "volume": 420575.0}, {"date": "2025-06-23", "close": 25.33, "volume": 228703.0}, {"date": "2025-06-24", "close": 25.53, "volume": 129526.0}, {"date": "2025-06-25", "close": 25.16, "volume": 159694.0}, {"date": "2025-06-26", "close": 25.81, "volume": 221486.0}, {"date": "2025-06-27", "close": 25.92, "volume": 639917.0}, {"date": "2025-06-30", "close": 25.68, "volume": 186650.0}, {"date": "2025-07-01", "close": 26.44, "volume": 133271.0}, {"date": "2025-07-02", "close": 26.93, "volume": 233846.0}, {"date": "2025-07-03", "close": 27.42, "volume": 125618.0}, {"date": "2025-07-07", "close": 27.01, "volume": 171493.0}, {"date": "2025-07-08", "close": 27.35, "volume": 177859.0}, {"date": "2025-07-09", "close": 27.23, "volume": 76393.0}, {"date": "2025-07-10", "close": 27.27, "volume": 80403.0}, {"date": "2025-07-11", "close": 27.02, "volume": 115271.0}, {"date": "2025-07-14", "close": 27.59, "volume": 100680.0}, {"date": "2025-07-15", "close": 26.8, "volume": 148121.0}, {"date": "2025-07-16", "close": 26.91, "volume": 217451.0}, {"date": "2025-07-17", "close": 27.25, "volume": 142143.0}, {"date": "2025-07-18", "close": 27.25, "volume": 120060.0}, {"date": "2025-07-21", "close": 27.23, "volume": 165887.0}, {"date": "2025-07-22", "close": 27.17, "volume": 276843.0}, {"date": "2025-07-23", "close": 27.18, "volume": 110587.0}, {"date": "2025-07-24", "close": 26.32, "volume": 145767.0}, {"date": "2025-07-25", "close": 26.06, "volume": 218254.0}, {"date": "2025-07-28", "close": 26.46, "volume": 123524.0}, {"date": "2025-07-29", "close": 25.91, "volume": 150970.0}, {"date": "2025-07-30", "close": 25.56, "volume": 110061.0}, {"date": "2025-07-31", "close": 25.49, "volume": 152913.0}, {"date": "2025-08-01", "close": 24.92, "volume": 158758.0}, {"date": "2025-08-04", "close": 25.11, "volume": 92512.0}, {"date": "2025-08-05", "close": 25.11, "volume": 114638.0}, {"date": "2025-08-06", "close": 24.85, "volume": 66978.0}, {"date": "2025-08-07", "close": 24.69, "volume": 88927.0}, {"date": "2025-08-08", "close": 24.88, "volume": 85078.0}, {"date": "2025-08-11", "close": 24.87, "volume": 70917.0}, {"date": "2025-08-12", "close": 26.0, "volume": 105532.0}, {"date": "2025-08-13", "close": 26.46, "volume": 247090.0}, {"date": "2025-08-14", "close": 26.39, "volume": 129191.0}, {"date": "2025-08-15", "close": 25.78, "volume": 213195.0}, {"date": "2025-08-18", "close": 25.94, "volume": 170396.0}, {"date": "2025-08-19", "close": 25.84, "volume": 84575.0}, {"date": "2025-08-20", "close": 25.95, "volume": 98936.0}, {"date": "2025-08-21", "close": 25.9, "volume": 63394.0}, {"date": "2025-08-22", "close": 27.2, "volume": 513335.0}, {"date": "2025-08-25", "close": 27.14, "volume": 105334.0}, {"date": "2025-08-26", "close": 27.53, "volume": 167292.0}, {"date": "2025-08-27", "close": 27.605, "volume": 80981.0}, {"date": "2025-08-28", "close": 27.62, "volume": 132537.0}, {"date": "2025-08-29", "close": 27.67, "volume": 64005.0}, {"date": "2025-09-02", "close": 27.38, "volume": 88666.0}, {"date": "2025-09-03", "close": 27.3, "volume": 71822.0}, {"date": "2025-09-04", "close": 27.76, "volume": 104468.0}, {"date": "2025-09-05", "close": 27.45, "volume": 155795.0}, {"date": "2025-09-08", "close": 27.66, "volume": 68659.0}, {"date": "2025-09-09", "close": 27.33, "volume": 60291.0}, {"date": "2025-09-10", "close": 27.2, "volume": 65389.0}, {"date": "2025-09-11", "close": 27.24, "volume": 105998.0}, {"date": "2025-09-12", "close": 27.05, "volume": 96415.0}, {"date": "2025-09-15", "close": 26.57, "volume": 91555.0}, {"date": "2025-09-16", "close": 26.29, "volume": 183582.0}, {"date": "2025-09-17", "close": 26.42, "volume": 142333.0}, {"date": "2025-09-18", "close": 27.45, "volume": 103682.0}, {"date": "2025-09-19", "close": 27.01, "volume": 208426.0}, {"date": "2025-09-22", "close": 26.7, "volume": 90666.0}, {"date": "2025-09-23", "close": 27.16, "volume": 211091.0}, {"date": "2025-09-24", "close": 27.21, "volume": 78565.0}, {"date": "2025-09-25", "close": 27.23, "volume": 70303.0}, {"date": "2025-09-26", "close": 27.45, "volume": 107833.0}, {"date": "2025-09-29", "close": 27.1, "volume": 133657.0}, {"date": "2025-09-30", "close": 27.2, "volume": 323752.0}, {"date": "2025-10-01", "close": 27.11, "volume": 154661.0}, {"date": "2025-10-02", "close": 26.88, "volume": 109342.0}, {"date": "2025-10-03", "close": 27.09, "volume": 114977.0}, {"date": "2025-10-06", "close": 27.42, "volume": 135154.0}, {"date": "2025-10-07", "close": 27.34, "volume": 102256.0}, {"date": "2025-10-08", "close": 27.04, "volume": 88970.0}, {"date": "2025-10-09", "close": 27.09, "volume": 130595.0}, {"date": "2025-10-10", "close": 26.25, "volume": 215420.0}, {"date": "2025-10-13", "close": 26.67, "volume": 80185.0}, {"date": "2025-10-14", "close": 27.49, "volume": 98005.0}, {"date": "2025-10-15", "close": 26.98, "volume": 87272.0}, {"date": "2025-10-16", "close": 25.86, "volume": 232259.0}, {"date": "2025-10-17", "close": 25.72, "volume": 149907.0}, {"date": "2025-10-20", "close": 26.51, "volume": 89538.0}, {"date": "2025-10-21", "close": 26.6, "volume": 68838.0}, {"date": "2025-10-22", "close": 26.63, "volume": 61984.0}, {"date": "2025-10-23", "close": 26.48, "volume": 143036.0}, {"date": "2025-10-24", "close": 28.95, "volume": 307259.0}, {"date": "2025-10-27", "close": 29.45, "volume": 273039.0}, {"date": "2025-10-28", "close": 29.46, "volume": 138539.0}, {"date": "2025-10-29", "close": 28.92, "volume": 293204.0}, {"date": "2025-10-30", "close": 28.67, "volume": 103327.0}, {"date": "2025-10-31", "close": 28.43, "volume": 121956.0}, {"date": "2025-11-03", "close": 29.03, "volume": 135588.0}, {"date": "2025-11-04", "close": 28.76, "volume": 120876.0}, {"date": "2025-11-05", "close": 29.24, "volume": 97430.0}, {"date": "2025-11-06", "close": 29.08, "volume": 78205.0}, {"date": "2025-11-07", "close": 29.33, "volume": 193432.0}, {"date": "2025-11-10", "close": 29.79, "volume": 87397.0}, {"date": "2025-11-11", "close": 29.7, "volume": 70290.0}, {"date": "2025-11-12", "close": 29.6, "volume": 83960.0}, {"date": "2025-11-13", "close": 29.47, "volume": 111151.0}, {"date": "2025-11-14", "close": 29.25, "volume": 89609.0}, {"date": "2025-11-17", "close": 28.52, "volume": 122804.0}, {"date": "2025-11-18", "close": 28.31, "volume": 104212.0}, {"date": "2025-11-19", "close": 28.59, "volume": 92726.0}, {"date": "2025-11-20", "close": 28.5, "volume": 97187.0}, {"date": "2025-11-21", "close": 29.47, "volume": 122108.0}, {"date": "2025-11-24", "close": 29.65, "volume": 139611.0}, {"date": "2025-11-25", "close": 30.76, "volume": 218274.0}, {"date": "2025-11-26", "close": 30.59, "volume": 69413.0}, {"date": "2025-11-28", "close": 30.6, "volume": 57136.0}, {"date": "2025-12-01", "close": 30.64, "volume": 174138.0}, {"date": "2025-12-02", "close": 30.55, "volume": 58728.0}, {"date": "2025-12-03", "close": 31.26, "volume": 106490.0}, {"date": "2025-12-04", "close": 31.24, "volume": 82223.0}, {"date": "2025-12-05", "close": 30.86, "volume": 63337.0}, {"date": "2025-12-08", "close": 31.07, "volume": 100837.0}, {"date": "2025-12-09", "close": 31.34, "volume": 72590.0}, {"date": "2025-12-10", "close": 32.47, "volume": 217121.0}, {"date": "2025-12-11", "close": 32.61, "volume": 97103.0}, {"date": "2025-12-12", "close": 32.75, "volume": 95798.0}, {"date": "2025-12-15", "close": 32.4, "volume": 132071.0}, {"date": "2025-12-16", "close": 32.27, "volume": 121529.0}, {"date": "2025-12-17", "close": 32.22, "volume": 120467.0}, {"date": "2025-12-18", "close": 32.63, "volume": 156114.0}, {"date": "2025-12-19", "close": 32.03, "volume": 335551.0}, {"date": "2025-12-22", "close": 31.97, "volume": 161112.0}, {"date": "2025-12-23", "close": 31.85, "volume": 126903.0}, {"date": "2025-12-24", "close": 31.9, "volume": 102981.0}, {"date": "2025-12-26", "close": 31.99, "volume": 115812.0}, {"date": "2025-12-29", "close": 31.6, "volume": 171896.0}, {"date": "2025-12-30", "close": 31.35, "volume": 137541.0}, {"date": "2025-12-31", "close": 31.17, "volume": 141833.0}, {"date": "2026-01-02", "close": 30.84, "volume": 180004.0}, {"date": "2026-01-05", "close": 31.73, "volume": 190850.0}, {"date": "2026-01-06", "close": 31.43, "volume": 191447.0}, {"date": "2026-01-07", "close": 31.33, "volume": 134965.0}, {"date": "2026-01-08", "close": 32.22, "volume": 139386.0}, {"date": "2026-01-09", "close": 31.41, "volume": 124416.0}, {"date": "2026-01-12", "close": 31.18, "volume": 74090.0}, {"date": "2026-01-13", "close": 31.14, "volume": 85110.0}, {"date": "2026-01-14", "close": 31.55, "volume": 95607.0}, {"date": "2026-01-15", "close": 32.22, "volume": 93345.0}, {"date": "2026-01-16", "close": 32.19, "volume": 89432.0}, {"date": "2026-01-20", "close": 31.58, "volume": 120136.0}, {"date": "2026-01-21", "close": 33.26, "volume": 195381.0}, {"date": "2026-01-22", "close": 33.17, "volume": 158249.0}, {"date": "2026-01-23", "close": 32.02, "volume": 120744.0}, {"date": "2026-01-26", "close": 32.07, "volume": 82844.0}, {"date": "2026-01-27", "close": 32.22, "volume": 80662.0}, {"date": "2026-01-28", "close": 31.97, "volume": 97359.0}, {"date": "2026-01-29", "close": 32.93, "volume": 170950.0}, {"date": "2026-01-30", "close": 32.94, "volume": 209251.0}, {"date": "2026-02-02", "close": 33.95, "volume": 311225.0}, {"date": "2026-02-03", "close": 34.27, "volume": 251608.0}, {"date": "2026-02-04", "close": 34.78, "volume": 460481.0}, {"date": "2026-02-05", "close": 34.8, "volume": 403794.0}, {"date": "2026-02-06", "close": 35.14, "volume": 255536.0}, {"date": "2026-02-09", "close": 34.78, "volume": 112232.0}, {"date": "2026-02-10", "close": 34.46, "volume": 151923.0}, {"date": "2026-02-11", "close": 34.43, "volume": 263838.0}, {"date": "2026-02-12", "close": 34.07, "volume": 111584.0}, {"date": "2026-02-13", "close": 34.41, "volume": 97074.0}, {"date": "2026-02-17", "close": 34.78, "volume": 99687.0}, {"date": "2026-02-18", "close": 33.82, "volume": 123723.0}, {"date": "2026-02-19", "close": 33.67, "volume": 213203.0}, {"date": "2026-02-20", "close": 33.74, "volume": 310215.0}, {"date": "2026-02-23", "close": 32.23, "volume": 175168.0}, {"date": "2026-02-24", "close": 32.02, "volume": 169335.0}, {"date": "2026-02-25", "close": 32.25, "volume": 302030.0}, {"date": "2026-02-26", "close": 32.9, "volume": 224514.0}, {"date": "2026-02-27", "close": 31.38, "volume": 181224.0}, {"date": "2026-03-02", "close": 31.89, "volume": 161457.0}, {"date": "2026-03-03", "close": 31.65, "volume": 90233.0}, {"date": "2026-03-04", "close": 31.83, "volume": 146205.0}, {"date": "2026-03-05", "close": 31.29, "volume": 127185.0}, {"date": "2026-03-06", "close": 30.78, "volume": 135870.0}, {"date": "2026-03-09", "close": 30.73, "volume": 143551.0}, {"date": "2026-03-10", "close": 30.76, "volume": 135648.0}, {"date": "2026-03-11", "close": 30.38, "volume": 133551.0}, {"date": "2026-03-12", "close": 30.32, "volume": 90708.0}, {"date": "2026-03-13", "close": 30.25, "volume": 123149.0}, {"date": "2026-03-16", "close": 30.47, "volume": 103344.0}, {"date": "2026-03-17", "close": 30.52, "volume": 152740.0}, {"date": "2026-03-18", "close": 30.3, "volume": 212436.0}, {"date": "2026-03-19", "close": 30.63, "volume": 112302.0}, {"date": "2026-03-20", "close": 30.59, "volume": 342724.0}, {"date": "2026-03-23", "close": 31.3, "volume": 177980.0}, {"date": "2026-03-24", "close": 31.4, "volume": 114114.0}, {"date": "2026-03-25", "close": 31.25, "volume": 102046.0}, {"date": "2026-03-26", "close": 31.23, "volume": 69639.0}, {"date": "2026-03-27", "close": 30.89, "volume": 81280.0}, {"date": "2026-03-30", "close": 31.05, "volume": 78668.0}, {"date": "2026-03-31", "close": 31.71, "volume": 109824.0}, {"date": "2026-04-01", "close": 32.09, "volume": 116242.0}, {"date": "2026-04-02", "close": 32.22, "volume": 112979.0}, {"date": "2026-04-06", "close": 32.77, "volume": 71372.0}, {"date": "2026-04-07", "close": 33.19, "volume": 125969.0}, {"date": "2026-04-08", "close": 33.88, "volume": 154236.0}, {"date": "2026-04-09", "close": 34.39, "volume": 160292.0}, {"date": "2026-04-10", "close": 34.05, "volume": 79903.0}, {"date": "2026-04-13", "close": 33.85, "volume": 150593.0}, {"date": "2026-04-14", "close": 34.34, "volume": 124937.0}, {"date": "2026-04-15", "close": 34.28, "volume": 92668.0}, {"date": "2026-04-16", "close": 34.24, "volume": 117658.0}, {"date": "2026-04-17", "close": 35.13, "volume": 107408.0}, {"date": "2026-04-20", "close": 35.05, "volume": 76003.0}, {"date": "2026-04-21", "close": 34.22, "volume": 114573.0}, {"date": "2026-04-22", "close": 34.17, "volume": 76262.0}, {"date": "2026-04-23", "close": 34.15, "volume": 190049.0}, {"date": "2026-04-24", "close": 33.71, "volume": 121687.0}, {"date": "2026-04-27", "close": 34.56, "volume": 94426.0}, {"date": "2026-04-28", "close": 35.0, "volume": 89471.0}, {"date": "2026-04-29", "close": 34.03, "volume": 80541.0}, {"date": "2026-04-30", "close": 34.07, "volume": 73257.0}, {"date": "2026-05-01", "close": 34.49, "volume": 69129.0}, {"date": "2026-05-04", "close": 33.92, "volume": 56156.0}, {"date": "2026-05-05", "close": 34.82, "volume": 90179.0}, {"date": "2026-05-06", "close": 35.35, "volume": 82097.0}, {"date": "2026-05-07", "close": 35.41, "volume": 79736.0}, {"date": "2026-05-08", "close": 35.41, "volume": 72546.0}, {"date": "2026-05-11", "close": 34.9, "volume": 90349.0}, {"date": "2026-05-12", "close": 34.67, "volume": 115008.0}, {"date": "2026-05-13", "close": 34.24, "volume": 91893.0}, {"date": "2026-05-14", "close": 34.25, "volume": 92316.0}, {"date": "2026-05-15", "close": 33.82, "volume": 91104.0}, {"date": "2026-05-18", "close": 34.42, "volume": 69688.0}, {"date": "2026-05-19", "close": 34.37, "volume": 67650.0}, {"date": "2026-05-20", "close": 35.1, "volume": 104238.0}, {"date": "2026-05-21", "close": 35.37, "volume": 78990.0}, {"date": "2026-05-22", "close": 35.36, "volume": 94659.0}, {"date": "2026-05-26", "close": 36.22, "volume": 101325.0}, {"date": "2026-05-27", "close": 35.93, "volume": 120653.0}, {"date": "2026-05-28", "close": 35.81, "volume": 108837.0}, {"date": "2026-05-29", "close": 36.23, "volume": 96205.0}, {"date": "2026-06-01", "close": 35.73, "volume": 75965.0}, {"date": "2026-06-02", "close": 36.46, "volume": 100066.0}, {"date": "2026-06-03", "close": 35.47, "volume": 101238.0}, {"date": "2026-06-04", "close": 36.62, "volume": 227851.0}, {"date": "2026-06-05", "close": 37.11, "volume": 79700.0}, {"date": "2026-06-08", "close": 37.27, "volume": 91499.0}, {"date": "2026-06-09", "close": 37.54, "volume": 195154.0}, {"date": "2026-06-10", "close": 37.83, "volume": 214207.0}, {"date": "2026-06-11", "close": 37.98, "volume": 156885.0}, {"date": "2026-06-12", "close": 37.9, "volume": 169880.0}, {"date": "2026-06-15", "close": 37.15, "volume": 176031.0}, {"date": "2026-06-16", "close": 37.15, "volume": 131763.0}, {"date": "2026-06-17", "close": 37.02, "volume": 251540.0}, {"date": "2026-06-18", "close": 37.36, "volume": 323606.0}, {"date": "2026-06-22", "close": 37.89, "volume": 285625.0}, {"date": "2026-06-23", "close": 38.4, "volume": 230591.0}, {"date": "2026-06-24", "close": 38.67, "volume": 238253.0}, {"date": "2026-06-25", "close": 38.7, "volume": 163843.0}, {"date": "2026-06-26", "close": 38.93, "volume": 927731.0}, {"date": "2026-06-29", "close": 38.83, "volume": 250491.0}, {"date": "2026-06-30", "close": 38.97, "volume": 233554.0}, {"date": "2026-07-01", "close": 40.07, "volume": 255861.0}, {"date": "2026-07-02", "close": 39.02, "volume": 141286.0}, {"date": "2026-07-06", "close": 38.92, "volume": 133674.0}, {"date": "2026-07-07", "close": 38.51, "volume": 134528.0}, {"date": "2026-07-08", "close": 37.64, "volume": 161353.0}, {"date": "2026-07-09", "close": 38.72, "volume": 137171.0}, {"date": "2026-07-10", "close": 38.85, "volume": 110825.0}, {"date": "2026-07-13", "close": 38.75, "volume": 129407.0}, {"date": "2026-07-14", "close": 38.78, "volume": 103844.0}, {"date": "2026-07-15", "close": 39.17, "volume": 120588.0}, {"date": "2026-07-16", "close": 40.03, "volume": 145350.0}, {"date": "2026-07-17", "close": 39.32, "volume": 111741.0}, {"date": "2026-07-20", "close": 39.31, "volume": 105776.0}, {"date": "2026-07-21", "close": 39.49, "volume": 156511.0}, {"date": "2026-07-22", "close": 38.89, "volume": 118190.0}, {"date": "2026-07-23", "close": 38.72, "volume": 159148.0}, {"date": "2026-07-24", "close": 40.62, "volume": 276649.0}, {"date": "2026-07-27", "close": 41.25, "volume": 276563.0}, {"date": "2026-07-28", "close": 42.16, "volume": 155564.0}, {"date": "2026-07-29", "close": 41.25, "volume": 174399.0}, {"date": "2026-07-30", "close": 41.26, "volume": 145033.0}, {"date": "2026-07-31", "close": 41.46, "volume": 131694.0}, {"date": "2026-08-03", "close": 42.59, "volume": 216300.0}, {"date": "2026-08-04", "close": 42.7, "volume": 124827.0}, {"date": "2026-08-05", "close": 42.46, "volume": 140055.0}, {"date": "2026-08-06", "close": 41.96, "volume": 159315.0}, {"date": "2026-08-07", "close": 41.65, "volume": 177688.0}, {"date": "2026-08-10", "close": 41.33, "volume": 135943.0}, {"date": "2026-08-11", "close": 41.64, "volume": 119082.0}, {"date": "2026-08-12", "close": 41.87, "volume": 107387.0}, {"date": "2026-08-13", "close": 41.89, "volume": 89640.0}, {"date": "2026-08-14", "close": 41.75, "volume": 101137.0}, {"date": "2026-08-17", "close": 41.56, "volume": 152518.0}, {"date": "2026-08-18", "close": 41.57, "volume": 120423.0}, {"date": "2026-08-19", "close": 40.91, "volume": 226660.0}, {"date": "2026-08-20", "close": 40.79, "volume": 177716.0}, {"date": "2026-08-21", "close": 41.2, "volume": 276776.0}, {"date": "2026-08-24", "close": 40.82, "volume": 93322.0}, {"date": "2026-08-25", "close": 40.62, "volume": 99347.0}, {"date": "2026-08-26", "close": 40.8, "volume": 107478.0}, {"date": "2026-08-27", "close": 40.92, "volume": 250550.0}, {"date": "2026-08-28", "close": 40.96, "volume": 193541.0}, {"date": "2026-08-31", "close": 40.52, "volume": 127596.0}, {"date": "2026-09-01", "close": 40.04, "volume": 96047.0}, {"date": "2026-09-02", "close": 40.84, "volume": 109439.0}], "refreshing": true}