{"ticker": "FMAO", "overview": {"cik": "792966", "ticker": "FMAO", "name": "FARMERS & MERCHANTS BANCORP INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403066", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396865", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396855", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396818", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396793", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396768", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396759", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355800", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006051", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-351514", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347238", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005804", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340562", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338293", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335459", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330836", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005492", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328765", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323955", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-322253", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318198", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005375", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316406", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312607", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005280", "price_sensitive": false}]}, "description": "FARMERS & MERCHANTS BANCORP INC trades as FMAO on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 29 insider filings for the company, from July 2026 to August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $10.34K against 8 sales totalling $1.87M. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10341.0, "sell_n": 8, "sell_sum": 1870300.1, "net": -1859959.1, "insiders": 2, "first_date": "2026-07-22", "last_date": "2026-08-18"}, "metrics": {"ticker": "FMAO", "has_prices": true, "as_of": "2026-09-18", "last": 35.53, "prev_close": 35.67, "change": -0.14000000000000057, "change_pct": -0.003924866834875261, "session_volume": 140818.0, "vwap_5": 35.663301211363354, "vwap_20": 34.838387646488755, "vwap_60": 32.79729797725492, "vwap_250": 28.926780908158726, "high_52w": 35.81, "low_52w": 23.14, "avg_volume_20": 49116.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-403066", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Gregory R. Allen", "who_key": "ALLEN GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4658.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FMAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1242645/000119312526403066/0001193125-26-403066-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}, {"id": "0001193125-26-355800", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 189520.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims FMAO: $190K", "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526355800/0001193125-26-355800-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001193125-26-351514", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 211710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $212K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526351514/0001193125-26-351514-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-347238", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 311820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $312K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526347238/0001193125-26-347238-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001193125-26-340562", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 204960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $205K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526340562/0001193125-26-340562-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001193125-26-330836", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Gregory R. Allen", "who_key": "ALLEN GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10341.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $10K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/1242645/000119312526330836/0001193125-26-330836-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0001193125-26-328765", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 307230.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $307K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526328765/0001193125-26-328765-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001193125-26-322253", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 187710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $188K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526322253/0001193125-26-322253-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0001193125-26-316406", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 181170.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $181K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526316406/0001193125-26-316406-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001193125-26-312607", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 276180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $276K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526312607/0001193125-26-312607-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "HOUSE-2026-20035065-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "unt Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035065.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152088}, {"id": "HOUSE-2026-20034726-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "unt Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Robert E. Latta picks up FMAO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034726.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "HOUSE-2026-20034401-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "unt Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Robert E. Latta picks up FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034401.pdf", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283128}, {"id": "HOUSE-2026-20033857-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033857.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412728}, {"id": "HOUSE-2025-20033346-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033346.pdf", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545208}, {"id": "HOUSE-2025-20030730-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030730.pdf", "trade_date": "2025-07-20", "timestamp": "2025-07-20", "mins": 677688}, {"id": "HOUSE-2025-20030480-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030480.pdf", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "HOUSE-2025-20030234-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030234.pdf", "trade_date": "2025-04-20", "timestamp": "2025-04-20", "mins": 808728}, {"id": "HOUSE-2025-20026650-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026650.pdf", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938328}, {"id": "HOUSE-2024-20026165-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026165.pdf", "trade_date": "2024-10-20", "timestamp": "2024-10-20", "mins": 1070808}, {"id": "HOUSE-2024-20025507-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025507.pdf", "trade_date": "2024-07-20", "timestamp": "2024-07-20", "mins": 1203288}, {"id": "HOUSE-2024-20025238-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025238.pdf", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266648}, {"id": "HOUSE-2024-20024901-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024901.pdf", "trade_date": "2024-04-20", "timestamp": "2024-04-20", "mins": 1334328}, {"id": "HOUSE-2024-20024505-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024505.pdf", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462488}, {"id": "HOUSE-2023-20023057-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023057.pdf", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800888}, {"id": "HOUSE-2023-20022811-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022811.pdf", "trade_date": "2023-04-20", "timestamp": "2023-04-20", "mins": 1861368}, {"id": "HOUSE-2023-20022370-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022370.pdf", "trade_date": "2023-01-20", "timestamp": "2023-01-20", "mins": 1990968}, {"id": "HOUSE-2022-20021968-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021968.pdf", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123448}, {"id": "HOUSE-2022-20021415-T0", "src": "CONGRESS", "ticker": "FMAO", "cik": "", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Farmers & Merchants Bancorp, Inc.", "who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert E. Latta buys FMAO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021415.pdf", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267448}], "recent_buys": [{"id": "0001193125-26-330836", "src": "INSIDERS", "ticker": "FMAO", "cik": "792966", "company": "FARMERS & MERCHANTS BANCORP INC", "company_raw": "FARMERS & MERCHANTS BANCORP INC", "who": "Gregory R. Allen", "who_key": "ALLEN GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10341.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $10K of FMAO", "source_url": "https://www.sec.gov/Archives/edgar/data/1242645/000119312526330836/0001193125-26-330836-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Farmers & Merchants Bancorp, Inc. - Common Stock", "new_value": "FARMERS & MERCHANTS BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000792966", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000792966", "applied": 1, "detected_at": "2026-10-24T10:55:28.522320"}]}, "key_people": [{"who": "Andrew J. Briggs", "who_key": "Briggs Andrew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1870300.1, "net": -1870300.1, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189520.09999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526355800/0001193125-26-355800-index.htm"}, {"action": "SELL", "amount": 211710.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526351514/0001193125-26-351514-index.htm"}, {"action": "SELL", "amount": 311820.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526347238/0001193125-26-347238-index.htm"}, {"action": "SELL", "amount": 204960.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526340562/0001193125-26-340562-index.htm"}, {"action": "SELL", "amount": 307230.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526328765/0001193125-26-328765-index.htm"}, {"action": "SELL", "amount": 187710.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526322253/0001193125-26-322253-index.htm"}, {"action": "SELL", "amount": 181170.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526316406/0001193125-26-316406-index.htm"}, {"action": "SELL", "amount": 276180.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792966/000119312526312607/0001193125-26-312607-index.htm"}], "latest": {"action": "SELL", "amount": 189520.09999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763764/000119312526355800/0001193125-26-355800-index.htm"}}, {"who": "Hon. Robert E. Latta", "who_key": "Hon. Robert E. Latta", "role": "House \u00b7 OH05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 61019.0, "sold": 0, "net": 61019.0, "trades": 19, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035065.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034726.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034401.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033857.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033346.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030730.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030480.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030234.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026650.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025507.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025238.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024505.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023057.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022811.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022370.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021968.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021415.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035065.pdf"}}, {"who": "Gregory R. Allen", "who_key": "ALLEN GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10341.0, "sold": 0, "net": 10341.0, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10341.0, "date": "2026-08-03", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1242645/000119312526330836/0001193125-26-330836-index.htm"}], "latest": {"action": "BUY", "amount": 10341.0, "date": "2026-08-03", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1242645/000119312526330836/0001193125-26-330836-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -204960.0}, {"date": "2026-08-12", "net": -311820.0}, {"date": "2026-08-14", "net": -211710.0}, {"date": "2026-08-18", "net": -189520.09999999998}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403066", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396865", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396855", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396818", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396793", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396768", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396759", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355800", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006051", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-351514", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347238", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005804", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340562", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338293", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335459", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330836", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005492", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328765", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323955", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-322253", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318198", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005375", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316406", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312607", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005280", "price_sensitive": false}], "performance": {"ticker": "FMAO", "has_prices": true, "summary": {"n": 20, "avg": 0.4022041559666003, "win_rate": 1.0, "best": 0.7747252747252749, "worst": 0.05775528431080671, "as_of": "2026-09-18"}, "buys": [{"who": "ALLEN GREGORY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10341.0, "date": "2026-08-03", "score": 27.7, "ref_price": 33.59, "return": 0.05775528431080671}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2026-07-20", "score": 0.0, "ref_price": 30.78, "return": 0.15432098765432098}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 15001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 27.86, "return": 0.2753050969131372}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2026-04-20", "score": 0.0, "ref_price": 27.2, "return": 0.3062500000000001}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 25.31, "return": 0.4037929672066378}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2025-10-20", "score": 0.0, "ref_price": 24.84, "return": 0.43035426731078913}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2025-07-20", "score": 0.0, "ref_price": 26.64, "return": 0.3337087087087087}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 15001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 22.83, "return": 0.5562855891371005}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2025-04-20", "score": 0.0, "ref_price": 22.61, "return": 0.5714285714285715}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2025-01-20", "score": 0.0, "ref_price": 27.28, "return": 0.3024193548387097}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2024-10-20", "score": 0.0, "ref_price": 27.39, "return": 0.29718875502008035}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2024-07-20", "score": 0.0, "ref_price": 26.05, "return": 0.36391554702495205}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 15001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 20.47, "return": 0.7357107962872498}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2024-04-20", "score": 0.0, "ref_price": 21.08, "return": 0.6854838709677421}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2024-01-22", "score": 0.0, "ref_price": 23.26, "return": 0.5275150472914875}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2023-06-01", "score": 0.0, "ref_price": 20.02, "return": 0.7747252747252749}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2023-04-20", "score": 0.0, "ref_price": 23.67, "return": 0.501056189269117}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2023-01-20", "score": 0.0, "ref_price": 28.09, "return": 0.26486294054823784}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2022-10-20", "score": 0.0, "ref_price": 25.33, "return": 0.4026845637583894}, {"who": "Hon. Robert E. Latta", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH05", "amount": 1001.0, "date": "2022-07-12", "score": 0.0, "ref_price": 32.32, "return": 0.09931930693069309}]}, "price_series": [{"date": "2016-09-19", "close": 15.25, "volume": null}, {"date": "2016-09-20", "close": 15.25, "volume": null}, {"date": "2016-09-21", "close": 15.5, "volume": 330.0}, {"date": "2016-09-22", "close": 15.5255, "volume": 594.0}, {"date": "2016-09-23", "close": 15.65, "volume": 7440.0}, {"date": "2016-09-26", "close": 15.65, "volume": null}, {"date": "2016-09-27", "close": 15.65, "volume": null}, {"date": "2016-09-28", "close": 15.5, "volume": 1636.0}, {"date": "2016-09-29", "close": 15.405, "volume": 622.0}, {"date": "2016-09-30", "close": 15.405, "volume": null}, {"date": "2016-10-03", "close": 15.405, "volume": null}, {"date": "2016-10-04", "close": 15.655, "volume": 450.0}, {"date": "2016-10-05", "close": 16.0, "volume": 12000.0}, {"date": "2016-10-06", "close": 15.755, "volume": 260.0}, {"date": "2016-10-07", "close": 16.165, "volume": 4000.0}, {"date": "2016-10-10", "close": 16.165, "volume": null}, {"date": "2016-10-11", "close": 16.165, "volume": null}, {"date": "2016-10-12", "close": 16.0, "volume": 400.0}, {"date": "2016-10-13", "close": 16.0, "volume": null}, {"date": "2016-10-14", "close": 16.025, "volume": 9660.0}, {"date": "2016-10-17", "close": 15.88, "volume": 22132.0}, {"date": "2016-10-18", "close": 16.25, "volume": 42446.0}, {"date": "2016-10-19", "close": 16.5, "volume": 6132.0}, {"date": "2016-10-20", "close": 16.5, "volume": 6914.0}, {"date": "2016-10-21", "close": 16.5, "volume": 1658.0}, {"date": "2016-10-24", "close": 16.5, "volume": 4744.0}, {"date": "2016-10-25", "close": 16.5, "volume": null}, {"date": "2016-10-26", "close": 16.5, "volume": null}, {"date": "2016-10-27", "close": 16.5, "volume": null}, {"date": "2016-10-28", "close": 16.5, "volume": null}, {"date": "2016-10-31", "close": 16.5, "volume": null}, {"date": "2016-11-01", "close": 16.5, "volume": null}, {"date": "2016-11-02", "close": 16.55, "volume": 2540.0}, {"date": "2016-11-03", "close": 16.55, "volume": null}, {"date": "2016-11-04", "close": 16.55, "volume": null}, {"date": "2016-11-07", "close": 16.575, "volume": 308.0}, {"date": "2016-11-08", "close": 16.575, "volume": null}, {"date": "2016-11-09", "close": 17.0, "volume": 1408.0}, {"date": "2016-11-10", "close": 17.0, "volume": 432.0}, {"date": "2016-11-11", "close": 16.4, "volume": 228.0}, {"date": "2016-11-14", "close": 16.4, "volume": 410.0}, {"date": "2016-11-15", "close": 17.2495, "volume": 1000.0}, {"date": "2016-11-16", "close": 17.275, "volume": 2000.0}, {"date": "2016-11-17", "close": 17.25, "volume": 604.0}, {"date": "2016-11-18", "close": 17.275, "volume": 1564.0}, {"date": "2016-11-21", "close": 17.275, "volume": null}, {"date": "2016-11-22", "close": 17.2495, "volume": 1186.0}, {"date": "2016-11-23", "close": 17.25, "volume": 36410.0}, {"date": "2016-11-25", "close": 17.0, "volume": 644.0}, {"date": "2016-11-28", "close": 17.0, "volume": 200.0}, {"date": "2016-11-29", "close": 16.625, "volume": 1350.0}, {"date": "2016-11-30", "close": 16.625, "volume": null}, {"date": "2016-12-01", "close": 16.9, "volume": 600.0}, {"date": "2016-12-02", "close": 16.9, "volume": null}, {"date": "2016-12-05", "close": 16.9, "volume": null}, {"date": "2016-12-06", "close": 17.5, "volume": 4400.0}, {"date": "2016-12-07", "close": 17.13, "volume": 600.0}, {"date": "2016-12-08", "close": 17.5, "volume": 1600.0}, {"date": "2016-12-09", "close": 17.5, "volume": 25000.0}, {"date": "2016-12-12", "close": 17.5, "volume": 2000.0}, {"date": "2016-12-13", "close": 17.575, "volume": 1172.0}, {"date": "2016-12-14", "close": 17.575, "volume": null}, {"date": "2016-12-15", "close": 17.2, "volume": 1320.0}, {"date": "2016-12-16", "close": 17.275, "volume": 1880.0}, {"date": "2016-12-19", "close": 17.275, "volume": null}, {"date": "2016-12-20", "close": 17.305, "volume": 404.0}, {"date": "2016-12-21", "close": 17.4, "volume": 8000.0}, {"date": "2016-12-22", "close": 17.4, "volume": null}, {"date": "2016-12-23", "close": 20.0, "volume": 1920.0}, {"date": "2016-12-27", "close": 19.6251, "volume": 800.0}, {"date": "2016-12-28", "close": 19.6251, "volume": null}, {"date": "2016-12-29", "close": 17.5, "volume": 314.0}, {"date": "2016-12-30", "close": 17.5, "volume": null}, {"date": "2017-01-03", "close": 17.5, "volume": null}, {"date": "2017-01-04", "close": 19.5, "volume": 400.0}, {"date": "2017-01-05", "close": 19.5, "volume": 200.0}, {"date": "2017-01-06", "close": 18.5001, "volume": 3740.0}, {"date": "2017-01-09", "close": 17.51, "volume": 906.0}, {"date": "2017-01-10", "close": 17.5555, "volume": 200.0}, {"date": "2017-01-11", "close": 17.5555, "volume": null}, {"date": "2017-01-12", "close": 17.5555, "volume": null}, {"date": "2017-01-13", "close": 17.5555, "volume": null}, {"date": "2017-01-17", "close": 17.725, "volume": 254.0}, {"date": "2017-01-18", "close": 18.0, "volume": 1990.0}, {"date": "2017-01-19", "close": 17.555, "volume": 6874.0}, {"date": "2017-01-20", "close": 18.3, "volume": 6158.0}, {"date": "2017-01-23", "close": 18.0, "volume": 1380.0}, {"date": "2017-01-24", "close": 17.75, "volume": 12022.0}, {"date": "2017-01-25", "close": 17.75, "volume": 47032.0}, {"date": "2017-01-26", "close": 17.7501, "volume": 800.0}, {"date": "2017-01-27", "close": 17.7501, "volume": null}, {"date": "2017-01-30", "close": 18.0, "volume": 1528.0}, {"date": "2017-01-31", "close": 18.0, "volume": null}, {"date": "2017-02-01", "close": 17.625, "volume": 4562.0}, {"date": "2017-02-02", "close": 17.625, "volume": 900.0}, {"date": "2017-02-03", "close": 17.875, "volume": 1000.0}, {"date": "2017-02-06", "close": 17.875, "volume": null}, {"date": "2017-02-07", "close": 17.875, "volume": null}, {"date": "2017-02-08", "close": 18.4, "volume": 4110.0}, {"date": "2017-02-09", "close": 19.025, "volume": 522.0}, {"date": "2017-02-10", "close": 19.125, "volume": 1398.0}, {"date": "2017-02-13", "close": 19.625, "volume": 2124.0}, {"date": "2017-02-14", "close": 21.25, "volume": 2692.0}, {"date": "2017-02-15", "close": 20.0, "volume": 3054.0}, {"date": "2017-02-16", "close": 20.0, "volume": 432.0}, {"date": "2017-02-17", "close": 19.635, "volume": 1420.0}, {"date": "2017-02-21", "close": 19.655, "volume": 2696.0}, {"date": "2017-02-22", "close": 19.655, "volume": null}, {"date": "2017-02-23", "close": 20.975, "volume": 1576.0}, {"date": "2017-02-24", "close": 20.0, "volume": 602.0}, {"date": "2017-02-27", "close": 20.0, "volume": null}, {"date": "2017-02-28", "close": 19.655, "volume": 300.0}, {"date": "2017-03-01", "close": 20.0, "volume": 800.0}, {"date": "2017-03-02", "close": 20.125, "volume": 1012.0}, {"date": "2017-03-03", "close": 20.975, "volume": 660.0}, {"date": "2017-03-06", "close": 20.975, "volume": 13546.0}, {"date": "2017-03-07", "close": 22.875, "volume": 9808.0}, {"date": "2017-03-08", "close": 22.875, "volume": 210.0}, {"date": "2017-03-09", "close": 22.215, "volume": 834.0}, {"date": "2017-03-10", "close": 22.085, "volume": 1608.0}, {"date": "2017-03-13", "close": 22.25, "volume": 1772.0}, {"date": "2017-03-14", "close": 21.5, "volume": 1770.0}, {"date": "2017-03-15", "close": 21.5005, "volume": 520.0}, {"date": "2017-03-16", "close": 21.5005, "volume": null}, {"date": "2017-03-17", "close": 21.525, "volume": 1122.0}, {"date": "2017-03-20", "close": 21.5, "volume": 19580.0}, {"date": "2017-03-21", "close": 21.53, "volume": 3604.0}, {"date": "2017-03-22", "close": 21.5, "volume": 6204.0}, {"date": "2017-03-23", "close": 21.5, "volume": null}, {"date": "2017-03-24", "close": 21.5, "volume": 320.0}, {"date": "2017-03-27", "close": 20.7005, "volume": 456.0}, {"date": "2017-03-28", "close": 21.0, "volume": 6052.0}, {"date": "2017-03-29", "close": 21.1, "volume": 950.0}, {"date": "2017-03-30", "close": 21.1, "volume": null}, {"date": "2017-03-31", "close": 21.05, "volume": 400.0}, {"date": "2017-04-03", "close": 21.05, "volume": null}, {"date": "2017-04-04", "close": 21.005, "volume": 2100.0}, {"date": "2017-04-05", "close": 21.1005, "volume": 208.0}, {"date": "2017-04-06", "close": 21.05, "volume": 1590.0}, {"date": "2017-04-07", "close": 21.1, "volume": 500.0}, {"date": "2017-04-10", "close": 21.1, "volume": null}, {"date": "2017-04-11", "close": 21.255, "volume": 1048.0}, {"date": "2017-04-12", "close": 21.255, "volume": null}, {"date": "2017-04-13", "close": 21.5, "volume": 1200.0}, {"date": "2017-04-17", "close": 21.75, "volume": 1014.0}, {"date": "2017-04-18", "close": 21.875, "volume": 500.0}, {"date": "2017-04-19", "close": 21.5, "volume": 928.0}, {"date": "2017-04-20", "close": 21.8745, "volume": 396.0}, {"date": "2017-04-21", "close": 21.875, "volume": 7982.0}, {"date": "2017-04-24", "close": 22.25, "volume": 588.0}, {"date": "2017-04-25", "close": 22.25, "volume": 200.0}, {"date": "2017-04-26", "close": 22.25, "volume": null}, {"date": "2017-04-27", "close": 22.25, "volume": 500.0}, {"date": "2017-04-28", "close": 21.6, "volume": 10454.0}, {"date": "2017-05-01", "close": 21.35, "volume": 2380.0}, {"date": "2017-05-02", "close": 21.35, "volume": null}, {"date": "2017-05-03", "close": 21.5, "volume": 200.0}, {"date": "2017-05-04", "close": 21.5005, "volume": 1040.0}, {"date": "2017-05-05", "close": 23.125, "volume": 3352.0}, {"date": "2017-05-08", "close": 23.45, "volume": 4376.0}, {"date": "2017-05-09", "close": 23.5, "volume": 3134.0}, {"date": "2017-05-10", "close": 24.1, "volume": 9596.0}, {"date": "2017-05-11", "close": 25.0, "volume": 29750.0}, {"date": "2017-05-12", "close": 25.5, "volume": 15412.0}, {"date": "2017-05-15", "close": 25.0084, "volume": 1532.0}, {"date": "2017-05-16", "close": 26.55, "volume": 25128.0}, {"date": "2017-05-17", "close": 27.75, "volume": 14042.0}, {"date": "2017-05-18", "close": 28.375, "volume": 17570.0}, {"date": "2017-05-19", "close": 28.87, "volume": 7896.0}, {"date": "2017-05-22", "close": 29.0, "volume": 7098.0}, {"date": "2017-05-23", "close": 28.62, "volume": 13314.0}, {"date": "2017-05-24", "close": 28.405, "volume": 8026.0}, {"date": "2017-05-25", "close": 28.625, "volume": 8246.0}, {"date": "2017-05-26", "close": 28.11, "volume": 9022.0}, {"date": "2017-05-30", "close": 28.0, "volume": 5536.0}, {"date": "2017-05-31", "close": 28.0, "volume": 862.0}, {"date": "2017-06-01", "close": 27.155, "volume": 14244.0}, {"date": "2017-06-02", "close": 28.5, "volume": 24358.0}, {"date": "2017-06-05", "close": 28.025, "volume": 9866.0}, {"date": "2017-06-06", "close": 26.855, "volume": 22436.0}, {"date": "2017-06-07", "close": 26.25, "volume": 6446.0}, {"date": "2017-06-08", "close": 25.95, "volume": 12518.0}, {"date": "2017-06-09", "close": 25.815, "volume": 10274.0}, {"date": "2017-06-12", "close": 25.3, "volume": 14144.0}, {"date": "2017-06-13", "close": 25.925, "volume": 22666.0}, {"date": "2017-06-14", "close": 25.6, "volume": 14596.0}, {"date": "2017-06-15", "close": 25.97, "volume": 14316.0}, {"date": "2017-06-16", "close": 27.4, "volume": 17618.0}, {"date": "2017-06-19", "close": 25.6, "volume": 18558.0}, {"date": "2017-06-20", "close": 24.825, "volume": 22748.0}, {"date": "2017-06-21", "close": 25.25, "volume": 18480.0}, {"date": "2017-06-22", "close": 25.36, "volume": 27628.0}, {"date": "2017-06-23", "close": 27.99, "volume": 952644.0}, {"date": "2017-06-26", "close": 28.75, "volume": 82334.0}, {"date": "2017-06-27", "close": 29.5, "volume": 44870.0}, {"date": "2017-06-28", "close": 31.0, "volume": 29678.0}, {"date": "2017-06-29", "close": 31.27, "volume": 74418.0}, {"date": "2017-06-30", "close": 31.0, "volume": 98084.0}, {"date": "2017-07-03", "close": 31.485, "volume": 32386.0}, {"date": "2017-07-05", "close": 32.175, "volume": 31514.0}, {"date": "2017-07-06", "close": 31.965, "volume": 28666.0}, {"date": "2017-07-07", "close": 31.885, "volume": 28208.0}, {"date": "2017-07-10", "close": 30.705, "volume": 10122.0}, {"date": "2017-07-11", "close": 30.89, "volume": 7730.0}, {"date": "2017-07-12", "close": 31.05, "volume": 16874.0}, {"date": "2017-07-13", "close": 30.85, "volume": 4846.0}, {"date": "2017-07-14", "close": 31.0, "volume": 4046.0}, {"date": "2017-07-17", "close": 30.445, "volume": 5774.0}, {"date": "2017-07-18", "close": 29.8, "volume": 3166.0}, {"date": "2017-07-19", "close": 29.625, "volume": 14964.0}, {"date": "2017-07-20", "close": 29.605, "volume": 2982.0}, {"date": "2017-07-21", "close": 28.925, "volume": 16110.0}, {"date": "2017-07-24", "close": 29.19, "volume": 24172.0}, {"date": "2017-07-25", "close": 30.225, "volume": 12980.0}, {"date": "2017-07-26", "close": 29.755, "volume": 1192.0}, {"date": "2017-07-27", "close": 29.31, "volume": 8900.0}, {"date": "2017-07-28", "close": 29.45, "volume": 3318.0}, {"date": "2017-07-31", "close": 29.825, "volume": 4926.0}, {"date": "2017-08-01", "close": 30.27, "volume": 6808.0}, {"date": "2017-08-02", "close": 29.985, "volume": 11320.0}, {"date": "2017-08-03", "close": 30.0, "volume": 3804.0}, {"date": "2017-08-04", "close": 30.145, "volume": 2566.0}, {"date": "2017-08-07", "close": 30.24, "volume": 1534.0}, {"date": "2017-08-08", "close": 29.69, "volume": 3216.0}, {"date": "2017-08-09", "close": 29.255, "volume": 3804.0}, {"date": "2017-08-10", "close": 28.115, "volume": 14940.0}, {"date": "2017-08-11", "close": 28.07, "volume": 4262.0}, {"date": "2017-08-14", "close": 28.275, "volume": 21496.0}, {"date": "2017-08-15", "close": 27.77, "volume": 6972.0}, {"date": "2017-08-16", "close": 27.875, "volume": 1986.0}, {"date": "2017-08-17", "close": 27.79, "volume": 2678.0}, {"date": "2017-08-18", "close": 27.625, "volume": 15974.0}, {"date": "2017-08-21", "close": 27.82, "volume": 10656.0}, {"date": "2017-08-22", "close": 28.35, "volume": 12706.0}, {"date": "2017-08-23", "close": 29.395, "volume": 20564.0}, {"date": "2017-08-24", "close": 30.695, "volume": 11446.0}, {"date": "2017-08-25", "close": 30.9, "volume": 17376.0}, {"date": "2017-08-28", "close": 30.995, "volume": 10032.0}, {"date": "2017-08-29", "close": 30.995, "volume": 5912.0}, {"date": "2017-08-30", "close": 32.995, "volume": 24978.0}, {"date": "2017-08-31", "close": 33.48, "volume": 28992.0}, {"date": "2017-09-01", "close": 34.0, "volume": 17060.0}, {"date": "2017-09-05", "close": 37.5, "volume": 100454.0}, {"date": "2017-09-06", "close": 40.275, "volume": 74068.0}, {"date": "2017-09-07", "close": 41.025, "volume": 75062.0}, {"date": "2017-09-08", "close": 40.99, "volume": 69602.0}, {"date": "2017-09-11", "close": 41.745, "volume": 78734.0}, {"date": "2017-09-12", "close": 43.5, "volume": 53696.0}, {"date": "2017-09-13", "close": 43.34, "volume": 169322.0}, {"date": "2017-09-14", "close": 40.575, "volume": 119488.0}, {"date": "2017-09-15", "close": 37.63, "volume": 377756.0}, {"date": "2017-09-18", "close": 33.555, "volume": 135936.0}, {"date": "2017-09-19", "close": 34.28, "volume": 44546.0}, {"date": "2017-09-20", "close": 34.89, "volume": 36032.0}, {"date": "2017-09-21", "close": 35.35, "volume": 18963.0}, {"date": "2017-09-22", "close": 35.54, "volume": 18801.0}, {"date": "2017-09-25", "close": 35.4, "volume": 19248.0}, {"date": "2017-09-26", "close": 35.96, "volume": 29716.0}, {"date": "2017-09-27", "close": 35.95, "volume": 55637.0}, {"date": "2017-09-28", "close": 36.4, "volume": 16146.0}, {"date": "2017-09-29", "close": 36.45, "volume": 11607.0}, {"date": "2017-10-02", "close": 38.24, "volume": 11585.0}, {"date": "2017-10-03", "close": 38.16, "volume": 21452.0}, {"date": "2017-10-04", "close": 37.38, "volume": 9919.0}, {"date": "2017-10-05", "close": 37.76, "volume": 10049.0}, {"date": "2017-10-06", "close": 37.87, "volume": 6787.0}, {"date": "2017-10-09", "close": 38.84, "volume": 13279.0}, {"date": "2017-10-10", "close": 41.31, "volume": 30099.0}, {"date": "2017-10-11", "close": 40.51, "volume": 20729.0}, {"date": "2017-10-12", "close": 41.17, "volume": 11937.0}, {"date": "2017-10-13", "close": 41.57, "volume": 8383.0}, {"date": "2017-10-16", "close": 42.38, "volume": 46502.0}, {"date": "2017-10-17", "close": 40.87, "volume": 8816.0}, {"date": "2017-10-18", "close": 39.23, "volume": 13691.0}, {"date": "2017-10-19", "close": 39.13, "volume": 8885.0}, {"date": "2017-10-20", "close": 40.18, "volume": 6203.0}, {"date": "2017-10-23", "close": 39.74, "volume": 7521.0}, {"date": "2017-10-24", "close": 41.07, "volume": 17578.0}, {"date": "2017-10-25", "close": 40.94, "volume": 4787.0}, {"date": "2017-10-26", "close": 39.62, "volume": 6486.0}, {"date": "2017-10-27", "close": 40.48, "volume": 11020.0}, {"date": "2017-10-30", "close": 36.93, "volume": 10064.0}, {"date": "2017-10-31", "close": 37.02, "volume": 14002.0}, {"date": "2017-11-01", "close": 36.51, "volume": 7983.0}, {"date": "2017-11-02", "close": 37.9, "volume": 8503.0}, {"date": "2017-11-03", "close": 37.07, "volume": 7738.0}, {"date": "2017-11-06", "close": 37.75, "volume": 5190.0}, {"date": "2017-11-07", "close": 36.63, "volume": 2776.0}, {"date": "2017-11-08", "close": 36.01, "volume": 19895.0}, {"date": "2017-11-09", "close": 35.93, "volume": 4797.0}, {"date": "2017-11-10", "close": 35.86, "volume": 4291.0}, {"date": "2017-11-13", "close": 35.86, "volume": 4968.0}, {"date": "2017-11-14", "close": 35.84, "volume": 4090.0}, {"date": "2017-11-15", "close": 35.75, "volume": 7746.0}, {"date": "2017-11-16", "close": 37.81, "volume": 12569.0}, {"date": "2017-11-17", "close": 37.99, "volume": 8983.0}, {"date": "2017-11-20", "close": 37.87, "volume": 9625.0}, {"date": "2017-11-21", "close": 38.36, "volume": 15095.0}, {"date": "2017-11-22", "close": 37.63, "volume": 7554.0}, {"date": "2017-11-24", "close": 38.49, "volume": 5071.0}, {"date": "2017-11-27", "close": 38.4, "volume": 5083.0}, {"date": "2017-11-28", "close": 39.74, "volume": 11391.0}, {"date": "2017-11-29", "close": 40.34, "volume": 15177.0}, {"date": "2017-11-30", "close": 40.67, "volume": 11662.0}, {"date": "2017-12-01", "close": 39.54, "volume": 8209.0}, {"date": "2017-12-04", "close": 39.72, "volume": 2921.0}, {"date": "2017-12-05", "close": 39.42, "volume": 8696.0}, {"date": "2017-12-06", "close": 38.05, "volume": 13923.0}, {"date": "2017-12-07", "close": 39.08, "volume": 6222.0}, {"date": "2017-12-08", "close": 38.36, "volume": 10789.0}, {"date": "2017-12-11", "close": 38.2, "volume": 14741.0}, {"date": "2017-12-12", "close": 38.94, "volume": 12736.0}, {"date": "2017-12-13", "close": 40.38, "volume": 23792.0}, {"date": "2017-12-14", "close": 40.29, "volume": 14064.0}, {"date": "2017-12-15", "close": 43.2, "volume": 77696.0}, {"date": "2017-12-18", "close": 43.5, "volume": 48088.0}, {"date": "2017-12-19", "close": 43.08, "volume": 7577.0}, {"date": "2017-12-20", "close": 43.66, "volume": 9117.0}, {"date": "2017-12-21", "close": 43.48, "volume": 12164.0}, {"date": "2017-12-22", "close": 43.35, "volume": 19156.0}, {"date": "2017-12-26", "close": 42.42, "volume": 14450.0}, {"date": "2017-12-27", "close": 41.9, "volume": 7103.0}, {"date": "2017-12-28", "close": 41.03, "volume": 9121.0}, {"date": "2017-12-29", "close": 40.8, "volume": 6829.0}, {"date": "2018-01-02", "close": 39.93, "volume": 17312.0}, {"date": "2018-01-03", "close": 39.88, "volume": 9881.0}, {"date": "2018-01-04", "close": 39.51, "volume": 7673.0}, {"date": "2018-01-05", "close": 39.42, "volume": 12003.0}, {"date": "2018-01-08", "close": 39.31, "volume": 16990.0}, {"date": "2018-01-09", "close": 38.85, "volume": 5797.0}, {"date": "2018-01-10", "close": 37.94, "volume": 18632.0}, {"date": "2018-01-11", "close": 38.62, "volume": 19609.0}, {"date": "2018-01-12", "close": 38.48, "volume": 6530.0}, {"date": "2018-01-16", "close": 37.96, "volume": 21976.0}, {"date": "2018-01-17", "close": 38.49, "volume": 11501.0}, {"date": "2018-01-18", "close": 37.78, "volume": 26148.0}, {"date": "2018-01-19", "close": 38.54, "volume": 20300.0}, {"date": "2018-01-22", "close": 39.61, "volume": 8945.0}, {"date": "2018-01-23", "close": 39.33, "volume": 14511.0}, {"date": "2018-01-24", "close": 39.5, "volume": 15970.0}, {"date": "2018-01-25", "close": 39.82, "volume": 10814.0}, {"date": "2018-01-26", "close": 40.69, "volume": 10775.0}, {"date": "2018-01-29", "close": 40.27, "volume": 14075.0}, {"date": "2018-01-30", "close": 41.08, "volume": 8807.0}, {"date": "2018-01-31", "close": 40.68, "volume": 6841.0}, {"date": "2018-02-01", "close": 40.28, "volume": 13305.0}, {"date": "2018-02-02", "close": 39.72, "volume": 22128.0}, {"date": "2018-02-05", "close": 38.32, "volume": 12717.0}, {"date": "2018-02-06", "close": 38.08, "volume": 14862.0}, {"date": "2018-02-07", "close": 39.35, "volume": 10524.0}, {"date": "2018-02-08", "close": 38.09, "volume": 12815.0}, {"date": "2018-02-09", "close": 37.98, "volume": 14452.0}, {"date": "2018-02-12", "close": 39.62, "volume": 7996.0}, {"date": "2018-02-13", "close": 38.895, "volume": 3478.0}, {"date": "2018-02-14", "close": 38.26, "volume": 6529.0}, {"date": "2018-02-15", "close": 39.14, "volume": 9892.0}, {"date": "2018-02-16", "close": 38.93, "volume": 4134.0}, {"date": "2018-02-20", "close": 38.01, "volume": 9317.0}, {"date": "2018-02-21", "close": 39.0, "volume": 4031.0}, {"date": "2018-02-22", "close": 39.7, "volume": 7305.0}, {"date": "2018-02-23", "close": 39.48, "volume": 2639.0}, {"date": "2018-02-26", "close": 39.76, "volume": 4482.0}, {"date": "2018-02-27", "close": 38.5, "volume": 4265.0}, {"date": "2018-02-28", "close": 37.0, "volume": 7231.0}, {"date": "2018-03-01", "close": 35.03, "volume": 12360.0}, {"date": "2018-03-02", "close": 36.43, "volume": 5119.0}, {"date": "2018-03-05", "close": 36.75, "volume": 9559.0}, {"date": "2018-03-06", "close": 36.8, "volume": 3942.0}, {"date": "2018-03-07", "close": 36.56, "volume": 7191.0}, {"date": "2018-03-08", "close": 37.55, "volume": 6963.0}, {"date": "2018-03-09", "close": 38.56, "volume": 3066.0}, {"date": "2018-03-12", "close": 38.36, "volume": 11603.0}, {"date": "2018-03-13", "close": 37.7, "volume": 12640.0}, {"date": "2018-03-14", "close": 36.97, "volume": 2154.0}, {"date": "2018-03-15", "close": 37.59, "volume": 3856.0}, {"date": "2018-03-16", "close": 40.97, "volume": 58382.0}, {"date": "2018-03-19", "close": 42.6, "volume": 17624.0}, {"date": "2018-03-20", "close": 42.45, "volume": 20719.0}, {"date": "2018-03-21", "close": 40.76, "volume": 4963.0}, {"date": "2018-03-22", "close": 40.08, "volume": 3911.0}, {"date": "2018-03-23", "close": 40.22, "volume": 16131.0}, {"date": "2018-03-26", "close": 40.34, "volume": 13685.0}, {"date": "2018-03-27", "close": 39.9, "volume": 3917.0}, {"date": "2018-03-28", "close": 40.58, "volume": 6348.0}, {"date": "2018-03-29", "close": 40.37, "volume": 8168.0}, {"date": "2018-04-02", "close": 40.53, "volume": 3734.0}, {"date": "2018-04-03", "close": 39.57, "volume": 7840.0}, {"date": "2018-04-04", "close": 39.91, "volume": 3201.0}, {"date": "2018-04-05", "close": 39.84, "volume": 4271.0}, {"date": "2018-04-06", "close": 39.44, "volume": 2449.0}, {"date": "2018-04-09", "close": 39.8, "volume": 3094.0}, {"date": "2018-04-10", "close": 39.42, "volume": 3245.0}, {"date": "2018-04-11", "close": 40.57, "volume": 10431.0}, {"date": "2018-04-12", "close": 39.88, "volume": 3868.0}, {"date": "2018-04-13", "close": 39.65, "volume": 3939.0}, {"date": "2018-04-16", "close": 39.61, "volume": 2971.0}, {"date": "2018-04-17", "close": 39.78, "volume": 6194.0}, {"date": "2018-04-18", "close": 40.67, "volume": 11600.0}, {"date": "2018-04-19", "close": 40.15, "volume": 13474.0}, {"date": "2018-04-20", "close": 40.67, "volume": 5962.0}, {"date": "2018-04-23", "close": 42.1, "volume": 13601.0}, {"date": "2018-04-24", "close": 42.12, "volume": 3498.0}, {"date": "2018-04-25", "close": 44.77, "volume": 19068.0}, {"date": "2018-04-26", "close": 44.78, "volume": 3633.0}, {"date": "2018-04-27", "close": 44.68, "volume": 9979.0}, {"date": "2018-04-30", "close": 44.11, "volume": 5135.0}, {"date": "2018-05-01", "close": 44.9, "volume": 2688.0}, {"date": "2018-05-02", "close": 45.0, "volume": 4134.0}, {"date": "2018-05-03", "close": 44.97, "volume": 2939.0}, {"date": "2018-05-04", "close": 44.86, "volume": 2907.0}, {"date": "2018-05-07", "close": 45.2, "volume": 6102.0}, {"date": "2018-05-08", "close": 43.98, "volume": 4497.0}, {"date": "2018-05-09", "close": 42.1, "volume": 11580.0}, {"date": "2018-05-10", "close": 40.76, "volume": 7977.0}, {"date": "2018-05-11", "close": 42.99, "volume": 8642.0}, {"date": "2018-05-14", "close": 41.91, "volume": 3301.0}, {"date": "2018-05-15", "close": 42.25, "volume": 3913.0}, {"date": "2018-05-16", "close": 42.25, "volume": 9516.0}, {"date": "2018-05-17", "close": 42.25, "volume": 9904.0}, {"date": "2018-05-18", "close": 41.37, "volume": 7845.0}, {"date": "2018-05-21", "close": 42.0, "volume": 1748.0}, {"date": "2018-05-22", "close": 41.49, "volume": 2792.0}, {"date": "2018-05-23", "close": 42.24, "volume": 3733.0}, {"date": "2018-05-24", "close": 41.76, "volume": 4485.0}, {"date": "2018-05-25", "close": 41.44, "volume": 3103.0}, {"date": "2018-05-29", "close": 41.39, "volume": 6680.0}, {"date": "2018-05-30", "close": 41.14, "volume": 11165.0}, {"date": "2018-05-31", "close": 41.35, "volume": 4953.0}, {"date": "2018-06-01", "close": 41.9, "volume": 7294.0}, {"date": "2018-06-04", "close": 41.56, "volume": 9023.0}, {"date": "2018-06-05", "close": 43.57, "volume": 16431.0}, {"date": "2018-06-06", "close": 43.5, "volume": 7672.0}, {"date": "2018-06-07", "close": 42.5, "volume": 8506.0}, {"date": "2018-06-08", "close": 41.41, "volume": 7337.0}, {"date": "2018-06-11", "close": 41.58, "volume": 3475.0}, {"date": "2018-06-12", "close": 41.51, "volume": 2934.0}, {"date": "2018-06-13", "close": 41.29, "volume": 5577.0}, {"date": "2018-06-14", "close": 41.3, "volume": 5645.0}, {"date": "2018-06-15", "close": 41.63, "volume": 25834.0}, {"date": "2018-06-18", "close": 41.6, "volume": 5117.0}, {"date": "2018-06-19", "close": 42.5, "volume": 12953.0}, {"date": "2018-06-20", "close": 42.99, "volume": 9323.0}, {"date": "2018-06-21", "close": 42.34, "volume": 15230.0}, {"date": "2018-06-22", "close": 48.4, "volume": 247385.0}, {"date": "2018-06-25", "close": 47.07, "volume": 21459.0}, {"date": "2018-06-26", "close": 46.24, "volume": 12582.0}, {"date": "2018-06-27", "close": 44.95, "volume": 9026.0}, {"date": "2018-06-28", "close": 43.31, "volume": 10029.0}, {"date": "2018-06-29", "close": 40.35, "volume": 13520.0}, {"date": "2018-07-02", "close": 39.49, "volume": 4771.0}, {"date": "2018-07-03", "close": 39.9, "volume": 3528.0}, {"date": "2018-07-05", "close": 40.02, "volume": 5298.0}, {"date": "2018-07-06", "close": 41.47, "volume": 4844.0}, {"date": "2018-07-09", "close": 42.15, "volume": 2490.0}, {"date": "2018-07-10", "close": 42.35, "volume": 6178.0}, {"date": "2018-07-11", "close": 42.88, "volume": 3491.0}, {"date": "2018-07-12", "close": 42.31, "volume": 1465.0}, {"date": "2018-07-13", "close": 42.9, "volume": 4038.0}, {"date": "2018-07-16", "close": 42.94, "volume": 1512.0}, {"date": "2018-07-17", "close": 45.6, "volume": 7290.0}, {"date": "2018-07-18", "close": 46.87, "volume": 18261.0}, {"date": "2018-07-19", "close": 47.65, "volume": 24586.0}, {"date": "2018-07-20", "close": 47.61, "volume": 19534.0}, {"date": "2018-07-23", "close": 47.61, "volume": 3460.0}, {"date": "2018-07-24", "close": 47.68, "volume": 7860.0}, {"date": "2018-07-25", "close": 47.52, "volume": 5867.0}, {"date": "2018-07-26", "close": 47.78, "volume": 5358.0}, {"date": "2018-07-27", "close": 45.49, "volume": 10960.0}, {"date": "2018-07-30", "close": 44.68, "volume": 1887.0}, {"date": "2018-07-31", "close": 46.64, "volume": 9551.0}, {"date": "2018-08-01", "close": 46.1, "volume": 3018.0}, {"date": "2018-08-02", "close": 46.6, "volume": 12359.0}, {"date": "2018-08-03", "close": 45.3, "volume": 5532.0}, {"date": "2018-08-06", "close": 46.7, "volume": 4897.0}, {"date": "2018-08-07", "close": 45.58, "volume": 23761.0}, {"date": "2018-08-08", "close": 45.12, "volume": 7868.0}, {"date": "2018-08-09", "close": 45.14, "volume": 2834.0}, {"date": "2018-08-10", "close": 45.36, "volume": 3800.0}, {"date": "2018-08-13", "close": 45.03, "volume": 2942.0}, {"date": "2018-08-14", "close": 45.15, "volume": 4855.0}, {"date": "2018-08-15", "close": 44.99, "volume": 9955.0}, {"date": "2018-08-16", "close": 44.73, "volume": 7554.0}, {"date": "2018-08-17", "close": 43.88, "volume": 8026.0}, {"date": "2018-08-20", "close": 44.59, "volume": 5957.0}, {"date": "2018-08-21", "close": 44.2, "volume": 6810.0}, {"date": "2018-08-22", "close": 44.06, "volume": 9481.0}, {"date": "2018-08-23", "close": 44.11, "volume": 4346.0}, {"date": "2018-08-24", "close": 44.66, "volume": 4555.0}, {"date": "2018-08-27", "close": 45.0, "volume": 11707.0}, {"date": "2018-08-28", "close": 45.09, "volume": 3633.0}, {"date": "2018-08-29", "close": 45.43, "volume": 6190.0}, {"date": "2018-08-30", "close": 44.58, "volume": 6965.0}, {"date": "2018-08-31", "close": 45.49, "volume": 9295.0}, {"date": "2018-09-04", "close": 45.58, "volume": 2090.0}, {"date": "2018-09-05", "close": 45.83, "volume": 7045.0}, {"date": "2018-09-06", "close": 45.64, "volume": 4060.0}, {"date": "2018-09-07", "close": 45.49, "volume": 8826.0}, {"date": "2018-09-10", "close": 45.64, "volume": 8530.0}, {"date": "2018-09-11", "close": 43.77, "volume": 15147.0}, {"date": "2018-09-12", "close": 44.14, "volume": 4992.0}, {"date": "2018-09-13", "close": 43.6, "volume": 3537.0}, {"date": "2018-09-14", "close": 43.99, "volume": 3768.0}, {"date": "2018-09-17", "close": 42.57, "volume": 8351.0}, {"date": "2018-09-18", "close": 42.71, "volume": 8441.0}, {"date": "2018-09-19", "close": 42.11, "volume": 17602.0}, {"date": "2018-09-20", "close": 41.7, "volume": 8048.0}, {"date": "2018-09-21", "close": 42.95, "volume": 45053.0}, {"date": "2018-09-24", "close": 42.4, "volume": 9206.0}, {"date": "2018-09-25", "close": 42.65, "volume": 7687.0}, {"date": "2018-09-26", "close": 42.26, "volume": 5340.0}, {"date": "2018-09-27", "close": 42.46, "volume": 5699.0}, {"date": "2018-09-28", "close": 42.59, "volume": 3871.0}, {"date": "2018-10-01", "close": 42.25, "volume": 5282.0}, {"date": "2018-10-02", "close": 43.01, "volume": 8536.0}, {"date": "2018-10-03", "close": 43.63, "volume": 9346.0}, {"date": "2018-10-04", "close": 44.39, "volume": 12375.0}, {"date": "2018-10-05", "close": 46.17, "volume": 13779.0}, {"date": "2018-10-08", "close": 45.99, "volume": 15710.0}, {"date": "2018-10-09", "close": 44.22, "volume": 9845.0}, {"date": "2018-10-10", "close": 44.0, "volume": 9328.0}, {"date": "2018-10-11", "close": 43.25, "volume": 6457.0}, {"date": "2018-10-12", "close": 41.85, "volume": 11937.0}, {"date": "2018-10-15", "close": 42.78, "volume": 3231.0}, {"date": "2018-10-16", "close": 42.95, "volume": 9979.0}, {"date": "2018-10-17", "close": 41.72, "volume": 3766.0}, {"date": "2018-10-18", "close": 42.33, "volume": 11092.0}, {"date": "2018-10-19", "close": 41.23, "volume": 12791.0}, {"date": "2018-10-22", "close": 42.0, "volume": 6299.0}, {"date": "2018-10-23", "close": 42.0, "volume": 3497.0}, {"date": "2018-10-24", "close": 41.42, "volume": 14242.0}, {"date": "2018-10-25", "close": 41.95, "volume": 17089.0}, {"date": "2018-10-26", "close": 41.71, "volume": 7188.0}, {"date": "2018-10-29", "close": 41.95, "volume": 9603.0}, {"date": "2018-10-30", "close": 41.9, "volume": 2788.0}, {"date": "2018-10-31", "close": 40.65, "volume": 10073.0}, {"date": "2018-11-01", "close": 41.27, "volume": 2710.0}, {"date": "2018-11-02", "close": 41.53, "volume": 4856.0}, {"date": "2018-11-05", "close": 41.56, "volume": 3025.0}, {"date": "2018-11-06", "close": 41.33, "volume": 2901.0}, {"date": "2018-11-07", "close": 41.96, "volume": 5532.0}, {"date": "2018-11-08", "close": 41.58, "volume": 7262.0}, {"date": "2018-11-09", "close": 41.0, "volume": 3686.0}, {"date": "2018-11-12", "close": 41.0, "volume": 9552.0}, {"date": "2018-11-13", "close": 41.18, "volume": 918.0}, {"date": "2018-11-14", "close": 41.2, "volume": 2933.0}, {"date": "2018-11-15", "close": 41.73, "volume": 3948.0}, {"date": "2018-11-16", "close": 41.42, "volume": 8693.0}, {"date": "2018-11-19", "close": 41.75, "volume": 14843.0}, {"date": "2018-11-20", "close": 41.36, "volume": 2954.0}, {"date": "2018-11-21", "close": 41.75, "volume": 2523.0}, {"date": "2018-11-23", "close": 41.95, "volume": 4106.0}, {"date": "2018-11-26", "close": 41.21, "volume": 4742.0}, {"date": "2018-11-27", "close": 41.12, "volume": 4125.0}, {"date": "2018-11-28", "close": 41.67, "volume": 10308.0}, {"date": "2018-11-29", "close": 41.61, "volume": 3645.0}, {"date": "2018-11-30", "close": 41.07, "volume": 9639.0}, {"date": "2018-12-03", "close": 41.5, "volume": 4532.0}, {"date": "2018-12-04", "close": 39.97, "volume": 9215.0}, {"date": "2018-12-06", "close": 39.4, "volume": 7088.0}, {"date": "2018-12-07", "close": 39.02, "volume": 8729.0}, {"date": "2018-12-10", "close": 38.73, "volume": 2851.0}, {"date": "2018-12-11", "close": 38.8, "volume": 3977.0}, {"date": "2018-12-12", "close": 39.24, "volume": 4646.0}, {"date": "2018-12-13", "close": 39.01, "volume": 6638.0}, {"date": "2018-12-14", "close": 38.75, "volume": 4639.0}, {"date": "2018-12-17", "close": 38.33, "volume": 10283.0}, {"date": "2018-12-18", "close": 38.32, "volume": 10095.0}, {"date": "2018-12-19", "close": 38.0, "volume": 13741.0}, {"date": "2018-12-20", "close": 37.82, "volume": 11875.0}, {"date": "2018-12-21", "close": 36.61, "volume": 39342.0}, {"date": "2018-12-24", "close": 35.61, "volume": 5257.0}, {"date": "2018-12-26", "close": 37.4, "volume": 11343.0}, {"date": "2018-12-27", "close": 37.49, "volume": 6542.0}, {"date": "2018-12-28", "close": 38.08, "volume": 6386.0}, {"date": "2018-12-31", "close": 38.49, "volume": 7710.0}, {"date": "2019-01-02", "close": 38.55, "volume": 9608.0}, {"date": "2019-01-03", "close": 38.26, "volume": 5540.0}, {"date": "2019-01-04", "close": 38.87, "volume": 6657.0}, {"date": "2019-01-07", "close": 38.94, "volume": 7091.0}, {"date": "2019-01-08", "close": 38.95, "volume": 9611.0}, {"date": "2019-01-09", "close": 39.04, "volume": 10192.0}, {"date": "2019-01-10", "close": 38.3, "volume": 11571.0}, {"date": "2019-01-11", "close": 35.7, "volume": 17641.0}, {"date": "2019-01-14", "close": 33.09, "volume": 11817.0}, {"date": "2019-01-15", "close": 30.34, "volume": 17401.0}, {"date": "2019-01-16", "close": 30.76, "volume": 15604.0}, {"date": "2019-01-17", "close": 31.66, "volume": 11242.0}, {"date": "2019-01-18", "close": 31.01, "volume": 11047.0}, {"date": "2019-01-22", "close": 30.3, "volume": 14630.0}, {"date": "2019-01-23", "close": 30.57, "volume": 8832.0}, {"date": "2019-01-24", "close": 30.9, "volume": 11750.0}, {"date": "2019-01-25", "close": 31.91, "volume": 7531.0}, {"date": "2019-01-28", "close": 31.38, "volume": 6186.0}, {"date": "2019-01-29", "close": 30.6, "volume": 17593.0}, {"date": "2019-01-30", "close": 30.99, "volume": 11439.0}, {"date": "2019-01-31", "close": 31.53, "volume": 8227.0}, {"date": "2019-02-01", "close": 31.7, "volume": 2370.0}, {"date": "2019-02-04", "close": 31.31, "volume": 4894.0}, {"date": "2019-02-05", "close": 30.16, "volume": 40646.0}, {"date": "2019-02-06", "close": 30.0, "volume": 7637.0}, {"date": "2019-02-07", "close": 29.99, "volume": 5942.0}, {"date": "2019-02-08", "close": 29.96, "volume": 14400.0}, {"date": "2019-02-11", "close": 30.07, "volume": 12025.0}, {"date": "2019-02-12", "close": 30.34, "volume": 15471.0}, {"date": "2019-02-13", "close": 30.35, "volume": 9782.0}, {"date": "2019-02-14", "close": 30.35, "volume": 25305.0}, {"date": "2019-02-15", "close": 31.5, "volume": 16328.0}, {"date": "2019-02-19", "close": 31.7, "volume": 12141.0}, {"date": "2019-02-20", "close": 31.44, "volume": 11168.0}, {"date": "2019-02-21", "close": 31.22, "volume": 8823.0}, {"date": "2019-02-22", "close": 31.87, "volume": 4792.0}, {"date": "2019-02-25", "close": 31.16, "volume": 18238.0}, {"date": "2019-02-26", "close": 31.1, "volume": 7594.0}, {"date": "2019-02-27", "close": 30.77, "volume": 4009.0}, {"date": "2019-02-28", "close": 30.61, "volume": 6154.0}, {"date": "2019-03-01", "close": 30.65, "volume": 6863.0}, {"date": "2019-03-04", "close": 30.25, "volume": 23270.0}, {"date": "2019-03-05", "close": 30.07, "volume": 6066.0}, {"date": "2019-03-06", "close": 29.3, "volume": 28957.0}, {"date": "2019-03-07", "close": 29.25, "volume": 7337.0}, {"date": "2019-03-08", "close": 29.57, "volume": 19621.0}, {"date": "2019-03-11", "close": 29.2, "volume": 16171.0}, {"date": "2019-03-12", "close": 28.25, "volume": 17513.0}, {"date": "2019-03-13", "close": 27.56, "volume": 17814.0}, {"date": "2019-03-14", "close": 27.27, "volume": 14045.0}, {"date": "2019-03-15", "close": 28.25, "volume": 52148.0}, {"date": "2019-03-18", "close": 28.81, "volume": 13779.0}, {"date": "2019-03-19", "close": 28.79, "volume": 17422.0}, {"date": "2019-03-20", "close": 27.44, "volume": 16688.0}, {"date": "2019-03-21", "close": 27.21, "volume": 12310.0}, {"date": "2019-03-22", "close": 27.05, "volume": 14523.0}, {"date": "2019-03-25", "close": 28.28, "volume": 24348.0}, {"date": "2019-03-26", "close": 29.35, "volume": 19869.0}, {"date": "2019-03-27", "close": 30.32, "volume": 14951.0}, {"date": "2019-03-28", "close": 31.11, "volume": 20867.0}, {"date": "2019-03-29", "close": 30.1, "volume": 110073.0}, {"date": "2019-04-01", "close": 30.19, "volume": 12439.0}, {"date": "2019-04-02", "close": 29.82, "volume": 20463.0}, {"date": "2019-04-03", "close": 29.75, "volume": 14179.0}, {"date": "2019-04-04", "close": 29.65, "volume": 13538.0}, {"date": "2019-04-05", "close": 30.39, "volume": 6776.0}, {"date": "2019-04-08", "close": 29.52, "volume": 11694.0}, {"date": "2019-04-09", "close": 29.85, "volume": 7792.0}, {"date": "2019-04-10", "close": 29.76, "volume": 10065.0}, {"date": "2019-04-11", "close": 29.0, "volume": 14409.0}, {"date": "2019-04-12", "close": 29.99, "volume": 11095.0}, {"date": "2019-04-15", "close": 30.49, "volume": 12490.0}, {"date": "2019-04-16", "close": 30.5, "volume": 9985.0}, {"date": "2019-04-17", "close": 30.65, "volume": 10440.0}, {"date": "2019-04-18", "close": 30.62, "volume": 9848.0}, {"date": "2019-04-22", "close": 30.42, "volume": 4233.0}, {"date": "2019-04-23", "close": 31.02, "volume": 12185.0}, {"date": "2019-04-24", "close": 31.01, "volume": 6284.0}, {"date": "2019-04-25", "close": 31.44, "volume": 10639.0}, {"date": "2019-04-26", "close": 31.32, "volume": 9495.0}, {"date": "2019-04-29", "close": 31.75, "volume": 30817.0}, {"date": "2019-04-30", "close": 31.74, "volume": 14858.0}, {"date": "2019-05-01", "close": 31.51, "volume": 8451.0}, {"date": "2019-05-02", "close": 31.51, "volume": 5928.0}, {"date": "2019-05-03", "close": 31.75, "volume": 6915.0}, {"date": "2019-05-06", "close": 31.68, "volume": 10166.0}, {"date": "2019-05-07", "close": 31.6, "volume": 4874.0}, {"date": "2019-05-08", "close": 30.95, "volume": 10802.0}, {"date": "2019-05-09", "close": 30.82, "volume": 5023.0}, {"date": "2019-05-10", "close": 31.39, "volume": 5247.0}, {"date": "2019-05-13", "close": 30.68, "volume": 7435.0}, {"date": "2019-05-14", "close": 31.03, "volume": 8851.0}, {"date": "2019-05-15", "close": 31.29, "volume": 5137.0}, {"date": "2019-05-16", "close": 31.3, "volume": 4427.0}, {"date": "2019-05-17", "close": 30.71, "volume": 3903.0}, {"date": "2019-05-20", "close": 30.74, "volume": 17500.0}, {"date": "2019-05-21", "close": 30.85, "volume": 5101.0}, {"date": "2019-05-22", "close": 30.37, "volume": 7022.0}, {"date": "2019-05-23", "close": 30.22, "volume": 6943.0}, {"date": "2019-05-24", "close": 30.33, "volume": 3122.0}, {"date": "2019-05-28", "close": 30.46, "volume": 3684.0}, {"date": "2019-05-29", "close": 29.84, "volume": 10639.0}, {"date": "2019-05-30", "close": 29.53, "volume": 6386.0}, {"date": "2019-05-31", "close": 29.55, "volume": 8036.0}, {"date": "2019-06-03", "close": 30.15, "volume": 16498.0}, {"date": "2019-06-04", "close": 29.88, "volume": 9468.0}, {"date": "2019-06-05", "close": 28.84, "volume": 9914.0}, {"date": "2019-06-06", "close": 28.18, "volume": 7804.0}, {"date": "2019-06-07", "close": 28.55, "volume": 9319.0}, {"date": "2019-06-10", "close": 29.71, "volume": 17053.0}, {"date": "2019-06-11", "close": 29.0, "volume": 19359.0}, {"date": "2019-06-12", "close": 28.62, "volume": 8033.0}, {"date": "2019-06-13", "close": 28.29, "volume": 12060.0}, {"date": "2019-06-14", "close": 28.04, "volume": 7519.0}, {"date": "2019-06-17", "close": 28.25, "volume": 8807.0}, {"date": "2019-06-18", "close": 28.48, "volume": 12511.0}, {"date": "2019-06-19", "close": 28.49, "volume": 9013.0}, {"date": "2019-06-20", "close": 28.68, "volume": 10500.0}, {"date": "2019-06-21", "close": 27.74, "volume": 20717.0}, {"date": "2019-06-24", "close": 27.39, "volume": 7793.0}, {"date": "2019-06-25", "close": 27.65, "volume": 4936.0}, {"date": "2019-06-26", "close": 27.66, "volume": 8525.0}, {"date": "2019-06-27", "close": 28.44, "volume": 28128.0}, {"date": "2019-06-28", "close": 29.12, "volume": 426558.0}, {"date": "2019-07-01", "close": 28.2, "volume": 11498.0}, {"date": "2019-07-02", "close": 28.32, "volume": 8897.0}, {"date": "2019-07-03", "close": 28.54, "volume": 683.0}, {"date": "2019-07-05", "close": 28.6, "volume": 2556.0}, {"date": "2019-07-08", "close": 28.44, "volume": 7657.0}, {"date": "2019-07-09", "close": 28.5, "volume": 4369.0}, {"date": "2019-07-10", "close": 29.13, "volume": 8321.0}, {"date": "2019-07-11", "close": 29.0, "volume": 5827.0}, {"date": "2019-07-12", "close": 28.9, "volume": 11479.0}, {"date": "2019-07-15", "close": 28.98, "volume": 2333.0}, {"date": "2019-07-16", "close": 28.95, "volume": 10505.0}, {"date": "2019-07-17", "close": 28.8, "volume": 6379.0}, {"date": "2019-07-18", "close": 28.37, "volume": 9175.0}, {"date": "2019-07-19", "close": 28.01, "volume": 4606.0}, {"date": "2019-07-22", "close": 28.27, "volume": 2076.0}, {"date": "2019-07-23", "close": 28.04, "volume": 8846.0}, {"date": "2019-07-24", "close": 28.4, "volume": 4450.0}, {"date": "2019-07-25", "close": 27.7, "volume": 2300.0}, {"date": "2019-07-26", "close": 28.57, "volume": 12570.0}, {"date": "2019-07-29", "close": 28.56, "volume": 9359.0}, {"date": "2019-07-30", "close": 28.68, "volume": 10953.0}, {"date": "2019-07-31", "close": 28.64, "volume": 21917.0}, {"date": "2019-08-01", "close": 26.85, "volume": 13192.0}, {"date": "2019-08-02", "close": 25.11, "volume": 10828.0}, {"date": "2019-08-05", "close": 25.11, "volume": 17369.0}, {"date": "2019-08-06", "close": 25.4, "volume": 6128.0}, {"date": "2019-08-07", "close": 25.1, "volume": 6188.0}, {"date": "2019-08-08", "close": 25.4, "volume": 11333.0}, {"date": "2019-08-09", "close": 25.21, "volume": 13756.0}, {"date": "2019-08-12", "close": 25.16, "volume": 4064.0}, {"date": "2019-08-13", "close": 25.35, "volume": 6017.0}, {"date": "2019-08-14", "close": 25.0, "volume": 8142.0}, {"date": "2019-08-15", "close": 25.0, "volume": 5273.0}, {"date": "2019-08-16", "close": 25.21, "volume": 4161.0}, {"date": "2019-08-19", "close": 25.12, "volume": 2441.0}, {"date": "2019-08-20", "close": 25.28, "volume": 4883.0}, {"date": "2019-08-21", "close": 25.2, "volume": 6703.0}, {"date": "2019-08-22", "close": 25.3, "volume": 6197.0}, {"date": "2019-08-23", "close": 24.75, "volume": 9900.0}, {"date": "2019-08-26", "close": 24.9, "volume": 3839.0}, {"date": "2019-08-27", "close": 24.97, "volume": 10266.0}, {"date": "2019-08-28", "close": 24.87, "volume": 5680.0}, {"date": "2019-08-29", "close": 25.8, "volume": 10370.0}, {"date": "2019-08-30", "close": 25.58, "volume": 7156.0}, {"date": "2019-09-03", "close": 25.45, "volume": 2589.0}, {"date": "2019-09-04", "close": 25.78, "volume": 3343.0}, {"date": "2019-09-05", "close": 25.78, "volume": 5202.0}, {"date": "2019-09-06", "close": 25.34, "volume": 4076.0}, {"date": "2019-09-09", "close": 25.7, "volume": 7276.0}, {"date": "2019-09-10", "close": 25.72, "volume": 14315.0}, {"date": "2019-09-11", "close": 25.46, "volume": 27884.0}, {"date": "2019-09-12", "close": 25.75, "volume": 7561.0}, {"date": "2019-09-13", "close": 27.01, "volume": 10605.0}, {"date": "2019-09-16", "close": 27.04, "volume": 11521.0}, {"date": "2019-09-17", "close": 26.8, "volume": 11078.0}, {"date": "2019-09-18", "close": 26.9, "volume": 17183.0}, {"date": "2019-09-19", "close": 27.13, "volume": 28722.0}, {"date": "2019-09-20", "close": 26.25, "volume": 44374.0}, {"date": "2019-09-23", "close": 25.7, "volume": 6833.0}, {"date": "2019-09-24", "close": 25.67, "volume": 45711.0}, {"date": "2019-09-25", "close": 26.4, "volume": 27813.0}, {"date": "2019-09-26", "close": 26.22, "volume": 4318.0}, {"date": "2019-09-27", "close": 26.29, "volume": 8142.0}, {"date": "2019-09-30", "close": 25.96, "volume": 7762.0}, {"date": "2019-10-01", "close": 26.02, "volume": 4572.0}, {"date": "2019-10-02", "close": 25.51, "volume": 7807.0}, {"date": "2019-10-03", "close": 25.98, "volume": 6188.0}, {"date": "2019-10-04", "close": 25.59, "volume": 7222.0}, {"date": "2019-10-07", "close": 25.52, "volume": 3758.0}, {"date": "2019-10-08", "close": 25.19, "volume": 12304.0}, {"date": "2019-10-09", "close": 25.8, "volume": 7425.0}, {"date": "2019-10-10", "close": 25.67, "volume": 4670.0}, {"date": "2019-10-11", "close": 25.76, "volume": 11215.0}, {"date": "2019-10-14", "close": 25.9, "volume": 7756.0}, {"date": "2019-10-15", "close": 25.87, "volume": 7992.0}, {"date": "2019-10-16", "close": 25.65, "volume": 9861.0}, {"date": "2019-10-17", "close": 25.65, "volume": 4994.0}, {"date": "2019-10-18", "close": 25.68, "volume": 5774.0}, {"date": "2019-10-21", "close": 25.89, "volume": 12950.0}, {"date": "2019-10-22", "close": 25.75, "volume": 10676.0}, {"date": "2019-10-23", "close": 25.74, "volume": 5957.0}, {"date": "2019-10-24", "close": 25.63, "volume": 2840.0}, {"date": "2019-10-25", "close": 25.51, "volume": 5791.0}, {"date": "2019-10-28", "close": 25.61, "volume": 7880.0}, {"date": "2019-10-29", "close": 25.5, "volume": 9972.0}, {"date": "2019-10-30", "close": 25.49, "volume": 11890.0}, {"date": "2019-10-31", "close": 25.6, "volume": 9369.0}, {"date": "2019-11-01", "close": 25.58, "volume": 6753.0}, {"date": "2019-11-04", "close": 25.6, "volume": 11309.0}, {"date": "2019-11-05", "close": 25.59, "volume": 8242.0}, {"date": "2019-11-06", "close": 25.59, "volume": 6400.0}, {"date": "2019-11-07", "close": 25.58, "volume": 7124.0}, {"date": "2019-11-08", "close": 25.5, "volume": 9967.0}, {"date": "2019-11-11", "close": 25.55, "volume": 5316.0}, {"date": "2019-11-12", "close": 25.52, "volume": 8736.0}, {"date": "2019-11-13", "close": 25.5, "volume": 5287.0}, {"date": "2019-11-14", "close": 25.41, "volume": 6288.0}, {"date": "2019-11-15", "close": 25.53, "volume": 4893.0}, {"date": "2019-11-18", "close": 25.75, "volume": 6428.0}, {"date": "2019-11-19", "close": 25.9, "volume": 11628.0}, {"date": "2019-11-20", "close": 25.71, "volume": 14421.0}, {"date": "2019-11-21", "close": 25.36, "volume": 15710.0}, {"date": "2019-11-22", "close": 25.73, "volume": 5488.0}, {"date": "2019-11-25", "close": 25.9, "volume": 14958.0}, {"date": "2019-11-26", "close": 25.82, "volume": 5581.0}, {"date": "2019-11-27", "close": 25.95, "volume": 4377.0}, {"date": "2019-11-29", "close": 25.95, "volume": 2627.0}, {"date": "2019-12-02", "close": 25.9, "volume": 6706.0}, {"date": "2019-12-03", "close": 25.82, "volume": 3088.0}, {"date": "2019-12-04", "close": 25.75, "volume": 5373.0}, {"date": "2019-12-05", "close": 25.77, "volume": 3481.0}, {"date": "2019-12-06", "close": 26.35, "volume": 23011.0}, {"date": "2019-12-09", "close": 26.21, "volume": 3704.0}, {"date": "2019-12-10", "close": 26.5, "volume": 9693.0}, {"date": "2019-12-11", "close": 26.49, "volume": 9972.0}, {"date": "2019-12-12", "close": 26.57, "volume": 8010.0}, {"date": "2019-12-13", "close": 26.82, "volume": 12533.0}, {"date": "2019-12-16", "close": 27.98, "volume": 11376.0}, {"date": "2019-12-17", "close": 28.35, "volume": 14421.0}, {"date": "2019-12-18", "close": 28.7, "volume": 16127.0}, {"date": "2019-12-19", "close": 28.53, "volume": 15802.0}, {"date": "2019-12-20", "close": 31.0, "volume": 89334.0}, {"date": "2019-12-23", "close": 30.99, "volume": 35877.0}, {"date": "2019-12-24", "close": 30.84, "volume": 4898.0}, {"date": "2019-12-26", "close": 30.74, "volume": 5601.0}, {"date": "2019-12-27", "close": 30.66, "volume": 12021.0}, {"date": "2019-12-30", "close": 30.1, "volume": 6098.0}, {"date": "2019-12-31", "close": 30.15, "volume": 10321.0}, {"date": "2020-01-02", "close": 30.32, "volume": 3589.0}, {"date": "2020-01-03", "close": 29.6, "volume": 6797.0}, {"date": "2020-01-06", "close": 29.66, "volume": 12591.0}, {"date": "2020-01-07", "close": 29.31, "volume": 4565.0}, {"date": "2020-01-08", "close": 29.57, "volume": 8355.0}, {"date": "2020-01-09", "close": 29.74, "volume": 5517.0}, {"date": "2020-01-10", "close": 29.52, "volume": 9472.0}, {"date": "2020-01-13", "close": 29.94, "volume": 5041.0}, {"date": "2020-01-14", "close": 29.53, "volume": 12574.0}, {"date": "2020-01-15", "close": 29.67, "volume": 4643.0}, {"date": "2020-01-16", "close": 30.23, "volume": 12432.0}, {"date": "2020-01-17", "close": 29.5, "volume": 12456.0}, {"date": "2020-01-21", "close": 29.8, "volume": 8705.0}, {"date": "2020-01-22", "close": 29.94, "volume": 4214.0}, {"date": "2020-01-23", "close": 29.79, "volume": 11341.0}, {"date": "2020-01-24", "close": 29.72, "volume": 5009.0}, {"date": "2020-01-27", "close": 29.91, "volume": 26689.0}, {"date": "2020-01-28", "close": 30.21, "volume": 8531.0}, {"date": "2020-01-29", "close": 30.0, "volume": 5053.0}, {"date": "2020-01-30", "close": 29.87, "volume": 2566.0}, {"date": "2020-01-31", "close": 29.4, "volume": 14171.0}, {"date": "2020-02-03", "close": 29.4, "volume": 13160.0}, {"date": "2020-02-04", "close": 29.62, "volume": 5491.0}, {"date": "2020-02-05", "close": 29.88, "volume": 6295.0}, {"date": "2020-02-06", "close": 29.5, "volume": 8456.0}, {"date": "2020-02-07", "close": 29.61, "volume": 6524.0}, {"date": "2020-02-10", "close": 29.8, "volume": 4301.0}, {"date": "2020-02-11", "close": 29.4, "volume": 3579.0}, {"date": "2020-02-12", "close": 29.31, "volume": 4419.0}, {"date": "2020-02-13", "close": 29.35, "volume": 1888.0}, {"date": "2020-02-14", "close": 28.25, "volume": 5014.0}, {"date": "2020-02-18", "close": 29.01, "volume": 8233.0}, {"date": "2020-02-19", "close": 28.72, "volume": 2251.0}, {"date": "2020-02-20", "close": 28.5, "volume": 7377.0}, {"date": "2020-02-21", "close": 28.01, "volume": 9255.0}, {"date": "2020-02-24", "close": 27.32, "volume": 7296.0}, {"date": "2020-02-25", "close": 27.18, "volume": 7843.0}, {"date": "2020-02-26", "close": 27.8, "volume": 14999.0}, {"date": "2020-02-27", "close": 26.73, "volume": 13931.0}, {"date": "2020-02-28", "close": 26.6, "volume": 17783.0}, {"date": "2020-03-02", "close": 26.64, "volume": 6352.0}, {"date": "2020-03-03", "close": 26.4, "volume": 13729.0}, {"date": "2020-03-04", "close": 27.85, "volume": 5138.0}, {"date": "2020-03-05", "close": 25.5, "volume": 9778.0}, {"date": "2020-03-06", "close": 25.35, "volume": 7099.0}, {"date": "2020-03-09", "close": 22.38, "volume": 10521.0}, {"date": "2020-03-10", "close": 22.0, "volume": 18407.0}, {"date": "2020-03-11", "close": 19.9, "volume": 18365.0}, {"date": "2020-03-12", "close": 17.4, "volume": 24698.0}, {"date": "2020-03-13", "close": 21.0, "volume": 31114.0}, {"date": "2020-03-16", "close": 21.35, "volume": 28020.0}, {"date": "2020-03-17", "close": 26.01, "volume": 28847.0}, {"date": "2020-03-18", "close": 21.91, "volume": 21496.0}, {"date": "2020-03-19", "close": 26.73, "volume": 33324.0}, {"date": "2020-03-20", "close": 22.0, "volume": 45670.0}, {"date": "2020-03-23", "close": 22.4, "volume": 24423.0}, {"date": "2020-03-24", "close": 25.21, "volume": 21005.0}, {"date": "2020-03-25", "close": 26.08, "volume": 13840.0}, {"date": "2020-03-26", "close": 27.9, "volume": 21076.0}, {"date": "2020-03-27", "close": 24.03, "volume": 19163.0}, {"date": "2020-03-30", "close": 24.95, "volume": 9098.0}, {"date": "2020-03-31", "close": 25.91, "volume": 17956.0}, {"date": "2020-04-01", "close": 22.65, "volume": 19858.0}, {"date": "2020-04-02", "close": 22.48, "volume": 11669.0}, {"date": "2020-04-03", "close": 20.9, "volume": 10359.0}, {"date": "2020-04-06", "close": 24.01, "volume": 20531.0}, {"date": "2020-04-07", "close": 23.93, "volume": 16055.0}, {"date": "2020-04-08", "close": 23.74, "volume": 19021.0}, {"date": "2020-04-09", "close": 24.46, "volume": 11930.0}, {"date": "2020-04-13", "close": 22.2, "volume": 8983.0}, {"date": "2020-04-14", "close": 22.6, "volume": 9144.0}, {"date": "2020-04-15", "close": 21.01, "volume": 16566.0}, {"date": "2020-04-16", "close": 18.78, "volume": 24541.0}, {"date": "2020-04-17", "close": 20.73, "volume": 18768.0}, {"date": "2020-04-20", "close": 20.81, "volume": 17090.0}, {"date": "2020-04-21", "close": 21.7, "volume": 18262.0}, {"date": "2020-04-22", "close": 21.93, "volume": 12478.0}, {"date": "2020-04-23", "close": 21.97, "volume": 18696.0}, {"date": "2020-04-24", "close": 22.39, "volume": 9195.0}, {"date": "2020-04-27", "close": 24.44, "volume": 15723.0}, {"date": "2020-04-28", "close": 24.86, "volume": 11719.0}, {"date": "2020-04-29", "close": 27.85, "volume": 22577.0}, {"date": "2020-04-30", "close": 24.0, "volume": 17221.0}, {"date": "2020-05-01", "close": 23.27, "volume": 16627.0}, {"date": "2020-05-04", "close": 23.6, "volume": 13241.0}, {"date": "2020-05-05", "close": 21.7, "volume": 11899.0}, {"date": "2020-05-06", "close": 21.35, "volume": 12461.0}, {"date": "2020-05-07", "close": 21.6, "volume": 11413.0}, {"date": "2020-05-08", "close": 22.83, "volume": 12337.0}, {"date": "2020-05-11", "close": 21.99, "volume": 18729.0}, {"date": "2020-05-12", "close": 21.0, "volume": 15768.0}, {"date": "2020-05-13", "close": 20.6, "volume": 11583.0}, {"date": "2020-05-14", "close": 20.39, "volume": 21675.0}, {"date": "2020-05-15", "close": 20.47, "volume": 12581.0}, {"date": "2020-05-18", "close": 22.9, "volume": 23360.0}, {"date": "2020-05-19", "close": 22.08, "volume": 8790.0}, {"date": "2020-05-20", "close": 22.64, "volume": 11584.0}, {"date": "2020-05-21", "close": 22.17, "volume": 6963.0}, {"date": "2020-05-22", "close": 21.78, "volume": 6937.0}, {"date": "2020-05-26", "close": 22.85, "volume": 11955.0}, {"date": "2020-05-27", "close": 23.75, "volume": 17705.0}, {"date": "2020-05-28", "close": 23.23, "volume": 11934.0}, {"date": "2020-05-29", "close": 21.73, "volume": 10438.0}, {"date": "2020-06-01", "close": 20.51, "volume": 37770.0}, {"date": "2020-06-02", "close": 20.49, "volume": 14845.0}, {"date": "2020-06-03", "close": 22.22, "volume": 14188.0}, {"date": "2020-06-04", "close": 22.71, "volume": 7501.0}, {"date": "2020-06-05", "close": 23.89, "volume": 32685.0}, {"date": "2020-06-08", "close": 23.17, "volume": 8561.0}, {"date": "2020-06-09", "close": 21.97, "volume": 9950.0}, {"date": "2020-06-10", "close": 21.82, "volume": 14443.0}, {"date": "2020-06-11", "close": 19.79, "volume": 25345.0}, {"date": "2020-06-12", "close": 20.54, "volume": 20952.0}, {"date": "2020-06-15", "close": 21.14, "volume": 16408.0}, {"date": "2020-06-16", "close": 22.8, "volume": 12709.0}, {"date": "2020-06-17", "close": 21.31, "volume": 7216.0}, {"date": "2020-06-18", "close": 22.0, "volume": 3705.0}, {"date": "2020-06-19", "close": 21.89, "volume": 44607.0}, {"date": "2020-06-22", "close": 21.6, "volume": 6901.0}, {"date": "2020-06-23", "close": 20.89, "volume": 5637.0}, {"date": "2020-06-24", "close": 20.25, "volume": 9833.0}, {"date": "2020-06-25", "close": 21.32, "volume": 10327.0}, {"date": "2020-06-26", "close": 19.84, "volume": 50387.0}, {"date": "2020-06-29", "close": 21.0, "volume": 10782.0}, {"date": "2020-06-30", "close": 21.24, "volume": 6784.0}, {"date": "2020-07-01", "close": 21.3, "volume": 6555.0}, {"date": "2020-07-02", "close": 20.52, "volume": 4886.0}, {"date": "2020-07-06", "close": 20.65, "volume": 11619.0}, {"date": "2020-07-07", "close": 20.02, "volume": 19100.0}, {"date": "2020-07-08", "close": 20.09, "volume": 11097.0}, {"date": "2020-07-09", "close": 19.75, "volume": 18735.0}, {"date": "2020-07-10", "close": 20.42, "volume": 10018.0}, {"date": "2020-07-13", "close": 19.75, "volume": 6123.0}, {"date": "2020-07-14", "close": 20.17, "volume": 15465.0}, {"date": "2020-07-15", "close": 21.35, "volume": 19863.0}, {"date": "2020-07-16", "close": 20.51, "volume": 5289.0}, {"date": "2020-07-17", "close": 20.76, "volume": 12276.0}, {"date": "2020-07-20", "close": 20.4, "volume": 3153.0}, {"date": "2020-07-21", "close": 21.98, "volume": 6826.0}, {"date": "2020-07-22", "close": 21.95, "volume": 5288.0}, {"date": "2020-07-23", "close": 21.97, "volume": 4455.0}, {"date": "2020-07-24", "close": 21.9, "volume": 12564.0}, {"date": "2020-07-27", "close": 22.39, "volume": 13358.0}, {"date": "2020-07-28", "close": 21.57, "volume": 4314.0}, {"date": "2020-07-29", "close": 21.63, "volume": 6641.0}, {"date": "2020-07-30", "close": 21.65, "volume": 6543.0}, {"date": "2020-07-31", "close": 21.49, "volume": 14760.0}, {"date": "2020-08-03", "close": 21.35, "volume": 9705.0}, {"date": "2020-08-04", "close": 21.49, "volume": 3523.0}, {"date": "2020-08-05", "close": 21.67, "volume": 9954.0}, {"date": "2020-08-06", "close": 21.79, "volume": 3026.0}, {"date": "2020-08-07", "close": 21.885, "volume": 11620.0}, {"date": "2020-08-10", "close": 22.42, "volume": 10407.0}, {"date": "2020-08-11", "close": 22.44, "volume": 5437.0}, {"date": "2020-08-12", "close": 23.1, "volume": 7915.0}, {"date": "2020-08-13", "close": 22.99, "volume": 3785.0}, {"date": "2020-08-14", "close": 22.64, "volume": 4935.0}, {"date": "2020-08-17", "close": 21.78, "volume": 7339.0}, {"date": "2020-08-18", "close": 21.38, "volume": 6513.0}, {"date": "2020-08-19", "close": 21.66, "volume": 5436.0}, {"date": "2020-08-20", "close": 21.95, "volume": 3650.0}, {"date": "2020-08-21", "close": 21.52, "volume": 7571.0}, {"date": "2020-08-24", "close": 21.97, "volume": 3963.0}, {"date": "2020-08-25", "close": 21.82, "volume": 5173.0}, {"date": "2020-08-26", "close": 21.54, "volume": 6332.0}, {"date": "2020-08-27", "close": 21.63, "volume": 8591.0}, {"date": "2020-08-28", "close": 21.79, "volume": 8413.0}, {"date": "2020-08-31", "close": 21.55, "volume": 13326.0}, {"date": "2020-09-01", "close": 21.79, "volume": 4276.0}, {"date": "2020-09-02", "close": 22.1, "volume": 5292.0}, {"date": "2020-09-03", "close": 22.1, "volume": 6878.0}, {"date": "2020-09-04", "close": 21.83, "volume": 6841.0}, {"date": "2020-09-08", "close": 21.33, "volume": 6585.0}, {"date": "2020-09-09", "close": 20.78, "volume": 10065.0}, {"date": "2020-09-10", "close": 20.9, "volume": 3737.0}, {"date": "2020-09-11", "close": 20.27, "volume": 6519.0}, {"date": "2020-09-14", "close": 20.77, "volume": 5806.0}, {"date": "2020-09-15", "close": 20.85, "volume": 4720.0}, {"date": "2020-09-16", "close": 20.85, "volume": 10369.0}, {"date": "2020-09-17", "close": 21.15, "volume": 3489.0}, {"date": "2020-09-18", "close": 21.49, "volume": 54468.0}, {"date": "2020-09-21", "close": 20.49, "volume": 21092.0}, {"date": "2020-09-22", "close": 20.99, "volume": 9380.0}, {"date": "2020-09-23", "close": 19.79, "volume": 17079.0}, {"date": "2020-09-24", "close": 19.65, "volume": 8989.0}, {"date": "2020-09-25", "close": 20.23, "volume": 5483.0}, {"date": "2020-09-28", "close": 20.21, "volume": 5415.0}, {"date": "2020-09-29", "close": 20.55, "volume": 1938.0}, {"date": "2020-09-30", "close": 20.01, "volume": 2620.0}, {"date": "2020-10-01", "close": 20.02, "volume": 8436.0}, {"date": "2020-10-02", "close": 20.21, "volume": 5206.0}, {"date": "2020-10-05", "close": 20.28, "volume": 5867.0}, {"date": "2020-10-06", "close": 20.15, "volume": 10280.0}, {"date": "2020-10-07", "close": 20.56, "volume": 17757.0}, {"date": "2020-10-08", "close": 20.28, "volume": 8526.0}, {"date": "2020-10-09", "close": 20.2, "volume": 5100.0}, {"date": "2020-10-12", "close": 20.41, "volume": 6071.0}, {"date": "2020-10-13", "close": 19.7, "volume": 14581.0}, {"date": "2020-10-14", "close": 19.79, "volume": 9831.0}, {"date": "2020-10-15", "close": 20.25, "volume": 6796.0}, {"date": "2020-10-16", "close": 20.25, "volume": 14007.0}, {"date": "2020-10-19", "close": 20.09, "volume": 5132.0}, {"date": "2020-10-20", "close": 20.99, "volume": 6072.0}, {"date": "2020-10-21", "close": 21.21, "volume": 20265.0}, {"date": "2020-10-22", "close": 21.33, "volume": 10999.0}, {"date": "2020-10-23", "close": 21.81, "volume": 5246.0}, {"date": "2020-10-26", "close": 21.77, "volume": 5856.0}, {"date": "2020-10-27", "close": 21.49, "volume": 3978.0}, {"date": "2020-10-28", "close": 19.87, "volume": 17366.0}, {"date": "2020-10-29", "close": 20.45, "volume": 6518.0}, {"date": "2020-10-30", "close": 20.06, "volume": 8287.0}, {"date": "2020-11-02", "close": 20.6, "volume": 4223.0}, {"date": "2020-11-03", "close": 21.21, "volume": 13933.0}, {"date": "2020-11-04", "close": 20.29, "volume": 4920.0}, {"date": "2020-11-05", "close": 20.71, "volume": 7776.0}, {"date": "2020-11-06", "close": 20.21, "volume": 5320.0}, {"date": "2020-11-09", "close": 22.39, "volume": 19928.0}, {"date": "2020-11-10", "close": 23.69, "volume": 19590.0}, {"date": "2020-11-11", "close": 23.01, "volume": 11453.0}, {"date": "2020-11-12", "close": 21.64, "volume": 5997.0}, {"date": "2020-11-13", "close": 22.53, "volume": 6851.0}, {"date": "2020-11-16", "close": 24.11, "volume": 14763.0}, {"date": "2020-11-17", "close": 23.77, "volume": 10565.0}, {"date": "2020-11-18", "close": 23.5, "volume": 7008.0}, {"date": "2020-11-19", "close": 23.13, "volume": 4184.0}, {"date": "2020-11-20", "close": 22.36, "volume": 5206.0}, {"date": "2020-11-23", "close": 22.73, "volume": 10979.0}, {"date": "2020-11-24", "close": 23.65, "volume": 17410.0}, {"date": "2020-11-25", "close": 24.07, "volume": 6553.0}, {"date": "2020-11-27", "close": 22.99, "volume": 5174.0}, {"date": "2020-11-30", "close": 22.88, "volume": 6872.0}, {"date": "2020-12-01", "close": 22.7, "volume": 7223.0}, {"date": "2020-12-02", "close": 22.02, "volume": 7081.0}, {"date": "2020-12-03", "close": 22.7, "volume": 3788.0}, {"date": "2020-12-04", "close": 22.67, "volume": 11181.0}, {"date": "2020-12-07", "close": 22.24, "volume": 6974.0}, {"date": "2020-12-08", "close": 22.94, "volume": 21018.0}, {"date": "2020-12-09", "close": 22.77, "volume": 13878.0}, {"date": "2020-12-10", "close": 23.7, "volume": 7530.0}, {"date": "2020-12-11", "close": 23.02, "volume": 15985.0}, {"date": "2020-12-14", "close": 22.78, "volume": 10754.0}, {"date": "2020-12-15", "close": 23.7, "volume": 13182.0}, {"date": "2020-12-16", "close": 24.01, "volume": 12379.0}, {"date": "2020-12-17", "close": 24.71, "volume": 11759.0}, {"date": "2020-12-18", "close": 24.03, "volume": 60612.0}, {"date": "2020-12-21", "close": 23.55, "volume": 5353.0}, {"date": "2020-12-22", "close": 23.09, "volume": 3121.0}, {"date": "2020-12-23", "close": 23.07, "volume": 4310.0}, {"date": "2020-12-24", "close": 22.97, "volume": 4818.0}, {"date": "2020-12-28", "close": 23.12, "volume": 9134.0}, {"date": "2020-12-29", "close": 23.49, "volume": 8261.0}, {"date": "2020-12-30", "close": 23.01, "volume": 3938.0}, {"date": "2020-12-31", "close": 23.0, "volume": 11606.0}, {"date": "2021-01-04", "close": 23.03, "volume": 15108.0}, {"date": "2021-01-05", "close": 23.01, "volume": 12856.0}, {"date": "2021-01-06", "close": 24.0, "volume": 17743.0}, {"date": "2021-01-07", "close": 24.26, "volume": 9939.0}, {"date": "2021-01-08", "close": 24.82, "volume": 4937.0}, {"date": "2021-01-11", "close": 24.65, "volume": 3076.0}, {"date": "2021-01-12", "close": 25.5, "volume": 6025.0}, {"date": "2021-01-13", "close": 25.0, "volume": 12049.0}, {"date": "2021-01-14", "close": 25.0, "volume": 8038.0}, {"date": "2021-01-15", "close": 24.31, "volume": 14901.0}, {"date": "2021-01-19", "close": 24.4, "volume": 10313.0}, {"date": "2021-01-20", "close": 24.11, "volume": 13641.0}, {"date": "2021-01-21", "close": 24.05, "volume": 10360.0}, {"date": "2021-01-22", "close": 24.45, "volume": 12660.0}, {"date": "2021-01-25", "close": 23.85, "volume": 6921.0}, {"date": "2021-01-26", "close": 23.85, "volume": 8800.0}, {"date": "2021-01-27", "close": 23.54, "volume": 25734.0}, {"date": "2021-01-28", "close": 23.78, "volume": 9412.0}, {"date": "2021-01-29", "close": 22.9, "volume": 14280.0}, {"date": "2021-02-01", "close": 23.35, "volume": 10085.0}, {"date": "2021-02-02", "close": 23.65, "volume": 14531.0}, {"date": "2021-02-03", "close": 24.33, "volume": 11307.0}, {"date": "2021-02-04", "close": 24.15, "volume": 8790.0}, {"date": "2021-02-05", "close": 24.17, "volume": 3591.0}, {"date": "2021-02-08", "close": 24.95, "volume": 7419.0}, {"date": "2021-02-09", "close": 24.72, "volume": 4172.0}, {"date": "2021-02-10", "close": 24.05, "volume": 9337.0}, {"date": "2021-02-11", "close": 23.63, "volume": 16062.0}, {"date": "2021-02-12", "close": 23.22, "volume": 6110.0}, {"date": "2021-02-16", "close": 23.0, "volume": 7539.0}, {"date": "2021-02-17", "close": 23.19, "volume": 7279.0}, {"date": "2021-02-18", "close": 22.54, "volume": 10061.0}, {"date": "2021-02-19", "close": 22.8, "volume": 10623.0}, {"date": "2021-02-22", "close": 22.85, "volume": 8768.0}, {"date": "2021-02-23", "close": 23.13, "volume": 6684.0}, {"date": "2021-02-24", "close": 23.57, "volume": 8975.0}, {"date": "2021-02-25", "close": 23.13, "volume": 9723.0}, {"date": "2021-02-26", "close": 23.05, "volume": 12147.0}, {"date": "2021-03-01", "close": 23.68, "volume": 7818.0}, {"date": "2021-03-02", "close": 23.25, "volume": 6673.0}, {"date": "2021-03-03", "close": 23.69, "volume": 6909.0}, {"date": "2021-03-04", "close": 23.39, "volume": 12750.0}, {"date": "2021-03-05", "close": 24.4, "volume": 23088.0}, {"date": "2021-03-08", "close": 25.22, "volume": 18112.0}, {"date": "2021-03-09", "close": 27.24, "volume": 17732.0}, {"date": "2021-03-10", "close": 27.05, "volume": 17370.0}, {"date": "2021-03-11", "close": 27.4, "volume": 18388.0}, {"date": "2021-03-12", "close": 27.58, "volume": 6054.0}, {"date": "2021-03-15", "close": 27.5, "volume": 8846.0}, {"date": "2021-03-16", "close": 26.8, "volume": 8537.0}, {"date": "2021-03-17", "close": 26.06, "volume": 7751.0}, {"date": "2021-03-18", "close": 26.12, "volume": 7705.0}, {"date": "2021-03-19", "close": 26.45, "volume": 70354.0}, {"date": "2021-03-22", "close": 25.25, "volume": 7503.0}, {"date": "2021-03-23", "close": 25.0, "volume": 6609.0}, {"date": "2021-03-24", "close": 24.5, "volume": 13991.0}, {"date": "2021-03-25", "close": 25.25, "volume": 6670.0}, {"date": "2021-03-26", "close": 25.75, "volume": 5368.0}, {"date": "2021-03-29", "close": 24.94, "volume": 14370.0}, {"date": "2021-03-30", "close": 25.17, "volume": 5049.0}, {"date": "2021-03-31", "close": 25.14, "volume": 12486.0}, {"date": "2021-04-01", "close": 25.15, "volume": 11520.0}, {"date": "2021-04-05", "close": 24.98, "volume": 3812.0}, {"date": "2021-04-06", "close": 25.49, "volume": 2696.0}, {"date": "2021-04-07", "close": 24.79, "volume": 16672.0}, {"date": "2021-04-08", "close": 24.95, "volume": 2012.0}, {"date": "2021-04-09", "close": 25.28, "volume": 2340.0}, {"date": "2021-04-12", "close": 24.58, "volume": 3171.0}, {"date": "2021-04-13", "close": 24.24, "volume": 4675.0}, {"date": "2021-04-14", "close": 24.35, "volume": 1329.0}, {"date": "2021-04-15", "close": 24.36, "volume": 3087.0}, {"date": "2021-04-16", "close": 24.1, "volume": 5967.0}, {"date": "2021-04-19", "close": 23.72, "volume": 9049.0}, {"date": "2021-04-20", "close": 23.35, "volume": 4174.0}, {"date": "2021-04-21", "close": 23.78, "volume": 13483.0}, {"date": "2021-04-22", "close": 23.8, "volume": 18343.0}, {"date": "2021-04-23", "close": 23.64, "volume": 6359.0}, {"date": "2021-04-26", "close": 23.59, "volume": 4322.0}, {"date": "2021-04-27", "close": 23.66, "volume": 7387.0}, {"date": "2021-04-28", "close": 23.5, "volume": 4491.0}, {"date": "2021-04-29", "close": 23.66, "volume": 5474.0}, {"date": "2021-04-30", "close": 23.5, "volume": 13235.0}, {"date": "2021-05-03", "close": 24.22, "volume": 6497.0}, {"date": "2021-05-04", "close": 23.33, "volume": 7596.0}, {"date": "2021-05-05", "close": 21.45, "volume": 101866.0}, {"date": "2021-05-06", "close": 21.5, "volume": 63678.0}, {"date": "2021-05-07", "close": 22.1, "volume": 23133.0}, {"date": "2021-05-10", "close": 22.0, "volume": 63880.0}, {"date": "2021-05-11", "close": 22.04, "volume": 35636.0}, {"date": "2021-05-12", "close": 22.0, "volume": 33425.0}, {"date": "2021-05-13", "close": 21.95, "volume": 30056.0}, {"date": "2021-05-14", "close": 21.79, "volume": 21279.0}, {"date": "2021-05-17", "close": 21.84, "volume": 22683.0}, {"date": "2021-05-18", "close": 21.61, "volume": 28274.0}, {"date": "2021-05-19", "close": 21.55, "volume": 20399.0}, {"date": "2021-05-20", "close": 22.05, "volume": 30756.0}, {"date": "2021-05-21", "close": 22.04, "volume": 30339.0}, {"date": "2021-05-24", "close": 22.02, "volume": 17878.0}, {"date": "2021-05-25", "close": 22.0, "volume": 27027.0}, {"date": "2021-05-26", "close": 22.07, "volume": 24165.0}, {"date": "2021-05-27", "close": 22.01, "volume": 11212.0}, {"date": "2021-05-28", "close": 22.0, "volume": 21800.0}, {"date": "2021-06-01", "close": 22.2, "volume": 24436.0}, {"date": "2021-06-02", "close": 22.07, "volume": 14834.0}, {"date": "2021-06-03", "close": 22.33, "volume": 32289.0}, {"date": "2021-06-04", "close": 22.04, "volume": 21418.0}, {"date": "2021-06-07", "close": 22.03, "volume": 79282.0}, {"date": "2021-06-08", "close": 22.08, "volume": 33964.0}, {"date": "2021-06-09", "close": 22.11, "volume": 37636.0}, {"date": "2021-06-10", "close": 22.39, "volume": 55560.0}, {"date": "2021-06-11", "close": 22.3, "volume": 19397.0}, {"date": "2021-06-14", "close": 22.33, "volume": 37082.0}, {"date": "2021-06-15", "close": 22.38, "volume": 38533.0}, {"date": "2021-06-16", "close": 22.31, "volume": 41356.0}, {"date": "2021-06-17", "close": 22.15, "volume": 55634.0}, {"date": "2021-06-18", "close": 21.79, "volume": 108073.0}, {"date": "2021-06-21", "close": 21.85, "volume": 70605.0}, {"date": "2021-06-22", "close": 21.7, "volume": 68558.0}, {"date": "2021-06-23", "close": 21.86, "volume": 74169.0}, {"date": "2021-06-24", "close": 22.23, "volume": 90113.0}, {"date": "2021-06-25", "close": 21.75, "volume": 1324233.0}, {"date": "2021-06-28", "close": 21.94, "volume": 77788.0}, {"date": "2021-06-29", "close": 21.75, "volume": 47122.0}, {"date": "2021-06-30", "close": 21.82, "volume": 29023.0}, {"date": "2021-07-01", "close": 21.92, "volume": 25609.0}, {"date": "2021-07-02", "close": 21.75, "volume": 25319.0}, {"date": "2021-07-06", "close": 21.57, "volume": 31524.0}, {"date": "2021-07-07", "close": 21.59, "volume": 36599.0}, {"date": "2021-07-08", "close": 21.41, "volume": 35289.0}, {"date": "2021-07-09", "close": 21.55, "volume": 24463.0}, {"date": "2021-07-12", "close": 21.63, "volume": 13765.0}, {"date": "2021-07-13", "close": 21.65, "volume": 26263.0}, {"date": "2021-07-14", "close": 21.7, "volume": 8185.0}, {"date": "2021-07-15", "close": 22.17, "volume": 24880.0}, {"date": "2021-07-16", "close": 21.79, "volume": 23901.0}, {"date": "2021-07-19", "close": 21.48, "volume": 29791.0}, {"date": "2021-07-20", "close": 21.61, "volume": 27764.0}, {"date": "2021-07-21", "close": 21.9, "volume": 28126.0}, {"date": "2021-07-22", "close": 21.95, "volume": 16327.0}, {"date": "2021-07-23", "close": 21.88, "volume": 8230.0}, {"date": "2021-07-26", "close": 22.16, "volume": 24414.0}, {"date": "2021-07-27", "close": 22.23, "volume": 11806.0}, {"date": "2021-07-28", "close": 21.93, "volume": 23139.0}, {"date": "2021-07-29", "close": 21.83, "volume": 9772.0}, {"date": "2021-07-30", "close": 21.96, "volume": 8190.0}, {"date": "2021-08-02", "close": 21.98, "volume": 5420.0}, {"date": "2021-08-03", "close": 21.93, "volume": 6956.0}, {"date": "2021-08-04", "close": 22.05, "volume": 27990.0}, {"date": "2021-08-05", "close": 22.4, "volume": 7683.0}, {"date": "2021-08-06", "close": 22.37, "volume": 9509.0}, {"date": "2021-08-09", "close": 22.54, "volume": 14344.0}, {"date": "2021-08-10", "close": 22.67, "volume": 11650.0}, {"date": "2021-08-11", "close": 22.88, "volume": 10089.0}, {"date": "2021-08-12", "close": 22.7, "volume": 7606.0}, {"date": "2021-08-13", "close": 22.58, "volume": 27486.0}, {"date": "2021-08-16", "close": 22.7, "volume": 9526.0}, {"date": "2021-08-17", "close": 22.36, "volume": 5472.0}, {"date": "2021-08-18", "close": 22.49, "volume": 8675.0}, {"date": "2021-08-19", "close": 22.39, "volume": 4847.0}, {"date": "2021-08-20", "close": 22.7, "volume": 9711.0}, {"date": "2021-08-23", "close": 22.56, "volume": 5180.0}, {"date": "2021-08-24", "close": 22.5, "volume": 11639.0}, {"date": "2021-08-25", "close": 22.58, "volume": 8838.0}, {"date": "2021-08-26", "close": 22.67, "volume": 7917.0}, {"date": "2021-08-27", "close": 22.45, "volume": 4338.0}, {"date": "2021-08-30", "close": 22.4, "volume": 6133.0}, {"date": "2021-08-31", "close": 22.76, "volume": 21305.0}, {"date": "2021-09-01", "close": 23.3, "volume": 12467.0}, {"date": "2021-09-02", "close": 23.32, "volume": 1469.0}, {"date": "2021-09-03", "close": 23.45, "volume": 5839.0}, {"date": "2021-09-07", "close": 23.26, "volume": 6234.0}, {"date": "2021-09-08", "close": 23.14, "volume": 9717.0}, {"date": "2021-09-09", "close": 23.03, "volume": 3072.0}, {"date": "2021-09-10", "close": 23.0, "volume": 15219.0}, {"date": "2021-09-13", "close": 23.15, "volume": 7763.0}, {"date": "2021-09-14", "close": 22.81, "volume": 3951.0}, {"date": "2021-09-15", "close": 22.89, "volume": 10462.0}, {"date": "2021-09-16", "close": 22.98, "volume": 3693.0}, {"date": "2021-09-17", "close": 22.8, "volume": 14245.0}, {"date": "2021-09-20", "close": 22.77, "volume": 5715.0}, {"date": "2021-09-21", "close": 22.61, "volume": 5468.0}, {"date": "2021-09-22", "close": 22.56, "volume": 5673.0}, {"date": "2021-09-23", "close": 22.25, "volume": 7683.0}, {"date": "2021-09-24", "close": 22.71, "volume": 1776.0}, {"date": "2021-09-27", "close": 22.55, "volume": 6868.0}, {"date": "2021-09-28", "close": 22.47, "volume": 5486.0}, {"date": "2021-09-29", "close": 22.4, "volume": 3254.0}, {"date": "2021-09-30", "close": 22.4, "volume": 4312.0}, {"date": "2021-10-01", "close": 22.48, "volume": 6374.0}, {"date": "2021-10-04", "close": 22.8, "volume": 11013.0}, {"date": "2021-10-05", "close": 23.05, "volume": 5598.0}, {"date": "2021-10-06", "close": 22.8, "volume": 3262.0}, {"date": "2021-10-07", "close": 23.04, "volume": 2955.0}, {"date": "2021-10-08", "close": 23.04, "volume": null}, {"date": "2021-10-11", "close": 23.64, "volume": 1049.0}, {"date": "2021-10-12", "close": 23.62, "volume": 7333.0}, {"date": "2021-10-13", "close": 23.66, "volume": 1322.0}, {"date": "2021-10-14", "close": 24.045, "volume": 3704.0}, {"date": "2021-10-15", "close": 23.81, "volume": 9097.0}, {"date": "2021-10-18", "close": 23.5, "volume": 3910.0}, {"date": "2021-10-19", "close": 23.65, "volume": 5000.0}, {"date": "2021-10-20", "close": 24.2, "volume": 6661.0}, {"date": "2021-10-21", "close": 24.3, "volume": 8810.0}, {"date": "2021-10-22", "close": 24.49, "volume": 14035.0}, {"date": "2021-10-25", "close": 25.1, "volume": 7940.0}, {"date": "2021-10-26", "close": 25.89, "volume": 2328.0}, {"date": "2021-10-27", "close": 25.28, "volume": 12594.0}, {"date": "2021-10-28", "close": 25.41, "volume": 3661.0}, {"date": "2021-10-29", "close": 25.38, "volume": 7086.0}, {"date": "2021-11-01", "close": 25.79, "volume": 15276.0}, {"date": "2021-11-02", "close": 26.4, "volume": 2778.0}, {"date": "2021-11-03", "close": 26.6, "volume": 4598.0}, {"date": "2021-11-04", "close": 26.53, "volume": 21105.0}, {"date": "2021-11-05", "close": 26.15, "volume": 5093.0}, {"date": "2021-11-08", "close": 26.0, "volume": 4497.0}, {"date": "2021-11-09", "close": 26.01, "volume": 7706.0}, {"date": "2021-11-10", "close": 26.67, "volume": 4323.0}, {"date": "2021-11-11", "close": 26.5, "volume": 6268.0}, {"date": "2021-11-12", "close": 26.58, "volume": 3452.0}, {"date": "2021-11-15", "close": 25.98, "volume": 10307.0}, {"date": "2021-11-16", "close": 26.53, "volume": 9390.0}, {"date": "2021-11-17", "close": 26.3, "volume": 7177.0}, {"date": "2021-11-18", "close": 26.3, "volume": 8633.0}, {"date": "2021-11-19", "close": 26.04, "volume": 17408.0}, {"date": "2021-11-22", "close": 27.0, "volume": 29322.0}, {"date": "2021-11-23", "close": 26.38, "volume": 10577.0}, {"date": "2021-11-24", "close": 28.0, "volume": 11090.0}, {"date": "2021-11-26", "close": 28.0, "volume": 4260.0}, {"date": "2021-11-29", "close": 29.41, "volume": 19544.0}, {"date": "2021-11-30", "close": 29.01, "volume": 16962.0}, {"date": "2021-12-01", "close": 29.02, "volume": 12584.0}, {"date": "2021-12-02", "close": 29.355, "volume": 7906.0}, {"date": "2021-12-03", "close": 29.42, "volume": 6757.0}, {"date": "2021-12-06", "close": 29.54, "volume": 10040.0}, {"date": "2021-12-07", "close": 30.13, "volume": 22511.0}, {"date": "2021-12-08", "close": 30.21, "volume": 13058.0}, {"date": "2021-12-09", "close": 30.25, "volume": 13006.0}, {"date": "2021-12-10", "close": 30.57, "volume": 11432.0}, {"date": "2021-12-13", "close": 29.65, "volume": 26740.0}, {"date": "2021-12-14", "close": 29.2, "volume": 19147.0}, {"date": "2021-12-15", "close": 30.39, "volume": 23322.0}, {"date": "2021-12-16", "close": 30.8, "volume": 27746.0}, {"date": "2021-12-17", "close": 30.85, "volume": 215820.0}, {"date": "2021-12-20", "close": 30.63, "volume": 22547.0}, {"date": "2021-12-21", "close": 30.65, "volume": 26167.0}, {"date": "2021-12-22", "close": 30.76, "volume": 4531.0}, {"date": "2021-12-23", "close": 31.74, "volume": 11591.0}, {"date": "2021-12-27", "close": 32.1, "volume": 13729.0}, {"date": "2021-12-28", "close": 32.3, "volume": 21547.0}, {"date": "2021-12-29", "close": 32.71, "volume": 8649.0}, {"date": "2021-12-30", "close": 32.75, "volume": 10560.0}, {"date": "2021-12-31", "close": 32.83, "volume": 12284.0}, {"date": "2022-01-03", "close": 32.87, "volume": 23836.0}, {"date": "2022-01-04", "close": 32.79, "volume": 27038.0}, {"date": "2022-01-05", "close": 32.97, "volume": 12599.0}, {"date": "2022-01-06", "close": 32.97, "volume": 10506.0}, {"date": "2022-01-07", "close": 32.85, "volume": 8214.0}, {"date": "2022-01-10", "close": 32.32, "volume": 4711.0}, {"date": "2022-01-11", "close": 31.93, "volume": 12684.0}, {"date": "2022-01-12", "close": 31.98, "volume": 32316.0}, {"date": "2022-01-13", "close": 31.74, "volume": 30983.0}, {"date": "2022-01-14", "close": 32.4, "volume": 21864.0}, {"date": "2022-01-18", "close": 32.21, "volume": 16929.0}, {"date": "2022-01-19", "close": 32.79, "volume": 10888.0}, {"date": "2022-01-20", "close": 32.43, "volume": 31974.0}, {"date": "2022-01-21", "close": 32.7, "volume": 18878.0}, {"date": "2022-01-24", "close": 32.55, "volume": 19030.0}, {"date": "2022-01-25", "close": 31.77, "volume": 38885.0}, {"date": "2022-01-26", "close": 32.16, "volume": 6736.0}, {"date": "2022-01-27", "close": 31.67, "volume": 22352.0}, {"date": "2022-01-28", "close": 31.75, "volume": 4875.0}, {"date": "2022-01-31", "close": 31.59, "volume": 7117.0}, {"date": "2022-02-01", "close": 31.65, "volume": 8106.0}, {"date": "2022-02-02", "close": 31.53, "volume": 6816.0}, {"date": "2022-02-03", "close": 30.9, "volume": 1458.0}, {"date": "2022-02-04", "close": 31.41, "volume": 5157.0}, {"date": "2022-02-07", "close": 31.94, "volume": 2745.0}, {"date": "2022-02-08", "close": 32.07, "volume": 6853.0}, {"date": "2022-02-09", "close": 32.21, "volume": 6394.0}, {"date": "2022-02-10", "close": 31.98, "volume": 2334.0}, {"date": "2022-02-11", "close": 31.91, "volume": 6991.0}, {"date": "2022-02-14", "close": 31.55, "volume": 13288.0}, {"date": "2022-02-15", "close": 32.51, "volume": 15495.0}, {"date": "2022-02-16", "close": 33.1, "volume": 9338.0}, {"date": "2022-02-17", "close": 33.5, "volume": 11316.0}, {"date": "2022-02-18", "close": 33.53, "volume": 13269.0}, {"date": "2022-02-22", "close": 33.7, "volume": 9016.0}, {"date": "2022-02-23", "close": 33.75, "volume": 8023.0}, {"date": "2022-02-24", "close": 33.99, "volume": 14186.0}, {"date": "2022-02-25", "close": 33.86, "volume": 15412.0}, {"date": "2022-02-28", "close": 33.35, "volume": 9187.0}, {"date": "2022-03-01", "close": 32.15, "volume": 17971.0}, {"date": "2022-03-02", "close": 33.49, "volume": 28393.0}, {"date": "2022-03-03", "close": 33.8, "volume": 10516.0}, {"date": "2022-03-04", "close": 34.05, "volume": 4506.0}, {"date": "2022-03-07", "close": 33.77, "volume": 10647.0}, {"date": "2022-03-08", "close": 33.8, "volume": 9842.0}, {"date": "2022-03-09", "close": 33.58, "volume": 6247.0}, {"date": "2022-03-10", "close": 33.86, "volume": 26434.0}, {"date": "2022-03-11", "close": 34.06, "volume": 27556.0}, {"date": "2022-03-14", "close": 34.37, "volume": 31424.0}, {"date": "2022-03-15", "close": 34.3, "volume": 12096.0}, {"date": "2022-03-16", "close": 34.12, "volume": 7742.0}, {"date": "2022-03-17", "close": 34.67, "volume": 14693.0}, {"date": "2022-03-18", "close": 34.91, "volume": 19454.0}, {"date": "2022-03-21", "close": 35.25, "volume": 26159.0}, {"date": "2022-03-22", "close": 36.2, "volume": 16121.0}, {"date": "2022-03-23", "close": 36.17, "volume": 16452.0}, {"date": "2022-03-24", "close": 36.49, "volume": 19498.0}, {"date": "2022-03-25", "close": 36.33, "volume": 8805.0}, {"date": "2022-03-28", "close": 36.76, "volume": 21401.0}, {"date": "2022-03-29", "close": 36.59, "volume": 58768.0}, {"date": "2022-03-30", "close": 36.0, "volume": 21025.0}, {"date": "2022-03-31", "close": 36.15, "volume": 35930.0}, {"date": "2022-04-01", "close": 36.13, "volume": 39077.0}, {"date": "2022-04-04", "close": 36.16, "volume": 23024.0}, {"date": "2022-04-05", "close": 36.39, "volume": 27911.0}, {"date": "2022-04-06", "close": 36.17, "volume": 24356.0}, {"date": "2022-04-07", "close": 35.65, "volume": 24480.0}, {"date": "2022-04-08", "close": 35.49, "volume": 15898.0}, {"date": "2022-04-11", "close": 34.47, "volume": 22916.0}, {"date": "2022-04-12", "close": 34.6, "volume": 19190.0}, {"date": "2022-04-13", "close": 34.93, "volume": 34533.0}, {"date": "2022-04-14", "close": 34.64, "volume": 28872.0}, {"date": "2022-04-18", "close": 35.56, "volume": 35812.0}, {"date": "2022-04-19", "close": 37.46, "volume": 51674.0}, {"date": "2022-04-20", "close": 40.15, "volume": 111334.0}, {"date": "2022-04-21", "close": 40.99, "volume": 99144.0}, {"date": "2022-04-22", "close": 38.01, "volume": 52717.0}, {"date": "2022-04-25", "close": 37.26, "volume": 45582.0}, {"date": "2022-04-26", "close": 35.98, "volume": 31364.0}, {"date": "2022-04-27", "close": 36.22, "volume": 28010.0}, {"date": "2022-04-28", "close": 37.78, "volume": 44054.0}, {"date": "2022-04-29", "close": 38.25, "volume": 36639.0}, {"date": "2022-05-02", "close": 39.19, "volume": 69690.0}, {"date": "2022-05-03", "close": 40.71, "volume": 67936.0}, {"date": "2022-05-04", "close": 40.38, "volume": 63435.0}, {"date": "2022-05-05", "close": 39.13, "volume": 46112.0}, {"date": "2022-05-06", "close": 38.42, "volume": 37083.0}, {"date": "2022-05-09", "close": 38.64, "volume": 63110.0}, {"date": "2022-05-10", "close": 35.67, "volume": 69075.0}, {"date": "2022-05-11", "close": 38.15, "volume": 77698.0}, {"date": "2022-05-12", "close": 37.75, "volume": 51699.0}, {"date": "2022-05-13", "close": 38.85, "volume": 55843.0}, {"date": "2022-05-16", "close": 38.87, "volume": 62678.0}, {"date": "2022-05-17", "close": 39.02, "volume": 55609.0}, {"date": "2022-05-18", "close": 37.98, "volume": 40087.0}, {"date": "2022-05-19", "close": 36.96, "volume": 38033.0}, {"date": "2022-05-20", "close": 37.71, "volume": 37194.0}, {"date": "2022-05-23", "close": 38.62, "volume": 28624.0}, {"date": "2022-05-24", "close": 38.72, "volume": 35991.0}, {"date": "2022-05-25", "close": 38.53, "volume": 39362.0}, {"date": "2022-05-26", "close": 39.59, "volume": 43805.0}, {"date": "2022-05-27", "close": 39.95, "volume": 33390.0}, {"date": "2022-05-31", "close": 40.3, "volume": 34066.0}, {"date": "2022-06-01", "close": 41.72, "volume": 64588.0}, {"date": "2022-06-02", "close": 41.2, "volume": 40999.0}, {"date": "2022-06-03", "close": 41.5, "volume": 40596.0}, {"date": "2022-06-06", "close": 40.61, "volume": 74959.0}, {"date": "2022-06-07", "close": 37.11, "volume": 159423.0}, {"date": "2022-06-08", "close": 37.36, "volume": 80661.0}, {"date": "2022-06-09", "close": 36.14, "volume": 73028.0}, {"date": "2022-06-10", "close": 36.45, "volume": 41937.0}, {"date": "2022-06-13", "close": 34.97, "volume": 64081.0}, {"date": "2022-06-14", "close": 34.28, "volume": 104629.0}, {"date": "2022-06-15", "close": 36.79, "volume": 128636.0}, {"date": "2022-06-16", "close": 36.02, "volume": 63505.0}, {"date": "2022-06-17", "close": 35.56, "volume": 102963.0}, {"date": "2022-06-21", "close": 36.39, "volume": 96761.0}, {"date": "2022-06-22", "close": 35.96, "volume": 86639.0}, {"date": "2022-06-23", "close": 34.06, "volume": 103947.0}, {"date": "2022-06-24", "close": 33.51, "volume": 1476623.0}, {"date": "2022-06-27", "close": 35.39, "volume": 112010.0}, {"date": "2022-06-28", "close": 34.55, "volume": 70825.0}, {"date": "2022-06-29", "close": 33.46, "volume": 58949.0}, {"date": "2022-06-30", "close": 33.19, "volume": 124207.0}, {"date": "2022-07-01", "close": 33.34, "volume": 72810.0}, {"date": "2022-07-05", "close": 33.21, "volume": 65615.0}, {"date": "2022-07-06", "close": 33.25, "volume": 74869.0}, {"date": "2022-07-07", "close": 33.02, "volume": 54086.0}, {"date": "2022-07-08", "close": 32.62, "volume": 37527.0}, {"date": "2022-07-11", "close": 32.36, "volume": 32000.0}, {"date": "2022-07-12", "close": 32.32, "volume": 37821.0}, {"date": "2022-07-13", "close": 31.25, "volume": 48283.0}, {"date": "2022-07-14", "close": 30.27, "volume": 39897.0}, {"date": "2022-07-15", "close": 30.84, "volume": 40326.0}, {"date": "2022-07-18", "close": 30.61, "volume": 36989.0}, {"date": "2022-07-19", "close": 31.3, "volume": 39915.0}, {"date": "2022-07-20", "close": 31.28, "volume": 80425.0}, {"date": "2022-07-21", "close": 30.44, "volume": 66635.0}, {"date": "2022-07-22", "close": 30.67, "volume": 63201.0}, {"date": "2022-07-25", "close": 31.32, "volume": 74692.0}, {"date": "2022-07-26", "close": 31.84, "volume": 37352.0}, {"date": "2022-07-27", "close": 32.2, "volume": 34510.0}, {"date": "2022-07-28", "close": 30.89, "volume": 30818.0}, {"date": "2022-07-29", "close": 30.65, "volume": 18665.0}, {"date": "2022-08-01", "close": 30.72, "volume": 54190.0}, {"date": "2022-08-02", "close": 30.27, "volume": 26335.0}, {"date": "2022-08-03", "close": 29.82, "volume": 28385.0}, {"date": "2022-08-04", "close": 29.81, "volume": 28102.0}, {"date": "2022-08-05", "close": 29.67, "volume": 31319.0}, {"date": "2022-08-08", "close": 29.77, "volume": 27562.0}, {"date": "2022-08-09", "close": 30.76, "volume": 39854.0}, {"date": "2022-08-10", "close": 30.36, "volume": 26244.0}, {"date": "2022-08-11", "close": 30.39, "volume": 22126.0}, {"date": "2022-08-12", "close": 31.38, "volume": 29329.0}, {"date": "2022-08-15", "close": 31.4, "volume": 32068.0}, {"date": "2022-08-16", "close": 31.84, "volume": 18617.0}, {"date": "2022-08-17", "close": 31.55, "volume": 19738.0}, {"date": "2022-08-18", "close": 32.12, "volume": 34957.0}, {"date": "2022-08-19", "close": 32.01, "volume": 51419.0}, {"date": "2022-08-22", "close": 30.64, "volume": 54874.0}, {"date": "2022-08-23", "close": 30.42, "volume": 20701.0}, {"date": "2022-08-24", "close": 30.12, "volume": 21714.0}, {"date": "2022-08-25", "close": 30.48, "volume": 20962.0}, {"date": "2022-08-26", "close": 29.89, "volume": 28763.0}, {"date": "2022-08-29", "close": 29.16, "volume": 17791.0}, {"date": "2022-08-30", "close": 29.17, "volume": 24839.0}, {"date": "2022-08-31", "close": 28.56, "volume": 20232.0}, {"date": "2022-09-01", "close": 28.37, "volume": 37863.0}, {"date": "2022-09-02", "close": 27.89, "volume": 19457.0}, {"date": "2022-09-06", "close": 27.21, "volume": 20612.0}, {"date": "2022-09-07", "close": 27.49, "volume": 20724.0}, {"date": "2022-09-08", "close": 27.5, "volume": 9822.0}, {"date": "2022-09-09", "close": 27.8, "volume": 16610.0}, {"date": "2022-09-12", "close": 27.91, "volume": 40230.0}, {"date": "2022-09-13", "close": 27.21, "volume": 27677.0}, {"date": "2022-09-14", "close": 26.88, "volume": 24413.0}, {"date": "2022-09-15", "close": 26.71, "volume": 16001.0}, {"date": "2022-09-16", "close": 27.65, "volume": 80104.0}, {"date": "2022-09-19", "close": 27.9, "volume": 16638.0}, {"date": "2022-09-20", "close": 27.81, "volume": 12523.0}, {"date": "2022-09-21", "close": 27.37, "volume": 14711.0}, {"date": "2022-09-22", "close": 27.24, "volume": 17738.0}, {"date": "2022-09-23", "close": 26.68, "volume": 20422.0}, {"date": "2022-09-26", "close": 26.38, "volume": 21821.0}, {"date": "2022-09-27", "close": 27.29, "volume": 29061.0}, {"date": "2022-09-28", "close": 27.28, "volume": 25386.0}, {"date": "2022-09-29", "close": 26.78, "volume": 15695.0}, {"date": "2022-09-30", "close": 26.87, "volume": 122878.0}, {"date": "2022-10-03", "close": 26.88, "volume": 21731.0}, {"date": "2022-10-04", "close": 27.53, "volume": 23192.0}, {"date": "2022-10-05", "close": 27.42, "volume": 15464.0}, {"date": "2022-10-06", "close": 27.25, "volume": 27739.0}, {"date": "2022-10-07", "close": 26.83, "volume": 17404.0}, {"date": "2022-10-10", "close": 27.27, "volume": 16170.0}, {"date": "2022-10-11", "close": 27.04, "volume": 27326.0}, {"date": "2022-10-12", "close": 26.59, "volume": 21126.0}, {"date": "2022-10-13", "close": 27.71, "volume": 27015.0}, {"date": "2022-10-14", "close": 26.77, "volume": 25201.0}, {"date": "2022-10-17", "close": 27.8, "volume": 29553.0}, {"date": "2022-10-18", "close": 27.65, "volume": 24473.0}, {"date": "2022-10-19", "close": 28.37, "volume": 34392.0}, {"date": "2022-10-20", "close": 25.33, "volume": 59090.0}, {"date": "2022-10-21", "close": 27.49, "volume": 32045.0}, {"date": "2022-10-24", "close": 28.42, "volume": 31988.0}, {"date": "2022-10-25", "close": 28.54, "volume": 26312.0}, {"date": "2022-10-26", "close": 28.83, "volume": 24598.0}, {"date": "2022-10-27", "close": 28.63, "volume": 26142.0}, {"date": "2022-10-28", "close": 29.31, "volume": 16656.0}, {"date": "2022-10-31", "close": 29.26, "volume": 19789.0}, {"date": "2022-11-01", "close": 29.63, "volume": 25915.0}, {"date": "2022-11-02", "close": 28.79, "volume": 25836.0}, {"date": "2022-11-03", "close": 28.13, "volume": 16661.0}, {"date": "2022-11-04", "close": 28.64, "volume": 15434.0}, {"date": "2022-11-07", "close": 28.62, "volume": 13195.0}, {"date": "2022-11-08", "close": 28.65, "volume": 15336.0}, {"date": "2022-11-09", "close": 28.4, "volume": 14764.0}, {"date": "2022-11-10", "close": 30.36, "volume": 37262.0}, {"date": "2022-11-11", "close": 28.9, "volume": 16038.0}, {"date": "2022-11-14", "close": 28.85, "volume": 18959.0}, {"date": "2022-11-15", "close": 28.91, "volume": 16207.0}, {"date": "2022-11-16", "close": 28.51, "volume": 16496.0}, {"date": "2022-11-17", "close": 28.52, "volume": 20424.0}, {"date": "2022-11-18", "close": 28.58, "volume": 18034.0}, {"date": "2022-11-21", "close": 28.61, "volume": 17521.0}, {"date": "2022-11-22", "close": 29.75, "volume": 20819.0}, {"date": "2022-11-23", "close": 29.33, "volume": 6554.0}, {"date": "2022-11-25", "close": 28.95, "volume": 1583.0}, {"date": "2022-11-28", "close": 27.75, "volume": 22598.0}, {"date": "2022-11-29", "close": 27.75, "volume": 20236.0}, {"date": "2022-11-30", "close": 28.68, "volume": 29827.0}, {"date": "2022-12-01", "close": 28.25, "volume": 20525.0}, {"date": "2022-12-02", "close": 29.02, "volume": 21556.0}, {"date": "2022-12-05", "close": 28.51, "volume": 27545.0}, {"date": "2022-12-06", "close": 28.55, "volume": 19249.0}, {"date": "2022-12-07", "close": 28.58, "volume": 20132.0}, {"date": "2022-12-08", "close": 29.14, "volume": 13685.0}, {"date": "2022-12-09", "close": 28.75, "volume": 23972.0}, {"date": "2022-12-12", "close": 29.56, "volume": 26497.0}, {"date": "2022-12-13", "close": 28.89, "volume": 43600.0}, {"date": "2022-12-14", "close": 28.38, "volume": 30150.0}, {"date": "2022-12-15", "close": 27.05, "volume": 20353.0}, {"date": "2022-12-16", "close": 27.12, "volume": 98587.0}, {"date": "2022-12-19", "close": 26.99, "volume": 22373.0}, {"date": "2022-12-20", "close": 27.54, "volume": 21412.0}, {"date": "2022-12-21", "close": 28.19, "volume": 14910.0}, {"date": "2022-12-22", "close": 27.73, "volume": 19139.0}, {"date": "2022-12-23", "close": 27.83, "volume": 12149.0}, {"date": "2022-12-27", "close": 27.07, "volume": 14128.0}, {"date": "2022-12-28", "close": 26.99, "volume": 16839.0}, {"date": "2022-12-29", "close": 27.67, "volume": 17323.0}, {"date": "2022-12-30", "close": 27.18, "volume": 13211.0}, {"date": "2023-01-03", "close": 26.145, "volume": 15096.0}, {"date": "2023-01-04", "close": 26.32, "volume": 15824.0}, {"date": "2023-01-05", "close": 26.37, "volume": 7566.0}, {"date": "2023-01-06", "close": 27.42, "volume": 10971.0}, {"date": "2023-01-09", "close": 27.04, "volume": 8462.0}, {"date": "2023-01-10", "close": 27.34, "volume": 8806.0}, {"date": "2023-01-11", "close": 26.66, "volume": 8495.0}, {"date": "2023-01-12", "close": 26.83, "volume": 11086.0}, {"date": "2023-01-13", "close": 27.5, "volume": 12592.0}, {"date": "2023-01-17", "close": 27.71, "volume": 7554.0}, {"date": "2023-01-18", "close": 27.33, "volume": 10654.0}, {"date": "2023-01-19", "close": 27.76, "volume": 21715.0}, {"date": "2023-01-20", "close": 28.09, "volume": 21263.0}, {"date": "2023-01-23", "close": 28.27, "volume": 15234.0}, {"date": "2023-01-24", "close": 28.39, "volume": 11897.0}, {"date": "2023-01-25", "close": 28.44, "volume": 9046.0}, {"date": "2023-01-26", "close": 28.14, "volume": 10039.0}, {"date": "2023-01-27", "close": 27.62, "volume": 6332.0}, {"date": "2023-01-30", "close": 27.86, "volume": 14210.0}, {"date": "2023-01-31", "close": 28.45, "volume": 20680.0}, {"date": "2023-02-01", "close": 28.08, "volume": 68738.0}, {"date": "2023-02-02", "close": 29.31, "volume": 26570.0}, {"date": "2023-02-03", "close": 29.05, "volume": 14576.0}, {"date": "2023-02-06", "close": 28.96, "volume": 15617.0}, {"date": "2023-02-07", "close": 29.55, "volume": 15535.0}, {"date": "2023-02-08", "close": 29.5, "volume": 22906.0}, {"date": "2023-02-09", "close": 27.1, "volume": 34826.0}, {"date": "2023-02-10", "close": 27.18, "volume": 18770.0}, {"date": "2023-02-13", "close": 27.72, "volume": 29015.0}, {"date": "2023-02-14", "close": 26.79, "volume": 31061.0}, {"date": "2023-02-15", "close": 27.26, "volume": 16801.0}, {"date": "2023-02-16", "close": 26.93, "volume": 8908.0}, {"date": "2023-02-17", "close": 26.99, "volume": 19937.0}, {"date": "2023-02-21", "close": 26.53, "volume": 16193.0}, {"date": "2023-02-22", "close": 26.27, "volume": 17449.0}, {"date": "2023-02-23", "close": 26.6, "volume": 27120.0}, {"date": "2023-02-24", "close": 25.3, "volume": 35029.0}, {"date": "2023-02-27", "close": 25.1, "volume": 35712.0}, {"date": "2023-02-28", "close": 25.9, "volume": 25060.0}, {"date": "2023-03-01", "close": 25.86, "volume": 11331.0}, {"date": "2023-03-02", "close": 25.8, "volume": 26237.0}, {"date": "2023-03-03", "close": 25.36, "volume": 11318.0}, {"date": "2023-03-06", "close": 24.68, "volume": 21776.0}, {"date": "2023-03-07", "close": 24.1, "volume": 9833.0}, {"date": "2023-03-08", "close": 24.13, "volume": 8897.0}, {"date": "2023-03-09", "close": 23.01, "volume": 15628.0}, {"date": "2023-03-10", "close": 22.68, "volume": 29459.0}, {"date": "2023-03-13", "close": 21.72, "volume": 17885.0}, {"date": "2023-03-14", "close": 22.77, "volume": 40459.0}, {"date": "2023-03-15", "close": 22.31, "volume": 16977.0}, {"date": "2023-03-16", "close": 23.78, "volume": 27367.0}, {"date": "2023-03-17", "close": 23.28, "volume": 70312.0}, {"date": "2023-03-20", "close": 23.5, "volume": 17128.0}, {"date": "2023-03-21", "close": 24.54, "volume": 12281.0}, {"date": "2023-03-22", "close": 23.65, "volume": 20054.0}, {"date": "2023-03-23", "close": 24.37, "volume": 31773.0}, {"date": "2023-03-24", "close": 25.42, "volume": 21110.0}, {"date": "2023-03-27", "close": 25.07, "volume": 21117.0}, {"date": "2023-03-28", "close": 25.88, "volume": 26172.0}, {"date": "2023-03-29", "close": 25.93, "volume": 21836.0}, {"date": "2023-03-30", "close": 24.37, "volume": 11394.0}, {"date": "2023-03-31", "close": 24.32, "volume": 21058.0}, {"date": "2023-04-03", "close": 23.67, "volume": 13525.0}, {"date": "2023-04-04", "close": 22.89, "volume": 12710.0}, {"date": "2023-04-05", "close": 23.4, "volume": 16263.0}, {"date": "2023-04-06", "close": 23.1, "volume": 9240.0}, {"date": "2023-04-10", "close": 23.15, "volume": 24762.0}, {"date": "2023-04-11", "close": 23.07, "volume": 10165.0}, {"date": "2023-04-12", "close": 23.04, "volume": 14080.0}, {"date": "2023-04-13", "close": 22.91, "volume": 18851.0}, {"date": "2023-04-14", "close": 22.38, "volume": 11375.0}, {"date": "2023-04-17", "close": 22.67, "volume": 8655.0}, {"date": "2023-04-18", "close": 22.63, "volume": 9389.0}, {"date": "2023-04-19", "close": 22.93, "volume": 11632.0}, {"date": "2023-04-20", "close": 23.67, "volume": 15577.0}, {"date": "2023-04-21", "close": 22.6, "volume": 21244.0}, {"date": "2023-04-24", "close": 22.43, "volume": 9416.0}, {"date": "2023-04-25", "close": 21.79, "volume": 10686.0}, {"date": "2023-04-26", "close": 22.33, "volume": 13999.0}, {"date": "2023-04-27", "close": 22.85, "volume": 11142.0}, {"date": "2023-04-28", "close": 22.8, "volume": 8595.0}, {"date": "2023-05-01", "close": 21.81, "volume": 14460.0}, {"date": "2023-05-02", "close": 21.23, "volume": 22501.0}, {"date": "2023-05-03", "close": 20.8, "volume": 20035.0}, {"date": "2023-05-04", "close": 20.26, "volume": 15632.0}, {"date": "2023-05-05", "close": 20.75, "volume": 11619.0}, {"date": "2023-05-08", "close": 19.84, "volume": 24751.0}, {"date": "2023-05-09", "close": 19.3, "volume": 7610.0}, {"date": "2023-05-10", "close": 19.08, "volume": 10521.0}, {"date": "2023-05-11", "close": 18.31, "volume": 32722.0}, {"date": "2023-05-12", "close": 18.0, "volume": 13094.0}, {"date": "2023-05-15", "close": 18.49, "volume": 29176.0}, {"date": "2023-05-16", "close": 18.0, "volume": 27478.0}, {"date": "2023-05-17", "close": 19.19, "volume": 36563.0}, {"date": "2023-05-18", "close": 20.43, "volume": 19728.0}, {"date": "2023-05-19", "close": 20.62, "volume": 16929.0}, {"date": "2023-05-22", "close": 21.5, "volume": 18426.0}, {"date": "2023-05-23", "close": 22.24, "volume": 15934.0}, {"date": "2023-05-24", "close": 21.5, "volume": 12600.0}, {"date": "2023-05-25", "close": 21.66, "volume": 8648.0}, {"date": "2023-05-26", "close": 20.75, "volume": 8726.0}, {"date": "2023-05-30", "close": 20.5, "volume": 9505.0}, {"date": "2023-05-31", "close": 19.89, "volume": 24194.0}, {"date": "2023-06-01", "close": 20.02, "volume": 15803.0}, {"date": "2023-06-02", "close": 22.62, "volume": 22010.0}, {"date": "2023-06-05", "close": 22.19, "volume": 13865.0}, {"date": "2023-06-06", "close": 23.93, "volume": 25822.0}, {"date": "2023-06-07", "close": 25.02, "volume": 39190.0}, {"date": "2023-06-08", "close": 24.77, "volume": 17428.0}, {"date": "2023-06-09", "close": 24.49, "volume": 12496.0}, {"date": "2023-06-12", "close": 22.63, "volume": 22349.0}, {"date": "2023-06-13", "close": 23.26, "volume": 19902.0}, {"date": "2023-06-14", "close": 22.26, "volume": 17146.0}, {"date": "2023-06-15", "close": 22.76, "volume": 19657.0}, {"date": "2023-06-16", "close": 22.67, "volume": 36474.0}, {"date": "2023-06-20", "close": 23.84, "volume": 14326.0}, {"date": "2023-06-21", "close": 23.84, "volume": 17751.0}, {"date": "2023-06-22", "close": 22.45, "volume": 19743.0}, {"date": "2023-06-23", "close": 22.84, "volume": 276734.0}, {"date": "2023-06-26", "close": 23.3, "volume": 24194.0}, {"date": "2023-06-27", "close": 23.49, "volume": 28861.0}, {"date": "2023-06-28", "close": 22.64, "volume": 15050.0}, {"date": "2023-06-29", "close": 22.9, "volume": 14764.0}, {"date": "2023-06-30", "close": 22.51, "volume": 16839.0}, {"date": "2023-07-03", "close": 23.04, "volume": 5991.0}, {"date": "2023-07-05", "close": 22.62, "volume": 23470.0}, {"date": "2023-07-06", "close": 21.34, "volume": 12920.0}, {"date": "2023-07-07", "close": 22.03, "volume": 40637.0}, {"date": "2023-07-10", "close": 22.15, "volume": 17113.0}, {"date": "2023-07-11", "close": 22.0, "volume": 11067.0}, {"date": "2023-07-12", "close": 22.41, "volume": 17022.0}, {"date": "2023-07-13", "close": 22.75, "volume": 7842.0}, {"date": "2023-07-14", "close": 22.41, "volume": 11814.0}, {"date": "2023-07-17", "close": 22.28, "volume": 15903.0}, {"date": "2023-07-18", "close": 23.07, "volume": 18327.0}, {"date": "2023-07-19", "close": 24.11, "volume": 31689.0}, {"date": "2023-07-20", "close": 24.75, "volume": 21341.0}, {"date": "2023-07-21", "close": 23.9, "volume": 22906.0}, {"date": "2023-07-24", "close": 24.16, "volume": 11740.0}, {"date": "2023-07-25", "close": 23.65, "volume": 14400.0}, {"date": "2023-07-26", "close": 24.67, "volume": 19355.0}, {"date": "2023-07-27", "close": 23.18, "volume": 14679.0}, {"date": "2023-07-28", "close": 22.58, "volume": 14845.0}, {"date": "2023-07-31", "close": 21.32, "volume": 18005.0}, {"date": "2023-08-01", "close": 21.3, "volume": 10893.0}, {"date": "2023-08-02", "close": 21.68, "volume": 16597.0}, {"date": "2023-08-03", "close": 21.58, "volume": 15318.0}, {"date": "2023-08-04", "close": 21.08, "volume": 9219.0}, {"date": "2023-08-07", "close": 20.85, "volume": 12489.0}, {"date": "2023-08-08", "close": 21.49, "volume": 18206.0}, {"date": "2023-08-09", "close": 20.94, "volume": 8957.0}, {"date": "2023-08-10", "close": 20.95, "volume": 12249.0}, {"date": "2023-08-11", "close": 20.54, "volume": 38581.0}, {"date": "2023-08-14", "close": 20.3, "volume": 8164.0}, {"date": "2023-08-15", "close": 19.6, "volume": 12579.0}, {"date": "2023-08-16", "close": 19.79, "volume": 11841.0}, {"date": "2023-08-17", "close": 20.2, "volume": 10377.0}, {"date": "2023-08-18", "close": 19.21, "volume": 51508.0}, {"date": "2023-08-21", "close": 19.26, "volume": 17535.0}, {"date": "2023-08-22", "close": 18.68, "volume": 13515.0}, {"date": "2023-08-23", "close": 18.49, "volume": 10140.0}, {"date": "2023-08-24", "close": 18.2, "volume": 17350.0}, {"date": "2023-08-25", "close": 18.31, "volume": 10103.0}, {"date": "2023-08-28", "close": 18.42, "volume": 10975.0}, {"date": "2023-08-29", "close": 18.8, "volume": 12376.0}, {"date": "2023-08-30", "close": 18.87, "volume": 28053.0}, {"date": "2023-08-31", "close": 19.1, "volume": 30290.0}, {"date": "2023-09-01", "close": 19.92, "volume": 9257.0}, {"date": "2023-09-05", "close": 18.98, "volume": 11833.0}, {"date": "2023-09-06", "close": 18.45, "volume": 13327.0}, {"date": "2023-09-07", "close": 18.16, "volume": 54447.0}, {"date": "2023-09-08", "close": 18.65, "volume": 9712.0}, {"date": "2023-09-11", "close": 18.24, "volume": 15595.0}, {"date": "2023-09-12", "close": 18.58, "volume": 12890.0}, {"date": "2023-09-13", "close": 18.16, "volume": 10898.0}, {"date": "2023-09-14", "close": 18.98, "volume": 12999.0}, {"date": "2023-09-15", "close": 18.38, "volume": 97267.0}, {"date": "2023-09-18", "close": 17.97, "volume": 31153.0}, {"date": "2023-09-19", "close": 17.8, "volume": 9145.0}, {"date": "2023-09-20", "close": 17.71, "volume": 10157.0}, {"date": "2023-09-21", "close": 17.5, "volume": 12804.0}, {"date": "2023-09-22", "close": 17.43, "volume": 13329.0}, {"date": "2023-09-25", "close": 17.35, "volume": 27248.0}, {"date": "2023-09-26", "close": 17.6, "volume": 19963.0}, {"date": "2023-09-27", "close": 17.66, "volume": 11198.0}, {"date": "2023-09-28", "close": 17.71, "volume": 10084.0}, {"date": "2023-09-29", "close": 17.53, "volume": 13035.0}, {"date": "2023-10-02", "close": 17.47, "volume": 23001.0}, {"date": "2023-10-03", "close": 17.31, "volume": 11546.0}, {"date": "2023-10-04", "close": 17.51, "volume": 13805.0}, {"date": "2023-10-05", "close": 17.69, "volume": 17422.0}, {"date": "2023-10-06", "close": 17.59, "volume": 10032.0}, {"date": "2023-10-09", "close": 17.43, "volume": 13478.0}, {"date": "2023-10-10", "close": 17.4, "volume": 16918.0}, {"date": "2023-10-11", "close": 17.55, "volume": 8141.0}, {"date": "2023-10-12", "close": 17.37, "volume": 7592.0}, {"date": "2023-10-13", "close": 17.22, "volume": 9059.0}, {"date": "2023-10-16", "close": 17.17, "volume": 17322.0}, {"date": "2023-10-17", "close": 17.49, "volume": 23111.0}, {"date": "2023-10-18", "close": 17.51, "volume": 12005.0}, {"date": "2023-10-19", "close": 17.21, "volume": 13836.0}, {"date": "2023-10-20", "close": 17.72, "volume": 29342.0}, {"date": "2023-10-23", "close": 17.54, "volume": 26128.0}, {"date": "2023-10-24", "close": 17.265, "volume": 13478.0}, {"date": "2023-10-25", "close": 17.48, "volume": 13029.0}, {"date": "2023-10-26", "close": 18.25, "volume": 14135.0}, {"date": "2023-10-27", "close": 17.46, "volume": 12748.0}, {"date": "2023-10-30", "close": 16.98, "volume": 20017.0}, {"date": "2023-10-31", "close": 17.42, "volume": 16994.0}, {"date": "2023-11-01", "close": 17.15, "volume": 8334.0}, {"date": "2023-11-02", "close": 17.77, "volume": 16173.0}, {"date": "2023-11-03", "close": 18.83, "volume": 24152.0}, {"date": "2023-11-06", "close": 18.1, "volume": 11817.0}, {"date": "2023-11-07", "close": 18.4, "volume": 20754.0}, {"date": "2023-11-08", "close": 17.71, "volume": 13573.0}, {"date": "2023-11-09", "close": 17.72, "volume": 5988.0}, {"date": "2023-11-10", "close": 18.09, "volume": 16253.0}, {"date": "2023-11-13", "close": 17.78, "volume": 14457.0}, {"date": "2023-11-14", "close": 19.99, "volume": 37176.0}, {"date": "2023-11-15", "close": 19.87, "volume": 16546.0}, {"date": "2023-11-16", "close": 19.25, "volume": 10841.0}, {"date": "2023-11-17", "close": 19.87, "volume": 18204.0}, {"date": "2023-11-20", "close": 19.465, "volume": 7407.0}, {"date": "2023-11-21", "close": 18.43, "volume": 26755.0}, {"date": "2023-11-22", "close": 19.07, "volume": 10505.0}, {"date": "2023-11-24", "close": 19.25, "volume": 4987.0}, {"date": "2023-11-27", "close": 19.67, "volume": 12276.0}, {"date": "2023-11-28", "close": 19.0, "volume": 15619.0}, {"date": "2023-11-29", "close": 20.1, "volume": 18192.0}, {"date": "2023-11-30", "close": 19.5, "volume": 11351.0}, {"date": "2023-12-01", "close": 20.48, "volume": 23245.0}, {"date": "2023-12-04", "close": 20.99, "volume": 7809.0}, {"date": "2023-12-05", "close": 20.77, "volume": 6518.0}, {"date": "2023-12-06", "close": 21.57, "volume": 18874.0}, {"date": "2023-12-07", "close": 21.68, "volume": 14562.0}, {"date": "2023-12-08", "close": 21.98, "volume": 16397.0}, {"date": "2023-12-11", "close": 21.52, "volume": 32522.0}, {"date": "2023-12-12", "close": 21.48, "volume": 36863.0}, {"date": "2023-12-13", "close": 22.53, "volume": 51120.0}, {"date": "2023-12-14", "close": 22.32, "volume": 34452.0}, {"date": "2023-12-15", "close": 23.95, "volume": 80087.0}, {"date": "2023-12-18", "close": 23.42, "volume": 30284.0}, {"date": "2023-12-19", "close": 24.5, "volume": 23974.0}, {"date": "2023-12-20", "close": 24.95, "volume": 25604.0}, {"date": "2023-12-21", "close": 25.4, "volume": 16342.0}, {"date": "2023-12-22", "close": 26.03, "volume": 20729.0}, {"date": "2023-12-26", "close": 27.17, "volume": 24108.0}, {"date": "2023-12-27", "close": 27.61, "volume": 17896.0}, {"date": "2023-12-28", "close": 26.62, "volume": 20676.0}, {"date": "2023-12-29", "close": 24.8, "volume": 33570.0}, {"date": "2024-01-02", "close": 23.84, "volume": 16232.0}, {"date": "2024-01-03", "close": 22.49, "volume": 31607.0}, {"date": "2024-01-04", "close": 22.73, "volume": 16606.0}, {"date": "2024-01-05", "close": 22.78, "volume": 53333.0}, {"date": "2024-01-08", "close": 22.59, "volume": 12180.0}, {"date": "2024-01-09", "close": 21.82, "volume": 13166.0}, {"date": "2024-01-10", "close": 22.48, "volume": 15737.0}, {"date": "2024-01-11", "close": 22.35, "volume": 27845.0}, {"date": "2024-01-12", "close": 22.75, "volume": 23321.0}, {"date": "2024-01-16", "close": 21.71, "volume": 34613.0}, {"date": "2024-01-17", "close": 21.74, "volume": 11007.0}, {"date": "2024-01-18", "close": 21.96, "volume": 10889.0}, {"date": "2024-01-19", "close": 22.64, "volume": 13206.0}, {"date": "2024-01-22", "close": 23.26, "volume": 16314.0}, {"date": "2024-01-23", "close": 22.87, "volume": 15287.0}, {"date": "2024-01-24", "close": 23.7, "volume": 16678.0}, {"date": "2024-01-25", "close": 23.93, "volume": 13456.0}, {"date": "2024-01-26", "close": 23.76, "volume": 6194.0}, {"date": "2024-01-29", "close": 24.0, "volume": 13824.0}, {"date": "2024-01-30", "close": 23.45, "volume": 6011.0}, {"date": "2024-01-31", "close": 22.6, "volume": 17904.0}, {"date": "2024-02-01", "close": 22.03, "volume": 14496.0}, {"date": "2024-02-02", "close": 21.85, "volume": 13582.0}, {"date": "2024-02-05", "close": 22.12, "volume": 31222.0}, {"date": "2024-02-06", "close": 22.13, "volume": 9270.0}, {"date": "2024-02-07", "close": 21.01, "volume": 20272.0}, {"date": "2024-02-08", "close": 20.95, "volume": 27260.0}, {"date": "2024-02-09", "close": 21.41, "volume": 34385.0}, {"date": "2024-02-12", "close": 22.26, "volume": 21573.0}, {"date": "2024-02-13", "close": 19.84, "volume": 30295.0}, {"date": "2024-02-14", "close": 21.3, "volume": 28301.0}, {"date": "2024-02-15", "close": 22.33, "volume": 20527.0}, {"date": "2024-02-16", "close": 22.2, "volume": 17191.0}, {"date": "2024-02-20", "close": 21.73, "volume": 13130.0}, {"date": "2024-02-21", "close": 21.15, "volume": 10508.0}, {"date": "2024-02-22", "close": 20.27, "volume": 18690.0}, {"date": "2024-02-23", "close": 20.7, "volume": 10494.0}, {"date": "2024-02-26", "close": 20.76, "volume": 8031.0}, {"date": "2024-02-27", "close": 20.3, "volume": 31536.0}, {"date": "2024-02-28", "close": 19.595, "volume": 21408.0}, {"date": "2024-02-29", "close": 20.2, "volume": 14444.0}, {"date": "2024-03-01", "close": 20.23, "volume": 15250.0}, {"date": "2024-03-04", "close": 20.43, "volume": 6905.0}, {"date": "2024-03-05", "close": 20.46, "volume": 7366.0}, {"date": "2024-03-06", "close": 20.76, "volume": 7141.0}, {"date": "2024-03-07", "close": 20.78, "volume": 19618.0}, {"date": "2024-03-08", "close": 21.16, "volume": 7442.0}, {"date": "2024-03-11", "close": 20.51, "volume": 7893.0}, {"date": "2024-03-12", "close": 19.85, "volume": 16966.0}, {"date": "2024-03-13", "close": 19.75, "volume": 17036.0}, {"date": "2024-03-14", "close": 19.38, "volume": 17692.0}, {"date": "2024-03-15", "close": 19.61, "volume": 56184.0}, {"date": "2024-03-18", "close": 19.74, "volume": 16411.0}, {"date": "2024-03-19", "close": 20.2, "volume": 18444.0}, {"date": "2024-03-20", "close": 20.59, "volume": 11017.0}, {"date": "2024-03-21", "close": 21.28, "volume": 28870.0}, {"date": "2024-03-22", "close": 20.59, "volume": 10068.0}, {"date": "2024-03-25", "close": 22.3, "volume": 41360.0}, {"date": "2024-03-26", "close": 22.5, "volume": 26541.0}, {"date": "2024-03-27", "close": 22.5, "volume": 24344.0}, {"date": "2024-03-28", "close": 22.29, "volume": 72309.0}, {"date": "2024-04-01", "close": 21.41, "volume": 37832.0}, {"date": "2024-04-02", "close": 20.95, "volume": 13684.0}, {"date": "2024-04-03", "close": 20.97, "volume": 21666.0}, {"date": "2024-04-04", "close": 21.35, "volume": 14122.0}, {"date": "2024-04-05", "close": 21.23, "volume": 11495.0}, {"date": "2024-04-08", "close": 21.25, "volume": 13530.0}, {"date": "2024-04-09", "close": 21.39, "volume": 13832.0}, {"date": "2024-04-10", "close": 20.11, "volume": 32126.0}, {"date": "2024-04-11", "close": 20.25, "volume": 14828.0}, {"date": "2024-04-12", "close": 20.07, "volume": 12773.0}, {"date": "2024-04-15", "close": 20.03, "volume": 11636.0}, {"date": "2024-04-16", "close": 20.23, "volume": 6081.0}, {"date": "2024-04-17", "close": 19.85, "volume": 11429.0}, {"date": "2024-04-18", "close": 20.21, "volume": 27266.0}, {"date": "2024-04-19", "close": 21.0, "volume": 14531.0}, {"date": "2024-04-22", "close": 21.08, "volume": 30002.0}, {"date": "2024-04-23", "close": 21.19, "volume": 8891.0}, {"date": "2024-04-24", "close": 21.3, "volume": 19116.0}, {"date": "2024-04-25", "close": 20.47, "volume": 15993.0}, {"date": "2024-04-26", "close": 21.72, "volume": 24831.0}, {"date": "2024-04-29", "close": 21.01, "volume": 15149.0}, {"date": "2024-04-30", "close": 20.5, "volume": 11028.0}, {"date": "2024-05-01", "close": 21.17, "volume": 9642.0}, {"date": "2024-05-02", "close": 21.92, "volume": 19051.0}, {"date": "2024-05-03", "close": 21.79, "volume": 15037.0}, {"date": "2024-05-06", "close": 21.97, "volume": 7386.0}, {"date": "2024-05-07", "close": 21.65, "volume": 12673.0}, {"date": "2024-05-08", "close": 21.86, "volume": 7114.0}, {"date": "2024-05-09", "close": 22.3, "volume": 14998.0}, {"date": "2024-05-10", "close": 22.46, "volume": 9053.0}, {"date": "2024-05-13", "close": 22.53, "volume": 13158.0}, {"date": "2024-05-14", "close": 22.9, "volume": 12111.0}, {"date": "2024-05-15", "close": 22.73, "volume": 8233.0}, {"date": "2024-05-16", "close": 22.77, "volume": 12953.0}, {"date": "2024-05-17", "close": 22.86, "volume": 16412.0}, {"date": "2024-05-20", "close": 22.1, "volume": 6748.0}, {"date": "2024-05-21", "close": 22.13, "volume": 17052.0}, {"date": "2024-05-22", "close": 22.3, "volume": 9949.0}, {"date": "2024-05-23", "close": 22.03, "volume": 22549.0}, {"date": "2024-05-24", "close": 22.24, "volume": 12430.0}, {"date": "2024-05-28", "close": 21.97, "volume": 11287.0}, {"date": "2024-05-29", "close": 21.32, "volume": 11644.0}, {"date": "2024-05-30", "close": 21.54, "volume": 8982.0}, {"date": "2024-05-31", "close": 22.06, "volume": 9278.0}, {"date": "2024-06-03", "close": 21.75, "volume": 18590.0}, {"date": "2024-06-04", "close": 21.0, "volume": 13566.0}, {"date": "2024-06-05", "close": 20.96, "volume": 18281.0}, {"date": "2024-06-06", "close": 20.47, "volume": 11816.0}, {"date": "2024-06-07", "close": 20.06, "volume": 9853.0}, {"date": "2024-06-10", "close": 22.7, "volume": 302874.0}, {"date": "2024-06-11", "close": 23.0, "volume": 101679.0}, {"date": "2024-06-12", "close": 22.37, "volume": 49959.0}, {"date": "2024-06-13", "close": 22.29, "volume": 26242.0}, {"date": "2024-06-14", "close": 21.74, "volume": 23057.0}, {"date": "2024-06-17", "close": 22.16, "volume": 75459.0}, {"date": "2024-06-18", "close": 21.89, "volume": 34139.0}, {"date": "2024-06-20", "close": 22.49, "volume": 22726.0}, {"date": "2024-06-21", "close": 22.26, "volume": 48464.0}, {"date": "2024-06-24", "close": 22.72, "volume": 21537.0}, {"date": "2024-06-25", "close": 21.48, "volume": 29555.0}, {"date": "2024-06-26", "close": 22.53, "volume": 37394.0}, {"date": "2024-06-27", "close": 22.77, "volume": 15869.0}, {"date": "2024-06-28", "close": 23.22, "volume": 96881.0}, {"date": "2024-07-01", "close": 22.41, "volume": 36165.0}, {"date": "2024-07-02", "close": 22.885, "volume": 29970.0}, {"date": "2024-07-03", "close": 22.31, "volume": 28781.0}, {"date": "2024-07-05", "close": 21.26, "volume": 55873.0}, {"date": "2024-07-08", "close": 21.25, "volume": 68794.0}, {"date": "2024-07-09", "close": 21.68, "volume": 39018.0}, {"date": "2024-07-10", "close": 22.17, "volume": 23501.0}, {"date": "2024-07-11", "close": 23.55, "volume": 67141.0}, {"date": "2024-07-12", "close": 23.45, "volume": 36009.0}, {"date": "2024-07-15", "close": 24.28, "volume": 51049.0}, {"date": "2024-07-16", "close": 24.95, "volume": 72138.0}, {"date": "2024-07-17", "close": 25.68, "volume": 40321.0}, {"date": "2024-07-18", "close": 24.71, "volume": 35788.0}, {"date": "2024-07-19", "close": 24.87, "volume": 46117.0}, {"date": "2024-07-22", "close": 26.05, "volume": 76613.0}, {"date": "2024-07-23", "close": 28.01, "volume": 126702.0}, {"date": "2024-07-24", "close": 27.27, "volume": 55470.0}, {"date": "2024-07-25", "close": 28.21, "volume": 64785.0}, {"date": "2024-07-26", "close": 28.09, "volume": 62964.0}, {"date": "2024-07-29", "close": 26.42, "volume": 34804.0}, {"date": "2024-07-30", "close": 27.01, "volume": 34509.0}, {"date": "2024-07-31", "close": 27.53, "volume": 41438.0}, {"date": "2024-08-01", "close": 25.77, "volume": 40397.0}, {"date": "2024-08-02", "close": 25.09, "volume": 37476.0}, {"date": "2024-08-05", "close": 24.35, "volume": 57780.0}, {"date": "2024-08-06", "close": 24.06, "volume": 29771.0}, {"date": "2024-08-07", "close": 23.77, "volume": 52893.0}, {"date": "2024-08-08", "close": 24.32, "volume": 19971.0}, {"date": "2024-08-09", "close": 23.97, "volume": 31518.0}, {"date": "2024-08-12", "close": 24.61, "volume": 34869.0}, {"date": "2024-08-13", "close": 24.68, "volume": 15075.0}, {"date": "2024-08-14", "close": 24.85, "volume": 14804.0}, {"date": "2024-08-15", "close": 25.35, "volume": 33480.0}, {"date": "2024-08-16", "close": 25.55, "volume": 82929.0}, {"date": "2024-08-19", "close": 25.98, "volume": 14414.0}, {"date": "2024-08-20", "close": 25.64, "volume": 20297.0}, {"date": "2024-08-21", "close": 25.82, "volume": 15443.0}, {"date": "2024-08-22", "close": 25.55, "volume": 13031.0}, {"date": "2024-08-23", "close": 27.2, "volume": 59689.0}, {"date": "2024-08-26", "close": 26.62, "volume": 49807.0}, {"date": "2024-08-27", "close": 27.16, "volume": 21264.0}, {"date": "2024-08-28", "close": 27.16, "volume": 12323.0}, {"date": "2024-08-29", "close": 27.06, "volume": 17750.0}, {"date": "2024-08-30", "close": 27.49, "volume": 10482.0}, {"date": "2024-09-03", "close": 26.0, "volume": 29565.0}, {"date": "2024-09-04", "close": 25.75, "volume": 17034.0}, {"date": "2024-09-05", "close": 26.31, "volume": 19494.0}, {"date": "2024-09-06", "close": 25.87, "volume": 20164.0}, {"date": "2024-09-09", "close": 26.03, "volume": 18177.0}, {"date": "2024-09-10", "close": 26.41, "volume": 15498.0}, {"date": "2024-09-11", "close": 26.42, "volume": 20649.0}, {"date": "2024-09-12", "close": 26.82, "volume": 13670.0}, {"date": "2024-09-13", "close": 27.67, "volume": 20654.0}, {"date": "2024-09-16", "close": 27.6, "volume": 29543.0}, {"date": "2024-09-17", "close": 26.87, "volume": 37151.0}, {"date": "2024-09-18", "close": 27.45, "volume": 26327.0}, {"date": "2024-09-19", "close": 27.97, "volume": 24462.0}, {"date": "2024-09-20", "close": 27.53, "volume": 104311.0}, {"date": "2024-09-23", "close": 27.3, "volume": 13319.0}, {"date": "2024-09-24", "close": 27.44, "volume": 21008.0}, {"date": "2024-09-25", "close": 27.37, "volume": 26636.0}, {"date": "2024-09-26", "close": 27.25, "volume": 20295.0}, {"date": "2024-09-27", "close": 27.69, "volume": 23479.0}, {"date": "2024-09-30", "close": 27.65, "volume": 19811.0}, {"date": "2024-10-01", "close": 26.16, "volume": 25994.0}, {"date": "2024-10-02", "close": 26.06, "volume": 9575.0}, {"date": "2024-10-03", "close": 26.25, "volume": 16305.0}, {"date": "2024-10-04", "close": 26.08, "volume": 10684.0}, {"date": "2024-10-07", "close": 25.99, "volume": 15616.0}, {"date": "2024-10-08", "close": 26.18, "volume": 13087.0}, {"date": "2024-10-09", "close": 26.2, "volume": 11761.0}, {"date": "2024-10-10", "close": 26.13, "volume": 14334.0}, {"date": "2024-10-11", "close": 27.42, "volume": 12948.0}, {"date": "2024-10-14", "close": 27.71, "volume": 15626.0}, {"date": "2024-10-15", "close": 28.01, "volume": 26417.0}, {"date": "2024-10-16", "close": 28.76, "volume": 22739.0}, {"date": "2024-10-17", "close": 28.49, "volume": 13029.0}, {"date": "2024-10-18", "close": 28.13, "volume": 14003.0}, {"date": "2024-10-21", "close": 27.39, "volume": 25331.0}, {"date": "2024-10-22", "close": 27.23, "volume": 24648.0}, {"date": "2024-10-23", "close": 27.1, "volume": 51235.0}, {"date": "2024-10-24", "close": 27.09, "volume": 13157.0}, {"date": "2024-10-25", "close": 26.44, "volume": 13788.0}, {"date": "2024-10-28", "close": 27.18, "volume": 14697.0}, {"date": "2024-10-29", "close": 27.28, "volume": 12943.0}, {"date": "2024-10-30", "close": 27.46, "volume": 16249.0}, {"date": "2024-10-31", "close": 27.11, "volume": 21100.0}, {"date": "2024-11-01", "close": 27.55, "volume": 22131.0}, {"date": "2024-11-04", "close": 27.81, "volume": 17959.0}, {"date": "2024-11-05", "close": 28.88, "volume": 17472.0}, {"date": "2024-11-06", "close": 32.16, "volume": 115776.0}, {"date": "2024-11-07", "close": 30.81, "volume": 40982.0}, {"date": "2024-11-08", "close": 32.09, "volume": 27796.0}, {"date": "2024-11-11", "close": 33.16, "volume": 33314.0}, {"date": "2024-11-12", "close": 33.12, "volume": 40513.0}, {"date": "2024-11-13", "close": 32.49, "volume": 27404.0}, {"date": "2024-11-14", "close": 32.13, "volume": 22742.0}, {"date": "2024-11-15", "close": 32.27, "volume": 28625.0}, {"date": "2024-11-18", "close": 32.03, "volume": 18918.0}, {"date": "2024-11-19", "close": 32.03, "volume": 20761.0}, {"date": "2024-11-20", "close": 31.91, "volume": 14643.0}, {"date": "2024-11-21", "close": 32.42, "volume": 19462.0}, {"date": "2024-11-22", "close": 32.99, "volume": 23200.0}, {"date": "2024-11-25", "close": 33.2, "volume": 24111.0}, {"date": "2024-11-26", "close": 33.1, "volume": 18824.0}, {"date": "2024-11-27", "close": 33.04, "volume": 44316.0}, {"date": "2024-11-29", "close": 33.52, "volume": 14029.0}, {"date": "2024-12-02", "close": 33.2, "volume": 22007.0}, {"date": "2024-12-03", "close": 32.43, "volume": 14578.0}, {"date": "2024-12-04", "close": 32.67, "volume": 19613.0}, {"date": "2024-12-05", "close": 32.7, "volume": 12260.0}, {"date": "2024-12-06", "close": 32.6, "volume": 15514.0}, {"date": "2024-12-09", "close": 32.18, "volume": 13152.0}, {"date": "2024-12-10", "close": 32.92, "volume": 18936.0}, {"date": "2024-12-11", "close": 33.03, "volume": 32598.0}, {"date": "2024-12-12", "close": 32.35, "volume": 14549.0}, {"date": "2024-12-13", "close": 31.97, "volume": 21193.0}, {"date": "2024-12-16", "close": 32.7, "volume": 18560.0}, {"date": "2024-12-17", "close": 31.915, "volume": 28325.0}, {"date": "2024-12-18", "close": 29.69, "volume": 26891.0}, {"date": "2024-12-19", "close": 29.46, "volume": 21753.0}, {"date": "2024-12-20", "close": 29.92, "volume": 77505.0}, {"date": "2024-12-23", "close": 29.22, "volume": 16206.0}, {"date": "2024-12-24", "close": 29.37, "volume": 9519.0}, {"date": "2024-12-26", "close": 29.6, "volume": 11064.0}, {"date": "2024-12-27", "close": 28.56, "volume": 13770.0}, {"date": "2024-12-30", "close": 28.52, "volume": 9548.0}, {"date": "2024-12-31", "close": 29.45, "volume": 39526.0}, {"date": "2025-01-02", "close": 28.35, "volume": 13770.0}, {"date": "2025-01-03", "close": 28.15, "volume": 19309.0}, {"date": "2025-01-06", "close": 27.51, "volume": 24908.0}, {"date": "2025-01-07", "close": 26.81, "volume": 23234.0}, {"date": "2025-01-08", "close": 26.8, "volume": 9875.0}, {"date": "2025-01-10", "close": 25.17, "volume": 34977.0}, {"date": "2025-01-13", "close": 26.34, "volume": 33202.0}, {"date": "2025-01-14", "close": 26.7, "volume": 15245.0}, {"date": "2025-01-15", "close": 27.32, "volume": 11151.0}, {"date": "2025-01-16", "close": 26.29, "volume": 30691.0}, {"date": "2025-01-17", "close": 26.7, "volume": 18754.0}, {"date": "2025-01-21", "close": 27.28, "volume": 31088.0}, {"date": "2025-01-22", "close": 25.96, "volume": 58470.0}, {"date": "2025-01-23", "close": 26.54, "volume": 16069.0}, {"date": "2025-01-24", "close": 26.46, "volume": 21488.0}, {"date": "2025-01-27", "close": 27.2, "volume": 25762.0}, {"date": "2025-01-28", "close": 27.3, "volume": 20869.0}, {"date": "2025-01-29", "close": 27.77, "volume": 20643.0}, {"date": "2025-01-30", "close": 27.53, "volume": 15324.0}, {"date": "2025-01-31", "close": 27.17, "volume": 15565.0}, {"date": "2025-02-03", "close": 26.18, "volume": 21518.0}, {"date": "2025-02-04", "close": 26.89, "volume": 13651.0}, {"date": "2025-02-05", "close": 27.59, "volume": 23318.0}, {"date": "2025-02-06", "close": 27.25, "volume": 15894.0}, {"date": "2025-02-07", "close": 26.99, "volume": 11518.0}, {"date": "2025-02-10", "close": 27.02, "volume": 11590.0}, {"date": "2025-02-11", "close": 27.24, "volume": 10494.0}, {"date": "2025-02-12", "close": 26.06, "volume": 18952.0}, {"date": "2025-02-13", "close": 26.41, "volume": 19475.0}, {"date": "2025-02-14", "close": 26.23, "volume": 10508.0}, {"date": "2025-02-18", "close": 26.14, "volume": 11623.0}, {"date": "2025-02-19", "close": 25.91, "volume": 12554.0}, {"date": "2025-02-20", "close": 25.5, "volume": 9417.0}, {"date": "2025-02-21", "close": 25.19, "volume": 21635.0}, {"date": "2025-02-24", "close": 24.7, "volume": 14303.0}, {"date": "2025-02-25", "close": 24.98, "volume": 22244.0}, {"date": "2025-02-26", "close": 25.5, "volume": 16135.0}, {"date": "2025-02-27", "close": 25.56, "volume": 14360.0}, {"date": "2025-02-28", "close": 25.7, "volume": 12349.0}, {"date": "2025-03-03", "close": 25.43, "volume": 11980.0}, {"date": "2025-03-04", "close": 25.02, "volume": 10259.0}, {"date": "2025-03-05", "close": 24.28, "volume": 16241.0}, {"date": "2025-03-06", "close": 24.15, "volume": 19591.0}, {"date": "2025-03-07", "close": 24.51, "volume": 11466.0}, {"date": "2025-03-10", "close": 23.31, "volume": 10946.0}, {"date": "2025-03-11", "close": 23.4, "volume": 19443.0}, {"date": "2025-03-12", "close": 23.67, "volume": 11195.0}, {"date": "2025-03-13", "close": 23.46, "volume": 8768.0}, {"date": "2025-03-14", "close": 23.65, "volume": 9220.0}, {"date": "2025-03-17", "close": 23.62, "volume": 12046.0}, {"date": "2025-03-18", "close": 23.76, "volume": 19007.0}, {"date": "2025-03-19", "close": 24.08, "volume": 9232.0}, {"date": "2025-03-20", "close": 24.32, "volume": 9584.0}, {"date": "2025-03-21", "close": 24.25, "volume": 58186.0}, {"date": "2025-03-24", "close": 24.29, "volume": 9372.0}, {"date": "2025-03-25", "close": 24.25, "volume": 19645.0}, {"date": "2025-03-26", "close": 24.24, "volume": 8905.0}, {"date": "2025-03-27", "close": 24.65, "volume": 8700.0}, {"date": "2025-03-28", "close": 24.15, "volume": 11580.0}, {"date": "2025-03-31", "close": 23.91, "volume": 24649.0}, {"date": "2025-04-01", "close": 23.85, "volume": 14124.0}, {"date": "2025-04-02", "close": 23.96, "volume": 13993.0}, {"date": "2025-04-03", "close": 22.21, "volume": 30299.0}, {"date": "2025-04-04", "close": 22.5, "volume": 30705.0}, {"date": "2025-04-07", "close": 22.31, "volume": 29919.0}, {"date": "2025-04-08", "close": 22.32, "volume": 35500.0}, {"date": "2025-04-09", "close": 23.45, "volume": 27769.0}, {"date": "2025-04-10", "close": 21.91, "volume": 16880.0}, {"date": "2025-04-11", "close": 21.65, "volume": 16324.0}, {"date": "2025-04-14", "close": 21.42, "volume": 14729.0}, {"date": "2025-04-15", "close": 21.8, "volume": 18348.0}, {"date": "2025-04-16", "close": 21.77, "volume": 17326.0}, {"date": "2025-04-17", "close": 22.74, "volume": 21905.0}, {"date": "2025-04-21", "close": 22.61, "volume": 15442.0}, {"date": "2025-04-22", "close": 22.99, "volume": 26059.0}, {"date": "2025-04-23", "close": 23.22, "volume": 19199.0}, {"date": "2025-04-24", "close": 23.22, "volume": 15535.0}, {"date": "2025-04-25", "close": 23.26, "volume": 17519.0}, {"date": "2025-04-28", "close": 23.14, "volume": 26364.0}, {"date": "2025-04-29", "close": 24.99, "volume": 36848.0}, {"date": "2025-04-30", "close": 26.17, "volume": 36616.0}, {"date": "2025-05-01", "close": 24.3, "volume": 36049.0}, {"date": "2025-05-02", "close": 25.66, "volume": 13407.0}, {"date": "2025-05-05", "close": 25.1, "volume": 12173.0}, {"date": "2025-05-06", "close": 24.72, "volume": 10281.0}, {"date": "2025-05-07", "close": 24.86, "volume": 13886.0}, {"date": "2025-05-08", "close": 25.25, "volume": 10798.0}, {"date": "2025-05-09", "close": 25.04, "volume": 8755.0}, {"date": "2025-05-12", "close": 25.55, "volume": 11462.0}, {"date": "2025-05-13", "close": 25.49, "volume": 7941.0}, {"date": "2025-05-14", "close": 26.31, "volume": 21887.0}, {"date": "2025-05-15", "close": 26.48, "volume": 11458.0}, {"date": "2025-05-16", "close": 25.62, "volume": 18095.0}, {"date": "2025-05-19", "close": 25.65, "volume": 15293.0}, {"date": "2025-05-20", "close": 26.03, "volume": 16865.0}, {"date": "2025-05-21", "close": 24.63, "volume": 13087.0}, {"date": "2025-05-22", "close": 23.76, "volume": 7594.0}, {"date": "2025-05-23", "close": 23.58, "volume": 12388.0}, {"date": "2025-05-27", "close": 24.29, "volume": 7962.0}, {"date": "2025-05-28", "close": 23.88, "volume": 7578.0}, {"date": "2025-05-29", "close": 24.06, "volume": 6669.0}, {"date": "2025-05-30", "close": 23.81, "volume": 9045.0}, {"date": "2025-06-02", "close": 22.99, "volume": 16196.0}, {"date": "2025-06-03", "close": 23.55, "volume": 24977.0}, {"date": "2025-06-04", "close": 22.96, "volume": 16285.0}, {"date": "2025-06-05", "close": 22.83, "volume": 9673.0}, {"date": "2025-06-06", "close": 23.16, "volume": 8548.0}, {"date": "2025-06-09", "close": 23.51, "volume": 17465.0}, {"date": "2025-06-10", "close": 24.34, "volume": 18829.0}, {"date": "2025-06-11", "close": 24.97, "volume": 26845.0}, {"date": "2025-06-12", "close": 25.0, "volume": 13655.0}, {"date": "2025-06-13", "close": 23.82, "volume": 22328.0}, {"date": "2025-06-16", "close": 23.45, "volume": 19212.0}, {"date": "2025-06-17", "close": 23.325, "volume": 11501.0}, {"date": "2025-06-18", "close": 24.03, "volume": 13960.0}, {"date": "2025-06-20", "close": 23.92, "volume": 35403.0}, {"date": "2025-06-23", "close": 24.55, "volume": 12244.0}, {"date": "2025-06-24", "close": 24.99, "volume": 11730.0}, {"date": "2025-06-25", "close": 24.59, "volume": 11444.0}, {"date": "2025-06-26", "close": 25.25, "volume": 11133.0}, {"date": "2025-06-27", "close": 25.32, "volume": 43560.0}, {"date": "2025-06-30", "close": 25.28, "volume": 29060.0}, {"date": "2025-07-01", "close": 26.21, "volume": 9683.0}, {"date": "2025-07-02", "close": 26.92, "volume": 19888.0}, {"date": "2025-07-03", "close": 28.19, "volume": 16736.0}, {"date": "2025-07-07", "close": 26.21, "volume": 34732.0}, {"date": "2025-07-08", "close": 26.41, "volume": 46370.0}, {"date": "2025-07-09", "close": 26.41, "volume": 33994.0}, {"date": "2025-07-10", "close": 26.48, "volume": 56744.0}, {"date": "2025-07-11", "close": 25.78, "volume": 50564.0}, {"date": "2025-07-14", "close": 26.02, "volume": 37469.0}, {"date": "2025-07-15", "close": 25.26, "volume": 29751.0}, {"date": "2025-07-16", "close": 25.59, "volume": 32649.0}, {"date": "2025-07-17", "close": 25.935, "volume": 23639.0}, {"date": "2025-07-18", "close": 25.94, "volume": 36072.0}, {"date": "2025-07-21", "close": 26.64, "volume": 30941.0}, {"date": "2025-07-22", "close": 26.62, "volume": 24169.0}, {"date": "2025-07-23", "close": 26.77, "volume": 13137.0}, {"date": "2025-07-24", "close": 25.885, "volume": 11307.0}, {"date": "2025-07-25", "close": 25.77, "volume": 10064.0}, {"date": "2025-07-28", "close": 25.82, "volume": 11183.0}, {"date": "2025-07-29", "close": 26.16, "volume": 14618.0}, {"date": "2025-07-30", "close": 24.75, "volume": 15889.0}, {"date": "2025-07-31", "close": 24.01, "volume": 18942.0}, {"date": "2025-08-01", "close": 23.79, "volume": 33525.0}, {"date": "2025-08-04", "close": 24.64, "volume": 25471.0}, {"date": "2025-08-05", "close": 23.94, "volume": 20546.0}, {"date": "2025-08-06", "close": 24.1, "volume": 16145.0}, {"date": "2025-08-07", "close": 23.67, "volume": 24967.0}, {"date": "2025-08-08", "close": 24.17, "volume": 13250.0}, {"date": "2025-08-11", "close": 24.59, "volume": 23374.0}, {"date": "2025-08-12", "close": 25.78, "volume": 23369.0}, {"date": "2025-08-13", "close": 26.05, "volume": 18658.0}, {"date": "2025-08-14", "close": 25.16, "volume": 23107.0}, {"date": "2025-08-15", "close": 24.51, "volume": 84619.0}, {"date": "2025-08-18", "close": 25.15, "volume": 21192.0}, {"date": "2025-08-19", "close": 25.11, "volume": 13580.0}, {"date": "2025-08-20", "close": 25.29, "volume": 12001.0}, {"date": "2025-08-21", "close": 24.65, "volume": 9132.0}, {"date": "2025-08-22", "close": 26.75, "volume": 37033.0}, {"date": "2025-08-25", "close": 26.3, "volume": 10643.0}, {"date": "2025-08-26", "close": 26.81, "volume": 9343.0}, {"date": "2025-08-27", "close": 26.72, "volume": 11898.0}, {"date": "2025-08-28", "close": 26.67, "volume": 11465.0}, {"date": "2025-08-29", "close": 26.46, "volume": 27008.0}, {"date": "2025-09-02", "close": 26.1, "volume": 10179.0}, {"date": "2025-09-03", "close": 25.97, "volume": 13564.0}, {"date": "2025-09-04", "close": 26.46, "volume": 16302.0}, {"date": "2025-09-05", "close": 26.18, "volume": 12761.0}, {"date": "2025-09-08", "close": 26.12, "volume": 9228.0}, {"date": "2025-09-09", "close": 25.73, "volume": 32398.0}, {"date": "2025-09-10", "close": 25.75, "volume": 10976.0}, {"date": "2025-09-11", "close": 26.5, "volume": 15763.0}, {"date": "2025-09-12", "close": 26.01, "volume": 14752.0}, {"date": "2025-09-15", "close": 26.1, "volume": 14073.0}, {"date": "2025-09-16", "close": 25.4, "volume": 18849.0}, {"date": "2025-09-17", "close": 25.81, "volume": 28337.0}, {"date": "2025-09-18", "close": 26.52, "volume": 42456.0}, {"date": "2025-09-19", "close": 26.09, "volume": 56047.0}, {"date": "2025-09-22", "close": 25.82, "volume": 30662.0}, {"date": "2025-09-23", "close": 26.02, "volume": 19118.0}, {"date": "2025-09-24", "close": 25.8, "volume": 12079.0}, {"date": "2025-09-25", "close": 25.72, "volume": 10901.0}, {"date": "2025-09-26", "close": 26.29, "volume": 24878.0}, {"date": "2025-09-29", "close": 26.0, "volume": 28397.0}, {"date": "2025-09-30", "close": 25.01, "volume": 46167.0}, {"date": "2025-10-01", "close": 25.46, "volume": 19215.0}, {"date": "2025-10-02", "close": 24.56, "volume": 22708.0}, {"date": "2025-10-03", "close": 25.3, "volume": 19913.0}, {"date": "2025-10-06", "close": 25.34, "volume": 31477.0}, {"date": "2025-10-07", "close": 24.77, "volume": 20048.0}, {"date": "2025-10-08", "close": 25.18, "volume": 17218.0}, {"date": "2025-10-09", "close": 24.52, "volume": 11539.0}, {"date": "2025-10-10", "close": 23.34, "volume": 19816.0}, {"date": "2025-10-13", "close": 24.1, "volume": 24542.0}, {"date": "2025-10-14", "close": 24.78, "volume": 15548.0}, {"date": "2025-10-15", "close": 24.52, "volume": 15780.0}, {"date": "2025-10-16", "close": 23.12, "volume": 15431.0}, {"date": "2025-10-17", "close": 23.68, "volume": 19904.0}, {"date": "2025-10-20", "close": 24.84, "volume": 24766.0}, {"date": "2025-10-21", "close": 24.48, "volume": 27504.0}, {"date": "2025-10-22", "close": 24.57, "volume": 16491.0}, {"date": "2025-10-23", "close": 24.2, "volume": 9909.0}, {"date": "2025-10-24", "close": 24.57, "volume": 8210.0}, {"date": "2025-10-27", "close": 23.96, "volume": 21040.0}, {"date": "2025-10-28", "close": 23.9, "volume": 25729.0}, {"date": "2025-10-29", "close": 23.01, "volume": 31833.0}, {"date": "2025-10-30", "close": 23.67, "volume": 46424.0}, {"date": "2025-10-31", "close": 23.9, "volume": 16101.0}, {"date": "2025-11-03", "close": 23.81, "volume": 15129.0}, {"date": "2025-11-04", "close": 24.03, "volume": 17207.0}, {"date": "2025-11-05", "close": 24.57, "volume": 14961.0}, {"date": "2025-11-06", "close": 24.25, "volume": 14603.0}, {"date": "2025-11-07", "close": 24.47, "volume": 13456.0}, {"date": "2025-11-10", "close": 24.3, "volume": 30946.0}, {"date": "2025-11-11", "close": 24.44, "volume": 10360.0}, {"date": "2025-11-12", "close": 24.63, "volume": 13521.0}, {"date": "2025-11-13", "close": 24.85, "volume": 14921.0}, {"date": "2025-11-14", "close": 24.73, "volume": 12177.0}, {"date": "2025-11-17", "close": 23.64, "volume": 14097.0}, {"date": "2025-11-18", "close": 23.51, "volume": 12414.0}, {"date": "2025-11-19", "close": 23.14, "volume": 11379.0}, {"date": "2025-11-20", "close": 23.34, "volume": 15997.0}, {"date": "2025-11-21", "close": 24.98, "volume": 28484.0}, {"date": "2025-11-24", "close": 24.85, "volume": 15807.0}, {"date": "2025-11-25", "close": 25.19, "volume": 18382.0}, {"date": "2025-11-26", "close": 25.07, "volume": 24316.0}, {"date": "2025-11-28", "close": 24.5, "volume": 17665.0}, {"date": "2025-12-01", "close": 24.47, "volume": 21847.0}, {"date": "2025-12-02", "close": 24.39, "volume": 28875.0}, {"date": "2025-12-03", "close": 25.48, "volume": 18677.0}, {"date": "2025-12-04", "close": 25.43, "volume": 10571.0}, {"date": "2025-12-05", "close": 24.8, "volume": 13084.0}, {"date": "2025-12-08", "close": 24.7, "volume": 8373.0}, {"date": "2025-12-09", "close": 25.6, "volume": 15886.0}, {"date": "2025-12-10", "close": 26.78, "volume": 51192.0}, {"date": "2025-12-11", "close": 26.74, "volume": 33645.0}, {"date": "2025-12-12", "close": 27.56, "volume": 22160.0}, {"date": "2025-12-15", "close": 27.7, "volume": 23317.0}, {"date": "2025-12-16", "close": 27.38, "volume": 66376.0}, {"date": "2025-12-17", "close": 28.0, "volume": 24337.0}, {"date": "2025-12-18", "close": 27.7, "volume": 22562.0}, {"date": "2025-12-19", "close": 27.5, "volume": 54004.0}, {"date": "2025-12-22", "close": 26.61, "volume": 20916.0}, {"date": "2025-12-23", "close": 26.3, "volume": 14507.0}, {"date": "2025-12-24", "close": 25.9, "volume": 8762.0}, {"date": "2025-12-26", "close": 26.09, "volume": 9693.0}, {"date": "2025-12-29", "close": 24.98, "volume": 16386.0}, {"date": "2025-12-30", "close": 24.9, "volume": 11919.0}, {"date": "2025-12-31", "close": 24.72, "volume": 41309.0}, {"date": "2026-01-02", "close": 24.33, "volume": 22163.0}, {"date": "2026-01-05", "close": 24.41, "volume": 27653.0}, {"date": "2026-01-06", "close": 24.39, "volume": 34964.0}, {"date": "2026-01-07", "close": 24.05, "volume": 26836.0}, {"date": "2026-01-08", "close": 25.16, "volume": 34492.0}, {"date": "2026-01-09", "close": 25.18, "volume": 33788.0}, {"date": "2026-01-12", "close": 25.06, "volume": 19755.0}, {"date": "2026-01-13", "close": 24.86, "volume": 22321.0}, {"date": "2026-01-14", "close": 25.29, "volume": 14167.0}, {"date": "2026-01-15", "close": 25.37, "volume": 10219.0}, {"date": "2026-01-16", "close": 25.295, "volume": 25568.0}, {"date": "2026-01-20", "close": 25.31, "volume": 33132.0}, {"date": "2026-01-21", "close": 26.77, "volume": 32011.0}, {"date": "2026-01-22", "close": 26.67, "volume": 20752.0}, {"date": "2026-01-23", "close": 25.66, "volume": 28119.0}, {"date": "2026-01-26", "close": 26.13, "volume": 21414.0}, {"date": "2026-01-27", "close": 26.27, "volume": 13465.0}, {"date": "2026-01-28", "close": 25.49, "volume": 22632.0}, {"date": "2026-01-29", "close": 26.2, "volume": 30816.0}, {"date": "2026-01-30", "close": 26.83, "volume": 52490.0}, {"date": "2026-02-02", "close": 27.69, "volume": 52097.0}, {"date": "2026-02-03", "close": 27.73, "volume": 17965.0}, {"date": "2026-02-04", "close": 28.36, "volume": 37510.0}, {"date": "2026-02-05", "close": 27.99, "volume": 38637.0}, {"date": "2026-02-06", "close": 28.29, "volume": 56689.0}, {"date": "2026-02-09", "close": 27.95, "volume": 18499.0}, {"date": "2026-02-10", "close": 27.53, "volume": 19616.0}, {"date": "2026-02-11", "close": 27.75, "volume": 34515.0}, {"date": "2026-02-12", "close": 27.47, "volume": 62702.0}, {"date": "2026-02-13", "close": 29.57, "volume": 28505.0}, {"date": "2026-02-17", "close": 28.95, "volume": 41938.0}, {"date": "2026-02-18", "close": 27.8, "volume": 44758.0}, {"date": "2026-02-19", "close": 27.56, "volume": 57959.0}, {"date": "2026-02-20", "close": 27.82, "volume": 32673.0}, {"date": "2026-02-23", "close": 26.74, "volume": 31320.0}, {"date": "2026-02-24", "close": 26.38, "volume": 13061.0}, {"date": "2026-02-25", "close": 27.12, "volume": 15276.0}, {"date": "2026-02-26", "close": 27.46, "volume": 20783.0}, {"date": "2026-02-27", "close": 25.86, "volume": 22207.0}, {"date": "2026-03-02", "close": 26.9, "volume": 21152.0}, {"date": "2026-03-03", "close": 26.43, "volume": 22143.0}, {"date": "2026-03-04", "close": 26.06, "volume": 25394.0}, {"date": "2026-03-05", "close": 25.15, "volume": 90865.0}, {"date": "2026-03-06", "close": 25.33, "volume": 54479.0}, {"date": "2026-03-09", "close": 25.05, "volume": 50531.0}, {"date": "2026-03-10", "close": 25.57, "volume": 45932.0}, {"date": "2026-03-11", "close": 25.24, "volume": 27973.0}, {"date": "2026-03-12", "close": 24.8, "volume": 19359.0}, {"date": "2026-03-13", "close": 24.5, "volume": 26785.0}, {"date": "2026-03-16", "close": 24.82, "volume": 18808.0}, {"date": "2026-03-17", "close": 24.59, "volume": 49853.0}, {"date": "2026-03-18", "close": 24.27, "volume": 55110.0}, {"date": "2026-03-19", "close": 25.0, "volume": 53229.0}, {"date": "2026-03-20", "close": 25.01, "volume": 92991.0}, {"date": "2026-03-23", "close": 25.16, "volume": 42781.0}, {"date": "2026-03-24", "close": 24.92, "volume": 58585.0}, {"date": "2026-03-25", "close": 25.1, "volume": 32479.0}, {"date": "2026-03-26", "close": 25.0, "volume": 44923.0}, {"date": "2026-03-27", "close": 25.14, "volume": 57740.0}, {"date": "2026-03-30", "close": 25.63, "volume": 36218.0}, {"date": "2026-03-31", "close": 25.67, "volume": 76043.0}, {"date": "2026-04-01", "close": 25.95, "volume": 44020.0}, {"date": "2026-04-02", "close": 25.88, "volume": 59818.0}, {"date": "2026-04-06", "close": 25.62, "volume": 36863.0}, {"date": "2026-04-07", "close": 26.12, "volume": 42836.0}, {"date": "2026-04-08", "close": 26.6, "volume": 32167.0}, {"date": "2026-04-09", "close": 27.28, "volume": 42848.0}, {"date": "2026-04-10", "close": 27.23, "volume": 35162.0}, {"date": "2026-04-13", "close": 26.84, "volume": 37888.0}, {"date": "2026-04-14", "close": 26.8, "volume": 32940.0}, {"date": "2026-04-15", "close": 26.8, "volume": 21560.0}, {"date": "2026-04-16", "close": 26.78, "volume": 76304.0}, {"date": "2026-04-17", "close": 27.37, "volume": 54188.0}, {"date": "2026-04-20", "close": 27.2, "volume": 31085.0}, {"date": "2026-04-21", "close": 26.83, "volume": 57888.0}, {"date": "2026-04-22", "close": 26.75, "volume": 86224.0}, {"date": "2026-04-23", "close": 26.52, "volume": 72343.0}, {"date": "2026-04-24", "close": 26.64, "volume": 110589.0}, {"date": "2026-04-27", "close": 27.47, "volume": 35232.0}, {"date": "2026-04-28", "close": 27.67, "volume": 44817.0}, {"date": "2026-04-29", "close": 26.67, "volume": 21060.0}, {"date": "2026-04-30", "close": 26.78, "volume": 64611.0}, {"date": "2026-05-01", "close": 27.25, "volume": 156123.0}, {"date": "2026-05-04", "close": 26.45, "volume": 341319.0}, {"date": "2026-05-05", "close": 27.21, "volume": 131329.0}, {"date": "2026-05-06", "close": 27.17, "volume": 71005.0}, {"date": "2026-05-07", "close": 27.67, "volume": 64408.0}, {"date": "2026-05-08", "close": 27.85, "volume": 131407.0}, {"date": "2026-05-11", "close": 27.2, "volume": 101328.0}, {"date": "2026-05-12", "close": 26.95, "volume": 139112.0}, {"date": "2026-05-13", "close": 26.7, "volume": 70916.0}, {"date": "2026-05-14", "close": 26.73, "volume": 76830.0}, {"date": "2026-05-15", "close": 26.44, "volume": 87430.0}, {"date": "2026-05-18", "close": 27.23, "volume": 122296.0}, {"date": "2026-05-19", "close": 27.17, "volume": 90871.0}, {"date": "2026-05-20", "close": 27.56, "volume": 85314.0}, {"date": "2026-05-21", "close": 27.83, "volume": 85981.0}, {"date": "2026-05-22", "close": 27.54, "volume": 59446.0}, {"date": "2026-05-26", "close": 27.78, "volume": 55515.0}, {"date": "2026-05-27", "close": 27.87, "volume": 73835.0}, {"date": "2026-05-28", "close": 27.81, "volume": 43206.0}, {"date": "2026-05-29", "close": 27.93, "volume": 51565.0}, {"date": "2026-06-01", "close": 27.4, "volume": 92993.0}, {"date": "2026-06-02", "close": 28.05, "volume": 75262.0}, {"date": "2026-06-03", "close": 27.14, "volume": 62914.0}, {"date": "2026-06-04", "close": 27.86, "volume": 86894.0}, {"date": "2026-06-05", "close": 28.09, "volume": 125917.0}, {"date": "2026-06-08", "close": 28.14, "volume": 57639.0}, {"date": "2026-06-09", "close": 28.54, "volume": 70991.0}, {"date": "2026-06-10", "close": 28.53, "volume": 79802.0}, {"date": "2026-06-11", "close": 28.36, "volume": 77105.0}, {"date": "2026-06-12", "close": 28.8, "volume": 56912.0}, {"date": "2026-06-15", "close": 28.39, "volume": 79632.0}, {"date": "2026-06-16", "close": 28.87, "volume": 127750.0}, {"date": "2026-06-17", "close": 28.55, "volume": 124640.0}, {"date": "2026-06-18", "close": 28.84, "volume": 156544.0}, {"date": "2026-06-22", "close": 28.66, "volume": 78483.0}, {"date": "2026-06-23", "close": 29.23, "volume": 130939.0}, {"date": "2026-06-24", "close": 29.53, "volume": 133200.0}, {"date": "2026-06-25", "close": 29.93, "volume": 118770.0}, {"date": "2026-06-26", "close": 30.47, "volume": 475630.0}, {"date": "2026-06-29", "close": 30.56, "volume": 113594.0}, {"date": "2026-06-30", "close": 30.58, "volume": 93199.0}, {"date": "2026-07-01", "close": 31.45, "volume": 92789.0}, {"date": "2026-07-02", "close": 30.67, "volume": 120894.0}, {"date": "2026-07-06", "close": 30.84, "volume": 77855.0}, {"date": "2026-07-07", "close": 30.3, "volume": 67933.0}, {"date": "2026-07-08", "close": 29.485, "volume": 76155.0}, {"date": "2026-07-09", "close": 29.94, "volume": 81118.0}, {"date": "2026-07-10", "close": 29.82, "volume": 87035.0}, {"date": "2026-07-13", "close": 30.08, "volume": 64977.0}, {"date": "2026-07-14", "close": 29.81, "volume": 79854.0}, {"date": "2026-07-15", "close": 30.18, "volume": 48553.0}, {"date": "2026-07-16", "close": 31.49, "volume": 79890.0}, {"date": "2026-07-17", "close": 30.57, "volume": 48614.0}, {"date": "2026-07-20", "close": 30.78, "volume": 77330.0}, {"date": "2026-07-21", "close": 30.9, "volume": 67639.0}, {"date": "2026-07-22", "close": 30.48, "volume": 50486.0}, {"date": "2026-07-23", "close": 30.38, "volume": 51646.0}, {"date": "2026-07-24", "close": 30.95, "volume": 86908.0}, {"date": "2026-07-27", "close": 31.2, "volume": 57820.0}, {"date": "2026-07-28", "close": 34.44, "volume": 159798.0}, {"date": "2026-07-29", "close": 35.07, "volume": 111432.0}, {"date": "2026-07-30", "close": 33.34, "volume": 74707.0}, {"date": "2026-07-31", "close": 33.36, "volume": 89809.0}, {"date": "2026-08-03", "close": 33.59, "volume": 68166.0}, {"date": "2026-08-04", "close": 34.77, "volume": 127209.0}, {"date": "2026-08-05", "close": 34.16, "volume": 62669.0}, {"date": "2026-08-06", "close": 34.28, "volume": 94894.0}, {"date": "2026-08-07", "close": 34.92, "volume": 341425.0}, {"date": "2026-08-10", "close": 34.38, "volume": 78206.0}, {"date": "2026-08-11", "close": 35.06, "volume": 75503.0}, {"date": "2026-08-12", "close": 35.14, "volume": 40720.0}, {"date": "2026-08-13", "close": 35.33, "volume": 59672.0}, {"date": "2026-08-14", "close": 35.11, "volume": 57922.0}, {"date": "2026-08-17", "close": 35.03, "volume": 66121.0}, {"date": "2026-08-18", "close": 34.825, "volume": 56846.0}, {"date": "2026-08-19", "close": 33.5, "volume": 44062.0}, {"date": "2026-08-20", "close": 33.74, "volume": 56216.0}, {"date": "2026-08-21", "close": 34.05, "volume": 107737.0}, {"date": "2026-08-24", "close": 33.99, "volume": 37338.0}, {"date": "2026-08-25", "close": 33.68, "volume": 24395.0}, {"date": "2026-08-26", "close": 33.81, "volume": 29902.0}, {"date": "2026-08-27", "close": 33.9, "volume": 43815.0}, {"date": "2026-08-28", "close": 34.25, "volume": 53354.0}, {"date": "2026-08-31", "close": 33.95, "volume": 50088.0}, {"date": "2026-09-01", "close": 33.89, "volume": 38819.0}, {"date": "2026-09-02", "close": 34.56, "volume": 56937.0}, {"date": "2026-09-03", "close": 35.19, "volume": 38823.0}, {"date": "2026-09-04", "close": 35.27, "volume": 28984.0}, {"date": "2026-09-08", "close": 34.85, "volume": 31119.0}, {"date": "2026-09-09", "close": 34.91, "volume": 40193.0}, {"date": "2026-09-10", "close": 35.41, "volume": 33986.0}, {"date": "2026-09-11", "close": 35.47, "volume": 31761.0}, {"date": "2026-09-14", "close": 35.81, "volume": 40013.0}, {"date": "2026-09-15", "close": 35.77, "volume": 47952.0}, {"date": "2026-09-16", "close": 35.78, "volume": 64299.0}, {"date": "2026-09-17", "close": 35.67, "volume": 41995.0}, {"date": "2026-09-18", "close": 35.53, "volume": 140818.0}], "refreshing": true}