{"ticker": "FMBH", "overview": {"name": "First Mid Bancshares, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FMBH", "has_prices": true, "as_of": "2026-10-30", "last": 50.4, "prev_close": 51.13, "change": -0.730000000000004, "change_pct": -0.01427733229024064, "session_volume": 129645.0, "vwap_5": 50.85346705271845, "vwap_20": 49.747713835004625, "vwap_60": 50.09099975721013, "vwap_250": 45.38515193700301, "high_52w": 52.58, "low_52w": 35.7, "avg_volume_20": 155912.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002565", "src": "13DG", "ticker": "FMBH", "cik": "700565", "company": "FIRST MID BANCSHARES, INC.", "company_raw": "FIRST MID BANCSHARES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in FMBH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002565-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-001742", "src": "13DG", "ticker": "FMBH", "cik": "700565", "company": "FIRST MID BANCSHARES, INC.", "company_raw": "FIRST MID BANCSHARES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FMBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001742-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002565", "src": "13DG", "ticker": "FMBH", "cik": "700565", "company": "FIRST MID BANCSHARES, INC.", "company_raw": "FIRST MID BANCSHARES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in FMBH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002565-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-001742", "src": "13DG", "ticker": "FMBH", "cik": "700565", "company": "FIRST MID BANCSHARES, INC.", "company_raw": "FIRST MID BANCSHARES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FMBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001742-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Mid Bancshares, Inc. - Common Stock", "new_value": "FIRST MID BANCSHARES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000700565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000700565", "applied": 1, "detected_at": "2026-10-24T10:55:28.952577"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FMBH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 26.49, "volume": 22138.0}, {"date": "2016-11-01", "close": 26.83, "volume": 11343.0}, {"date": "2016-11-02", "close": 26.8, "volume": 17796.0}, {"date": "2016-11-03", "close": 27.05, "volume": 24327.0}, {"date": "2016-11-04", "close": 26.93, "volume": 24072.0}, {"date": "2016-11-07", "close": 26.95, "volume": 26979.0}, {"date": "2016-11-08", "close": 26.52, "volume": 69994.0}, {"date": "2016-11-09", "close": 27.24, "volume": 48447.0}, {"date": "2016-11-10", "close": 27.75, "volume": 68597.0}, {"date": "2016-11-11", "close": 29.5, "volume": 68773.0}, {"date": "2016-11-14", "close": 29.75, "volume": 22093.0}, {"date": "2016-11-15", "close": 30.46, "volume": 23556.0}, {"date": "2016-11-16", "close": 29.78, "volume": 28770.0}, {"date": "2016-11-17", "close": 30.5, "volume": 17288.0}, {"date": "2016-11-18", "close": 31.1, "volume": 28825.0}, {"date": "2016-11-21", "close": 31.16, "volume": 16653.0}, {"date": "2016-11-22", "close": 31.66, "volume": 18624.0}, {"date": "2016-11-23", "close": 31.97, "volume": 16546.0}, {"date": "2016-11-25", "close": 31.83, "volume": 4935.0}, {"date": "2016-11-28", "close": 31.03, "volume": 13310.0}, {"date": "2016-11-29", "close": 30.41, "volume": 10899.0}, {"date": "2016-11-30", "close": 30.45, "volume": 14181.0}, {"date": "2016-12-01", "close": 30.51, "volume": 10672.0}, {"date": "2016-12-02", "close": 30.13, "volume": 14539.0}, {"date": "2016-12-05", "close": 31.6, "volume": 26032.0}, {"date": "2016-12-06", "close": 32.08, "volume": 23070.0}, {"date": "2016-12-07", "close": 32.58, "volume": 19687.0}, {"date": "2016-12-08", "close": 33.71, "volume": 37435.0}, {"date": "2016-12-09", "close": 33.71, "volume": 24823.0}, {"date": "2016-12-12", "close": 33.15, "volume": 17131.0}, {"date": "2016-12-13", "close": 33.56, "volume": 17895.0}, {"date": "2016-12-14", "close": 34.06, "volume": 29920.0}, {"date": "2016-12-15", "close": 34.05, "volume": 26469.0}, {"date": "2016-12-16", "close": 34.33, "volume": 77329.0}, {"date": "2016-12-19", "close": 35.46, "volume": 15908.0}, {"date": "2016-12-20", "close": 35.99, "volume": 19726.0}, {"date": "2016-12-21", "close": 35.64, "volume": 14543.0}, {"date": "2016-12-22", "close": 35.42, "volume": 15380.0}, {"date": "2016-12-23", "close": 34.98, "volume": 7321.0}, {"date": "2016-12-27", "close": 34.52, "volume": 13150.0}, {"date": "2016-12-28", "close": 33.83, "volume": 12179.0}, {"date": "2016-12-29", "close": 35.33, "volume": 24039.0}, {"date": "2016-12-30", "close": 34.0, "volume": 20005.0}, {"date": "2017-01-03", "close": 33.25, "volume": 11305.0}, {"date": "2017-01-04", "close": 33.72, "volume": 9582.0}, {"date": "2017-01-05", "close": 32.86, "volume": 12003.0}, {"date": "2017-01-06", "close": 32.99, "volume": 12532.0}, {"date": "2017-01-09", "close": 32.71, "volume": 10957.0}, {"date": "2017-01-10", "close": 32.69, "volume": 16675.0}, {"date": "2017-01-11", "close": 32.95, "volume": 22198.0}, {"date": "2017-01-12", "close": 32.34, "volume": 4579.0}, {"date": "2017-01-13", "close": 32.24, "volume": 15418.0}, {"date": "2017-01-17", "close": 31.31, "volume": 10905.0}, {"date": "2017-01-18", "close": 31.21, "volume": 13663.0}, {"date": "2017-01-19", "close": 30.71, "volume": 11530.0}, {"date": "2017-01-20", "close": 31.12, "volume": 12097.0}, {"date": "2017-01-23", "close": 31.01, "volume": 9846.0}, {"date": "2017-01-24", "close": 31.07, "volume": 17895.0}, {"date": "2017-01-25", "close": 31.43, "volume": 9463.0}, {"date": "2017-01-26", "close": 31.79, "volume": 14304.0}, {"date": "2017-01-27", "close": 31.43, "volume": 8287.0}, {"date": "2017-01-30", "close": 31.28, "volume": 11577.0}, {"date": "2017-01-31", "close": 31.51, "volume": 17476.0}, {"date": "2017-02-01", "close": 31.4, "volume": 18167.0}, {"date": "2017-02-02", "close": 31.2, "volume": 11640.0}, {"date": "2017-02-03", "close": 32.25, "volume": 13331.0}, {"date": "2017-02-06", "close": 32.51, "volume": 8831.0}, {"date": "2017-02-07", "close": 32.46, "volume": 11135.0}, {"date": "2017-02-08", "close": 31.98, "volume": 17643.0}, {"date": "2017-02-09", "close": 32.24, "volume": 15040.0}, {"date": "2017-02-10", "close": 32.38, "volume": 7549.0}, {"date": "2017-02-13", "close": 32.98, "volume": 5255.0}, {"date": "2017-02-14", "close": 32.92, "volume": 10553.0}, {"date": "2017-02-15", "close": 33.05, "volume": 32915.0}, {"date": "2017-02-16", "close": 32.77, "volume": 11857.0}, {"date": "2017-02-17", "close": 33.13, "volume": 12423.0}, {"date": "2017-02-21", "close": 33.2, "volume": 4064.0}, {"date": "2017-02-22", "close": 33.17, "volume": 5133.0}, {"date": "2017-02-23", "close": 33.21, "volume": 11602.0}, {"date": "2017-02-24", "close": 33.46, "volume": 8480.0}, {"date": "2017-02-27", "close": 33.16, "volume": 8498.0}, {"date": "2017-02-28", "close": 33.08, "volume": 17182.0}, {"date": "2017-03-01", "close": 32.99, "volume": 17877.0}, {"date": "2017-03-02", "close": 33.5, "volume": 15859.0}, {"date": "2017-03-03", "close": 33.78, "volume": 25033.0}, {"date": "2017-03-06", "close": 33.74, "volume": 13876.0}, {"date": "2017-03-07", "close": 33.81, "volume": 8681.0}, {"date": "2017-03-08", "close": 33.79, "volume": 13942.0}, {"date": "2017-03-09", "close": 33.86, "volume": 10615.0}, {"date": "2017-03-10", "close": 33.68, "volume": 8666.0}, {"date": "2017-03-13", "close": 33.72, "volume": 4400.0}, {"date": "2017-03-14", "close": 32.84, "volume": 11517.0}, {"date": "2017-03-15", "close": 32.84, "volume": 9558.0}, {"date": "2017-03-16", "close": 32.93, "volume": 12552.0}, {"date": "2017-03-17", "close": 32.85, "volume": 35323.0}, {"date": "2017-03-20", "close": 32.85, "volume": 9010.0}, {"date": "2017-03-21", "close": 32.05, "volume": 13795.0}, {"date": "2017-03-22", "close": 31.45, "volume": 5920.0}, {"date": "2017-03-23", "close": 31.56, "volume": 16591.0}, {"date": "2017-03-24", "close": 31.92, "volume": 9577.0}, {"date": "2017-03-27", "close": 32.0, "volume": 11699.0}, {"date": "2017-03-28", "close": 32.69, "volume": 15945.0}, {"date": "2017-03-29", "close": 33.42, "volume": 44028.0}, {"date": "2017-03-30", "close": 34.0, "volume": 65327.0}, {"date": "2017-03-31", "close": 33.84, "volume": 64729.0}, {"date": "2017-04-03", "close": 33.74, "volume": 13673.0}, {"date": "2017-04-04", "close": 33.69, "volume": 8698.0}, {"date": "2017-04-05", "close": 33.44, "volume": 22959.0}, {"date": "2017-04-06", "close": 32.85, "volume": 7615.0}, {"date": "2017-04-07", "close": 32.33, "volume": 12001.0}, {"date": "2017-04-10", "close": 32.26, "volume": 9165.0}, {"date": "2017-04-11", "close": 32.95, "volume": 5281.0}, {"date": "2017-04-12", "close": 32.41, "volume": 8200.0}, {"date": "2017-04-13", "close": 31.76, "volume": 10174.0}, {"date": "2017-04-17", "close": 32.43, "volume": 9712.0}, {"date": "2017-04-18", "close": 32.95, "volume": 5591.0}, {"date": "2017-04-19", "close": 32.54, "volume": 10875.0}, {"date": "2017-04-20", "close": 33.01, "volume": 8923.0}, {"date": "2017-04-21", "close": 32.87, "volume": 13071.0}, {"date": "2017-04-24", "close": 33.67, "volume": 14982.0}, {"date": "2017-04-25", "close": 33.99, "volume": 8520.0}, {"date": "2017-04-26", "close": 34.0, "volume": 29825.0}, {"date": "2017-04-27", "close": 33.22, "volume": 10540.0}, {"date": "2017-04-28", "close": 32.61, "volume": 12980.0}, {"date": "2017-05-01", "close": 33.17, "volume": 8826.0}, {"date": "2017-05-02", "close": 33.56, "volume": 10412.0}, {"date": "2017-05-03", "close": 34.17, "volume": 15474.0}, {"date": "2017-05-04", "close": 34.17, "volume": 14894.0}, {"date": "2017-05-05", "close": 34.08, "volume": 7970.0}, {"date": "2017-05-08", "close": 34.53, "volume": 16861.0}, {"date": "2017-05-09", "close": 34.28, "volume": 7038.0}, {"date": "2017-05-10", "close": 34.19, "volume": 5214.0}, {"date": "2017-05-11", "close": 34.22, "volume": 17450.0}, {"date": "2017-05-12", "close": 34.2, "volume": 8564.0}, {"date": "2017-05-15", "close": 34.72, "volume": 11858.0}, {"date": "2017-05-16", "close": 34.87, "volume": 8435.0}, {"date": "2017-05-17", "close": 33.03, "volume": 7686.0}, {"date": "2017-05-18", "close": 33.18, "volume": 9390.0}, {"date": "2017-05-19", "close": 33.3, "volume": 7999.0}, {"date": "2017-05-22", "close": 33.24, "volume": 10881.0}, {"date": "2017-05-23", "close": 33.6, "volume": 8413.0}, {"date": "2017-05-24", "close": 33.45, "volume": 5543.0}, {"date": "2017-05-25", "close": 33.22, "volume": 4799.0}, {"date": "2017-05-26", "close": 33.49, "volume": 11877.0}, {"date": "2017-05-30", "close": 33.44, "volume": 12182.0}, {"date": "2017-05-31", "close": 33.1, "volume": 17132.0}, {"date": "2017-06-01", "close": 33.19, "volume": 12439.0}, {"date": "2017-06-02", "close": 33.22, "volume": 17781.0}, {"date": "2017-06-05", "close": 32.9, "volume": 6686.0}, {"date": "2017-06-06", "close": 32.88, "volume": 68884.0}, {"date": "2017-06-07", "close": 33.42, "volume": 6777.0}, {"date": "2017-06-08", "close": 35.12, "volume": 23432.0}, {"date": "2017-06-09", "close": 36.22, "volume": 33423.0}, {"date": "2017-06-12", "close": 36.83, "volume": 27504.0}, {"date": "2017-06-13", "close": 36.5, "volume": 24382.0}, {"date": "2017-06-14", "close": 36.95, "volume": 28231.0}, {"date": "2017-06-15", "close": 37.01, "volume": 27325.0}, {"date": "2017-06-16", "close": 37.05, "volume": 83651.0}, {"date": "2017-06-19", "close": 36.99, "volume": 17579.0}, {"date": "2017-06-20", "close": 36.09, "volume": 17010.0}, {"date": "2017-06-21", "close": 34.96, "volume": 18407.0}, {"date": "2017-06-22", "close": 34.0, "volume": 23969.0}, {"date": "2017-06-23", "close": 34.32, "volume": 333893.0}, {"date": "2017-06-26", "close": 34.08, "volume": 33461.0}, {"date": "2017-06-27", "close": 34.09, "volume": 21852.0}, {"date": "2017-06-28", "close": 34.1, "volume": 43124.0}, {"date": "2017-06-29", "close": 34.1, "volume": 39822.0}, {"date": "2017-06-30", "close": 34.24, "volume": 49479.0}, {"date": "2017-07-03", "close": 35.44, "volume": 13443.0}, {"date": "2017-07-05", "close": 35.38, "volume": 16267.0}, {"date": "2017-07-06", "close": 35.22, "volume": 14077.0}, {"date": "2017-07-07", "close": 35.48, "volume": 11780.0}, {"date": "2017-07-10", "close": 35.83, "volume": 13861.0}, {"date": "2017-07-11", "close": 35.16, "volume": 16259.0}, {"date": "2017-07-12", "close": 35.26, "volume": 10370.0}, {"date": "2017-07-13", "close": 35.34, "volume": 7389.0}, {"date": "2017-07-14", "close": 35.01, "volume": 12434.0}, {"date": "2017-07-17", "close": 34.3, "volume": 18781.0}, {"date": "2017-07-18", "close": 35.08, "volume": 16464.0}, {"date": "2017-07-19", "close": 35.18, "volume": 30244.0}, {"date": "2017-07-20", "close": 34.64, "volume": 9037.0}, {"date": "2017-07-21", "close": 34.68, "volume": 47427.0}, {"date": "2017-07-24", "close": 34.8, "volume": 48315.0}, {"date": "2017-07-25", "close": 35.29, "volume": 13122.0}, {"date": "2017-07-26", "close": 35.56, "volume": 23179.0}, {"date": "2017-07-27", "close": 34.68, "volume": 10756.0}, {"date": "2017-07-28", "close": 35.45, "volume": 14988.0}, {"date": "2017-07-31", "close": 36.59, "volume": 38595.0}, {"date": "2017-08-01", "close": 36.89, "volume": 15801.0}, {"date": "2017-08-02", "close": 36.36, "volume": 15169.0}, {"date": "2017-08-03", "close": 35.57, "volume": 13772.0}, {"date": "2017-08-04", "close": 35.43, "volume": 3677.0}, {"date": "2017-08-07", "close": 35.4, "volume": 14873.0}, {"date": "2017-08-08", "close": 35.52, "volume": 14063.0}, {"date": "2017-08-09", "close": 35.88, "volume": 11559.0}, {"date": "2017-08-10", "close": 34.99, "volume": 11650.0}, {"date": "2017-08-11", "close": 34.11, "volume": 15742.0}, {"date": "2017-08-14", "close": 35.38, "volume": 20913.0}, {"date": "2017-08-15", "close": 35.18, "volume": 6644.0}, {"date": "2017-08-16", "close": 34.85, "volume": 9372.0}, {"date": "2017-08-17", "close": 34.19, "volume": 36513.0}, {"date": "2017-08-18", "close": 34.44, "volume": 20615.0}, {"date": "2017-08-21", "close": 34.33, "volume": 7351.0}, {"date": "2017-08-22", "close": 34.77, "volume": 9785.0}, {"date": "2017-08-23", "close": 34.34, "volume": 3805.0}, {"date": "2017-08-24", "close": 34.48, "volume": 10823.0}, {"date": "2017-08-25", "close": 34.92, "volume": 25622.0}, {"date": "2017-08-28", "close": 34.96, "volume": 4779.0}, {"date": "2017-08-29", "close": 34.47, "volume": 16832.0}, {"date": "2017-08-30", "close": 34.37, "volume": 14471.0}, {"date": "2017-08-31", "close": 34.68, "volume": 10447.0}, {"date": "2017-09-01", "close": 35.0, "volume": 16945.0}, {"date": "2017-09-05", "close": 34.94, "volume": 13129.0}, {"date": "2017-09-06", "close": 34.99, "volume": 14431.0}, {"date": "2017-09-07", "close": 34.38, "volume": 12454.0}, {"date": "2017-09-08", "close": 34.96, "volume": 5187.0}, {"date": "2017-09-11", "close": 34.95, "volume": 35050.0}, {"date": "2017-09-12", "close": 34.98, "volume": 14515.0}, {"date": "2017-09-13", "close": 35.09, "volume": 32724.0}, {"date": "2017-09-14", "close": 35.05, "volume": 13866.0}, {"date": "2017-09-15", "close": 35.05, "volume": 79768.0}, {"date": "2017-09-18", "close": 35.04, "volume": 43610.0}, {"date": "2017-09-19", "close": 34.96, "volume": 39075.0}, {"date": "2017-09-20", "close": 34.95, "volume": 44628.0}, {"date": "2017-09-21", "close": 34.99, "volume": 30107.0}, {"date": "2017-09-22", "close": 34.89, "volume": 22845.0}, {"date": "2017-09-25", "close": 35.76, "volume": 22285.0}, {"date": "2017-09-26", "close": 36.1, "volume": 21468.0}, {"date": "2017-09-27", "close": 37.02, "volume": 66896.0}, {"date": "2017-09-28", "close": 37.87, "volume": 48086.0}, {"date": "2017-09-29", "close": 38.4, "volume": 53868.0}, {"date": "2017-10-02", "close": 38.42, "volume": 45539.0}, {"date": "2017-10-03", "close": 39.07, "volume": 31245.0}, {"date": "2017-10-04", "close": 38.8, "volume": 37619.0}, {"date": "2017-10-05", "close": 39.0, "volume": 33596.0}, {"date": "2017-10-06", "close": 38.98, "volume": 17099.0}, {"date": "2017-10-09", "close": 39.07, "volume": 16470.0}, {"date": "2017-10-10", "close": 40.03, "volume": 28753.0}, {"date": "2017-10-11", "close": 40.28, "volume": 34518.0}, {"date": "2017-10-12", "close": 40.23, "volume": 20714.0}, {"date": "2017-10-13", "close": 39.91, "volume": 17848.0}, {"date": "2017-10-16", "close": 39.97, "volume": 16212.0}, {"date": "2017-10-17", "close": 39.63, "volume": 14106.0}, {"date": "2017-10-18", "close": 40.17, "volume": 10129.0}, {"date": "2017-10-19", "close": 40.71, "volume": 16065.0}, {"date": "2017-10-20", "close": 41.37, "volume": 33376.0}, {"date": "2017-10-23", "close": 40.67, "volume": 27371.0}, {"date": "2017-10-24", "close": 40.77, "volume": 12683.0}, {"date": "2017-10-25", "close": 41.67, "volume": 23812.0}, {"date": "2017-10-26", "close": 41.77, "volume": 40756.0}, {"date": "2017-10-27", "close": 41.34, "volume": 15437.0}, {"date": "2017-10-30", "close": 38.45, "volume": 30347.0}, {"date": "2017-10-31", "close": 38.6, "volume": 27350.0}, {"date": "2017-11-01", "close": 38.29, "volume": 19566.0}, {"date": "2017-11-02", "close": 38.93, "volume": 11781.0}, {"date": "2017-11-03", "close": 38.51, "volume": 27249.0}, {"date": "2017-11-06", "close": 38.37, "volume": 17812.0}, {"date": "2017-11-07", "close": 37.52, "volume": 25914.0}, {"date": "2017-11-08", "close": 36.5, "volume": 13956.0}, {"date": "2017-11-09", "close": 36.29, "volume": 19982.0}, {"date": "2017-11-10", "close": 36.41, "volume": 9389.0}, {"date": "2017-11-13", "close": 35.99, "volume": 15993.0}, {"date": "2017-11-14", "close": 38.8, "volume": 28787.0}, {"date": "2017-11-15", "close": 39.13, "volume": 17923.0}, {"date": "2017-11-16", "close": 39.45, "volume": 29737.0}, {"date": "2017-11-17", "close": 38.92, "volume": 16722.0}, {"date": "2017-11-20", "close": 38.93, "volume": 16035.0}, {"date": "2017-11-21", "close": 39.53, "volume": 26048.0}, {"date": "2017-11-22", "close": 39.79, "volume": 13170.0}, {"date": "2017-11-24", "close": 39.07, "volume": 10848.0}, {"date": "2017-11-27", "close": 39.03, "volume": 15472.0}, {"date": "2017-11-28", "close": 39.79, "volume": 34477.0}, {"date": "2017-11-29", "close": 41.82, "volume": 33598.0}, {"date": "2017-11-30", "close": 40.27, "volume": 92269.0}, {"date": "2017-12-01", "close": 39.69, "volume": 33102.0}, {"date": "2017-12-04", "close": 39.79, "volume": 27093.0}, {"date": "2017-12-05", "close": 39.51, "volume": 20011.0}, {"date": "2017-12-06", "close": 39.77, "volume": 17421.0}, {"date": "2017-12-07", "close": 39.43, "volume": 18487.0}, {"date": "2017-12-08", "close": 38.67, "volume": 17823.0}, {"date": "2017-12-11", "close": 39.09, "volume": 19276.0}, {"date": "2017-12-12", "close": 37.96, "volume": 49843.0}, {"date": "2017-12-13", "close": 38.17, "volume": 41824.0}, {"date": "2017-12-14", "close": 37.89, "volume": 38263.0}, {"date": "2017-12-15", "close": 38.45, "volume": 143477.0}, {"date": "2017-12-18", "close": 39.48, "volume": 89982.0}, {"date": "2017-12-19", "close": 40.57, "volume": 41529.0}, {"date": "2017-12-20", "close": 40.34, "volume": 20429.0}, {"date": "2017-12-21", "close": 40.69, "volume": 39859.0}, {"date": "2017-12-22", "close": 38.72, "volume": 26449.0}, {"date": "2017-12-26", "close": 38.15, "volume": 28809.0}, {"date": "2017-12-27", "close": 38.55, "volume": 18638.0}, {"date": "2017-12-28", "close": 39.05, "volume": 16209.0}, {"date": "2017-12-29", "close": 38.54, "volume": 25664.0}, {"date": "2018-01-02", "close": 38.26, "volume": 23060.0}, {"date": "2018-01-03", "close": 38.24, "volume": 21077.0}, {"date": "2018-01-04", "close": 38.73, "volume": 22221.0}, {"date": "2018-01-05", "close": 38.61, "volume": 11543.0}, {"date": "2018-01-08", "close": 38.4, "volume": 11212.0}, {"date": "2018-01-09", "close": 39.0, "volume": 19375.0}, {"date": "2018-01-10", "close": 38.89, "volume": 6244.0}, {"date": "2018-01-11", "close": 39.28, "volume": 29348.0}, {"date": "2018-01-12", "close": 39.67, "volume": 9054.0}, {"date": "2018-01-16", "close": 38.84, "volume": 17989.0}, {"date": "2018-01-17", "close": 39.65, "volume": 32422.0}, {"date": "2018-01-18", "close": 38.92, "volume": 13136.0}, {"date": "2018-01-19", "close": 39.54, "volume": 16950.0}, {"date": "2018-01-22", "close": 39.21, "volume": 6478.0}, {"date": "2018-01-23", "close": 38.92, "volume": 4488.0}, {"date": "2018-01-24", "close": 38.49, "volume": 11230.0}, {"date": "2018-01-25", "close": 37.99, "volume": 26068.0}, {"date": "2018-01-26", "close": 38.36, "volume": 12940.0}, {"date": "2018-01-29", "close": 38.4, "volume": 20901.0}, {"date": "2018-01-30", "close": 38.37, "volume": 20983.0}, {"date": "2018-01-31", "close": 38.5, "volume": 32577.0}, {"date": "2018-02-01", "close": 38.45, "volume": 16937.0}, {"date": "2018-02-02", "close": 38.12, "volume": 39060.0}, {"date": "2018-02-05", "close": 36.46, "volume": 38618.0}, {"date": "2018-02-06", "close": 34.9, "volume": 46107.0}, {"date": "2018-02-07", "close": 35.32, "volume": 13477.0}, {"date": "2018-02-08", "close": 34.35, "volume": 12940.0}, {"date": "2018-02-09", "close": 35.57, "volume": 26748.0}, {"date": "2018-02-12", "close": 35.08, "volume": 11276.0}, {"date": "2018-02-13", "close": 35.22, "volume": 13176.0}, {"date": "2018-02-14", "close": 35.42, "volume": 11923.0}, {"date": "2018-02-15", "close": 35.45, "volume": 18865.0}, {"date": "2018-02-16", "close": 35.72, "volume": 13867.0}, {"date": "2018-02-20", "close": 35.02, "volume": 14045.0}, {"date": "2018-02-21", "close": 35.76, "volume": 12970.0}, {"date": "2018-02-22", "close": 34.87, "volume": 25208.0}, {"date": "2018-02-23", "close": 35.41, "volume": 24926.0}, {"date": "2018-02-26", "close": 35.69, "volume": 8951.0}, {"date": "2018-02-27", "close": 35.1, "volume": 20597.0}, {"date": "2018-02-28", "close": 34.14, "volume": 19128.0}, {"date": "2018-03-01", "close": 34.9, "volume": 30011.0}, {"date": "2018-03-02", "close": 34.9, "volume": 17804.0}, {"date": "2018-03-05", "close": 34.76, "volume": 16179.0}, {"date": "2018-03-06", "close": 35.28, "volume": 14646.0}, {"date": "2018-03-07", "close": 35.86, "volume": 19753.0}, {"date": "2018-03-08", "close": 35.86, "volume": 41153.0}, {"date": "2018-03-09", "close": 36.83, "volume": 16827.0}, {"date": "2018-03-12", "close": 37.13, "volume": 22614.0}, {"date": "2018-03-13", "close": 37.0, "volume": 51056.0}, {"date": "2018-03-14", "close": 36.88, "volume": 19288.0}, {"date": "2018-03-15", "close": 37.16, "volume": 20730.0}, {"date": "2018-03-16", "close": 37.71, "volume": 66624.0}, {"date": "2018-03-19", "close": 37.66, "volume": 25489.0}, {"date": "2018-03-20", "close": 37.57, "volume": 24131.0}, {"date": "2018-03-21", "close": 37.68, "volume": 11838.0}, {"date": "2018-03-22", "close": 37.0, "volume": 13998.0}, {"date": "2018-03-23", "close": 35.89, "volume": 31601.0}, {"date": "2018-03-26", "close": 36.96, "volume": 20379.0}, {"date": "2018-03-27", "close": 36.25, "volume": 21883.0}, {"date": "2018-03-28", "close": 36.43, "volume": 9089.0}, {"date": "2018-03-29", "close": 36.45, "volume": 47486.0}, {"date": "2018-04-02", "close": 36.07, "volume": 24545.0}, {"date": "2018-04-03", "close": 36.04, "volume": 15177.0}, {"date": "2018-04-04", "close": 36.36, "volume": 9658.0}, {"date": "2018-04-05", "close": 36.82, "volume": 25413.0}, {"date": "2018-04-06", "close": 36.21, "volume": 50485.0}, {"date": "2018-04-09", "close": 36.02, "volume": 26573.0}, {"date": "2018-04-10", "close": 36.57, "volume": 19639.0}, {"date": "2018-04-11", "close": 36.2, "volume": 25244.0}, {"date": "2018-04-12", "close": 36.4, "volume": 12384.0}, {"date": "2018-04-13", "close": 35.83, "volume": 28619.0}, {"date": "2018-04-16", "close": 35.93, "volume": 20574.0}, {"date": "2018-04-17", "close": 35.8, "volume": 21996.0}, {"date": "2018-04-18", "close": 35.7, "volume": 24846.0}, {"date": "2018-04-19", "close": 35.95, "volume": 4130.0}, {"date": "2018-04-20", "close": 36.04, "volume": 16003.0}, {"date": "2018-04-23", "close": 36.48, "volume": 9874.0}, {"date": "2018-04-24", "close": 36.77, "volume": 14229.0}, {"date": "2018-04-25", "close": 36.7, "volume": 13993.0}, {"date": "2018-04-26", "close": 36.94, "volume": 21475.0}, {"date": "2018-04-27", "close": 36.85, "volume": 18222.0}, {"date": "2018-04-30", "close": 36.75, "volume": 21638.0}, {"date": "2018-05-01", "close": 37.32, "volume": 12602.0}, {"date": "2018-05-02", "close": 37.52, "volume": 17057.0}, {"date": "2018-05-03", "close": 37.15, "volume": 18861.0}, {"date": "2018-05-04", "close": 37.89, "volume": 21664.0}, {"date": "2018-05-07", "close": 37.65, "volume": 9318.0}, {"date": "2018-05-08", "close": 37.53, "volume": 19905.0}, {"date": "2018-05-09", "close": 37.47, "volume": 29819.0}, {"date": "2018-05-10", "close": 37.5, "volume": 11424.0}, {"date": "2018-05-11", "close": 37.49, "volume": 20972.0}, {"date": "2018-05-14", "close": 37.23, "volume": 10968.0}, {"date": "2018-05-15", "close": 36.94, "volume": 11768.0}, {"date": "2018-05-16", "close": 37.21, "volume": 30540.0}, {"date": "2018-05-17", "close": 37.36, "volume": 25037.0}, {"date": "2018-05-18", "close": 36.91, "volume": 23814.0}, {"date": "2018-05-21", "close": 36.21, "volume": 37646.0}, {"date": "2018-05-22", "close": 37.04, "volume": 33929.0}, {"date": "2018-05-23", "close": 37.47, "volume": 14882.0}, {"date": "2018-05-24", "close": 37.13, "volume": 21936.0}, {"date": "2018-05-25", "close": 37.33, "volume": 20181.0}, {"date": "2018-05-29", "close": 37.11, "volume": 37274.0}, {"date": "2018-05-30", "close": 37.76, "volume": 51368.0}, {"date": "2018-05-31", "close": 37.46, "volume": 27073.0}, {"date": "2018-06-01", "close": 37.95, "volume": 70696.0}, {"date": "2018-06-04", "close": 39.74, "volume": 64567.0}, {"date": "2018-06-05", "close": 39.37, "volume": 25596.0}, {"date": "2018-06-06", "close": 40.34, "volume": 26486.0}, {"date": "2018-06-07", "close": 40.1, "volume": 14596.0}, {"date": "2018-06-08", "close": 40.08, "volume": 20001.0}, {"date": "2018-06-11", "close": 39.37, "volume": 30880.0}, {"date": "2018-06-12", "close": 39.69, "volume": 30962.0}, {"date": "2018-06-13", "close": 39.36, "volume": 185479.0}, {"date": "2018-06-14", "close": 39.42, "volume": 51335.0}, {"date": "2018-06-15", "close": 39.92, "volume": 118436.0}, {"date": "2018-06-18", "close": 40.76, "volume": 51740.0}, {"date": "2018-06-19", "close": 41.61, "volume": 72053.0}, {"date": "2018-06-20", "close": 42.21, "volume": 69042.0}, {"date": "2018-06-21", "close": 41.36, "volume": 45688.0}, {"date": "2018-06-22", "close": 41.1, "volume": 278347.0}, {"date": "2018-06-25", "close": 40.9, "volume": 65458.0}, {"date": "2018-06-26", "close": 40.9, "volume": 47782.0}, {"date": "2018-06-27", "close": 40.09, "volume": 21776.0}, {"date": "2018-06-28", "close": 39.92, "volume": 14784.0}, {"date": "2018-06-29", "close": 39.3, "volume": 19489.0}, {"date": "2018-07-02", "close": 40.24, "volume": 46596.0}, {"date": "2018-07-03", "close": 40.22, "volume": 29505.0}, {"date": "2018-07-05", "close": 41.06, "volume": 37335.0}, {"date": "2018-07-06", "close": 41.0, "volume": 74947.0}, {"date": "2018-07-09", "close": 41.2, "volume": 48051.0}, {"date": "2018-07-10", "close": 40.51, "volume": 26167.0}, {"date": "2018-07-11", "close": 40.42, "volume": 24587.0}, {"date": "2018-07-12", "close": 39.96, "volume": 28049.0}, {"date": "2018-07-13", "close": 39.59, "volume": 13892.0}, {"date": "2018-07-16", "close": 39.9, "volume": 38350.0}, {"date": "2018-07-17", "close": 39.79, "volume": 34614.0}, {"date": "2018-07-18", "close": 40.69, "volume": 46040.0}, {"date": "2018-07-19", "close": 40.92, "volume": 33808.0}, {"date": "2018-07-20", "close": 40.62, "volume": 30698.0}, {"date": "2018-07-23", "close": 40.9, "volume": 25337.0}, {"date": "2018-07-24", "close": 40.77, "volume": 13797.0}, {"date": "2018-07-25", "close": 40.16, "volume": 17988.0}, {"date": "2018-07-26", "close": 40.75, "volume": 50706.0}, {"date": "2018-07-27", "close": 40.65, "volume": 27008.0}, {"date": "2018-07-30", "close": 40.34, "volume": 15723.0}, {"date": "2018-07-31", "close": 40.31, "volume": 31809.0}, {"date": "2018-08-01", "close": 40.6, "volume": 28258.0}, {"date": "2018-08-02", "close": 40.95, "volume": 36992.0}, {"date": "2018-08-03", "close": 40.41, "volume": 33176.0}, {"date": "2018-08-06", "close": 40.33, "volume": 10165.0}, {"date": "2018-08-07", "close": 40.6, "volume": 17044.0}, {"date": "2018-08-08", "close": 40.92, "volume": 21103.0}, {"date": "2018-08-09", "close": 40.88, "volume": 9483.0}, {"date": "2018-08-10", "close": 40.65, "volume": 10437.0}, {"date": "2018-08-13", "close": 40.52, "volume": 42710.0}, {"date": "2018-08-14", "close": 41.22, "volume": 11769.0}, {"date": "2018-08-15", "close": 40.82, "volume": 11879.0}, {"date": "2018-08-16", "close": 41.46, "volume": 23943.0}, {"date": "2018-08-17", "close": 41.45, "volume": 21155.0}, {"date": "2018-08-20", "close": 41.09, "volume": 32234.0}, {"date": "2018-08-21", "close": 41.78, "volume": 24274.0}, {"date": "2018-08-22", "close": 41.7, "volume": 18298.0}, {"date": "2018-08-23", "close": 40.95, "volume": 17187.0}, {"date": "2018-08-24", "close": 41.04, "volume": 31355.0}, {"date": "2018-08-27", "close": 41.09, "volume": 40624.0}, {"date": "2018-08-28", "close": 40.83, "volume": 9413.0}, {"date": "2018-08-29", "close": 40.82, "volume": 13555.0}, {"date": "2018-08-30", "close": 41.1, "volume": 14058.0}, {"date": "2018-08-31", "close": 41.09, "volume": 9776.0}, {"date": "2018-09-04", "close": 40.99, "volume": 11030.0}, {"date": "2018-09-05", "close": 41.2, "volume": 16102.0}, {"date": "2018-09-06", "close": 41.1, "volume": 14852.0}, {"date": "2018-09-07", "close": 41.59, "volume": 17422.0}, {"date": "2018-09-10", "close": 41.27, "volume": 19997.0}, {"date": "2018-09-11", "close": 41.25, "volume": 12930.0}, {"date": "2018-09-12", "close": 40.71, "volume": 31422.0}, {"date": "2018-09-13", "close": 40.7, "volume": 35394.0}, {"date": "2018-09-14", "close": 40.97, "volume": 10015.0}, {"date": "2018-09-17", "close": 41.06, "volume": 27398.0}, {"date": "2018-09-18", "close": 41.05, "volume": 20730.0}, {"date": "2018-09-19", "close": 40.91, "volume": 13722.0}, {"date": "2018-09-20", "close": 41.17, "volume": 19915.0}, {"date": "2018-09-21", "close": 40.34, "volume": 93269.0}, {"date": "2018-09-24", "close": 40.56, "volume": 66309.0}, {"date": "2018-09-25", "close": 40.7, "volume": 30393.0}, {"date": "2018-09-26", "close": 40.5, "volume": 31827.0}, {"date": "2018-09-27", "close": 40.2, "volume": 32851.0}, {"date": "2018-09-28", "close": 40.33, "volume": 20665.0}, {"date": "2018-10-01", "close": 40.16, "volume": 28415.0}, {"date": "2018-10-02", "close": 39.38, "volume": 35102.0}, {"date": "2018-10-03", "close": 39.97, "volume": 27817.0}, {"date": "2018-10-04", "close": 39.48, "volume": 29632.0}, {"date": "2018-10-05", "close": 38.36, "volume": 46228.0}, {"date": "2018-10-08", "close": 38.8, "volume": 52567.0}, {"date": "2018-10-09", "close": 39.02, "volume": 27853.0}, {"date": "2018-10-10", "close": 38.58, "volume": 22251.0}, {"date": "2018-10-11", "close": 37.75, "volume": 29749.0}, {"date": "2018-10-12", "close": 36.99, "volume": 51278.0}, {"date": "2018-10-15", "close": 37.31, "volume": 35962.0}, {"date": "2018-10-16", "close": 37.17, "volume": 25937.0}, {"date": "2018-10-17", "close": 37.31, "volume": 16192.0}, {"date": "2018-10-18", "close": 36.78, "volume": 24223.0}, {"date": "2018-10-19", "close": 36.15, "volume": 26993.0}, {"date": "2018-10-22", "close": 35.62, "volume": 25836.0}, {"date": "2018-10-23", "close": 35.45, "volume": 39626.0}, {"date": "2018-10-24", "close": 33.6, "volume": 36948.0}, {"date": "2018-10-25", "close": 36.11, "volume": 67454.0}, {"date": "2018-10-26", "close": 35.68, "volume": 33197.0}, {"date": "2018-10-29", "close": 36.54, "volume": 33934.0}, {"date": "2018-10-30", "close": 36.79, "volume": 59222.0}, {"date": "2018-10-31", "close": 37.28, "volume": 53984.0}, {"date": "2018-11-01", "close": 37.73, "volume": 32308.0}, {"date": "2018-11-02", "close": 37.94, "volume": 20710.0}, {"date": "2018-11-05", "close": 37.47, "volume": 22674.0}, {"date": "2018-11-06", "close": 37.47, "volume": 10268.0}, {"date": "2018-11-07", "close": 37.59, "volume": 29396.0}, {"date": "2018-11-08", "close": 37.78, "volume": 13152.0}, {"date": "2018-11-09", "close": 37.06, "volume": 21353.0}, {"date": "2018-11-12", "close": 36.82, "volume": 10773.0}, {"date": "2018-11-13", "close": 36.84, "volume": 15766.0}, {"date": "2018-11-14", "close": 35.48, "volume": 57477.0}, {"date": "2018-11-15", "close": 36.27, "volume": 14809.0}, {"date": "2018-11-16", "close": 36.06, "volume": 14854.0}, {"date": "2018-11-19", "close": 36.0, "volume": 24997.0}, {"date": "2018-11-20", "close": 35.5, "volume": 21536.0}, {"date": "2018-11-21", "close": 35.38, "volume": 10375.0}, {"date": "2018-11-23", "close": 35.75, "volume": 11487.0}, {"date": "2018-11-26", "close": 35.79, "volume": 17546.0}, {"date": "2018-11-27", "close": 35.45, "volume": 12976.0}, {"date": "2018-11-28", "close": 36.93, "volume": 27828.0}, {"date": "2018-11-29", "close": 36.81, "volume": 17905.0}, {"date": "2018-11-30", "close": 37.03, "volume": 22498.0}, {"date": "2018-12-03", "close": 36.68, "volume": 12272.0}, {"date": "2018-12-04", "close": 35.54, "volume": 19316.0}, {"date": "2018-12-06", "close": 34.19, "volume": 41470.0}, {"date": "2018-12-07", "close": 34.73, "volume": 31061.0}, {"date": "2018-12-10", "close": 34.48, "volume": 22097.0}, {"date": "2018-12-11", "close": 34.14, "volume": 17447.0}, {"date": "2018-12-12", "close": 34.62, "volume": 11898.0}, {"date": "2018-12-13", "close": 34.29, "volume": 16754.0}, {"date": "2018-12-14", "close": 32.68, "volume": 34049.0}, {"date": "2018-12-17", "close": 32.52, "volume": 35640.0}, {"date": "2018-12-18", "close": 32.5, "volume": 24859.0}, {"date": "2018-12-19", "close": 31.05, "volume": 50144.0}, {"date": "2018-12-20", "close": 31.21, "volume": 33493.0}, {"date": "2018-12-21", "close": 31.23, "volume": 75419.0}, {"date": "2018-12-24", "close": 31.12, "volume": 13294.0}, {"date": "2018-12-26", "close": 31.35, "volume": 66930.0}, {"date": "2018-12-27", "close": 31.06, "volume": 34720.0}, {"date": "2018-12-28", "close": 31.07, "volume": 74546.0}, {"date": "2018-12-31", "close": 31.92, "volume": 34513.0}, {"date": "2019-01-02", "close": 32.67, "volume": 50136.0}, {"date": "2019-01-03", "close": 32.89, "volume": 30382.0}, {"date": "2019-01-04", "close": 33.66, "volume": 34162.0}, {"date": "2019-01-07", "close": 33.57, "volume": 33710.0}, {"date": "2019-01-08", "close": 33.61, "volume": 12531.0}, {"date": "2019-01-09", "close": 33.58, "volume": 11743.0}, {"date": "2019-01-10", "close": 33.43, "volume": 15124.0}, {"date": "2019-01-11", "close": 33.1, "volume": 9609.0}, {"date": "2019-01-14", "close": 32.77, "volume": 16492.0}, {"date": "2019-01-15", "close": 32.84, "volume": 6245.0}, {"date": "2019-01-16", "close": 33.43, "volume": 11672.0}, {"date": "2019-01-17", "close": 33.62, "volume": 10321.0}, {"date": "2019-01-18", "close": 33.73, "volume": 14634.0}, {"date": "2019-01-22", "close": 33.31, "volume": 18788.0}, {"date": "2019-01-23", "close": 33.04, "volume": 8270.0}, {"date": "2019-01-24", "close": 32.69, "volume": 21317.0}, {"date": "2019-01-25", "close": 33.09, "volume": 25930.0}, {"date": "2019-01-28", "close": 32.47, "volume": 18015.0}, {"date": "2019-01-29", "close": 32.5, "volume": 13590.0}, {"date": "2019-01-30", "close": 32.52, "volume": 21395.0}, {"date": "2019-01-31", "close": 32.58, "volume": 19340.0}, {"date": "2019-02-01", "close": 32.64, "volume": 10403.0}, {"date": "2019-02-04", "close": 33.65, "volume": 18748.0}, {"date": "2019-02-05", "close": 33.82, "volume": 14638.0}, {"date": "2019-02-06", "close": 33.94, "volume": 12734.0}, {"date": "2019-02-07", "close": 33.85, "volume": 18922.0}, {"date": "2019-02-08", "close": 34.2, "volume": 18155.0}, {"date": "2019-02-11", "close": 34.44, "volume": 10166.0}, {"date": "2019-02-12", "close": 34.36, "volume": 19798.0}, {"date": "2019-02-13", "close": 34.75, "volume": 11228.0}, {"date": "2019-02-14", "close": 33.94, "volume": 14633.0}, {"date": "2019-02-15", "close": 34.94, "volume": 31281.0}, {"date": "2019-02-19", "close": 35.58, "volume": 24159.0}, {"date": "2019-02-20", "close": 35.67, "volume": 22941.0}, {"date": "2019-02-21", "close": 35.54, "volume": 6761.0}, {"date": "2019-02-22", "close": 35.69, "volume": 5879.0}, {"date": "2019-02-25", "close": 35.0, "volume": 16092.0}, {"date": "2019-02-26", "close": 34.77, "volume": 12006.0}, {"date": "2019-02-27", "close": 35.0, "volume": 12091.0}, {"date": "2019-02-28", "close": 34.91, "volume": 11836.0}, {"date": "2019-03-01", "close": 35.72, "volume": 17933.0}, {"date": "2019-03-04", "close": 35.21, "volume": 13214.0}, {"date": "2019-03-05", "close": 35.17, "volume": 7917.0}, {"date": "2019-03-06", "close": 34.7, "volume": 21656.0}, {"date": "2019-03-07", "close": 33.72, "volume": 14080.0}, {"date": "2019-03-08", "close": 33.87, "volume": 12245.0}, {"date": "2019-03-11", "close": 34.68, "volume": 10652.0}, {"date": "2019-03-12", "close": 34.29, "volume": 19764.0}, {"date": "2019-03-13", "close": 34.55, "volume": 12790.0}, {"date": "2019-03-14", "close": 34.5, "volume": 9815.0}, {"date": "2019-03-15", "close": 35.66, "volume": 67346.0}, {"date": "2019-03-18", "close": 35.24, "volume": 18771.0}, {"date": "2019-03-19", "close": 34.33, "volume": 24670.0}, {"date": "2019-03-20", "close": 33.44, "volume": 26221.0}, {"date": "2019-03-21", "close": 32.81, "volume": 14703.0}, {"date": "2019-03-22", "close": 31.65, "volume": 37979.0}, {"date": "2019-03-25", "close": 32.68, "volume": 29201.0}, {"date": "2019-03-26", "close": 33.14, "volume": 19901.0}, {"date": "2019-03-27", "close": 33.38, "volume": 14626.0}, {"date": "2019-03-28", "close": 33.51, "volume": 12785.0}, {"date": "2019-03-29", "close": 33.32, "volume": 37300.0}, {"date": "2019-04-01", "close": 33.3, "volume": 17339.0}, {"date": "2019-04-02", "close": 32.99, "volume": 8071.0}, {"date": "2019-04-03", "close": 32.82, "volume": 12652.0}, {"date": "2019-04-04", "close": 33.13, "volume": 14356.0}, {"date": "2019-04-05", "close": 33.6, "volume": 20337.0}, {"date": "2019-04-08", "close": 33.58, "volume": 12793.0}, {"date": "2019-04-09", "close": 32.84, "volume": 23998.0}, {"date": "2019-04-10", "close": 33.63, "volume": 23412.0}, {"date": "2019-04-11", "close": 33.39, "volume": 8731.0}, {"date": "2019-04-12", "close": 33.78, "volume": 23102.0}, {"date": "2019-04-15", "close": 33.09, "volume": 11525.0}, {"date": "2019-04-16", "close": 33.54, "volume": 19514.0}, {"date": "2019-04-17", "close": 33.86, "volume": 12703.0}, {"date": "2019-04-18", "close": 33.58, "volume": 9241.0}, {"date": "2019-04-22", "close": 32.5, "volume": 17866.0}, {"date": "2019-04-23", "close": 33.31, "volume": 16057.0}, {"date": "2019-04-24", "close": 32.6, "volume": 9698.0}, {"date": "2019-04-25", "close": 34.61, "volume": 30392.0}, {"date": "2019-04-26", "close": 34.82, "volume": 13618.0}, {"date": "2019-04-29", "close": 35.41, "volume": 31759.0}, {"date": "2019-04-30", "close": 34.49, "volume": 45171.0}, {"date": "2019-05-01", "close": 34.7, "volume": 22619.0}, {"date": "2019-05-02", "close": 35.49, "volume": 7081.0}, {"date": "2019-05-03", "close": 36.0, "volume": 29491.0}, {"date": "2019-05-06", "close": 35.95, "volume": 27615.0}, {"date": "2019-05-07", "close": 34.86, "volume": 12386.0}, {"date": "2019-05-08", "close": 35.26, "volume": 9473.0}, {"date": "2019-05-09", "close": 35.16, "volume": 7268.0}, {"date": "2019-05-10", "close": 35.39, "volume": 10768.0}, {"date": "2019-05-13", "close": 33.75, "volume": 15430.0}, {"date": "2019-05-14", "close": 34.52, "volume": 24104.0}, {"date": "2019-05-15", "close": 34.25, "volume": 8188.0}, {"date": "2019-05-16", "close": 34.5, "volume": 9050.0}, {"date": "2019-05-17", "close": 34.6, "volume": 23491.0}, {"date": "2019-05-20", "close": 34.71, "volume": 17712.0}, {"date": "2019-05-21", "close": 34.95, "volume": 14385.0}, {"date": "2019-05-22", "close": 34.19, "volume": 22953.0}, {"date": "2019-05-23", "close": 33.88, "volume": 22233.0}, {"date": "2019-05-24", "close": 34.2, "volume": 13179.0}, {"date": "2019-05-28", "close": 34.5, "volume": 51814.0}, {"date": "2019-05-29", "close": 33.95, "volume": 18146.0}, {"date": "2019-05-30", "close": 34.15, "volume": 44046.0}, {"date": "2019-05-31", "close": 33.42, "volume": 37148.0}, {"date": "2019-06-03", "close": 32.93, "volume": 18932.0}, {"date": "2019-06-04", "close": 33.7, "volume": 13298.0}, {"date": "2019-06-05", "close": 33.54, "volume": 21221.0}, {"date": "2019-06-06", "close": 33.59, "volume": 29071.0}, {"date": "2019-06-07", "close": 33.53, "volume": 18245.0}, {"date": "2019-06-10", "close": 33.62, "volume": 31341.0}, {"date": "2019-06-11", "close": 33.63, "volume": 21361.0}, {"date": "2019-06-12", "close": 33.46, "volume": 18464.0}, {"date": "2019-06-13", "close": 33.78, "volume": 23848.0}, {"date": "2019-06-14", "close": 33.99, "volume": 20317.0}, {"date": "2019-06-17", "close": 33.76, "volume": 16788.0}, {"date": "2019-06-18", "close": 34.08, "volume": 18572.0}, {"date": "2019-06-19", "close": 34.03, "volume": 48225.0}, {"date": "2019-06-20", "close": 34.35, "volume": 70136.0}, {"date": "2019-06-21", "close": 34.26, "volume": 105930.0}, {"date": "2019-06-24", "close": 33.44, "volume": 24825.0}, {"date": "2019-06-25", "close": 33.92, "volume": 28383.0}, {"date": "2019-06-26", "close": 33.73, "volume": 27345.0}, {"date": "2019-06-27", "close": 34.43, "volume": 31119.0}, {"date": "2019-06-28", "close": 34.92, "volume": 274325.0}, {"date": "2019-07-01", "close": 34.62, "volume": 22661.0}, {"date": "2019-07-02", "close": 34.01, "volume": 18398.0}, {"date": "2019-07-03", "close": 34.0, "volume": 9800.0}, {"date": "2019-07-05", "close": 34.34, "volume": 24722.0}, {"date": "2019-07-08", "close": 34.38, "volume": 12100.0}, {"date": "2019-07-09", "close": 34.59, "volume": 13446.0}, {"date": "2019-07-10", "close": 33.91, "volume": 16858.0}, {"date": "2019-07-11", "close": 34.19, "volume": 10648.0}, {"date": "2019-07-12", "close": 34.47, "volume": 13709.0}, {"date": "2019-07-15", "close": 33.97, "volume": 11955.0}, {"date": "2019-07-16", "close": 34.06, "volume": 19557.0}, {"date": "2019-07-17", "close": 33.35, "volume": 16755.0}, {"date": "2019-07-18", "close": 33.5, "volume": 23230.0}, {"date": "2019-07-19", "close": 33.39, "volume": 14060.0}, {"date": "2019-07-22", "close": 33.26, "volume": 15441.0}, {"date": "2019-07-23", "close": 33.47, "volume": 7613.0}, {"date": "2019-07-24", "close": 33.77, "volume": 96138.0}, {"date": "2019-07-25", "close": 33.9, "volume": 8074.0}, {"date": "2019-07-26", "close": 33.69, "volume": 21567.0}, {"date": "2019-07-29", "close": 33.34, "volume": 31100.0}, {"date": "2019-07-30", "close": 33.47, "volume": 42305.0}, {"date": "2019-07-31", "close": 34.08, "volume": 65532.0}, {"date": "2019-08-01", "close": 32.29, "volume": 27258.0}, {"date": "2019-08-02", "close": 31.71, "volume": 26816.0}, {"date": "2019-08-05", "close": 31.38, "volume": 21713.0}, {"date": "2019-08-06", "close": 31.44, "volume": 21646.0}, {"date": "2019-08-07", "close": 31.01, "volume": 19227.0}, {"date": "2019-08-08", "close": 31.91, "volume": 20759.0}, {"date": "2019-08-09", "close": 32.04, "volume": 21839.0}, {"date": "2019-08-12", "close": 32.19, "volume": 16732.0}, {"date": "2019-08-13", "close": 32.29, "volume": 16406.0}, {"date": "2019-08-14", "close": 31.5, "volume": 14168.0}, {"date": "2019-08-15", "close": 31.6, "volume": 8787.0}, {"date": "2019-08-16", "close": 32.27, "volume": 22611.0}, {"date": "2019-08-19", "close": 32.42, "volume": 10625.0}, {"date": "2019-08-20", "close": 32.04, "volume": 12209.0}, {"date": "2019-08-21", "close": 32.25, "volume": 9398.0}, {"date": "2019-08-22", "close": 32.0, "volume": 27274.0}, {"date": "2019-08-23", "close": 31.02, "volume": 31465.0}, {"date": "2019-08-26", "close": 32.01, "volume": 26945.0}, {"date": "2019-08-27", "close": 31.29, "volume": 20379.0}, {"date": "2019-08-28", "close": 31.9, "volume": 15689.0}, {"date": "2019-08-29", "close": 32.19, "volume": 9293.0}, {"date": "2019-08-30", "close": 32.09, "volume": 12646.0}, {"date": "2019-09-03", "close": 31.73, "volume": 20199.0}, {"date": "2019-09-04", "close": 32.05, "volume": 14939.0}, {"date": "2019-09-05", "close": 32.76, "volume": 32044.0}, {"date": "2019-09-06", "close": 32.07, "volume": 61136.0}, {"date": "2019-09-09", "close": 33.84, "volume": 35577.0}, {"date": "2019-09-10", "close": 34.08, "volume": 49986.0}, {"date": "2019-09-11", "close": 34.9, "volume": 68006.0}, {"date": "2019-09-12", "close": 35.46, "volume": 41646.0}, {"date": "2019-09-13", "close": 35.41, "volume": 39684.0}, {"date": "2019-09-16", "close": 35.72, "volume": 41850.0}, {"date": "2019-09-17", "close": 35.28, "volume": 30542.0}, {"date": "2019-09-18", "close": 35.2, "volume": 32595.0}, {"date": "2019-09-19", "close": 34.76, "volume": 38479.0}, {"date": "2019-09-20", "close": 34.51, "volume": 191606.0}, {"date": "2019-09-23", "close": 34.72, "volume": 18566.0}, {"date": "2019-09-24", "close": 34.36, "volume": 25306.0}, {"date": "2019-09-25", "close": 34.87, "volume": 24472.0}, {"date": "2019-09-26", "close": 34.58, "volume": 13722.0}, {"date": "2019-09-27", "close": 34.59, "volume": 12757.0}, {"date": "2019-09-30", "close": 34.62, "volume": 55476.0}, {"date": "2019-10-01", "close": 33.75, "volume": 23681.0}, {"date": "2019-10-02", "close": 33.49, "volume": 26303.0}, {"date": "2019-10-03", "close": 33.31, "volume": 16050.0}, {"date": "2019-10-04", "close": 33.53, "volume": 17551.0}, {"date": "2019-10-07", "close": 33.78, "volume": 18724.0}, {"date": "2019-10-08", "close": 33.67, "volume": 35980.0}, {"date": "2019-10-09", "close": 33.72, "volume": 18477.0}, {"date": "2019-10-10", "close": 33.95, "volume": 18673.0}, {"date": "2019-10-11", "close": 34.14, "volume": 57635.0}, {"date": "2019-10-14", "close": 34.15, "volume": 14285.0}, {"date": "2019-10-15", "close": 34.28, "volume": 85289.0}, {"date": "2019-10-16", "close": 34.46, "volume": 18485.0}, {"date": "2019-10-17", "close": 34.5, "volume": 20753.0}, {"date": "2019-10-18", "close": 34.54, "volume": 39249.0}, {"date": "2019-10-21", "close": 34.84, "volume": 34230.0}, {"date": "2019-10-22", "close": 34.69, "volume": 21907.0}, {"date": "2019-10-23", "close": 34.64, "volume": 15292.0}, {"date": "2019-10-24", "close": 34.43, "volume": 12169.0}, {"date": "2019-10-25", "close": 34.83, "volume": 12994.0}, {"date": "2019-10-28", "close": 35.06, "volume": 24740.0}, {"date": "2019-10-29", "close": 35.0, "volume": 39857.0}, {"date": "2019-10-30", "close": 35.01, "volume": 118776.0}, {"date": "2019-10-31", "close": 34.9, "volume": 47606.0}, {"date": "2019-11-01", "close": 35.27, "volume": 28144.0}, {"date": "2019-11-04", "close": 35.42, "volume": 45989.0}, {"date": "2019-11-05", "close": 35.78, "volume": 24973.0}, {"date": "2019-11-06", "close": 35.82, "volume": 24074.0}, {"date": "2019-11-07", "close": 36.08, "volume": 23523.0}, {"date": "2019-11-08", "close": 35.92, "volume": 14925.0}, {"date": "2019-11-11", "close": 35.55, "volume": 7572.0}, {"date": "2019-11-12", "close": 35.57, "volume": 12347.0}, {"date": "2019-11-13", "close": 35.53, "volume": 18754.0}, {"date": "2019-11-14", "close": 35.14, "volume": 12824.0}, {"date": "2019-11-15", "close": 35.28, "volume": 17182.0}, {"date": "2019-11-18", "close": 35.0, "volume": 5182.0}, {"date": "2019-11-19", "close": 35.52, "volume": 18594.0}, {"date": "2019-11-20", "close": 34.98, "volume": 30325.0}, {"date": "2019-11-21", "close": 34.84, "volume": 18936.0}, {"date": "2019-11-22", "close": 34.88, "volume": 10572.0}, {"date": "2019-11-25", "close": 35.51, "volume": 17912.0}, {"date": "2019-11-26", "close": 35.28, "volume": 24922.0}, {"date": "2019-11-27", "close": 34.79, "volume": 26344.0}, {"date": "2019-11-29", "close": 34.98, "volume": 12227.0}, {"date": "2019-12-02", "close": 34.59, "volume": 30176.0}, {"date": "2019-12-03", "close": 34.35, "volume": 14872.0}, {"date": "2019-12-04", "close": 34.6, "volume": 15955.0}, {"date": "2019-12-05", "close": 34.5, "volume": 23759.0}, {"date": "2019-12-06", "close": 34.96, "volume": 35800.0}, {"date": "2019-12-09", "close": 34.7, "volume": 17708.0}, {"date": "2019-12-10", "close": 34.9, "volume": 24814.0}, {"date": "2019-12-11", "close": 34.95, "volume": 24348.0}, {"date": "2019-12-12", "close": 35.61, "volume": 36223.0}, {"date": "2019-12-13", "close": 35.51, "volume": 25905.0}, {"date": "2019-12-16", "close": 35.99, "volume": 84355.0}, {"date": "2019-12-17", "close": 35.78, "volume": 31401.0}, {"date": "2019-12-18", "close": 35.81, "volume": 23238.0}, {"date": "2019-12-19", "close": 35.85, "volume": 17378.0}, {"date": "2019-12-20", "close": 35.79, "volume": 65449.0}, {"date": "2019-12-23", "close": 35.62, "volume": 23352.0}, {"date": "2019-12-24", "close": 35.5, "volume": 7874.0}, {"date": "2019-12-26", "close": 35.36, "volume": 5066.0}, {"date": "2019-12-27", "close": 35.26, "volume": 20539.0}, {"date": "2019-12-30", "close": 35.2, "volume": 21572.0}, {"date": "2019-12-31", "close": 35.25, "volume": 22576.0}, {"date": "2020-01-02", "close": 34.97, "volume": 20870.0}, {"date": "2020-01-03", "close": 34.88, "volume": 22859.0}, {"date": "2020-01-06", "close": 34.66, "volume": 15805.0}, {"date": "2020-01-07", "close": 34.52, "volume": 16416.0}, {"date": "2020-01-08", "close": 34.58, "volume": 15870.0}, {"date": "2020-01-09", "close": 34.66, "volume": 10117.0}, {"date": "2020-01-10", "close": 34.68, "volume": 19200.0}, {"date": "2020-01-13", "close": 35.0, "volume": 12678.0}, {"date": "2020-01-14", "close": 34.8, "volume": 24939.0}, {"date": "2020-01-15", "close": 34.99, "volume": 22226.0}, {"date": "2020-01-16", "close": 35.07, "volume": 24738.0}, {"date": "2020-01-17", "close": 34.86, "volume": 24829.0}, {"date": "2020-01-21", "close": 34.46, "volume": 16376.0}, {"date": "2020-01-22", "close": 34.46, "volume": 14621.0}, {"date": "2020-01-23", "close": 34.31, "volume": 21012.0}, {"date": "2020-01-24", "close": 34.01, "volume": 36200.0}, {"date": "2020-01-27", "close": 33.93, "volume": 14505.0}, {"date": "2020-01-28", "close": 33.58, "volume": 29112.0}, {"date": "2020-01-29", "close": 33.42, "volume": 54615.0}, {"date": "2020-01-30", "close": 33.67, "volume": 16176.0}, {"date": "2020-01-31", "close": 32.75, "volume": 29251.0}, {"date": "2020-02-03", "close": 33.11, "volume": 15581.0}, {"date": "2020-02-04", "close": 33.1, "volume": 12046.0}, {"date": "2020-02-05", "close": 33.47, "volume": 9947.0}, {"date": "2020-02-06", "close": 33.51, "volume": 17437.0}, {"date": "2020-02-07", "close": 33.27, "volume": 15016.0}, {"date": "2020-02-10", "close": 33.11, "volume": 5933.0}, {"date": "2020-02-11", "close": 33.04, "volume": 13657.0}, {"date": "2020-02-12", "close": 33.16, "volume": 8721.0}, {"date": "2020-02-13", "close": 33.33, "volume": 5197.0}, {"date": "2020-02-14", "close": 32.72, "volume": 11569.0}, {"date": "2020-02-18", "close": 32.6, "volume": 9761.0}, {"date": "2020-02-19", "close": 32.52, "volume": 6082.0}, {"date": "2020-02-20", "close": 32.57, "volume": 11294.0}, {"date": "2020-02-21", "close": 32.68, "volume": 16781.0}, {"date": "2020-02-24", "close": 31.9, "volume": 15057.0}, {"date": "2020-02-25", "close": 31.02, "volume": 25635.0}, {"date": "2020-02-26", "close": 30.94, "volume": 11467.0}, {"date": "2020-02-27", "close": 29.41, "volume": 34919.0}, {"date": "2020-02-28", "close": 28.17, "volume": 60587.0}, {"date": "2020-03-02", "close": 29.46, "volume": 59639.0}, {"date": "2020-03-03", "close": 28.57, "volume": 16707.0}, {"date": "2020-03-04", "close": 28.64, "volume": 68086.0}, {"date": "2020-03-05", "close": 27.54, "volume": 27220.0}, {"date": "2020-03-06", "close": 27.18, "volume": 45846.0}, {"date": "2020-03-09", "close": 24.52, "volume": 44706.0}, {"date": "2020-03-10", "close": 25.28, "volume": 46569.0}, {"date": "2020-03-11", "close": 23.5, "volume": 35639.0}, {"date": "2020-03-12", "close": 21.47, "volume": 45513.0}, {"date": "2020-03-13", "close": 23.03, "volume": 101404.0}, {"date": "2020-03-16", "close": 21.06, "volume": 53010.0}, {"date": "2020-03-17", "close": 24.12, "volume": 82612.0}, {"date": "2020-03-18", "close": 20.05, "volume": 77262.0}, {"date": "2020-03-19", "close": 21.32, "volume": 58895.0}, {"date": "2020-03-20", "close": 20.42, "volume": 78224.0}, {"date": "2020-03-23", "close": 19.93, "volume": 107201.0}, {"date": "2020-03-24", "close": 22.17, "volume": 43490.0}, {"date": "2020-03-25", "close": 22.11, "volume": 72062.0}, {"date": "2020-03-26", "close": 23.32, "volume": 121462.0}, {"date": "2020-03-27", "close": 22.2, "volume": 26806.0}, {"date": "2020-03-30", "close": 23.44, "volume": 27540.0}, {"date": "2020-03-31", "close": 23.74, "volume": 71528.0}, {"date": "2020-04-01", "close": 21.31, "volume": 52617.0}, {"date": "2020-04-02", "close": 21.75, "volume": 36418.0}, {"date": "2020-04-03", "close": 21.52, "volume": 39637.0}, {"date": "2020-04-06", "close": 23.42, "volume": 59006.0}, {"date": "2020-04-07", "close": 24.68, "volume": 58583.0}, {"date": "2020-04-08", "close": 25.65, "volume": 55713.0}, {"date": "2020-04-09", "close": 27.1, "volume": 48481.0}, {"date": "2020-04-13", "close": 25.39, "volume": 30303.0}, {"date": "2020-04-14", "close": 25.39, "volume": 70063.0}, {"date": "2020-04-15", "close": 23.8, "volume": 52782.0}, {"date": "2020-04-16", "close": 22.51, "volume": 52584.0}, {"date": "2020-04-17", "close": 23.91, "volume": 27095.0}, {"date": "2020-04-20", "close": 23.64, "volume": 33824.0}, {"date": "2020-04-21", "close": 23.36, "volume": 30711.0}, {"date": "2020-04-22", "close": 23.71, "volume": 34173.0}, {"date": "2020-04-23", "close": 23.86, "volume": 29732.0}, {"date": "2020-04-24", "close": 24.09, "volume": 17001.0}, {"date": "2020-04-27", "close": 25.6, "volume": 26691.0}, {"date": "2020-04-28", "close": 26.12, "volume": 20192.0}, {"date": "2020-04-29", "close": 28.17, "volume": 62744.0}, {"date": "2020-04-30", "close": 26.7, "volume": 26841.0}, {"date": "2020-05-01", "close": 26.5, "volume": 37553.0}, {"date": "2020-05-04", "close": 25.48, "volume": 27430.0}, {"date": "2020-05-05", "close": 24.75, "volume": 35313.0}, {"date": "2020-05-06", "close": 24.69, "volume": 40182.0}, {"date": "2020-05-07", "close": 24.93, "volume": 40924.0}, {"date": "2020-05-08", "close": 25.67, "volume": 44479.0}, {"date": "2020-05-11", "close": 24.5, "volume": 55417.0}, {"date": "2020-05-12", "close": 23.1, "volume": 37671.0}, {"date": "2020-05-13", "close": 22.57, "volume": 50155.0}, {"date": "2020-05-14", "close": 22.84, "volume": 41195.0}, {"date": "2020-05-15", "close": 23.17, "volume": 26321.0}, {"date": "2020-05-18", "close": 24.64, "volume": 71728.0}, {"date": "2020-05-19", "close": 23.01, "volume": 62981.0}, {"date": "2020-05-20", "close": 24.72, "volume": 72682.0}, {"date": "2020-05-21", "close": 24.23, "volume": 34721.0}, {"date": "2020-05-22", "close": 24.21, "volume": 47845.0}, {"date": "2020-05-26", "close": 25.71, "volume": 37642.0}, {"date": "2020-05-27", "close": 28.05, "volume": 38634.0}, {"date": "2020-05-28", "close": 26.55, "volume": 45261.0}, {"date": "2020-05-29", "close": 25.45, "volume": 40277.0}, {"date": "2020-06-01", "close": 25.01, "volume": 45002.0}, {"date": "2020-06-02", "close": 25.14, "volume": 19799.0}, {"date": "2020-06-03", "close": 26.77, "volume": 34330.0}, {"date": "2020-06-04", "close": 26.675, "volume": 28751.0}, {"date": "2020-06-05", "close": 28.18, "volume": 82829.0}, {"date": "2020-06-08", "close": 29.08, "volume": 49052.0}, {"date": "2020-06-09", "close": 28.41, "volume": 21936.0}, {"date": "2020-06-10", "close": 26.73, "volume": 31631.0}, {"date": "2020-06-11", "close": 24.41, "volume": 46857.0}, {"date": "2020-06-12", "close": 25.99, "volume": 84574.0}, {"date": "2020-06-15", "close": 25.68, "volume": 43930.0}, {"date": "2020-06-16", "close": 26.84, "volume": 32147.0}, {"date": "2020-06-17", "close": 25.78, "volume": 50499.0}, {"date": "2020-06-18", "close": 25.8, "volume": 24046.0}, {"date": "2020-06-19", "close": 25.87, "volume": 68792.0}, {"date": "2020-06-22", "close": 25.8, "volume": 29553.0}, {"date": "2020-06-23", "close": 25.61, "volume": 20745.0}, {"date": "2020-06-24", "close": 24.2, "volume": 32150.0}, {"date": "2020-06-25", "close": 24.49, "volume": 88809.0}, {"date": "2020-06-26", "close": 24.6, "volume": 135884.0}, {"date": "2020-06-29", "close": 25.11, "volume": 76647.0}, {"date": "2020-06-30", "close": 26.23, "volume": 47480.0}, {"date": "2020-07-01", "close": 24.95, "volume": 27245.0}, {"date": "2020-07-02", "close": 24.93, "volume": 25822.0}, {"date": "2020-07-06", "close": 24.86, "volume": 20794.0}, {"date": "2020-07-07", "close": 23.99, "volume": 29458.0}, {"date": "2020-07-08", "close": 24.13, "volume": 24364.0}, {"date": "2020-07-09", "close": 22.94, "volume": 41238.0}, {"date": "2020-07-10", "close": 23.85, "volume": 21568.0}, {"date": "2020-07-13", "close": 24.33, "volume": 24977.0}, {"date": "2020-07-14", "close": 24.25, "volume": 23487.0}, {"date": "2020-07-15", "close": 25.39, "volume": 43078.0}, {"date": "2020-07-16", "close": 24.98, "volume": 19158.0}, {"date": "2020-07-17", "close": 24.69, "volume": 21033.0}, {"date": "2020-07-20", "close": 24.36, "volume": 12334.0}, {"date": "2020-07-21", "close": 25.43, "volume": 25019.0}, {"date": "2020-07-22", "close": 24.81, "volume": 23564.0}, {"date": "2020-07-23", "close": 24.96, "volume": 15645.0}, {"date": "2020-07-24", "close": 24.58, "volume": 14344.0}, {"date": "2020-07-27", "close": 24.41, "volume": 15127.0}, {"date": "2020-07-28", "close": 24.43, "volume": 9188.0}, {"date": "2020-07-29", "close": 25.37, "volume": 19549.0}, {"date": "2020-07-30", "close": 25.8, "volume": 34124.0}, {"date": "2020-07-31", "close": 24.41, "volume": 33022.0}, {"date": "2020-08-03", "close": 24.53, "volume": 21275.0}, {"date": "2020-08-04", "close": 24.79, "volume": 10192.0}, {"date": "2020-08-05", "close": 25.39, "volume": 12641.0}, {"date": "2020-08-06", "close": 24.99, "volume": 7479.0}, {"date": "2020-08-07", "close": 26.32, "volume": 21633.0}, {"date": "2020-08-10", "close": 26.91, "volume": 117320.0}, {"date": "2020-08-11", "close": 27.4, "volume": 20076.0}, {"date": "2020-08-12", "close": 27.37, "volume": 16398.0}, {"date": "2020-08-13", "close": 26.75, "volume": 8081.0}, {"date": "2020-08-14", "close": 27.07, "volume": 9480.0}, {"date": "2020-08-17", "close": 26.94, "volume": 12957.0}, {"date": "2020-08-18", "close": 26.6, "volume": 32444.0}, {"date": "2020-08-19", "close": 26.83, "volume": 16577.0}, {"date": "2020-08-20", "close": 26.57, "volume": 16552.0}, {"date": "2020-08-21", "close": 26.0, "volume": 53033.0}, {"date": "2020-08-24", "close": 26.7, "volume": 6971.0}, {"date": "2020-08-25", "close": 26.59, "volume": 11703.0}, {"date": "2020-08-26", "close": 26.2, "volume": 11516.0}, {"date": "2020-08-27", "close": 26.46, "volume": 8702.0}, {"date": "2020-08-28", "close": 26.62, "volume": 17463.0}, {"date": "2020-08-31", "close": 26.04, "volume": 33385.0}, {"date": "2020-09-01", "close": 26.21, "volume": 26507.0}, {"date": "2020-09-02", "close": 26.38, "volume": 17110.0}, {"date": "2020-09-03", "close": 25.87, "volume": 15349.0}, {"date": "2020-09-04", "close": 26.38, "volume": 16971.0}, {"date": "2020-09-08", "close": 26.05, "volume": 41515.0}, {"date": "2020-09-09", "close": 25.86, "volume": 17901.0}, {"date": "2020-09-10", "close": 25.75, "volume": 29329.0}, {"date": "2020-09-11", "close": 25.66, "volume": 14671.0}, {"date": "2020-09-14", "close": 25.93, "volume": 14016.0}, {"date": "2020-09-15", "close": 25.52, "volume": 74620.0}, {"date": "2020-09-16", "close": 25.72, "volume": 16787.0}, {"date": "2020-09-17", "close": 25.47, "volume": 10412.0}, {"date": "2020-09-18", "close": 25.43, "volume": 71912.0}, {"date": "2020-09-21", "close": 23.66, "volume": 30261.0}, {"date": "2020-09-22", "close": 23.13, "volume": 26089.0}, {"date": "2020-09-23", "close": 22.39, "volume": 23032.0}, {"date": "2020-09-24", "close": 22.77, "volume": 13615.0}, {"date": "2020-09-25", "close": 22.5, "volume": 12670.0}, {"date": "2020-09-28", "close": 23.76, "volume": 18499.0}, {"date": "2020-09-29", "close": 24.93, "volume": 30811.0}, {"date": "2020-09-30", "close": 24.95, "volume": 33716.0}, {"date": "2020-10-01", "close": 25.09, "volume": 26003.0}, {"date": "2020-10-02", "close": 25.59, "volume": 11464.0}, {"date": "2020-10-05", "close": 26.47, "volume": 14391.0}, {"date": "2020-10-06", "close": 26.74, "volume": 19954.0}, {"date": "2020-10-07", "close": 27.93, "volume": 26229.0}, {"date": "2020-10-08", "close": 28.0, "volume": 21828.0}, {"date": "2020-10-09", "close": 28.23, "volume": 14925.0}, {"date": "2020-10-12", "close": 28.21, "volume": 13071.0}, {"date": "2020-10-13", "close": 26.9, "volume": 17426.0}, {"date": "2020-10-14", "close": 26.56, "volume": 14880.0}, {"date": "2020-10-15", "close": 26.85, "volume": 25702.0}, {"date": "2020-10-16", "close": 26.71, "volume": 13947.0}, {"date": "2020-10-19", "close": 26.53, "volume": 6700.0}, {"date": "2020-10-20", "close": 27.22, "volume": 11410.0}, {"date": "2020-10-21", "close": 27.35, "volume": 6945.0}, {"date": "2020-10-22", "close": 29.0, "volume": 28824.0}, {"date": "2020-10-23", "close": 29.25, "volume": 30200.0}, {"date": "2020-10-26", "close": 28.99, "volume": 13753.0}, {"date": "2020-10-27", "close": 27.76, "volume": 21098.0}, {"date": "2020-10-28", "close": 27.07, "volume": 19850.0}, {"date": "2020-10-29", "close": 27.98, "volume": 13062.0}, {"date": "2020-10-30", "close": 27.76, "volume": 18511.0}, {"date": "2020-11-02", "close": 28.25, "volume": 15238.0}, {"date": "2020-11-03", "close": 29.32, "volume": 27683.0}, {"date": "2020-11-04", "close": 27.9, "volume": 14206.0}, {"date": "2020-11-05", "close": 28.31, "volume": 13774.0}, {"date": "2020-11-06", "close": 27.21, "volume": 16199.0}, {"date": "2020-11-09", "close": 29.47, "volume": 86458.0}, {"date": "2020-11-10", "close": 29.99, "volume": 61948.0}, {"date": "2020-11-11", "close": 30.0, "volume": 14494.0}, {"date": "2020-11-12", "close": 28.54, "volume": 35537.0}, {"date": "2020-11-13", "close": 29.11, "volume": 15412.0}, {"date": "2020-11-16", "close": 30.25, "volume": 53394.0}, {"date": "2020-11-17", "close": 30.18, "volume": 23221.0}, {"date": "2020-11-18", "close": 30.0, "volume": 16621.0}, {"date": "2020-11-19", "close": 30.15, "volume": 37788.0}, {"date": "2020-11-20", "close": 30.44, "volume": 26858.0}, {"date": "2020-11-23", "close": 30.43, "volume": 26625.0}, {"date": "2020-11-24", "close": 32.3, "volume": 61573.0}, {"date": "2020-11-25", "close": 31.96, "volume": 36651.0}, {"date": "2020-11-27", "close": 31.84, "volume": 23358.0}, {"date": "2020-11-30", "close": 30.05, "volume": 58439.0}, {"date": "2020-12-01", "close": 30.93, "volume": 29009.0}, {"date": "2020-12-02", "close": 30.99, "volume": 40745.0}, {"date": "2020-12-03", "close": 31.3, "volume": 26320.0}, {"date": "2020-12-04", "close": 33.1, "volume": 34766.0}, {"date": "2020-12-07", "close": 32.57, "volume": 18398.0}, {"date": "2020-12-08", "close": 33.54, "volume": 42480.0}, {"date": "2020-12-09", "close": 33.8, "volume": 35238.0}, {"date": "2020-12-10", "close": 33.65, "volume": 20903.0}, {"date": "2020-12-11", "close": 33.4, "volume": 27276.0}, {"date": "2020-12-14", "close": 33.91, "volume": 79542.0}, {"date": "2020-12-15", "close": 33.92, "volume": 44958.0}, {"date": "2020-12-16", "close": 33.8, "volume": 39712.0}, {"date": "2020-12-17", "close": 34.36, "volume": 38722.0}, {"date": "2020-12-18", "close": 33.9, "volume": 192484.0}, {"date": "2020-12-21", "close": 33.67, "volume": 68349.0}, {"date": "2020-12-22", "close": 33.53, "volume": 73111.0}, {"date": "2020-12-23", "close": 34.05, "volume": 18132.0}, {"date": "2020-12-24", "close": 33.45, "volume": 30673.0}, {"date": "2020-12-28", "close": 33.66, "volume": 20505.0}, {"date": "2020-12-29", "close": 33.6, "volume": 29158.0}, {"date": "2020-12-30", "close": 33.62, "volume": 22399.0}, {"date": "2020-12-31", "close": 33.66, "volume": 25691.0}, {"date": "2021-01-04", "close": 33.85, "volume": 39386.0}, {"date": "2021-01-05", "close": 34.24, "volume": 28914.0}, {"date": "2021-01-06", "close": 36.72, "volume": 68940.0}, {"date": "2021-01-07", "close": 36.96, "volume": 31564.0}, {"date": "2021-01-08", "close": 35.18, "volume": 35448.0}, {"date": "2021-01-11", "close": 35.31, "volume": 18773.0}, {"date": "2021-01-12", "close": 35.58, "volume": 33616.0}, {"date": "2021-01-13", "close": 35.13, "volume": 14881.0}, {"date": "2021-01-14", "close": 35.93, "volume": 51739.0}, {"date": "2021-01-15", "close": 35.26, "volume": 15449.0}, {"date": "2021-01-19", "close": 35.37, "volume": 26008.0}, {"date": "2021-01-20", "close": 35.46, "volume": 18190.0}, {"date": "2021-01-21", "close": 34.9, "volume": 39047.0}, {"date": "2021-01-22", "close": 35.99, "volume": 29050.0}, {"date": "2021-01-25", "close": 34.64, "volume": 24225.0}, {"date": "2021-01-26", "close": 34.34, "volume": 21781.0}, {"date": "2021-01-27", "close": 32.82, "volume": 46628.0}, {"date": "2021-01-28", "close": 34.26, "volume": 42405.0}, {"date": "2021-01-29", "close": 33.87, "volume": 40912.0}, {"date": "2021-02-01", "close": 33.84, "volume": 35878.0}, {"date": "2021-02-02", "close": 34.3, "volume": 33859.0}, {"date": "2021-02-03", "close": 34.21, "volume": 35471.0}, {"date": "2021-02-04", "close": 35.0, "volume": 47092.0}, {"date": "2021-02-05", "close": 34.87, "volume": 18787.0}, {"date": "2021-02-08", "close": 35.35, "volume": 40440.0}, {"date": "2021-02-09", "close": 35.76, "volume": 41453.0}, {"date": "2021-02-10", "close": 35.24, "volume": 20512.0}, {"date": "2021-02-11", "close": 34.94, "volume": 26263.0}, {"date": "2021-02-12", "close": 34.98, "volume": 21304.0}, {"date": "2021-02-16", "close": 35.25, "volume": 15003.0}, {"date": "2021-02-17", "close": 35.02, "volume": 22331.0}, {"date": "2021-02-18", "close": 34.15, "volume": 36076.0}, {"date": "2021-02-19", "close": 35.03, "volume": 27918.0}, {"date": "2021-02-22", "close": 35.69, "volume": 26940.0}, {"date": "2021-02-23", "close": 35.92, "volume": 44005.0}, {"date": "2021-02-24", "close": 37.05, "volume": 102584.0}, {"date": "2021-02-25", "close": 36.4, "volume": 105269.0}, {"date": "2021-02-26", "close": 36.39, "volume": 61470.0}, {"date": "2021-03-01", "close": 37.82, "volume": 31922.0}, {"date": "2021-03-02", "close": 37.26, "volume": 15497.0}, {"date": "2021-03-03", "close": 39.06, "volume": 66322.0}, {"date": "2021-03-04", "close": 38.59, "volume": 55149.0}, {"date": "2021-03-05", "close": 40.0, "volume": 39750.0}, {"date": "2021-03-08", "close": 42.05, "volume": 56935.0}, {"date": "2021-03-09", "close": 41.11, "volume": 27981.0}, {"date": "2021-03-10", "close": 41.24, "volume": 72457.0}, {"date": "2021-03-11", "close": 41.85, "volume": 47515.0}, {"date": "2021-03-12", "close": 43.45, "volume": 55389.0}, {"date": "2021-03-15", "close": 42.6, "volume": 53951.0}, {"date": "2021-03-16", "close": 42.19, "volume": 68642.0}, {"date": "2021-03-17", "close": 42.56, "volume": 71534.0}, {"date": "2021-03-18", "close": 43.33, "volume": 98354.0}, {"date": "2021-03-19", "close": 44.5, "volume": 208309.0}, {"date": "2021-03-22", "close": 43.51, "volume": 72610.0}, {"date": "2021-03-23", "close": 42.78, "volume": 87562.0}, {"date": "2021-03-24", "close": 42.23, "volume": 78418.0}, {"date": "2021-03-25", "close": 43.0, "volume": 43080.0}, {"date": "2021-03-26", "close": 44.74, "volume": 32872.0}, {"date": "2021-03-29", "close": 44.04, "volume": 45565.0}, {"date": "2021-03-30", "close": 44.16, "volume": 45319.0}, {"date": "2021-03-31", "close": 43.93, "volume": 81382.0}, {"date": "2021-04-01", "close": 44.02, "volume": 58930.0}, {"date": "2021-04-05", "close": 44.53, "volume": 42166.0}, {"date": "2021-04-06", "close": 44.31, "volume": 25727.0}, {"date": "2021-04-07", "close": 43.76, "volume": 42013.0}, {"date": "2021-04-08", "close": 44.46, "volume": 42984.0}, {"date": "2021-04-09", "close": 44.15, "volume": 32968.0}, {"date": "2021-04-12", "close": 43.86, "volume": 43089.0}, {"date": "2021-04-13", "close": 42.69, "volume": 19078.0}, {"date": "2021-04-14", "close": 43.22, "volume": 21514.0}, {"date": "2021-04-15", "close": 43.09, "volume": 30296.0}, {"date": "2021-04-16", "close": 43.8, "volume": 37886.0}, {"date": "2021-04-19", "close": 43.53, "volume": 47270.0}, {"date": "2021-04-20", "close": 42.57, "volume": 34693.0}, {"date": "2021-04-21", "close": 43.45, "volume": 26827.0}, {"date": "2021-04-22", "close": 42.97, "volume": 33715.0}, {"date": "2021-04-23", "close": 43.59, "volume": 62827.0}, {"date": "2021-04-26", "close": 43.39, "volume": 20421.0}, {"date": "2021-04-27", "close": 43.28, "volume": 32502.0}, {"date": "2021-04-28", "close": 43.27, "volume": 24140.0}, {"date": "2021-04-29", "close": 43.87, "volume": 35949.0}, {"date": "2021-04-30", "close": 43.54, "volume": 63570.0}, {"date": "2021-05-03", "close": 44.34, "volume": 38934.0}, {"date": "2021-05-04", "close": 44.335, "volume": 33992.0}, {"date": "2021-05-05", "close": 43.72, "volume": 23279.0}, {"date": "2021-05-06", "close": 44.03, "volume": 21924.0}, {"date": "2021-05-07", "close": 43.89, "volume": 14305.0}, {"date": "2021-05-10", "close": 43.02, "volume": 27755.0}, {"date": "2021-05-11", "close": 42.69, "volume": 19094.0}, {"date": "2021-05-12", "close": 41.95, "volume": 25211.0}, {"date": "2021-05-13", "close": 43.39, "volume": 18048.0}, {"date": "2021-05-14", "close": 43.75, "volume": 17922.0}, {"date": "2021-05-17", "close": 43.53, "volume": 25372.0}, {"date": "2021-05-18", "close": 43.1, "volume": 26210.0}, {"date": "2021-05-19", "close": 42.96, "volume": 33499.0}, {"date": "2021-05-20", "close": 43.0, "volume": 26650.0}, {"date": "2021-05-21", "close": 44.01, "volume": 48889.0}, {"date": "2021-05-24", "close": 43.78, "volume": 27765.0}, {"date": "2021-05-25", "close": 42.7, "volume": 51408.0}, {"date": "2021-05-26", "close": 43.54, "volume": 26905.0}, {"date": "2021-05-27", "close": 43.75, "volume": 31853.0}, {"date": "2021-05-28", "close": 43.9, "volume": 18967.0}, {"date": "2021-06-01", "close": 44.17, "volume": 54771.0}, {"date": "2021-06-02", "close": 43.59, "volume": 19801.0}, {"date": "2021-06-03", "close": 43.74, "volume": 23557.0}, {"date": "2021-06-04", "close": 43.6, "volume": 22267.0}, {"date": "2021-06-07", "close": 44.29, "volume": 50241.0}, {"date": "2021-06-08", "close": 44.27, "volume": 34043.0}, {"date": "2021-06-09", "close": 43.54, "volume": 22923.0}, {"date": "2021-06-10", "close": 43.07, "volume": 31290.0}, {"date": "2021-06-11", "close": 42.86, "volume": 19367.0}, {"date": "2021-06-14", "close": 42.38, "volume": 16978.0}, {"date": "2021-06-15", "close": 42.86, "volume": 29240.0}, {"date": "2021-06-16", "close": 43.13, "volume": 33488.0}, {"date": "2021-06-17", "close": 41.44, "volume": 37031.0}, {"date": "2021-06-18", "close": 40.92, "volume": 180123.0}, {"date": "2021-06-21", "close": 42.49, "volume": 70848.0}, {"date": "2021-06-22", "close": 42.13, "volume": 27683.0}, {"date": "2021-06-23", "close": 42.09, "volume": 29864.0}, {"date": "2021-06-24", "close": 42.8, "volume": 33979.0}, {"date": "2021-06-25", "close": 40.96, "volume": 275139.0}, {"date": "2021-06-28", "close": 41.12, "volume": 34053.0}, {"date": "2021-06-29", "close": 40.7, "volume": 41843.0}, {"date": "2021-06-30", "close": 40.51, "volume": 32402.0}, {"date": "2021-07-01", "close": 41.13, "volume": 20846.0}, {"date": "2021-07-02", "close": 40.68, "volume": 22891.0}, {"date": "2021-07-06", "close": 39.75, "volume": 27843.0}, {"date": "2021-07-07", "close": 39.45, "volume": 20589.0}, {"date": "2021-07-08", "close": 38.86, "volume": 28698.0}, {"date": "2021-07-09", "close": 40.08, "volume": 21129.0}, {"date": "2021-07-12", "close": 40.34, "volume": 36552.0}, {"date": "2021-07-13", "close": 39.69, "volume": 41952.0}, {"date": "2021-07-14", "close": 39.64, "volume": 16890.0}, {"date": "2021-07-15", "close": 39.92, "volume": 30486.0}, {"date": "2021-07-16", "close": 39.35, "volume": 31636.0}, {"date": "2021-07-19", "close": 38.25, "volume": 37347.0}, {"date": "2021-07-20", "close": 38.88, "volume": 54747.0}, {"date": "2021-07-21", "close": 39.62, "volume": 40042.0}, {"date": "2021-07-22", "close": 38.43, "volume": 21365.0}, {"date": "2021-07-23", "close": 38.63, "volume": 16274.0}, {"date": "2021-07-26", "close": 39.36, "volume": 34761.0}, {"date": "2021-07-27", "close": 39.25, "volume": 22167.0}, {"date": "2021-07-28", "close": 39.9, "volume": 21132.0}, {"date": "2021-07-29", "close": 40.59, "volume": 23849.0}, {"date": "2021-07-30", "close": 40.69, "volume": 136609.0}, {"date": "2021-08-02", "close": 41.02, "volume": 38071.0}, {"date": "2021-08-03", "close": 41.55, "volume": 34928.0}, {"date": "2021-08-04", "close": 40.93, "volume": 33792.0}, {"date": "2021-08-05", "close": 41.29, "volume": 21927.0}, {"date": "2021-08-06", "close": 41.95, "volume": 46139.0}, {"date": "2021-08-09", "close": 41.42, "volume": 22212.0}, {"date": "2021-08-10", "close": 41.61, "volume": 15848.0}, {"date": "2021-08-11", "close": 41.73, "volume": 24211.0}, {"date": "2021-08-12", "close": 41.36, "volume": 20753.0}, {"date": "2021-08-13", "close": 40.9, "volume": 10120.0}, {"date": "2021-08-16", "close": 40.87, "volume": 14891.0}, {"date": "2021-08-17", "close": 40.14, "volume": 15000.0}, {"date": "2021-08-18", "close": 40.21, "volume": 33197.0}, {"date": "2021-08-19", "close": 40.24, "volume": 19759.0}, {"date": "2021-08-20", "close": 40.73, "volume": 21838.0}, {"date": "2021-08-23", "close": 40.82, "volume": 12954.0}, {"date": "2021-08-24", "close": 40.6, "volume": 12949.0}, {"date": "2021-08-25", "close": 40.46, "volume": 14240.0}, {"date": "2021-08-26", "close": 39.77, "volume": 30511.0}, {"date": "2021-08-27", "close": 41.5, "volume": 37699.0}, {"date": "2021-08-30", "close": 40.68, "volume": 18681.0}, {"date": "2021-08-31", "close": 40.9, "volume": 28064.0}, {"date": "2021-09-01", "close": 41.5, "volume": 30269.0}, {"date": "2021-09-02", "close": 41.05, "volume": 9863.0}, {"date": "2021-09-03", "close": 40.83, "volume": 9501.0}, {"date": "2021-09-07", "close": 40.48, "volume": 18296.0}, {"date": "2021-09-08", "close": 40.28, "volume": 12891.0}, {"date": "2021-09-09", "close": 40.06, "volume": 22813.0}, {"date": "2021-09-10", "close": 39.67, "volume": 21652.0}, {"date": "2021-09-13", "close": 39.67, "volume": 13601.0}, {"date": "2021-09-14", "close": 38.86, "volume": 16306.0}, {"date": "2021-09-15", "close": 38.61, "volume": 25937.0}, {"date": "2021-09-16", "close": 38.09, "volume": 20340.0}, {"date": "2021-09-17", "close": 38.1, "volume": 141410.0}, {"date": "2021-09-20", "close": 37.52, "volume": 29890.0}, {"date": "2021-09-21", "close": 37.81, "volume": 26933.0}, {"date": "2021-09-22", "close": 38.02, "volume": 20444.0}, {"date": "2021-09-23", "close": 39.37, "volume": 17264.0}, {"date": "2021-09-24", "close": 40.42, "volume": 45650.0}, {"date": "2021-09-27", "close": 41.26, "volume": 39059.0}, {"date": "2021-09-28", "close": 40.56, "volume": 25042.0}, {"date": "2021-09-29", "close": 41.07, "volume": 12749.0}, {"date": "2021-09-30", "close": 41.06, "volume": 16183.0}, {"date": "2021-10-01", "close": 41.4, "volume": 36895.0}, {"date": "2021-10-04", "close": 41.21, "volume": 24182.0}, {"date": "2021-10-05", "close": 41.53, "volume": 29748.0}, {"date": "2021-10-06", "close": 41.6, "volume": 15787.0}, {"date": "2021-10-07", "close": 42.17, "volume": 19358.0}, {"date": "2021-10-08", "close": 41.85, "volume": 13835.0}, {"date": "2021-10-11", "close": 41.31, "volume": 28231.0}, {"date": "2021-10-12", "close": 41.21, "volume": 17604.0}, {"date": "2021-10-13", "close": 41.58, "volume": 13539.0}, {"date": "2021-10-14", "close": 42.04, "volume": 20838.0}, {"date": "2021-10-15", "close": 42.15, "volume": 35425.0}, {"date": "2021-10-18", "close": 41.49, "volume": 11753.0}, {"date": "2021-10-19", "close": 41.45, "volume": 6626.0}, {"date": "2021-10-20", "close": 42.0, "volume": 13736.0}, {"date": "2021-10-21", "close": 42.23, "volume": 10898.0}, {"date": "2021-10-22", "close": 42.53, "volume": 22544.0}, {"date": "2021-10-25", "close": 42.96, "volume": 14805.0}, {"date": "2021-10-26", "close": 42.9, "volume": 25495.0}, {"date": "2021-10-27", "close": 42.09, "volume": 16913.0}, {"date": "2021-10-28", "close": 42.49, "volume": 13857.0}, {"date": "2021-10-29", "close": 43.08, "volume": 16306.0}, {"date": "2021-11-01", "close": 44.53, "volume": 73107.0}, {"date": "2021-11-02", "close": 43.98, "volume": 21723.0}, {"date": "2021-11-03", "close": 44.6, "volume": 38984.0}, {"date": "2021-11-04", "close": 44.21, "volume": 11691.0}, {"date": "2021-11-05", "close": 45.1, "volume": 42688.0}, {"date": "2021-11-08", "close": 45.3, "volume": 19064.0}, {"date": "2021-11-09", "close": 44.72, "volume": 11823.0}, {"date": "2021-11-10", "close": 45.08, "volume": 19866.0}, {"date": "2021-11-11", "close": 45.04, "volume": 13128.0}, {"date": "2021-11-12", "close": 44.85, "volume": 16402.0}, {"date": "2021-11-15", "close": 44.94, "volume": 14166.0}, {"date": "2021-11-16", "close": 44.76, "volume": 14584.0}, {"date": "2021-11-17", "close": 44.16, "volume": 29240.0}, {"date": "2021-11-18", "close": 44.0, "volume": 35326.0}, {"date": "2021-11-19", "close": 43.31, "volume": 31358.0}, {"date": "2021-11-22", "close": 43.94, "volume": 18681.0}, {"date": "2021-11-23", "close": 44.33, "volume": 41188.0}, {"date": "2021-11-24", "close": 43.99, "volume": 21649.0}, {"date": "2021-11-26", "close": 42.0, "volume": 27715.0}, {"date": "2021-11-29", "close": 42.0, "volume": 35256.0}, {"date": "2021-11-30", "close": 42.03, "volume": 42177.0}, {"date": "2021-12-01", "close": 41.9, "volume": 41015.0}, {"date": "2021-12-02", "close": 43.0, "volume": 18993.0}, {"date": "2021-12-03", "close": 42.26, "volume": 17965.0}, {"date": "2021-12-06", "close": 43.16, "volume": 24004.0}, {"date": "2021-12-07", "close": 42.86, "volume": 20216.0}, {"date": "2021-12-08", "close": 42.58, "volume": 12761.0}, {"date": "2021-12-09", "close": 42.27, "volume": 19613.0}, {"date": "2021-12-10", "close": 42.36, "volume": 15377.0}, {"date": "2021-12-13", "close": 41.69, "volume": 34517.0}, {"date": "2021-12-14", "close": 41.81, "volume": 50824.0}, {"date": "2021-12-15", "close": 42.0, "volume": 59885.0}, {"date": "2021-12-16", "close": 42.2, "volume": 41844.0}, {"date": "2021-12-17", "close": 41.88, "volume": 69487.0}, {"date": "2021-12-20", "close": 41.41, "volume": 33622.0}, {"date": "2021-12-21", "close": 42.25, "volume": 22114.0}, {"date": "2021-12-22", "close": 42.36, "volume": 22575.0}, {"date": "2021-12-23", "close": 42.59, "volume": 15640.0}, {"date": "2021-12-27", "close": 43.0, "volume": 49236.0}, {"date": "2021-12-28", "close": 42.81, "volume": 36799.0}, {"date": "2021-12-29", "close": 43.04, "volume": 9342.0}, {"date": "2021-12-30", "close": 42.65, "volume": 12121.0}, {"date": "2021-12-31", "close": 42.79, "volume": 13014.0}, {"date": "2022-01-03", "close": 43.19, "volume": 22128.0}, {"date": "2022-01-04", "close": 43.75, "volume": 22359.0}, {"date": "2022-01-05", "close": 43.53, "volume": 13938.0}, {"date": "2022-01-06", "close": 44.81, "volume": 30785.0}, {"date": "2022-01-07", "close": 44.75, "volume": 19678.0}, {"date": "2022-01-10", "close": 44.36, "volume": 13233.0}, {"date": "2022-01-11", "close": 44.06, "volume": 14877.0}, {"date": "2022-01-12", "close": 43.75, "volume": 19048.0}, {"date": "2022-01-13", "close": 44.22, "volume": 14481.0}, {"date": "2022-01-14", "close": 44.53, "volume": 10740.0}, {"date": "2022-01-18", "close": 43.14, "volume": 31717.0}, {"date": "2022-01-19", "close": 42.68, "volume": 21612.0}, {"date": "2022-01-20", "close": 41.58, "volume": 19858.0}, {"date": "2022-01-21", "close": 41.62, "volume": 32322.0}, {"date": "2022-01-24", "close": 42.46, "volume": 31757.0}, {"date": "2022-01-25", "close": 41.95, "volume": 17197.0}, {"date": "2022-01-26", "close": 41.5, "volume": 24472.0}, {"date": "2022-01-27", "close": 40.5, "volume": 25137.0}, {"date": "2022-01-28", "close": 40.31, "volume": 24714.0}, {"date": "2022-01-31", "close": 41.15, "volume": 23024.0}, {"date": "2022-02-01", "close": 40.7, "volume": 46251.0}, {"date": "2022-02-02", "close": 40.17, "volume": 20430.0}, {"date": "2022-02-03", "close": 40.1, "volume": 26067.0}, {"date": "2022-02-04", "close": 41.36, "volume": 41916.0}, {"date": "2022-02-07", "close": 41.62, "volume": 29229.0}, {"date": "2022-02-08", "close": 42.43, "volume": 27196.0}, {"date": "2022-02-09", "close": 41.05, "volume": 22552.0}, {"date": "2022-02-10", "close": 40.4, "volume": 27431.0}, {"date": "2022-02-11", "close": 40.41, "volume": 20081.0}, {"date": "2022-02-14", "close": 40.21, "volume": 18723.0}, {"date": "2022-02-15", "close": 40.48, "volume": 32911.0}, {"date": "2022-02-16", "close": 41.34, "volume": 25312.0}, {"date": "2022-02-17", "close": 40.41, "volume": 30311.0}, {"date": "2022-02-18", "close": 40.88, "volume": 19461.0}, {"date": "2022-02-22", "close": 40.17, "volume": 23797.0}, {"date": "2022-02-23", "close": 39.99, "volume": 19946.0}, {"date": "2022-02-24", "close": 39.36, "volume": 37361.0}, {"date": "2022-02-25", "close": 40.25, "volume": 42265.0}, {"date": "2022-02-28", "close": 40.07, "volume": 33764.0}, {"date": "2022-03-01", "close": 38.97, "volume": 47553.0}, {"date": "2022-03-02", "close": 40.66, "volume": 33636.0}, {"date": "2022-03-03", "close": 41.18, "volume": 22849.0}, {"date": "2022-03-04", "close": 40.54, "volume": 23650.0}, {"date": "2022-03-07", "close": 39.86, "volume": 28934.0}, {"date": "2022-03-08", "close": 39.25, "volume": 28870.0}, {"date": "2022-03-09", "close": 39.78, "volume": 20197.0}, {"date": "2022-03-10", "close": 39.64, "volume": 16386.0}, {"date": "2022-03-11", "close": 40.21, "volume": 26232.0}, {"date": "2022-03-14", "close": 40.55, "volume": 21045.0}, {"date": "2022-03-15", "close": 40.4, "volume": 22257.0}, {"date": "2022-03-16", "close": 41.06, "volume": 47257.0}, {"date": "2022-03-17", "close": 40.73, "volume": 38144.0}, {"date": "2022-03-18", "close": 40.2, "volume": 122223.0}, {"date": "2022-03-21", "close": 40.31, "volume": 41160.0}, {"date": "2022-03-22", "close": 41.15, "volume": 48300.0}, {"date": "2022-03-23", "close": 39.84, "volume": 24251.0}, {"date": "2022-03-24", "close": 39.95, "volume": 31168.0}, {"date": "2022-03-25", "close": 39.94, "volume": 49677.0}, {"date": "2022-03-28", "close": 39.81, "volume": 36342.0}, {"date": "2022-03-29", "close": 39.77, "volume": 95664.0}, {"date": "2022-03-30", "close": 38.87, "volume": 32643.0}, {"date": "2022-03-31", "close": 38.49, "volume": 44922.0}, {"date": "2022-04-01", "close": 38.61, "volume": 35263.0}, {"date": "2022-04-04", "close": 38.6, "volume": 25847.0}, {"date": "2022-04-05", "close": 38.1, "volume": 38945.0}, {"date": "2022-04-06", "close": 37.89, "volume": 27498.0}, {"date": "2022-04-07", "close": 37.3, "volume": 25693.0}, {"date": "2022-04-08", "close": 36.76, "volume": 32755.0}, {"date": "2022-04-11", "close": 36.9, "volume": 24320.0}, {"date": "2022-04-12", "close": 37.05, "volume": 23800.0}, {"date": "2022-04-13", "close": 37.35, "volume": 36742.0}, {"date": "2022-04-14", "close": 37.2, "volume": 39233.0}, {"date": "2022-04-18", "close": 37.45, "volume": 31999.0}, {"date": "2022-04-19", "close": 38.28, "volume": 27743.0}, {"date": "2022-04-20", "close": 38.66, "volume": 33787.0}, {"date": "2022-04-21", "close": 38.5, "volume": 37084.0}, {"date": "2022-04-22", "close": 38.0, "volume": 30406.0}, {"date": "2022-04-25", "close": 37.73, "volume": 38591.0}, {"date": "2022-04-26", "close": 36.86, "volume": 38823.0}, {"date": "2022-04-27", "close": 36.58, "volume": 40161.0}, {"date": "2022-04-28", "close": 37.67, "volume": 48093.0}, {"date": "2022-04-29", "close": 36.04, "volume": 36612.0}, {"date": "2022-05-02", "close": 36.15, "volume": 48030.0}, {"date": "2022-05-03", "close": 36.27, "volume": 39994.0}, {"date": "2022-05-04", "close": 36.91, "volume": 25097.0}, {"date": "2022-05-05", "close": 36.28, "volume": 39958.0}, {"date": "2022-05-06", "close": 36.09, "volume": 31166.0}, {"date": "2022-05-09", "close": 36.6, "volume": 43739.0}, {"date": "2022-05-10", "close": 36.55, "volume": 30698.0}, {"date": "2022-05-11", "close": 36.23, "volume": 30265.0}, {"date": "2022-05-12", "close": 36.41, "volume": 28134.0}, {"date": "2022-05-13", "close": 36.43, "volume": 35162.0}, {"date": "2022-05-16", "close": 36.06, "volume": 27314.0}, {"date": "2022-05-17", "close": 36.9, "volume": 26897.0}, {"date": "2022-05-18", "close": 36.19, "volume": 32917.0}, {"date": "2022-05-19", "close": 35.54, "volume": 42492.0}, {"date": "2022-05-20", "close": 36.17, "volume": 29842.0}, {"date": "2022-05-23", "close": 36.63, "volume": 37345.0}, {"date": "2022-05-24", "close": 37.09, "volume": 28195.0}, {"date": "2022-05-25", "close": 37.26, "volume": 34921.0}, {"date": "2022-05-26", "close": 37.46, "volume": 37214.0}, {"date": "2022-05-27", "close": 37.15, "volume": 56848.0}, {"date": "2022-05-31", "close": 37.65, "volume": 99029.0}, {"date": "2022-06-01", "close": 38.12, "volume": 44923.0}, {"date": "2022-06-02", "close": 38.47, "volume": 32436.0}, {"date": "2022-06-03", "close": 38.06, "volume": 22005.0}, {"date": "2022-06-06", "close": 38.26, "volume": 42508.0}, {"date": "2022-06-07", "close": 38.2, "volume": 38640.0}, {"date": "2022-06-08", "close": 37.5, "volume": 30520.0}, {"date": "2022-06-09", "close": 36.51, "volume": 77434.0}, {"date": "2022-06-10", "close": 36.07, "volume": 29791.0}, {"date": "2022-06-13", "close": 35.46, "volume": 54479.0}, {"date": "2022-06-14", "close": 35.45, "volume": 80598.0}, {"date": "2022-06-15", "close": 36.42, "volume": 120983.0}, {"date": "2022-06-16", "close": 36.0, "volume": 76341.0}, {"date": "2022-06-17", "close": 36.47, "volume": 176946.0}, {"date": "2022-06-21", "close": 37.09, "volume": 63187.0}, {"date": "2022-06-22", "close": 36.78, "volume": 53044.0}, {"date": "2022-06-23", "close": 36.15, "volume": 45084.0}, {"date": "2022-06-24", "close": 35.57, "volume": 302607.0}, {"date": "2022-06-27", "close": 36.48, "volume": 48976.0}, {"date": "2022-06-28", "close": 36.33, "volume": 41212.0}, {"date": "2022-06-29", "close": 35.94, "volume": 22282.0}, {"date": "2022-06-30", "close": 35.67, "volume": 32943.0}, {"date": "2022-07-01", "close": 36.27, "volume": 29463.0}, {"date": "2022-07-05", "close": 36.4, "volume": 32520.0}, {"date": "2022-07-06", "close": 36.22, "volume": 20932.0}, {"date": "2022-07-07", "close": 36.36, "volume": 30352.0}, {"date": "2022-07-08", "close": 36.13, "volume": 26922.0}, {"date": "2022-07-11", "close": 36.4, "volume": 28221.0}, {"date": "2022-07-12", "close": 36.56, "volume": 30049.0}, {"date": "2022-07-13", "close": 35.84, "volume": 19955.0}, {"date": "2022-07-14", "close": 35.41, "volume": 18863.0}, {"date": "2022-07-15", "close": 36.29, "volume": 54747.0}, {"date": "2022-07-18", "close": 36.36, "volume": 34350.0}, {"date": "2022-07-19", "close": 37.05, "volume": 32765.0}, {"date": "2022-07-20", "close": 37.24, "volume": 30114.0}, {"date": "2022-07-21", "close": 37.49, "volume": 44234.0}, {"date": "2022-07-22", "close": 37.16, "volume": 31210.0}, {"date": "2022-07-25", "close": 37.45, "volume": 27521.0}, {"date": "2022-07-26", "close": 38.08, "volume": 44230.0}, {"date": "2022-07-27", "close": 38.39, "volume": 28768.0}, {"date": "2022-07-28", "close": 38.03, "volume": 24019.0}, {"date": "2022-07-29", "close": 37.57, "volume": 59660.0}, {"date": "2022-08-01", "close": 38.17, "volume": 39408.0}, {"date": "2022-08-02", "close": 37.21, "volume": 20224.0}, {"date": "2022-08-03", "close": 37.58, "volume": 24165.0}, {"date": "2022-08-04", "close": 37.23, "volume": 24694.0}, {"date": "2022-08-05", "close": 37.38, "volume": 13286.0}, {"date": "2022-08-08", "close": 37.38, "volume": 24404.0}, {"date": "2022-08-09", "close": 37.61, "volume": 25382.0}, {"date": "2022-08-10", "close": 37.9, "volume": 23339.0}, {"date": "2022-08-11", "close": 38.38, "volume": 15061.0}, {"date": "2022-08-12", "close": 38.94, "volume": 26770.0}, {"date": "2022-08-15", "close": 39.06, "volume": 23506.0}, {"date": "2022-08-16", "close": 39.52, "volume": 23315.0}, {"date": "2022-08-17", "close": 39.04, "volume": 14123.0}, {"date": "2022-08-18", "close": 39.25, "volume": 17053.0}, {"date": "2022-08-19", "close": 38.66, "volume": 19220.0}, {"date": "2022-08-22", "close": 37.83, "volume": 29799.0}, {"date": "2022-08-23", "close": 37.37, "volume": 19114.0}, {"date": "2022-08-24", "close": 36.8, "volume": 15327.0}, {"date": "2022-08-25", "close": 37.22, "volume": 22319.0}, {"date": "2022-08-26", "close": 36.24, "volume": 18405.0}, {"date": "2022-08-29", "close": 35.74, "volume": 13193.0}, {"date": "2022-08-30", "close": 35.63, "volume": 17606.0}, {"date": "2022-08-31", "close": 35.35, "volume": 24597.0}, {"date": "2022-09-01", "close": 35.15, "volume": 21641.0}, {"date": "2022-09-02", "close": 34.94, "volume": 19588.0}, {"date": "2022-09-06", "close": 33.75, "volume": 22219.0}, {"date": "2022-09-07", "close": 34.17, "volume": 26319.0}, {"date": "2022-09-08", "close": 34.23, "volume": 20008.0}, {"date": "2022-09-09", "close": 34.46, "volume": 20283.0}, {"date": "2022-09-12", "close": 34.92, "volume": 24393.0}, {"date": "2022-09-13", "close": 33.67, "volume": 34787.0}, {"date": "2022-09-14", "close": 33.94, "volume": 33604.0}, {"date": "2022-09-15", "close": 33.99, "volume": 24003.0}, {"date": "2022-09-16", "close": 34.64, "volume": 152268.0}, {"date": "2022-09-19", "close": 35.12, "volume": 31468.0}, {"date": "2022-09-20", "close": 35.05, "volume": 31523.0}, {"date": "2022-09-21", "close": 34.89, "volume": 28216.0}, {"date": "2022-09-22", "close": 34.13, "volume": 31295.0}, {"date": "2022-09-23", "close": 33.57, "volume": 44619.0}, {"date": "2022-09-26", "close": 33.76, "volume": 27571.0}, {"date": "2022-09-27", "close": 32.69, "volume": 28095.0}, {"date": "2022-09-28", "close": 33.31, "volume": 38069.0}, {"date": "2022-09-29", "close": 32.73, "volume": 29580.0}, {"date": "2022-09-30", "close": 31.97, "volume": 39809.0}, {"date": "2022-10-03", "close": 32.63, "volume": 32187.0}, {"date": "2022-10-04", "close": 33.65, "volume": 30301.0}, {"date": "2022-10-05", "close": 32.98, "volume": 15378.0}, {"date": "2022-10-06", "close": 32.51, "volume": 19344.0}, {"date": "2022-10-07", "close": 31.98, "volume": 42112.0}, {"date": "2022-10-10", "close": 32.65, "volume": 33234.0}, {"date": "2022-10-11", "close": 33.21, "volume": 32844.0}, {"date": "2022-10-12", "close": 33.21, "volume": 29496.0}, {"date": "2022-10-13", "close": 35.09, "volume": 65465.0}, {"date": "2022-10-14", "close": 34.51, "volume": 24718.0}, {"date": "2022-10-17", "close": 35.06, "volume": 55625.0}, {"date": "2022-10-18", "close": 35.17, "volume": 23225.0}, {"date": "2022-10-19", "close": 35.01, "volume": 27383.0}, {"date": "2022-10-20", "close": 34.3, "volume": 23416.0}, {"date": "2022-10-21", "close": 34.98, "volume": 26113.0}, {"date": "2022-10-24", "close": 35.56, "volume": 26985.0}, {"date": "2022-10-25", "close": 35.8, "volume": 25173.0}, {"date": "2022-10-26", "close": 35.89, "volume": 38291.0}, {"date": "2022-10-27", "close": 35.12, "volume": 58952.0}, {"date": "2022-10-28", "close": 35.97, "volume": 39457.0}, {"date": "2022-10-31", "close": 35.81, "volume": 63840.0}, {"date": "2022-11-01", "close": 35.3, "volume": 46149.0}, {"date": "2022-11-02", "close": 34.67, "volume": 48811.0}, {"date": "2022-11-03", "close": 34.19, "volume": 20057.0}, {"date": "2022-11-04", "close": 35.39, "volume": 29259.0}, {"date": "2022-11-07", "close": 35.4, "volume": 32835.0}, {"date": "2022-11-08", "close": 35.05, "volume": 25334.0}, {"date": "2022-11-09", "close": 35.02, "volume": 30041.0}, {"date": "2022-11-10", "close": 35.39, "volume": 91204.0}, {"date": "2022-11-11", "close": 34.04, "volume": 47624.0}, {"date": "2022-11-14", "close": 33.63, "volume": 50725.0}, {"date": "2022-11-15", "close": 33.78, "volume": 38038.0}, {"date": "2022-11-16", "close": 33.61, "volume": 30253.0}, {"date": "2022-11-17", "close": 33.74, "volume": 24194.0}, {"date": "2022-11-18", "close": 34.02, "volume": 29024.0}, {"date": "2022-11-21", "close": 34.36, "volume": 25078.0}, {"date": "2022-11-22", "close": 34.17, "volume": 17735.0}, {"date": "2022-11-23", "close": 33.78, "volume": 13642.0}, {"date": "2022-11-25", "close": 34.43, "volume": 8614.0}, {"date": "2022-11-28", "close": 33.62, "volume": 12865.0}, {"date": "2022-11-29", "close": 33.66, "volume": 17789.0}, {"date": "2022-11-30", "close": 34.65, "volume": 64323.0}, {"date": "2022-12-01", "close": 34.39, "volume": 27474.0}, {"date": "2022-12-02", "close": 34.62, "volume": 23508.0}, {"date": "2022-12-05", "close": 33.86, "volume": 19271.0}, {"date": "2022-12-06", "close": 33.7, "volume": 21912.0}, {"date": "2022-12-07", "close": 33.49, "volume": 14854.0}, {"date": "2022-12-08", "close": 33.73, "volume": 19711.0}, {"date": "2022-12-09", "close": 33.55, "volume": 21361.0}, {"date": "2022-12-12", "close": 33.52, "volume": 38444.0}, {"date": "2022-12-13", "close": 33.63, "volume": 35005.0}, {"date": "2022-12-14", "close": 32.83, "volume": 34915.0}, {"date": "2022-12-15", "close": 31.75, "volume": 37120.0}, {"date": "2022-12-16", "close": 32.54, "volume": 153477.0}, {"date": "2022-12-19", "close": 32.1, "volume": 41527.0}, {"date": "2022-12-20", "close": 31.88, "volume": 24513.0}, {"date": "2022-12-21", "close": 32.3, "volume": 17508.0}, {"date": "2022-12-22", "close": 32.02, "volume": 22632.0}, {"date": "2022-12-23", "close": 32.17, "volume": 14742.0}, {"date": "2022-12-27", "close": 32.16, "volume": 13573.0}, {"date": "2022-12-28", "close": 31.78, "volume": 18508.0}, {"date": "2022-12-29", "close": 32.36, "volume": 15054.0}, {"date": "2022-12-30", "close": 32.08, "volume": 23054.0}, {"date": "2023-01-03", "close": 32.18, "volume": 21684.0}, {"date": "2023-01-04", "close": 31.95, "volume": 24959.0}, {"date": "2023-01-05", "close": 31.37, "volume": 15118.0}, {"date": "2023-01-06", "close": 32.35, "volume": 25050.0}, {"date": "2023-01-09", "close": 31.87, "volume": 13578.0}, {"date": "2023-01-10", "close": 32.05, "volume": 18900.0}, {"date": "2023-01-11", "close": 32.18, "volume": 16877.0}, {"date": "2023-01-12", "close": 32.68, "volume": 19498.0}, {"date": "2023-01-13", "close": 32.98, "volume": 17279.0}, {"date": "2023-01-17", "close": 32.6, "volume": 9390.0}, {"date": "2023-01-18", "close": 31.48, "volume": 20858.0}, {"date": "2023-01-19", "close": 31.33, "volume": 19523.0}, {"date": "2023-01-20", "close": 31.94, "volume": 29389.0}, {"date": "2023-01-23", "close": 32.04, "volume": 19073.0}, {"date": "2023-01-24", "close": 31.82, "volume": 10516.0}, {"date": "2023-01-25", "close": 31.98, "volume": 16585.0}, {"date": "2023-01-26", "close": 31.91, "volume": 21496.0}, {"date": "2023-01-27", "close": 31.47, "volume": 15002.0}, {"date": "2023-01-30", "close": 31.13, "volume": 25931.0}, {"date": "2023-01-31", "close": 32.13, "volume": 28094.0}, {"date": "2023-02-01", "close": 32.5, "volume": 35459.0}, {"date": "2023-02-02", "close": 33.47, "volume": 17269.0}, {"date": "2023-02-03", "close": 33.56, "volume": 20012.0}, {"date": "2023-02-06", "close": 33.09, "volume": 20111.0}, {"date": "2023-02-07", "close": 32.55, "volume": 29551.0}, {"date": "2023-02-08", "close": 32.13, "volume": 35749.0}, {"date": "2023-02-09", "close": 31.64, "volume": 13883.0}, {"date": "2023-02-10", "close": 31.63, "volume": 22563.0}, {"date": "2023-02-13", "close": 31.97, "volume": 14277.0}, {"date": "2023-02-14", "close": 31.36, "volume": 14423.0}, {"date": "2023-02-15", "close": 31.74, "volume": 20369.0}, {"date": "2023-02-16", "close": 31.45, "volume": 25381.0}, {"date": "2023-02-17", "close": 32.28, "volume": 46766.0}, {"date": "2023-02-21", "close": 31.45, "volume": 25030.0}, {"date": "2023-02-22", "close": 31.25, "volume": 20867.0}, {"date": "2023-02-23", "close": 31.1, "volume": 19657.0}, {"date": "2023-02-24", "close": 30.83, "volume": 22348.0}, {"date": "2023-02-27", "close": 31.04, "volume": 14164.0}, {"date": "2023-02-28", "close": 30.99, "volume": 37966.0}, {"date": "2023-03-01", "close": 31.07, "volume": 39216.0}, {"date": "2023-03-02", "close": 30.99, "volume": 55047.0}, {"date": "2023-03-03", "close": 31.22, "volume": 29233.0}, {"date": "2023-03-06", "close": 30.88, "volume": 38835.0}, {"date": "2023-03-07", "close": 30.44, "volume": 23072.0}, {"date": "2023-03-08", "close": 29.47, "volume": 58727.0}, {"date": "2023-03-09", "close": 28.09, "volume": 39449.0}, {"date": "2023-03-10", "close": 26.81, "volume": 61337.0}, {"date": "2023-03-13", "close": 26.04, "volume": 60157.0}, {"date": "2023-03-14", "close": 27.46, "volume": 104686.0}, {"date": "2023-03-15", "close": 26.95, "volume": 53767.0}, {"date": "2023-03-16", "close": 27.79, "volume": 51590.0}, {"date": "2023-03-17", "close": 26.68, "volume": 197018.0}, {"date": "2023-03-20", "close": 27.13, "volume": 73197.0}, {"date": "2023-03-21", "close": 27.64, "volume": 119376.0}, {"date": "2023-03-22", "close": 26.8, "volume": 151688.0}, {"date": "2023-03-23", "close": 26.46, "volume": 63315.0}, {"date": "2023-03-24", "close": 26.85, "volume": 96829.0}, {"date": "2023-03-27", "close": 27.26, "volume": 81569.0}, {"date": "2023-03-28", "close": 27.17, "volume": 64616.0}, {"date": "2023-03-29", "close": 26.89, "volume": 55306.0}, {"date": "2023-03-30", "close": 26.43, "volume": 48790.0}, {"date": "2023-03-31", "close": 27.22, "volume": 135142.0}, {"date": "2023-04-03", "close": 27.33, "volume": 79410.0}, {"date": "2023-04-04", "close": 27.1, "volume": 65666.0}, {"date": "2023-04-05", "close": 26.73, "volume": 58654.0}, {"date": "2023-04-06", "close": 26.52, "volume": 39771.0}, {"date": "2023-04-10", "close": 26.96, "volume": 60422.0}, {"date": "2023-04-11", "close": 26.73, "volume": 51499.0}, {"date": "2023-04-12", "close": 26.13, "volume": 21920.0}, {"date": "2023-04-13", "close": 26.17, "volume": 23330.0}, {"date": "2023-04-14", "close": 25.65, "volume": 44716.0}, {"date": "2023-04-17", "close": 25.94, "volume": 32350.0}, {"date": "2023-04-18", "close": 25.31, "volume": 42780.0}, {"date": "2023-04-19", "close": 25.95, "volume": 24124.0}, {"date": "2023-04-20", "close": 25.52, "volume": 29528.0}, {"date": "2023-04-21", "close": 25.32, "volume": 31541.0}, {"date": "2023-04-24", "close": 25.15, "volume": 25025.0}, {"date": "2023-04-25", "close": 24.11, "volume": 32260.0}, {"date": "2023-04-26", "close": 24.08, "volume": 41740.0}, {"date": "2023-04-27", "close": 25.5, "volume": 76143.0}, {"date": "2023-04-28", "close": 26.36, "volume": 64719.0}, {"date": "2023-05-01", "close": 25.73, "volume": 87462.0}, {"date": "2023-05-02", "close": 24.49, "volume": 42500.0}, {"date": "2023-05-03", "close": 24.21, "volume": 50637.0}, {"date": "2023-05-04", "close": 23.13, "volume": 42898.0}, {"date": "2023-05-05", "close": 23.83, "volume": 42949.0}, {"date": "2023-05-08", "close": 23.09, "volume": 35406.0}, {"date": "2023-05-09", "close": 22.66, "volume": 46434.0}, {"date": "2023-05-10", "close": 22.545, "volume": 65049.0}, {"date": "2023-05-11", "close": 22.31, "volume": 76991.0}, {"date": "2023-05-12", "close": 22.67, "volume": 73297.0}, {"date": "2023-05-15", "close": 23.15, "volume": 79900.0}, {"date": "2023-05-16", "close": 23.1, "volume": 68260.0}, {"date": "2023-05-17", "close": 23.87, "volume": 85220.0}, {"date": "2023-05-18", "close": 24.06, "volume": 38718.0}, {"date": "2023-05-19", "close": 23.94, "volume": 53470.0}, {"date": "2023-05-22", "close": 24.3, "volume": 73720.0}, {"date": "2023-05-23", "close": 24.76, "volume": 57319.0}, {"date": "2023-05-24", "close": 24.56, "volume": 29583.0}, {"date": "2023-05-25", "close": 24.33, "volume": 29013.0}, {"date": "2023-05-26", "close": 24.69, "volume": 27088.0}, {"date": "2023-05-30", "close": 24.63, "volume": 27551.0}, {"date": "2023-05-31", "close": 23.99, "volume": 73734.0}, {"date": "2023-06-01", "close": 24.19, "volume": 74150.0}, {"date": "2023-06-02", "close": 24.82, "volume": 102487.0}, {"date": "2023-06-05", "close": 24.02, "volume": 63027.0}, {"date": "2023-06-06", "close": 25.35, "volume": 107912.0}, {"date": "2023-06-07", "close": 26.12, "volume": 93703.0}, {"date": "2023-06-08", "close": 25.79, "volume": 43132.0}, {"date": "2023-06-09", "close": 25.64, "volume": 26651.0}, {"date": "2023-06-12", "close": 25.62, "volume": 38212.0}, {"date": "2023-06-13", "close": 26.25, "volume": 55982.0}, {"date": "2023-06-14", "close": 25.42, "volume": 44917.0}, {"date": "2023-06-15", "close": 25.62, "volume": 37111.0}, {"date": "2023-06-16", "close": 25.24, "volume": 76631.0}, {"date": "2023-06-20", "close": 25.25, "volume": 56856.0}, {"date": "2023-06-21", "close": 25.12, "volume": 40524.0}, {"date": "2023-06-22", "close": 25.03, "volume": 51454.0}, {"date": "2023-06-23", "close": 25.33, "volume": 329238.0}, {"date": "2023-06-26", "close": 25.1, "volume": 57103.0}, {"date": "2023-06-27", "close": 25.01, "volume": 42471.0}, {"date": "2023-06-28", "close": 24.75, "volume": 40570.0}, {"date": "2023-06-29", "close": 24.74, "volume": 57487.0}, {"date": "2023-06-30", "close": 24.14, "volume": 114731.0}, {"date": "2023-07-03", "close": 24.8, "volume": 13493.0}, {"date": "2023-07-05", "close": 24.41, "volume": 32142.0}, {"date": "2023-07-06", "close": 23.96, "volume": 67871.0}, {"date": "2023-07-07", "close": 24.79, "volume": 79867.0}, {"date": "2023-07-10", "close": 24.79, "volume": 95989.0}, {"date": "2023-07-11", "close": 24.89, "volume": 72393.0}, {"date": "2023-07-12", "close": 25.33, "volume": 52386.0}, {"date": "2023-07-13", "close": 26.01, "volume": 68155.0}, {"date": "2023-07-14", "close": 26.36, "volume": 109489.0}, {"date": "2023-07-17", "close": 26.82, "volume": 38245.0}, {"date": "2023-07-18", "close": 27.53, "volume": 103013.0}, {"date": "2023-07-19", "close": 28.32, "volume": 157402.0}, {"date": "2023-07-20", "close": 28.44, "volume": 54547.0}, {"date": "2023-07-21", "close": 28.6, "volume": 48964.0}, {"date": "2023-07-24", "close": 29.37, "volume": 53887.0}, {"date": "2023-07-25", "close": 29.24, "volume": 44735.0}, {"date": "2023-07-26", "close": 29.91, "volume": 81712.0}, {"date": "2023-07-27", "close": 30.1, "volume": 69611.0}, {"date": "2023-07-28", "close": 30.52, "volume": 52511.0}, {"date": "2023-07-31", "close": 30.61, "volume": 60665.0}, {"date": "2023-08-01", "close": 30.95, "volume": 50406.0}, {"date": "2023-08-02", "close": 30.41, "volume": 34522.0}, {"date": "2023-08-03", "close": 30.75, "volume": 36430.0}, {"date": "2023-08-04", "close": 30.58, "volume": 22896.0}, {"date": "2023-08-07", "close": 30.61, "volume": 47487.0}, {"date": "2023-08-08", "close": 30.49, "volume": 63656.0}, {"date": "2023-08-09", "close": 30.12, "volume": 24795.0}, {"date": "2023-08-10", "close": 29.9, "volume": 36305.0}, {"date": "2023-08-11", "close": 29.6, "volume": 26434.0}, {"date": "2023-08-14", "close": 29.27, "volume": 21132.0}, {"date": "2023-08-15", "close": 28.42, "volume": 44681.0}, {"date": "2023-08-16", "close": 28.31, "volume": 34731.0}, {"date": "2023-08-17", "close": 28.41, "volume": 77307.0}, {"date": "2023-08-18", "close": 28.32, "volume": 109817.0}, {"date": "2023-08-21", "close": 28.0, "volume": 48416.0}, {"date": "2023-08-22", "close": 27.53, "volume": 49163.0}, {"date": "2023-08-23", "close": 28.08, "volume": 58667.0}, {"date": "2023-08-24", "close": 28.16, "volume": 31132.0}, {"date": "2023-08-25", "close": 27.93, "volume": 38895.0}, {"date": "2023-08-28", "close": 27.88, "volume": 41066.0}, {"date": "2023-08-29", "close": 28.02, "volume": 34147.0}, {"date": "2023-08-30", "close": 27.99, "volume": 39234.0}, {"date": "2023-08-31", "close": 27.97, "volume": 40482.0}, {"date": "2023-09-01", "close": 28.91, "volume": 71861.0}, {"date": "2023-09-05", "close": 28.41, "volume": 58032.0}, {"date": "2023-09-06", "close": 27.7, "volume": 51655.0}, {"date": "2023-09-07", "close": 27.45, "volume": 74746.0}, {"date": "2023-09-08", "close": 27.45, "volume": 29542.0}, {"date": "2023-09-11", "close": 27.25, "volume": 49201.0}, {"date": "2023-09-12", "close": 27.25, "volume": 31569.0}, {"date": "2023-09-13", "close": 26.95, "volume": 43740.0}, {"date": "2023-09-14", "close": 27.35, "volume": 38631.0}, {"date": "2023-09-15", "close": 27.08, "volume": 208873.0}, {"date": "2023-09-18", "close": 26.84, "volume": 49021.0}, {"date": "2023-09-19", "close": 26.65, "volume": 53512.0}, {"date": "2023-09-20", "close": 26.38, "volume": 40463.0}, {"date": "2023-09-21", "close": 26.37, "volume": 45908.0}, {"date": "2023-09-22", "close": 26.18, "volume": 30582.0}, {"date": "2023-09-25", "close": 26.66, "volume": 48582.0}, {"date": "2023-09-26", "close": 26.37, "volume": 40779.0}, {"date": "2023-09-27", "close": 26.05, "volume": 27262.0}, {"date": "2023-09-28", "close": 26.4, "volume": 45137.0}, {"date": "2023-09-29", "close": 26.56, "volume": 38089.0}, {"date": "2023-10-02", "close": 26.53, "volume": 47230.0}, {"date": "2023-10-03", "close": 26.0, "volume": 34176.0}, {"date": "2023-10-04", "close": 26.34, "volume": 45104.0}, {"date": "2023-10-05", "close": 26.93, "volume": 54522.0}, {"date": "2023-10-06", "close": 26.91, "volume": 39605.0}, {"date": "2023-10-09", "close": 27.11, "volume": 60114.0}, {"date": "2023-10-10", "close": 27.23, "volume": 40778.0}, {"date": "2023-10-11", "close": 27.23, "volume": 22286.0}, {"date": "2023-10-12", "close": 27.35, "volume": 55232.0}, {"date": "2023-10-13", "close": 26.89, "volume": 22401.0}, {"date": "2023-10-16", "close": 27.09, "volume": 30665.0}, {"date": "2023-10-17", "close": 27.72, "volume": 46951.0}, {"date": "2023-10-18", "close": 27.3, "volume": 29969.0}, {"date": "2023-10-19", "close": 27.07, "volume": 22902.0}, {"date": "2023-10-20", "close": 26.57, "volume": 60243.0}, {"date": "2023-10-23", "close": 26.25, "volume": 36903.0}, {"date": "2023-10-24", "close": 26.04, "volume": 23446.0}, {"date": "2023-10-25", "close": 26.11, "volume": 33073.0}, {"date": "2023-10-26", "close": 27.04, "volume": 40777.0}, {"date": "2023-10-27", "close": 26.72, "volume": 70640.0}, {"date": "2023-10-30", "close": 27.2, "volume": 45386.0}, {"date": "2023-10-31", "close": 27.32, "volume": 37511.0}, {"date": "2023-11-01", "close": 27.75, "volume": 45595.0}, {"date": "2023-11-02", "close": 29.07, "volume": 71873.0}, {"date": "2023-11-03", "close": 29.86, "volume": 69088.0}, {"date": "2023-11-06", "close": 30.0, "volume": 44752.0}, {"date": "2023-11-07", "close": 29.6, "volume": 42725.0}, {"date": "2023-11-08", "close": 29.49, "volume": 38844.0}, {"date": "2023-11-09", "close": 29.42, "volume": 42601.0}, {"date": "2023-11-10", "close": 29.38, "volume": 45104.0}, {"date": "2023-11-13", "close": 29.49, "volume": 28137.0}, {"date": "2023-11-14", "close": 31.08, "volume": 111388.0}, {"date": "2023-11-15", "close": 31.22, "volume": 58209.0}, {"date": "2023-11-16", "close": 30.97, "volume": 36891.0}, {"date": "2023-11-17", "close": 31.39, "volume": 50751.0}, {"date": "2023-11-20", "close": 31.5, "volume": 72405.0}, {"date": "2023-11-21", "close": 31.02, "volume": 51400.0}, {"date": "2023-11-22", "close": 30.84, "volume": 29462.0}, {"date": "2023-11-24", "close": 31.24, "volume": 20608.0}, {"date": "2023-11-27", "close": 30.86, "volume": 35473.0}, {"date": "2023-11-28", "close": 30.5, "volume": 42340.0}, {"date": "2023-11-29", "close": 31.11, "volume": 35351.0}, {"date": "2023-11-30", "close": 30.99, "volume": 73674.0}, {"date": "2023-12-01", "close": 31.7, "volume": 146759.0}, {"date": "2023-12-04", "close": 32.27, "volume": 110986.0}, {"date": "2023-12-05", "close": 32.0, "volume": 48023.0}, {"date": "2023-12-06", "close": 31.93, "volume": 75229.0}, {"date": "2023-12-07", "close": 32.06, "volume": 82830.0}, {"date": "2023-12-08", "close": 32.32, "volume": 81331.0}, {"date": "2023-12-11", "close": 32.3, "volume": 68461.0}, {"date": "2023-12-12", "close": 32.3, "volume": 63436.0}, {"date": "2023-12-13", "close": 34.16, "volume": 175355.0}, {"date": "2023-12-14", "close": 34.71, "volume": 169790.0}, {"date": "2023-12-15", "close": 34.65, "volume": 792544.0}, {"date": "2023-12-18", "close": 34.42, "volume": 130227.0}, {"date": "2023-12-19", "close": 35.01, "volume": 121655.0}, {"date": "2023-12-20", "close": 34.44, "volume": 131801.0}, {"date": "2023-12-21", "close": 34.3, "volume": 85870.0}, {"date": "2023-12-22", "close": 34.6, "volume": 63660.0}, {"date": "2023-12-26", "close": 35.28, "volume": 51947.0}, {"date": "2023-12-27", "close": 35.73, "volume": 49958.0}, {"date": "2023-12-28", "close": 35.36, "volume": 62753.0}, {"date": "2023-12-29", "close": 34.66, "volume": 46356.0}, {"date": "2024-01-02", "close": 34.54, "volume": 63428.0}, {"date": "2024-01-03", "close": 33.81, "volume": 59210.0}, {"date": "2024-01-04", "close": 33.74, "volume": 43432.0}, {"date": "2024-01-05", "close": 33.76, "volume": 69248.0}, {"date": "2024-01-08", "close": 33.67, "volume": 37091.0}, {"date": "2024-01-09", "close": 33.11, "volume": 43526.0}, {"date": "2024-01-10", "close": 33.04, "volume": 48994.0}, {"date": "2024-01-11", "close": 32.85, "volume": 53224.0}, {"date": "2024-01-12", "close": 32.58, "volume": 57895.0}, {"date": "2024-01-16", "close": 31.87, "volume": 66031.0}, {"date": "2024-01-17", "close": 32.13, "volume": 71041.0}, {"date": "2024-01-18", "close": 32.44, "volume": 43434.0}, {"date": "2024-01-19", "close": 32.48, "volume": 53003.0}, {"date": "2024-01-22", "close": 33.47, "volume": 53800.0}, {"date": "2024-01-23", "close": 32.95, "volume": 42096.0}, {"date": "2024-01-24", "close": 33.24, "volume": 33328.0}, {"date": "2024-01-25", "close": 33.61, "volume": 103873.0}, {"date": "2024-01-26", "close": 33.06, "volume": 50714.0}, {"date": "2024-01-29", "close": 33.5, "volume": 77617.0}, {"date": "2024-01-30", "close": 33.12, "volume": 75096.0}, {"date": "2024-01-31", "close": 31.47, "volume": 105597.0}, {"date": "2024-02-01", "close": 31.2, "volume": 68933.0}, {"date": "2024-02-02", "close": 30.83, "volume": 55094.0}, {"date": "2024-02-05", "close": 30.71, "volume": 60651.0}, {"date": "2024-02-06", "close": 30.76, "volume": 66732.0}, {"date": "2024-02-07", "close": 30.4, "volume": 42826.0}, {"date": "2024-02-08", "close": 30.64, "volume": 39614.0}, {"date": "2024-02-09", "close": 31.35, "volume": 49151.0}, {"date": "2024-02-12", "close": 32.19, "volume": 61319.0}, {"date": "2024-02-13", "close": 30.2, "volume": 97347.0}, {"date": "2024-02-14", "close": 30.74, "volume": 55534.0}, {"date": "2024-02-15", "close": 31.58, "volume": 63679.0}, {"date": "2024-02-16", "close": 31.02, "volume": 43926.0}, {"date": "2024-02-20", "close": 30.75, "volume": 29424.0}, {"date": "2024-02-21", "close": 30.39, "volume": 45081.0}, {"date": "2024-02-22", "close": 30.04, "volume": 52430.0}, {"date": "2024-02-23", "close": 30.28, "volume": 24321.0}, {"date": "2024-02-26", "close": 30.0, "volume": 37859.0}, {"date": "2024-02-27", "close": 29.98, "volume": 28230.0}, {"date": "2024-02-28", "close": 29.84, "volume": 31495.0}, {"date": "2024-02-29", "close": 30.3, "volume": 45719.0}, {"date": "2024-03-01", "close": 30.11, "volume": 53918.0}, {"date": "2024-03-04", "close": 30.56, "volume": 62407.0}, {"date": "2024-03-05", "close": 30.89, "volume": 51838.0}, {"date": "2024-03-06", "close": 30.74, "volume": 47698.0}, {"date": "2024-03-07", "close": 30.71, "volume": 30311.0}, {"date": "2024-03-08", "close": 30.99, "volume": 41004.0}, {"date": "2024-03-11", "close": 30.77, "volume": 25300.0}, {"date": "2024-03-12", "close": 30.69, "volume": 33703.0}, {"date": "2024-03-13", "close": 30.55, "volume": 42233.0}, {"date": "2024-03-14", "close": 29.66, "volume": 50496.0}, {"date": "2024-03-15", "close": 30.04, "volume": 172787.0}, {"date": "2024-03-18", "close": 29.57, "volume": 109239.0}, {"date": "2024-03-19", "close": 29.96, "volume": 77926.0}, {"date": "2024-03-20", "close": 31.17, "volume": 57455.0}, {"date": "2024-03-21", "close": 31.68, "volume": 78854.0}, {"date": "2024-03-22", "close": 31.65, "volume": 65963.0}, {"date": "2024-03-25", "close": 31.64, "volume": 37880.0}, {"date": "2024-03-26", "close": 31.25, "volume": 37615.0}, {"date": "2024-03-27", "close": 32.37, "volume": 81779.0}, {"date": "2024-03-28", "close": 32.68, "volume": 86373.0}, {"date": "2024-04-01", "close": 31.81, "volume": 57685.0}, {"date": "2024-04-02", "close": 31.2, "volume": 60770.0}, {"date": "2024-04-03", "close": 31.06, "volume": 37610.0}, {"date": "2024-04-04", "close": 31.19, "volume": 32976.0}, {"date": "2024-04-05", "close": 30.99, "volume": 27443.0}, {"date": "2024-04-08", "close": 31.41, "volume": 34214.0}, {"date": "2024-04-09", "close": 31.35, "volume": 45046.0}, {"date": "2024-04-10", "close": 29.6, "volume": 72575.0}, {"date": "2024-04-11", "close": 29.51, "volume": 42911.0}, {"date": "2024-04-12", "close": 29.64, "volume": 38228.0}, {"date": "2024-04-15", "close": 29.54, "volume": 47091.0}, {"date": "2024-04-16", "close": 29.28, "volume": 28088.0}, {"date": "2024-04-17", "close": 29.32, "volume": 49437.0}, {"date": "2024-04-18", "close": 29.86, "volume": 71886.0}, {"date": "2024-04-19", "close": 31.13, "volume": 74177.0}, {"date": "2024-04-22", "close": 31.13, "volume": 42737.0}, {"date": "2024-04-23", "close": 31.64, "volume": 28942.0}, {"date": "2024-04-24", "close": 31.76, "volume": 47222.0}, {"date": "2024-04-25", "close": 31.38, "volume": 58100.0}, {"date": "2024-04-26", "close": 31.51, "volume": 30892.0}, {"date": "2024-04-29", "close": 31.45, "volume": 39740.0}, {"date": "2024-04-30", "close": 30.96, "volume": 44498.0}, {"date": "2024-05-01", "close": 31.62, "volume": 39751.0}, {"date": "2024-05-02", "close": 32.29, "volume": 41073.0}, {"date": "2024-05-03", "close": 32.26, "volume": 31892.0}, {"date": "2024-05-06", "close": 32.35, "volume": 35725.0}, {"date": "2024-05-07", "close": 32.31, "volume": 62474.0}, {"date": "2024-05-08", "close": 32.58, "volume": 57254.0}, {"date": "2024-05-09", "close": 32.99, "volume": 53951.0}, {"date": "2024-05-10", "close": 32.85, "volume": 36692.0}, {"date": "2024-05-13", "close": 32.89, "volume": 41109.0}, {"date": "2024-05-14", "close": 32.63, "volume": 27199.0}, {"date": "2024-05-15", "close": 33.21, "volume": 35322.0}, {"date": "2024-05-16", "close": 33.0, "volume": 60193.0}, {"date": "2024-05-17", "close": 33.22, "volume": 47137.0}, {"date": "2024-05-20", "close": 32.78, "volume": 41566.0}, {"date": "2024-05-21", "close": 32.88, "volume": 33108.0}, {"date": "2024-05-22", "close": 32.65, "volume": 45865.0}, {"date": "2024-05-23", "close": 31.94, "volume": 52247.0}, {"date": "2024-05-24", "close": 31.89, "volume": 35964.0}, {"date": "2024-05-28", "close": 31.45, "volume": 43545.0}, {"date": "2024-05-29", "close": 31.06, "volume": 45234.0}, {"date": "2024-05-30", "close": 31.6, "volume": 39967.0}, {"date": "2024-05-31", "close": 31.74, "volume": 51331.0}, {"date": "2024-06-03", "close": 31.41, "volume": 38190.0}, {"date": "2024-06-04", "close": 31.36, "volume": 41800.0}, {"date": "2024-06-05", "close": 31.59, "volume": 46495.0}, {"date": "2024-06-06", "close": 31.6, "volume": 42541.0}, {"date": "2024-06-07", "close": 31.4, "volume": 57149.0}, {"date": "2024-06-10", "close": 30.91, "volume": 29613.0}, {"date": "2024-06-11", "close": 30.68, "volume": 39730.0}, {"date": "2024-06-12", "close": 31.24, "volume": 52667.0}, {"date": "2024-06-13", "close": 30.76, "volume": 22892.0}, {"date": "2024-06-14", "close": 30.32, "volume": 26444.0}, {"date": "2024-06-17", "close": 30.61, "volume": 32428.0}, {"date": "2024-06-18", "close": 30.9, "volume": 40229.0}, {"date": "2024-06-20", "close": 30.52, "volume": 45396.0}, {"date": "2024-06-21", "close": 30.34, "volume": 89835.0}, {"date": "2024-06-24", "close": 30.78, "volume": 44987.0}, {"date": "2024-06-25", "close": 30.7, "volume": 48462.0}, {"date": "2024-06-26", "close": 31.37, "volume": 70378.0}, {"date": "2024-06-27", "close": 31.96, "volume": 37494.0}, {"date": "2024-06-28", "close": 32.88, "volume": 381696.0}, {"date": "2024-07-01", "close": 32.5, "volume": 53578.0}, {"date": "2024-07-02", "close": 32.74, "volume": 59350.0}, {"date": "2024-07-03", "close": 32.48, "volume": 41888.0}, {"date": "2024-07-05", "close": 31.82, "volume": 35577.0}, {"date": "2024-07-08", "close": 32.24, "volume": 33350.0}, {"date": "2024-07-09", "close": 32.68, "volume": 28603.0}, {"date": "2024-07-10", "close": 33.25, "volume": 36463.0}, {"date": "2024-07-11", "close": 34.55, "volume": 100384.0}, {"date": "2024-07-12", "close": 34.82, "volume": 66297.0}, {"date": "2024-07-15", "close": 36.23, "volume": 106976.0}, {"date": "2024-07-16", "close": 37.83, "volume": 106464.0}, {"date": "2024-07-17", "close": 38.16, "volume": 120881.0}, {"date": "2024-07-18", "close": 37.42, "volume": 53015.0}, {"date": "2024-07-19", "close": 37.25, "volume": 81603.0}, {"date": "2024-07-22", "close": 38.16, "volume": 72695.0}, {"date": "2024-07-23", "close": 39.01, "volume": 117558.0}, {"date": "2024-07-24", "close": 38.55, "volume": 84316.0}, {"date": "2024-07-25", "close": 39.3, "volume": 127166.0}, {"date": "2024-07-26", "close": 39.41, "volume": 78851.0}, {"date": "2024-07-29", "close": 38.32, "volume": 82315.0}, {"date": "2024-07-30", "close": 38.78, "volume": 43910.0}, {"date": "2024-07-31", "close": 38.39, "volume": 83406.0}, {"date": "2024-08-01", "close": 38.18, "volume": 105190.0}, {"date": "2024-08-02", "close": 37.74, "volume": 81090.0}, {"date": "2024-08-05", "close": 37.0, "volume": 112968.0}, {"date": "2024-08-06", "close": 37.45, "volume": 113943.0}, {"date": "2024-08-07", "close": 37.28, "volume": 45935.0}, {"date": "2024-08-08", "close": 37.66, "volume": 40057.0}, {"date": "2024-08-09", "close": 37.24, "volume": 59121.0}, {"date": "2024-08-12", "close": 36.94, "volume": 33183.0}, {"date": "2024-08-13", "close": 37.26, "volume": 30590.0}, {"date": "2024-08-14", "close": 37.03, "volume": 25618.0}, {"date": "2024-08-15", "close": 37.79, "volume": 38948.0}, {"date": "2024-08-16", "close": 38.08, "volume": 35158.0}, {"date": "2024-08-19", "close": 38.3, "volume": 70932.0}, {"date": "2024-08-20", "close": 37.78, "volume": 92746.0}, {"date": "2024-08-21", "close": 37.91, "volume": 49276.0}, {"date": "2024-08-22", "close": 38.24, "volume": 32431.0}, {"date": "2024-08-23", "close": 39.96, "volume": 91491.0}, {"date": "2024-08-26", "close": 40.0, "volume": 51446.0}, {"date": "2024-08-27", "close": 40.09, "volume": 60046.0}, {"date": "2024-08-28", "close": 39.99, "volume": 64580.0}, {"date": "2024-08-29", "close": 40.15, "volume": 67824.0}, {"date": "2024-08-30", "close": 40.28, "volume": 61691.0}, {"date": "2024-09-03", "close": 39.82, "volume": 79785.0}, {"date": "2024-09-04", "close": 39.25, "volume": 45628.0}, {"date": "2024-09-05", "close": 39.14, "volume": 35328.0}, {"date": "2024-09-06", "close": 38.37, "volume": 29526.0}, {"date": "2024-09-09", "close": 38.44, "volume": 56672.0}, {"date": "2024-09-10", "close": 38.9, "volume": 54917.0}, {"date": "2024-09-11", "close": 38.33, "volume": 137467.0}, {"date": "2024-09-12", "close": 38.42, "volume": 36061.0}, {"date": "2024-09-13", "close": 39.32, "volume": 44042.0}, {"date": "2024-09-16", "close": 39.79, "volume": 56120.0}, {"date": "2024-09-17", "close": 39.66, "volume": 72001.0}, {"date": "2024-09-18", "close": 39.75, "volume": 61510.0}, {"date": "2024-09-19", "close": 40.6, "volume": 85008.0}, {"date": "2024-09-20", "close": 39.59, "volume": 324192.0}, {"date": "2024-09-23", "close": 39.375, "volume": 48819.0}, {"date": "2024-09-24", "close": 38.89, "volume": 43604.0}, {"date": "2024-09-25", "close": 38.16, "volume": 52642.0}, {"date": "2024-09-26", "close": 37.98, "volume": 70911.0}, {"date": "2024-09-27", "close": 37.83, "volume": 43638.0}, {"date": "2024-09-30", "close": 38.91, "volume": 67051.0}, {"date": "2024-10-01", "close": 37.75, "volume": 32794.0}, {"date": "2024-10-02", "close": 37.03, "volume": 44964.0}, {"date": "2024-10-03", "close": 36.85, "volume": 35231.0}, {"date": "2024-10-04", "close": 37.35, "volume": 43335.0}, {"date": "2024-10-07", "close": 37.16, "volume": 34552.0}, {"date": "2024-10-08", "close": 36.95, "volume": 21132.0}, {"date": "2024-10-09", "close": 37.33, "volume": 28529.0}, {"date": "2024-10-10", "close": 37.25, "volume": 38070.0}, {"date": "2024-10-11", "close": 38.42, "volume": 31239.0}, {"date": "2024-10-14", "close": 38.8, "volume": 39319.0}, {"date": "2024-10-15", "close": 39.88, "volume": 82504.0}, {"date": "2024-10-16", "close": 40.19, "volume": 86506.0}, {"date": "2024-10-17", "close": 40.0, "volume": 67187.0}, {"date": "2024-10-18", "close": 39.63, "volume": 50264.0}, {"date": "2024-10-21", "close": 38.48, "volume": 51940.0}, {"date": "2024-10-22", "close": 38.86, "volume": 30166.0}, {"date": "2024-10-23", "close": 39.27, "volume": 36750.0}, {"date": "2024-10-24", "close": 38.87, "volume": 46205.0}, {"date": "2024-10-25", "close": 37.85, "volume": 37401.0}, {"date": "2024-10-28", "close": 38.75, "volume": 68622.0}, {"date": "2024-10-29", "close": 38.71, "volume": 37653.0}, {"date": "2024-10-30", "close": 39.08, "volume": 40012.0}, {"date": "2024-10-31", "close": 38.15, "volume": 43959.0}, {"date": "2024-11-01", "close": 37.81, "volume": 50145.0}, {"date": "2024-11-04", "close": 37.5, "volume": 54573.0}, {"date": "2024-11-05", "close": 38.06, "volume": 60174.0}, {"date": "2024-11-06", "close": 43.25, "volume": 196042.0}, {"date": "2024-11-07", "close": 41.08, "volume": 77895.0}, {"date": "2024-11-08", "close": 41.36, "volume": 70222.0}, {"date": "2024-11-11", "close": 43.2, "volume": 53704.0}, {"date": "2024-11-12", "close": 42.4, "volume": 64418.0}, {"date": "2024-11-13", "close": 42.13, "volume": 92295.0}, {"date": "2024-11-14", "close": 41.54, "volume": 106286.0}, {"date": "2024-11-15", "close": 41.99, "volume": 55555.0}, {"date": "2024-11-18", "close": 41.59, "volume": 41055.0}, {"date": "2024-11-19", "close": 41.29, "volume": 30449.0}, {"date": "2024-11-20", "close": 41.37, "volume": 45420.0}, {"date": "2024-11-21", "close": 42.01, "volume": 48153.0}, {"date": "2024-11-22", "close": 42.29, "volume": 115515.0}, {"date": "2024-11-25", "close": 42.72, "volume": 63162.0}, {"date": "2024-11-26", "close": 42.27, "volume": 36404.0}, {"date": "2024-11-27", "close": 42.18, "volume": 39374.0}, {"date": "2024-11-29", "close": 42.01, "volume": 44009.0}, {"date": "2024-12-02", "close": 42.28, "volume": 61808.0}, {"date": "2024-12-03", "close": 41.54, "volume": 48454.0}, {"date": "2024-12-04", "close": 42.19, "volume": 51141.0}, {"date": "2024-12-05", "close": 41.94, "volume": 41166.0}, {"date": "2024-12-06", "close": 41.64, "volume": 64944.0}, {"date": "2024-12-09", "close": 40.94, "volume": 68589.0}, {"date": "2024-12-10", "close": 41.41, "volume": 81549.0}, {"date": "2024-12-11", "close": 41.905, "volume": 78333.0}, {"date": "2024-12-12", "close": 41.38, "volume": 46307.0}, {"date": "2024-12-13", "close": 41.23, "volume": 31621.0}, {"date": "2024-12-16", "close": 40.94, "volume": 60603.0}, {"date": "2024-12-17", "close": 40.1, "volume": 55498.0}, {"date": "2024-12-18", "close": 38.01, "volume": 77093.0}, {"date": "2024-12-19", "close": 37.55, "volume": 48242.0}, {"date": "2024-12-20", "close": 37.9, "volume": 144637.0}, {"date": "2024-12-23", "close": 37.5, "volume": 39981.0}, {"date": "2024-12-24", "close": 37.74, "volume": 17861.0}, {"date": "2024-12-26", "close": 37.65, "volume": 26758.0}, {"date": "2024-12-27", "close": 36.99, "volume": 31873.0}, {"date": "2024-12-30", "close": 36.93, "volume": 83969.0}, {"date": "2024-12-31", "close": 36.82, "volume": 68749.0}, {"date": "2025-01-02", "close": 35.97, "volume": 43544.0}, {"date": "2025-01-03", "close": 36.19, "volume": 52731.0}, {"date": "2025-01-06", "close": 36.15, "volume": 68323.0}, {"date": "2025-01-07", "close": 35.59, "volume": 45627.0}, {"date": "2025-01-08", "close": 35.59, "volume": 44561.0}, {"date": "2025-01-10", "close": 34.59, "volume": 65182.0}, {"date": "2025-01-13", "close": 35.0, "volume": 45906.0}, {"date": "2025-01-14", "close": 36.23, "volume": 39581.0}, {"date": "2025-01-15", "close": 36.88, "volume": 39806.0}, {"date": "2025-01-16", "close": 36.37, "volume": 43075.0}, {"date": "2025-01-17", "close": 36.7, "volume": 46163.0}, {"date": "2025-01-21", "close": 37.03, "volume": 33208.0}, {"date": "2025-01-22", "close": 36.6, "volume": 49594.0}, {"date": "2025-01-23", "close": 37.62, "volume": 93254.0}, {"date": "2025-01-24", "close": 37.84, "volume": 63151.0}, {"date": "2025-01-27", "close": 38.96, "volume": 129786.0}, {"date": "2025-01-28", "close": 38.15, "volume": 61494.0}, {"date": "2025-01-29", "close": 38.13, "volume": 56734.0}, {"date": "2025-01-30", "close": 38.02, "volume": 42947.0}, {"date": "2025-01-31", "close": 37.93, "volume": 63899.0}, {"date": "2025-02-03", "close": 37.4, "volume": 38057.0}, {"date": "2025-02-04", "close": 38.12, "volume": 35584.0}, {"date": "2025-02-05", "close": 38.56, "volume": 49700.0}, {"date": "2025-02-06", "close": 39.19, "volume": 31526.0}, {"date": "2025-02-07", "close": 38.34, "volume": 47207.0}, {"date": "2025-02-10", "close": 38.35, "volume": 67256.0}, {"date": "2025-02-11", "close": 39.27, "volume": 62716.0}, {"date": "2025-02-12", "close": 38.27, "volume": 39846.0}, {"date": "2025-02-13", "close": 38.56, "volume": 49413.0}, {"date": "2025-02-14", "close": 38.63, "volume": 39946.0}, {"date": "2025-02-18", "close": 38.86, "volume": 98465.0}, {"date": "2025-02-19", "close": 38.61, "volume": 31143.0}, {"date": "2025-02-20", "close": 38.33, "volume": 50809.0}, {"date": "2025-02-21", "close": 37.82, "volume": 104720.0}, {"date": "2025-02-24", "close": 37.82, "volume": 75897.0}, {"date": "2025-02-25", "close": 38.0, "volume": 93138.0}, {"date": "2025-02-26", "close": 37.56, "volume": 51257.0}, {"date": "2025-02-27", "close": 37.72, "volume": 42971.0}, {"date": "2025-02-28", "close": 38.1, "volume": 141449.0}, {"date": "2025-03-03", "close": 38.08, "volume": 60389.0}, {"date": "2025-03-04", "close": 37.04, "volume": 63815.0}, {"date": "2025-03-05", "close": 36.77, "volume": 58823.0}, {"date": "2025-03-06", "close": 36.68, "volume": 45546.0}, {"date": "2025-03-07", "close": 36.53, "volume": 92559.0}, {"date": "2025-03-10", "close": 35.28, "volume": 60954.0}, {"date": "2025-03-11", "close": 35.0, "volume": 52210.0}, {"date": "2025-03-12", "close": 35.14, "volume": 64587.0}, {"date": "2025-03-13", "close": 34.98, "volume": 42991.0}, {"date": "2025-03-14", "close": 35.45, "volume": 40778.0}, {"date": "2025-03-17", "close": 35.49, "volume": 61057.0}, {"date": "2025-03-18", "close": 35.35, "volume": 60122.0}, {"date": "2025-03-19", "close": 35.55, "volume": 37153.0}, {"date": "2025-03-20", "close": 35.24, "volume": 36843.0}, {"date": "2025-03-21", "close": 35.02, "volume": 177959.0}, {"date": "2025-03-24", "close": 35.99, "volume": 63132.0}, {"date": "2025-03-25", "close": 35.44, "volume": 64087.0}, {"date": "2025-03-26", "close": 35.67, "volume": 61177.0}, {"date": "2025-03-27", "close": 36.03, "volume": 93296.0}, {"date": "2025-03-28", "close": 35.02, "volume": 43410.0}, {"date": "2025-03-31", "close": 34.9, "volume": 81324.0}, {"date": "2025-04-01", "close": 34.75, "volume": 51569.0}, {"date": "2025-04-02", "close": 35.05, "volume": 57858.0}, {"date": "2025-04-03", "close": 32.29, "volume": 63037.0}, {"date": "2025-04-04", "close": 31.53, "volume": 74838.0}, {"date": "2025-04-07", "close": 31.05, "volume": 126424.0}, {"date": "2025-04-08", "close": 31.0, "volume": 72968.0}, {"date": "2025-04-09", "close": 32.89, "volume": 158788.0}, {"date": "2025-04-10", "close": 31.14, "volume": 101659.0}, {"date": "2025-04-11", "close": 31.02, "volume": 63892.0}, {"date": "2025-04-14", "close": 31.35, "volume": 57306.0}, {"date": "2025-04-15", "close": 31.91, "volume": 53685.0}, {"date": "2025-04-16", "close": 32.09, "volume": 45654.0}, {"date": "2025-04-17", "close": 32.32, "volume": 54705.0}, {"date": "2025-04-21", "close": 32.1, "volume": 55161.0}, {"date": "2025-04-22", "close": 33.29, "volume": 55879.0}, {"date": "2025-04-23", "close": 33.8, "volume": 81480.0}, {"date": "2025-04-24", "close": 33.91, "volume": 60235.0}, {"date": "2025-04-25", "close": 33.48, "volume": 48862.0}, {"date": "2025-04-28", "close": 33.56, "volume": 46989.0}, {"date": "2025-04-29", "close": 34.02, "volume": 44424.0}, {"date": "2025-04-30", "close": 33.43, "volume": 57561.0}, {"date": "2025-05-01", "close": 34.44, "volume": 52729.0}, {"date": "2025-05-02", "close": 35.91, "volume": 59335.0}, {"date": "2025-05-05", "close": 35.94, "volume": 66516.0}, {"date": "2025-05-06", "close": 35.94, "volume": 55717.0}, {"date": "2025-05-07", "close": 35.85, "volume": 67257.0}, {"date": "2025-05-08", "close": 36.61, "volume": 49925.0}, {"date": "2025-05-09", "close": 36.39, "volume": 36629.0}, {"date": "2025-05-12", "close": 37.335, "volume": 53595.0}, {"date": "2025-05-13", "close": 37.32, "volume": 63567.0}, {"date": "2025-05-14", "close": 37.16, "volume": 61327.0}, {"date": "2025-05-15", "close": 37.33, "volume": 51024.0}, {"date": "2025-05-16", "close": 36.97, "volume": 61963.0}, {"date": "2025-05-19", "close": 36.87, "volume": 48652.0}, {"date": "2025-05-20", "close": 36.93, "volume": 37748.0}, {"date": "2025-05-21", "close": 35.83, "volume": 48575.0}, {"date": "2025-05-22", "close": 35.17, "volume": 48790.0}, {"date": "2025-05-23", "close": 34.97, "volume": 64536.0}, {"date": "2025-05-27", "close": 35.72, "volume": 72153.0}, {"date": "2025-05-28", "close": 35.14, "volume": 54874.0}, {"date": "2025-05-29", "close": 35.51, "volume": 51071.0}, {"date": "2025-05-30", "close": 35.28, "volume": 57354.0}, {"date": "2025-06-02", "close": 35.19, "volume": 76374.0}, {"date": "2025-06-03", "close": 35.99, "volume": 73113.0}, {"date": "2025-06-04", "close": 35.59, "volume": 83957.0}, {"date": "2025-06-05", "close": 35.36, "volume": 61653.0}, {"date": "2025-06-06", "close": 36.12, "volume": 61816.0}, {"date": "2025-06-09", "close": 36.46, "volume": 57580.0}, {"date": "2025-06-10", "close": 37.36, "volume": 96600.0}, {"date": "2025-06-11", "close": 36.8, "volume": 76109.0}, {"date": "2025-06-12", "close": 36.66, "volume": 52078.0}, {"date": "2025-06-13", "close": 35.46, "volume": 71677.0}, {"date": "2025-06-16", "close": 35.24, "volume": 60681.0}, {"date": "2025-06-17", "close": 34.95, "volume": 62094.0}, {"date": "2025-06-18", "close": 35.29, "volume": 59888.0}, {"date": "2025-06-20", "close": 35.39, "volume": 118274.0}, {"date": "2025-06-23", "close": 36.44, "volume": 48621.0}, {"date": "2025-06-24", "close": 36.84, "volume": 57676.0}, {"date": "2025-06-25", "close": 36.6, "volume": 39936.0}, {"date": "2025-06-26", "close": 37.57, "volume": 47200.0}, {"date": "2025-06-27", "close": 38.22, "volume": 346201.0}, {"date": "2025-06-30", "close": 37.49, "volume": 128159.0}, {"date": "2025-07-01", "close": 38.73, "volume": 105186.0}, {"date": "2025-07-02", "close": 39.41, "volume": 80511.0}, {"date": "2025-07-03", "close": 39.71, "volume": 45084.0}, {"date": "2025-07-07", "close": 39.01, "volume": 61885.0}, {"date": "2025-07-08", "close": 39.46, "volume": 74821.0}, {"date": "2025-07-09", "close": 39.5, "volume": 44264.0}, {"date": "2025-07-10", "close": 39.65, "volume": 62301.0}, {"date": "2025-07-11", "close": 38.88, "volume": 51489.0}, {"date": "2025-07-14", "close": 39.4, "volume": 38954.0}, {"date": "2025-07-15", "close": 38.09, "volume": 87500.0}, {"date": "2025-07-16", "close": 38.66, "volume": 69819.0}, {"date": "2025-07-17", "close": 39.08, "volume": 77274.0}, {"date": "2025-07-18", "close": 38.88, "volume": 56158.0}, {"date": "2025-07-21", "close": 38.83, "volume": 49917.0}, {"date": "2025-07-22", "close": 38.9, "volume": 44768.0}, {"date": "2025-07-23", "close": 38.89, "volume": 44604.0}, {"date": "2025-07-24", "close": 38.92, "volume": 69640.0}, {"date": "2025-07-25", "close": 38.78, "volume": 57066.0}, {"date": "2025-07-28", "close": 39.37, "volume": 74036.0}, {"date": "2025-07-29", "close": 38.92, "volume": 45569.0}, {"date": "2025-07-30", "close": 38.35, "volume": 52727.0}, {"date": "2025-07-31", "close": 37.97, "volume": 78161.0}, {"date": "2025-08-01", "close": 37.46, "volume": 97455.0}, {"date": "2025-08-04", "close": 37.81, "volume": 71702.0}, {"date": "2025-08-05", "close": 37.73, "volume": 56825.0}, {"date": "2025-08-06", "close": 37.64, "volume": 57586.0}, {"date": "2025-08-07", "close": 37.18, "volume": 66081.0}, {"date": "2025-08-08", "close": 37.28, "volume": 47975.0}, {"date": "2025-08-11", "close": 37.32, "volume": 43305.0}, {"date": "2025-08-12", "close": 38.82, "volume": 57292.0}, {"date": "2025-08-13", "close": 39.0, "volume": 88156.0}, {"date": "2025-08-14", "close": 38.91, "volume": 70436.0}, {"date": "2025-08-15", "close": 37.57, "volume": 184869.0}, {"date": "2025-08-18", "close": 37.71, "volume": 40736.0}, {"date": "2025-08-19", "close": 38.25, "volume": 84150.0}, {"date": "2025-08-20", "close": 38.42, "volume": 42449.0}, {"date": "2025-08-21", "close": 38.09, "volume": 41156.0}, {"date": "2025-08-22", "close": 40.14, "volume": 135919.0}, {"date": "2025-08-25", "close": 39.82, "volume": 49533.0}, {"date": "2025-08-26", "close": 40.44, "volume": 78844.0}, {"date": "2025-08-27", "close": 40.58, "volume": 49997.0}, {"date": "2025-08-28", "close": 40.51, "volume": 50560.0}, {"date": "2025-08-29", "close": 40.44, "volume": 55024.0}, {"date": "2025-09-02", "close": 40.21, "volume": 73444.0}, {"date": "2025-09-03", "close": 40.04, "volume": 45708.0}, {"date": "2025-09-04", "close": 40.64, "volume": 49968.0}, {"date": "2025-09-05", "close": 40.12, "volume": 96067.0}, {"date": "2025-09-08", "close": 40.59, "volume": 66935.0}, {"date": "2025-09-09", "close": 39.78, "volume": 40665.0}, {"date": "2025-09-10", "close": 39.76, "volume": 37583.0}, {"date": "2025-09-11", "close": 40.12, "volume": 43667.0}, {"date": "2025-09-12", "close": 39.4, "volume": 33364.0}, {"date": "2025-09-15", "close": 39.38, "volume": 37745.0}, {"date": "2025-09-16", "close": 38.96, "volume": 43391.0}, {"date": "2025-09-17", "close": 39.23, "volume": 76016.0}, {"date": "2025-09-18", "close": 40.44, "volume": 51792.0}, {"date": "2025-09-19", "close": 39.19, "volume": 293994.0}, {"date": "2025-09-22", "close": 39.05, "volume": 83013.0}, {"date": "2025-09-23", "close": 38.95, "volume": 49516.0}, {"date": "2025-09-24", "close": 38.9, "volume": 37521.0}, {"date": "2025-09-25", "close": 38.82, "volume": 45734.0}, {"date": "2025-09-26", "close": 38.85, "volume": 54112.0}, {"date": "2025-09-29", "close": 38.2, "volume": 41112.0}, {"date": "2025-09-30", "close": 37.88, "volume": 48653.0}, {"date": "2025-10-01", "close": 37.41, "volume": 37751.0}, {"date": "2025-10-02", "close": 37.14, "volume": 45092.0}, {"date": "2025-10-03", "close": 37.48, "volume": 36387.0}, {"date": "2025-10-06", "close": 37.62, "volume": 73680.0}, {"date": "2025-10-07", "close": 37.04, "volume": 72804.0}, {"date": "2025-10-08", "close": 36.79, "volume": 40805.0}, {"date": "2025-10-09", "close": 36.3, "volume": 70091.0}, {"date": "2025-10-10", "close": 35.44, "volume": 76090.0}, {"date": "2025-10-13", "close": 35.97, "volume": 57953.0}, {"date": "2025-10-14", "close": 37.21, "volume": 46176.0}, {"date": "2025-10-15", "close": 36.46, "volume": 65484.0}, {"date": "2025-10-16", "close": 34.98, "volume": 66851.0}, {"date": "2025-10-17", "close": 35.56, "volume": 63141.0}, {"date": "2025-10-20", "close": 36.42, "volume": 48628.0}, {"date": "2025-10-21", "close": 36.69, "volume": 38708.0}, {"date": "2025-10-22", "close": 36.84, "volume": 53337.0}, {"date": "2025-10-23", "close": 36.55, "volume": 54799.0}, {"date": "2025-10-24", "close": 37.39, "volume": 43849.0}, {"date": "2025-10-27", "close": 36.7, "volume": 44575.0}, {"date": "2025-10-28", "close": 36.795, "volume": 29330.0}, {"date": "2025-10-29", "close": 36.24, "volume": 114954.0}, {"date": "2025-10-30", "close": 35.2, "volume": 176534.0}, {"date": "2025-10-31", "close": 35.73, "volume": 115850.0}, {"date": "2025-11-03", "close": 35.94, "volume": 77017.0}, {"date": "2025-11-04", "close": 35.97, "volume": 68771.0}, {"date": "2025-11-05", "close": 36.92, "volume": 138999.0}, {"date": "2025-11-06", "close": 36.54, "volume": 42290.0}, {"date": "2025-11-07", "close": 36.82, "volume": 50374.0}, {"date": "2025-11-10", "close": 37.07, "volume": 69389.0}, {"date": "2025-11-11", "close": 37.21, "volume": 57703.0}, {"date": "2025-11-12", "close": 37.65, "volume": 79225.0}, {"date": "2025-11-13", "close": 37.22, "volume": 89465.0}, {"date": "2025-11-14", "close": 37.24, "volume": 50353.0}, {"date": "2025-11-17", "close": 35.99, "volume": 56827.0}, {"date": "2025-11-18", "close": 35.7, "volume": 78025.0}, {"date": "2025-11-19", "close": 36.07, "volume": 64069.0}, {"date": "2025-11-20", "close": 36.28, "volume": 71949.0}, {"date": "2025-11-21", "close": 37.61, "volume": 68823.0}, {"date": "2025-11-24", "close": 37.48, "volume": 66443.0}, {"date": "2025-11-25", "close": 38.44, "volume": 63928.0}, {"date": "2025-11-26", "close": 38.23, "volume": 79462.0}, {"date": "2025-11-28", "close": 38.06, "volume": 37725.0}, {"date": "2025-12-01", "close": 38.65, "volume": 88374.0}, {"date": "2025-12-02", "close": 38.75, "volume": 49685.0}, {"date": "2025-12-03", "close": 40.35, "volume": 83691.0}, {"date": "2025-12-04", "close": 40.28, "volume": 121035.0}, {"date": "2025-12-05", "close": 39.85, "volume": 87796.0}, {"date": "2025-12-08", "close": 39.93, "volume": 60057.0}, {"date": "2025-12-09", "close": 40.18, "volume": 49316.0}, {"date": "2025-12-10", "close": 41.51, "volume": 124473.0}, {"date": "2025-12-11", "close": 42.03, "volume": 91978.0}, {"date": "2025-12-12", "close": 41.97, "volume": 100898.0}, {"date": "2025-12-15", "close": 42.285, "volume": 116696.0}, {"date": "2025-12-16", "close": 42.28, "volume": 77704.0}, {"date": "2025-12-17", "close": 42.15, "volume": 70326.0}, {"date": "2025-12-18", "close": 42.26, "volume": 156731.0}, {"date": "2025-12-19", "close": 41.17, "volume": 278970.0}, {"date": "2025-12-22", "close": 40.76, "volume": 101698.0}, {"date": "2025-12-23", "close": 40.41, "volume": 75901.0}, {"date": "2025-12-24", "close": 40.12, "volume": 51096.0}, {"date": "2025-12-26", "close": 40.0, "volume": 96957.0}, {"date": "2025-12-29", "close": 39.715, "volume": 104243.0}, {"date": "2025-12-30", "close": 39.41, "volume": 86687.0}, {"date": "2025-12-31", "close": 39.0, "volume": 88629.0}, {"date": "2026-01-02", "close": 38.63, "volume": 81827.0}, {"date": "2026-01-05", "close": 39.24, "volume": 104724.0}, {"date": "2026-01-06", "close": 39.36, "volume": 129264.0}, {"date": "2026-01-07", "close": 39.13, "volume": 84159.0}, {"date": "2026-01-08", "close": 40.095, "volume": 110729.0}, {"date": "2026-01-09", "close": 39.62, "volume": 86999.0}, {"date": "2026-01-12", "close": 39.665, "volume": 63924.0}, {"date": "2026-01-13", "close": 39.37, "volume": 70700.0}, {"date": "2026-01-14", "close": 40.44, "volume": 115699.0}, {"date": "2026-01-15", "close": 41.5, "volume": 107667.0}, {"date": "2026-01-16", "close": 41.51, "volume": 134522.0}, {"date": "2026-01-20", "close": 41.03, "volume": 148167.0}, {"date": "2026-01-21", "close": 43.38, "volume": 173374.0}, {"date": "2026-01-22", "close": 43.41, "volume": 116730.0}, {"date": "2026-01-23", "close": 41.88, "volume": 97085.0}, {"date": "2026-01-26", "close": 42.3, "volume": 106553.0}, {"date": "2026-01-27", "close": 42.58, "volume": 84244.0}, {"date": "2026-01-28", "close": 42.06, "volume": 87539.0}, {"date": "2026-01-29", "close": 41.45, "volume": 153700.0}, {"date": "2026-01-30", "close": 42.1, "volume": 147517.0}, {"date": "2026-02-02", "close": 43.58, "volume": 124478.0}, {"date": "2026-02-03", "close": 43.8, "volume": 118579.0}, {"date": "2026-02-04", "close": 44.25, "volume": 163679.0}, {"date": "2026-02-05", "close": 44.0, "volume": 125269.0}, {"date": "2026-02-06", "close": 44.59, "volume": 107578.0}, {"date": "2026-02-09", "close": 44.13, "volume": 74903.0}, {"date": "2026-02-10", "close": 43.84, "volume": 111567.0}, {"date": "2026-02-11", "close": 43.21, "volume": 107431.0}, {"date": "2026-02-12", "close": 42.83, "volume": 91444.0}, {"date": "2026-02-13", "close": 43.29, "volume": 93797.0}, {"date": "2026-02-17", "close": 43.99, "volume": 97506.0}, {"date": "2026-02-18", "close": 43.46, "volume": 123097.0}, {"date": "2026-02-19", "close": 43.48, "volume": 96552.0}, {"date": "2026-02-20", "close": 43.84, "volume": 98888.0}, {"date": "2026-02-23", "close": 42.08, "volume": 106641.0}, {"date": "2026-02-24", "close": 41.93, "volume": 81211.0}, {"date": "2026-02-25", "close": 42.71, "volume": 84965.0}, {"date": "2026-02-26", "close": 42.77, "volume": 99830.0}, {"date": "2026-02-27", "close": 41.01, "volume": 108522.0}, {"date": "2026-03-02", "close": 41.5, "volume": 108845.0}, {"date": "2026-03-03", "close": 41.13, "volume": 124717.0}, {"date": "2026-03-04", "close": 41.5, "volume": 112780.0}, {"date": "2026-03-05", "close": 40.64, "volume": 129326.0}, {"date": "2026-03-06", "close": 40.16, "volume": 149269.0}, {"date": "2026-03-09", "close": 39.95, "volume": 167506.0}, {"date": "2026-03-10", "close": 40.19, "volume": 118779.0}, {"date": "2026-03-11", "close": 39.68, "volume": 84424.0}, {"date": "2026-03-12", "close": 39.64, "volume": 126791.0}, {"date": "2026-03-13", "close": 39.4, "volume": 104670.0}, {"date": "2026-03-16", "close": 39.87, "volume": 160149.0}, {"date": "2026-03-17", "close": 39.38, "volume": 121083.0}, {"date": "2026-03-18", "close": 38.99, "volume": 123373.0}, {"date": "2026-03-19", "close": 39.62, "volume": 122996.0}, {"date": "2026-03-20", "close": 39.44, "volume": 286992.0}, {"date": "2026-03-23", "close": 40.4, "volume": 198480.0}, {"date": "2026-03-24", "close": 40.56, "volume": 138197.0}, {"date": "2026-03-25", "close": 40.56, "volume": 154159.0}, {"date": "2026-03-26", "close": 40.6, "volume": 97438.0}, {"date": "2026-03-27", "close": 40.12, "volume": 97236.0}, {"date": "2026-03-30", "close": 40.66, "volume": 146649.0}, {"date": "2026-03-31", "close": 41.19, "volume": 176796.0}, {"date": "2026-04-01", "close": 41.49, "volume": 115719.0}, {"date": "2026-04-02", "close": 41.65, "volume": 120737.0}, {"date": "2026-04-06", "close": 42.13, "volume": 153877.0}, {"date": "2026-04-07", "close": 42.52, "volume": 219994.0}, {"date": "2026-04-08", "close": 43.34, "volume": 106246.0}, {"date": "2026-04-09", "close": 43.93, "volume": 151160.0}, {"date": "2026-04-10", "close": 43.55, "volume": 91581.0}, {"date": "2026-04-13", "close": 43.58, "volume": 61488.0}, {"date": "2026-04-14", "close": 43.58, "volume": 82517.0}, {"date": "2026-04-15", "close": 43.47, "volume": 64765.0}, {"date": "2026-04-16", "close": 42.83, "volume": 103933.0}, {"date": "2026-04-17", "close": 43.67, "volume": 107757.0}, {"date": "2026-04-20", "close": 43.57, "volume": 69845.0}, {"date": "2026-04-21", "close": 42.84, "volume": 63527.0}, {"date": "2026-04-22", "close": 42.81, "volume": 60737.0}, {"date": "2026-04-23", "close": 43.21, "volume": 46192.0}, {"date": "2026-04-24", "close": 43.07, "volume": 103964.0}, {"date": "2026-04-27", "close": 43.39, "volume": 79316.0}, {"date": "2026-04-28", "close": 43.77, "volume": 89962.0}, {"date": "2026-04-29", "close": 43.0, "volume": 125787.0}, {"date": "2026-04-30", "close": 42.09, "volume": 164656.0}, {"date": "2026-05-01", "close": 43.43, "volume": 106453.0}, {"date": "2026-05-04", "close": 43.06, "volume": 80089.0}, {"date": "2026-05-05", "close": 43.66, "volume": 102050.0}, {"date": "2026-05-06", "close": 43.57, "volume": 115731.0}, {"date": "2026-05-07", "close": 43.71, "volume": 88802.0}, {"date": "2026-05-08", "close": 43.935, "volume": 73326.0}, {"date": "2026-05-11", "close": 42.82, "volume": 56293.0}, {"date": "2026-05-12", "close": 42.75, "volume": 47321.0}, {"date": "2026-05-13", "close": 42.18, "volume": 68977.0}, {"date": "2026-05-14", "close": 42.44, "volume": 78064.0}, {"date": "2026-05-15", "close": 41.79, "volume": 85271.0}, {"date": "2026-05-18", "close": 42.57, "volume": 59591.0}, {"date": "2026-05-19", "close": 42.55, "volume": 50810.0}, {"date": "2026-05-20", "close": 43.27, "volume": 80919.0}, {"date": "2026-05-21", "close": 43.76, "volume": 91522.0}, {"date": "2026-05-22", "close": 43.6, "volume": 111978.0}, {"date": "2026-05-26", "close": 44.29, "volume": 117997.0}, {"date": "2026-05-27", "close": 43.86, "volume": 93448.0}, {"date": "2026-05-28", "close": 43.9, "volume": 98415.0}, {"date": "2026-05-29", "close": 44.05, "volume": 109037.0}, {"date": "2026-06-01", "close": 43.37, "volume": 181452.0}, {"date": "2026-06-02", "close": 44.26, "volume": 110956.0}, {"date": "2026-06-03", "close": 43.13, "volume": 158416.0}, {"date": "2026-06-04", "close": 44.62, "volume": 124237.0}, {"date": "2026-06-05", "close": 45.03, "volume": 124098.0}, {"date": "2026-06-08", "close": 45.04, "volume": 146039.0}, {"date": "2026-06-09", "close": 45.67, "volume": 118148.0}, {"date": "2026-06-10", "close": 46.14, "volume": 117854.0}, {"date": "2026-06-11", "close": 46.2, "volume": 141671.0}, {"date": "2026-06-12", "close": 46.67, "volume": 131196.0}, {"date": "2026-06-15", "close": 45.87, "volume": 143496.0}, {"date": "2026-06-16", "close": 46.0, "volume": 173608.0}, {"date": "2026-06-17", "close": 45.55, "volume": 222098.0}, {"date": "2026-06-18", "close": 45.86, "volume": 389245.0}, {"date": "2026-06-22", "close": 46.08, "volume": 117638.0}, {"date": "2026-06-23", "close": 47.0, "volume": 161559.0}, {"date": "2026-06-24", "close": 47.62, "volume": 140377.0}, {"date": "2026-06-25", "close": 47.47, "volume": 102485.0}, {"date": "2026-06-26", "close": 48.13, "volume": 922520.0}, {"date": "2026-06-29", "close": 47.86, "volume": 166455.0}, {"date": "2026-06-30", "close": 48.09, "volume": 180969.0}, {"date": "2026-07-01", "close": 49.35, "volume": 151409.0}, {"date": "2026-07-02", "close": 48.46, "volume": 120955.0}, {"date": "2026-07-06", "close": 48.66, "volume": 165064.0}, {"date": "2026-07-07", "close": 48.13, "volume": 114543.0}, {"date": "2026-07-08", "close": 47.32, "volume": 97601.0}, {"date": "2026-07-09", "close": 47.75, "volume": 147466.0}, {"date": "2026-07-10", "close": 47.93, "volume": 72848.0}, {"date": "2026-07-13", "close": 48.33, "volume": 137988.0}, {"date": "2026-07-14", "close": 48.04, "volume": 139502.0}, {"date": "2026-07-15", "close": 48.77, "volume": 127898.0}, {"date": "2026-07-16", "close": 50.49, "volume": 150240.0}, {"date": "2026-07-17", "close": 49.23, "volume": 137474.0}, {"date": "2026-07-20", "close": 49.27, "volume": 177409.0}, {"date": "2026-07-21", "close": 49.31, "volume": 186712.0}, {"date": "2026-07-22", "close": 48.5, "volume": 126920.0}, {"date": "2026-07-23", "close": 50.05, "volume": 237668.0}, {"date": "2026-07-24", "close": 51.0, "volume": 184710.0}, {"date": "2026-07-27", "close": 51.16, "volume": 211405.0}, {"date": "2026-07-28", "close": 52.58, "volume": 146731.0}, {"date": "2026-07-29", "close": 52.52, "volume": 165005.0}, {"date": "2026-07-30", "close": 51.92, "volume": 114484.0}, {"date": "2026-07-31", "close": 52.09, "volume": 124635.0}, {"date": "2026-08-03", "close": 52.5, "volume": 149726.0}, {"date": "2026-08-04", "close": 52.49, "volume": 129011.0}, {"date": "2026-08-05", "close": 52.32, "volume": 92409.0}, {"date": "2026-08-06", "close": 51.9, "volume": 112861.0}, {"date": "2026-08-07", "close": 51.17, "volume": 90556.0}, {"date": "2026-08-10", "close": 51.13, "volume": 102292.0}, {"date": "2026-08-11", "close": 51.64, "volume": 71300.0}, {"date": "2026-08-12", "close": 51.87, "volume": 92983.0}, {"date": "2026-08-13", "close": 52.12, "volume": 114924.0}, {"date": "2026-08-14", "close": 52.01, "volume": 92481.0}, {"date": "2026-08-17", "close": 51.95, "volume": 106321.0}, {"date": "2026-08-18", "close": 51.46, "volume": 135867.0}, {"date": "2026-08-19", "close": 50.11, "volume": 155661.0}, {"date": "2026-08-20", "close": 50.26, "volume": 150349.0}, {"date": "2026-08-21", "close": 50.28, "volume": 81718.0}, {"date": "2026-08-24", "close": 50.45, "volume": 144854.0}, {"date": "2026-08-25", "close": 50.14, "volume": 75412.0}, {"date": "2026-08-26", "close": 50.3, "volume": 80383.0}, {"date": "2026-08-27", "close": 50.3, "volume": 67232.0}, {"date": "2026-08-28", "close": 50.34, "volume": 138927.0}, {"date": "2026-08-31", "close": 49.76, "volume": 111443.0}, {"date": "2026-09-01", "close": 49.79, "volume": 153976.0}, {"date": "2026-09-02", "close": 50.63, "volume": 141943.0}, {"date": "2026-09-03", "close": 51.08, "volume": 102195.0}, {"date": "2026-09-04", "close": 51.33, "volume": 69318.0}, {"date": "2026-09-08", "close": 50.87, "volume": 127275.0}, {"date": "2026-09-09", "close": 50.48, "volume": 100837.0}, {"date": "2026-09-10", "close": 50.85, "volume": 112016.0}, {"date": "2026-09-11", "close": 51.02, "volume": 79497.0}, {"date": "2026-09-14", "close": 51.02, "volume": 119672.0}, {"date": "2026-09-15", "close": 51.06, "volume": 112046.0}, {"date": "2026-09-16", "close": 50.18, "volume": 109112.0}, {"date": "2026-09-17", "close": 50.11, "volume": 79974.0}, {"date": "2026-09-18", "close": 49.98, "volume": 423548.0}, {"date": "2026-09-21", "close": 49.68, "volume": 108884.0}, {"date": "2026-09-22", "close": 49.21, "volume": 144957.0}, {"date": "2026-09-23", "close": 48.71, "volume": 73754.0}, {"date": "2026-09-24", "close": 49.39, "volume": 130380.0}, {"date": "2026-09-25", "close": 49.72, "volume": 208278.0}, {"date": "2026-09-28", "close": 49.39, "volume": 126809.0}, {"date": "2026-09-29", "close": 48.88, "volume": 135678.0}, {"date": "2026-09-30", "close": 48.74, "volume": 146351.0}, {"date": "2026-10-01", "close": 49.28, "volume": 151837.0}, {"date": "2026-10-02", "close": 49.98, "volume": 117627.0}, {"date": "2026-10-05", "close": 49.67, "volume": 154111.0}, {"date": "2026-10-06", "close": 49.51, "volume": 135856.0}, {"date": "2026-10-07", "close": 48.86, "volume": 257115.0}, {"date": "2026-10-08", "close": 49.24, "volume": 156762.0}, {"date": "2026-10-09", "close": 48.52, "volume": 119839.0}, {"date": "2026-10-12", "close": 49.2, "volume": 143706.0}, {"date": "2026-10-13", "close": 48.85, "volume": 130442.0}, {"date": "2026-10-14", "close": 48.72, "volume": 149968.0}, {"date": "2026-10-15", "close": 49.29, "volume": 143867.0}, {"date": "2026-10-16", "close": 49.73, "volume": 259616.0}, {"date": "2026-10-19", "close": 49.07, "volume": 178192.0}, {"date": "2026-10-20", "close": 49.88, "volume": 131212.0}, {"date": "2026-10-21", "close": 49.26, "volume": 128872.0}, {"date": "2026-10-22", "close": 50.62, "volume": 133417.0}, {"date": "2026-10-23", "close": 50.74, "volume": 180352.0}, {"date": "2026-10-26", "close": 51.11, "volume": 126582.0}, {"date": "2026-10-27", "close": 51.01, "volume": 173001.0}, {"date": "2026-10-28", "close": 50.52, "volume": 130769.0}, {"date": "2026-10-29", "close": 51.13, "volume": 154933.0}, {"date": "2026-10-30", "close": 50.4, "volume": 129645.0}], "refreshing": true}