{"ticker": "FNLC", "overview": {"cik": "765207", "ticker": "FNLC", "name": "First Bancorp, Inc /ME/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000765207-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0002116510-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000765207-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000765207-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000765207-26-000091", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0000765207-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000765207-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000765207-26-000074", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-20", "title": "Institutional holdings (13F)", "accession": "0000765207-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0000765207-26-000070", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-09", "title": "Form ARS", "accession": "0001104659-26-025040", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0000765207-26-000067", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001104659-26-024669", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000055", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 183144.0, "net": -183144.0, "insiders": 1, "first_date": "2026-07-28", "last_date": "2026-07-28"}, "metrics": {"ticker": "FNLC", "has_prices": true, "as_of": "2026-08-07", "last": 35.38, "prev_close": 35.31, "change": 0.07000000000000028, "change_pct": 0.0019824412347776914, "session_volume": 17710.0, "vwap_5": 35.51170878582684, "vwap_20": 34.7386238537472, "vwap_60": 33.322492040584585, "vwap_250": 29.3046952060549, "high_52w": 35.66, "low_52w": 24.74, "avg_volume_20": 34220.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000765207-26-000100", "src": "INSIDERS", "ticker": "FNLC", "cik": "765207", "company": "First Bancorp, Inc /ME/", "company_raw": "First Bancorp, Inc /ME/", "who": "Sarah Tolman", "who_key": "Tolman Sarah", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 183144.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $183K of FNLC", "source_url": "https://www.sec.gov/Archives/edgar/data/765207/000076520726000100/0000765207-26-000100-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Bancorp, Inc (ME) - Common Stock", "new_value": "First Bancorp, Inc /ME/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000765207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000765207", "applied": 1, "detected_at": "2026-10-24T10:55:36.048576"}]}, "key_people": [{"who": "Sarah Tolman", "who_key": "Tolman Sarah", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 183144.0, "net": -183144.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 183144.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/765207/000076520726000100/0000765207-26-000100-index.htm"}], "latest": {"action": "SELL", "amount": 183144.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/765207/000076520726000100/0000765207-26-000100-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000765207-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0002116510-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000765207-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000765207-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000765207-26-000091", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0000765207-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000765207-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000765207-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000765207-26-000074", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-20", "title": "Institutional holdings (13F)", "accession": "0000765207-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0000765207-26-000070", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-09", "title": "Form ARS", "accession": "0001104659-26-025040", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0000765207-26-000067", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001104659-26-024669", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000765207-26-000055", "price_sensitive": false}], "performance": {"ticker": "FNLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.42, "volume": 22246.0}, {"date": "2016-08-09", "close": 21.3, "volume": 14126.0}, {"date": "2016-08-10", "close": 20.65, "volume": 17134.0}, {"date": "2016-08-11", "close": 20.52, "volume": 15243.0}, {"date": "2016-08-12", "close": 20.48, "volume": 5607.0}, {"date": "2016-08-15", "close": 20.72, "volume": 15155.0}, {"date": "2016-08-16", "close": 20.77, "volume": 12451.0}, {"date": "2016-08-17", "close": 20.72, "volume": 6859.0}, {"date": "2016-08-18", "close": 20.75, "volume": 8307.0}, {"date": "2016-08-19", "close": 20.65, "volume": 16735.0}, {"date": "2016-08-22", "close": 21.14, "volume": 29464.0}, {"date": "2016-08-23", "close": 21.53, "volume": 8606.0}, {"date": "2016-08-24", "close": 21.66, "volume": 6647.0}, {"date": "2016-08-25", "close": 22.07, "volume": 11582.0}, {"date": "2016-08-26", "close": 22.16, "volume": 8634.0}, {"date": "2016-08-29", "close": 22.34, "volume": 8879.0}, {"date": "2016-08-30", "close": 22.58, "volume": 12973.0}, {"date": "2016-08-31", "close": 22.51, "volume": 11861.0}, {"date": "2016-09-01", "close": 22.75, "volume": 7806.0}, {"date": "2016-09-02", "close": 22.85, "volume": 3580.0}, {"date": "2016-09-06", "close": 23.05, "volume": 6086.0}, {"date": "2016-09-07", "close": 23.29, "volume": 13457.0}, {"date": "2016-09-08", "close": 23.22, "volume": 4648.0}, {"date": "2016-09-09", "close": 22.85, "volume": 11124.0}, {"date": "2016-09-12", "close": 23.1, "volume": 6914.0}, {"date": "2016-09-13", "close": 22.75, "volume": 9562.0}, {"date": "2016-09-14", "close": 22.87, "volume": 3606.0}, {"date": "2016-09-15", "close": 22.92, "volume": 6420.0}, {"date": "2016-09-16", "close": 22.99, "volume": 33268.0}, {"date": "2016-09-19", "close": 23.19, "volume": 18123.0}, {"date": "2016-09-20", "close": 23.23, "volume": 15435.0}, {"date": "2016-09-21", "close": 23.5, "volume": 18099.0}, {"date": "2016-09-22", "close": 23.91, "volume": 11464.0}, {"date": "2016-09-23", "close": 24.09, "volume": 14090.0}, {"date": "2016-09-26", "close": 23.75, "volume": 8911.0}, {"date": "2016-09-27", "close": 24.22, "volume": 20976.0}, {"date": "2016-09-28", "close": 24.32, "volume": 13661.0}, {"date": "2016-09-29", "close": 23.81, "volume": 15385.0}, {"date": "2016-09-30", "close": 23.97, "volume": 22310.0}, {"date": "2016-10-03", "close": 23.27, "volume": 13836.0}, {"date": "2016-10-04", "close": 22.95, "volume": 12929.0}, {"date": "2016-10-05", "close": 22.92, "volume": 7379.0}, {"date": "2016-10-06", "close": 22.74, "volume": 6926.0}, {"date": "2016-10-07", "close": 22.88, "volume": 9279.0}, {"date": "2016-10-10", "close": 22.98, "volume": 8920.0}, {"date": "2016-10-11", "close": 22.74, "volume": 6425.0}, {"date": "2016-10-12", "close": 22.71, "volume": 2894.0}, {"date": "2016-10-13", "close": 22.69, "volume": 13984.0}, {"date": "2016-10-14", "close": 22.69, "volume": 5084.0}, {"date": "2016-10-17", "close": 22.97, "volume": 5562.0}, {"date": "2016-10-18", "close": 22.99, "volume": 5977.0}, {"date": "2016-10-19", "close": 23.16, "volume": 12420.0}, {"date": "2016-10-20", "close": 23.37, "volume": 3014.0}, {"date": "2016-10-21", "close": 23.43, "volume": 4526.0}, {"date": "2016-10-24", "close": 23.93, "volume": 4341.0}, {"date": "2016-10-25", "close": 23.9, "volume": 11961.0}, {"date": "2016-10-26", "close": 23.9, "volume": 5555.0}, {"date": "2016-10-27", "close": 23.74, "volume": 8441.0}, {"date": "2016-10-28", "close": 23.85, "volume": 8858.0}, {"date": "2016-10-31", "close": 23.67, "volume": 10379.0}, {"date": "2016-11-01", "close": 23.34, "volume": 10023.0}, {"date": "2016-11-02", "close": 23.57, "volume": 6603.0}, {"date": "2016-11-03", "close": 23.49, "volume": 6603.0}, {"date": "2016-11-04", "close": 23.6, "volume": 7658.0}, {"date": "2016-11-07", "close": 24.02, "volume": 9458.0}, {"date": "2016-11-08", "close": 23.66, "volume": 9343.0}, {"date": "2016-11-09", "close": 24.98, "volume": 27735.0}, {"date": "2016-11-10", "close": 25.64, "volume": 24027.0}, {"date": "2016-11-11", "close": 28.18, "volume": 41012.0}, {"date": "2016-11-14", "close": 27.88, "volume": 24614.0}, {"date": "2016-11-15", "close": 27.1, "volume": 21068.0}, {"date": "2016-11-16", "close": 27.06, "volume": 12634.0}, {"date": "2016-11-17", "close": 27.61, "volume": 15449.0}, {"date": "2016-11-18", "close": 27.89, "volume": 12302.0}, {"date": "2016-11-21", "close": 28.16, "volume": 17739.0}, {"date": "2016-11-22", "close": 29.16, "volume": 20316.0}, {"date": "2016-11-23", "close": 29.19, "volume": 19147.0}, {"date": "2016-11-25", "close": 29.5, "volume": 4182.0}, {"date": "2016-11-28", "close": 28.96, "volume": 28417.0}, {"date": "2016-11-29", "close": 29.33, "volume": 14212.0}, {"date": "2016-11-30", "close": 29.02, "volume": 15992.0}, {"date": "2016-12-01", "close": 29.35, "volume": 13996.0}, {"date": "2016-12-02", "close": 29.28, "volume": 7637.0}, {"date": "2016-12-05", "close": 29.8, "volume": 20607.0}, {"date": "2016-12-06", "close": 29.79, "volume": 27094.0}, {"date": "2016-12-07", "close": 30.01, "volume": 28431.0}, {"date": "2016-12-08", "close": 30.34, "volume": 34685.0}, {"date": "2016-12-09", "close": 31.16, "volume": 26428.0}, {"date": "2016-12-12", "close": 30.83, "volume": 23175.0}, {"date": "2016-12-13", "close": 30.53, "volume": 26998.0}, {"date": "2016-12-14", "close": 29.97, "volume": 13971.0}, {"date": "2016-12-15", "close": 30.51, "volume": 28202.0}, {"date": "2016-12-16", "close": 31.36, "volume": 108468.0}, {"date": "2016-12-19", "close": 31.2, "volume": 18433.0}, {"date": "2016-12-20", "close": 31.5, "volume": 22686.0}, {"date": "2016-12-21", "close": 31.64, "volume": 17491.0}, {"date": "2016-12-22", "close": 31.55, "volume": 19680.0}, {"date": "2016-12-23", "close": 31.39, "volume": 23885.0}, {"date": "2016-12-27", "close": 31.9, "volume": 19782.0}, {"date": "2016-12-28", "close": 32.43, "volume": 18534.0}, {"date": "2016-12-29", "close": 32.55, "volume": 21852.0}, {"date": "2016-12-30", "close": 33.1, "volume": 16263.0}, {"date": "2017-01-03", "close": 32.11, "volume": 30500.0}, {"date": "2017-01-04", "close": 31.68, "volume": 13356.0}, {"date": "2017-01-05", "close": 31.39, "volume": 27289.0}, {"date": "2017-01-06", "close": 30.79, "volume": 19480.0}, {"date": "2017-01-09", "close": 30.08, "volume": 25634.0}, {"date": "2017-01-10", "close": 29.84, "volume": 21778.0}, {"date": "2017-01-11", "close": 28.44, "volume": 49591.0}, {"date": "2017-01-12", "close": 26.78, "volume": 70906.0}, {"date": "2017-01-13", "close": 26.92, "volume": 36494.0}, {"date": "2017-01-17", "close": 26.01, "volume": 27155.0}, {"date": "2017-01-18", "close": 25.95, "volume": 68120.0}, {"date": "2017-01-19", "close": 26.39, "volume": 20893.0}, {"date": "2017-01-20", "close": 26.85, "volume": 26781.0}, {"date": "2017-01-23", "close": 26.79, "volume": 81692.0}, {"date": "2017-01-24", "close": 28.43, "volume": 72706.0}, {"date": "2017-01-25", "close": 29.1, "volume": 13218.0}, {"date": "2017-01-26", "close": 29.21, "volume": 49980.0}, {"date": "2017-01-27", "close": 28.92, "volume": 37903.0}, {"date": "2017-01-30", "close": 27.2, "volume": 33158.0}, {"date": "2017-01-31", "close": 27.0, "volume": 23515.0}, {"date": "2017-02-01", "close": 26.82, "volume": 18851.0}, {"date": "2017-02-02", "close": 26.75, "volume": 22113.0}, {"date": "2017-02-03", "close": 27.97, "volume": 22771.0}, {"date": "2017-02-06", "close": 27.34, "volume": 10839.0}, {"date": "2017-02-07", "close": 26.99, "volume": 16392.0}, {"date": "2017-02-08", "close": 26.5, "volume": 19508.0}, {"date": "2017-02-09", "close": 26.72, "volume": 12194.0}, {"date": "2017-02-10", "close": 27.03, "volume": 11460.0}, {"date": "2017-02-13", "close": 27.14, "volume": 14631.0}, {"date": "2017-02-14", "close": 27.67, "volume": 14792.0}, {"date": "2017-02-15", "close": 27.67, "volume": 16321.0}, {"date": "2017-02-16", "close": 27.61, "volume": 10256.0}, {"date": "2017-02-17", "close": 27.98, "volume": 22777.0}, {"date": "2017-02-21", "close": 27.73, "volume": 13676.0}, {"date": "2017-02-22", "close": 27.91, "volume": 10035.0}, {"date": "2017-02-23", "close": 27.89, "volume": 13671.0}, {"date": "2017-02-24", "close": 27.7, "volume": 9759.0}, {"date": "2017-02-27", "close": 27.59, "volume": 13142.0}, {"date": "2017-02-28", "close": 27.11, "volume": 18019.0}, {"date": "2017-03-01", "close": 27.73, "volume": 14643.0}, {"date": "2017-03-02", "close": 27.01, "volume": 14646.0}, {"date": "2017-03-03", "close": 27.29, "volume": 18666.0}, {"date": "2017-03-06", "close": 27.0, "volume": 15293.0}, {"date": "2017-03-07", "close": 26.9, "volume": 12874.0}, {"date": "2017-03-08", "close": 27.13, "volume": 53374.0}, {"date": "2017-03-09", "close": 27.09, "volume": 46019.0}, {"date": "2017-03-10", "close": 27.08, "volume": 51701.0}, {"date": "2017-03-13", "close": 27.32, "volume": 59957.0}, {"date": "2017-03-14", "close": 27.17, "volume": 27394.0}, {"date": "2017-03-15", "close": 27.6, "volume": 76745.0}, {"date": "2017-03-16", "close": 28.25, "volume": 110885.0}, {"date": "2017-03-17", "close": 29.32, "volume": 81102.0}, {"date": "2017-03-20", "close": 28.85, "volume": 82639.0}, {"date": "2017-03-21", "close": 26.35, "volume": 86219.0}, {"date": "2017-03-22", "close": 25.59, "volume": 41721.0}, {"date": "2017-03-23", "close": 26.18, "volume": 48893.0}, {"date": "2017-03-24", "close": 26.18, "volume": 60550.0}, {"date": "2017-03-27", "close": 26.28, "volume": 46161.0}, {"date": "2017-03-28", "close": 26.29, "volume": 54416.0}, {"date": "2017-03-29", "close": 26.18, "volume": 12936.0}, {"date": "2017-03-30", "close": 27.27, "volume": 57400.0}, {"date": "2017-03-31", "close": 27.25, "volume": 88046.0}, {"date": "2017-04-03", "close": 27.28, "volume": 38799.0}, {"date": "2017-04-04", "close": 26.83, "volume": 20552.0}, {"date": "2017-04-05", "close": 26.19, "volume": 59138.0}, {"date": "2017-04-06", "close": 26.34, "volume": 82105.0}, {"date": "2017-04-07", "close": 26.11, "volume": 8322.0}, {"date": "2017-04-10", "close": 25.62, "volume": 21137.0}, {"date": "2017-04-11", "close": 26.35, "volume": 25476.0}, {"date": "2017-04-12", "close": 25.61, "volume": 20342.0}, {"date": "2017-04-13", "close": 25.12, "volume": 22683.0}, {"date": "2017-04-17", "close": 25.49, "volume": 10623.0}, {"date": "2017-04-18", "close": 25.94, "volume": 15193.0}, {"date": "2017-04-19", "close": 26.47, "volume": 25347.0}, {"date": "2017-04-20", "close": 27.03, "volume": 20532.0}, {"date": "2017-04-21", "close": 26.99, "volume": 22656.0}, {"date": "2017-04-24", "close": 27.33, "volume": 18994.0}, {"date": "2017-04-25", "close": 27.56, "volume": 18340.0}, {"date": "2017-04-26", "close": 27.84, "volume": 31848.0}, {"date": "2017-04-27", "close": 27.29, "volume": 12300.0}, {"date": "2017-04-28", "close": 26.97, "volume": 20155.0}, {"date": "2017-05-01", "close": 26.96, "volume": 11491.0}, {"date": "2017-05-02", "close": 26.91, "volume": 8076.0}, {"date": "2017-05-03", "close": 26.75, "volume": 11243.0}, {"date": "2017-05-04", "close": 26.8, "volume": 4253.0}, {"date": "2017-05-05", "close": 26.71, "volume": 11467.0}, {"date": "2017-05-08", "close": 26.6, "volume": 12351.0}, {"date": "2017-05-09", "close": 26.27, "volume": 9392.0}, {"date": "2017-05-10", "close": 26.2, "volume": 12749.0}, {"date": "2017-05-11", "close": 26.05, "volume": 13143.0}, {"date": "2017-05-12", "close": 25.8, "volume": 10578.0}, {"date": "2017-05-15", "close": 26.78, "volume": 9156.0}, {"date": "2017-05-16", "close": 26.62, "volume": 7227.0}, {"date": "2017-05-17", "close": 25.59, "volume": 24555.0}, {"date": "2017-05-18", "close": 25.71, "volume": 16207.0}, {"date": "2017-05-19", "close": 25.32, "volume": 18831.0}, {"date": "2017-05-22", "close": 25.38, "volume": 8872.0}, {"date": "2017-05-23", "close": 25.59, "volume": 6682.0}, {"date": "2017-05-24", "close": 25.49, "volume": 7650.0}, {"date": "2017-05-25", "close": 25.42, "volume": 8919.0}, {"date": "2017-05-26", "close": 25.53, "volume": 7875.0}, {"date": "2017-05-30", "close": 25.32, "volume": 6333.0}, {"date": "2017-05-31", "close": 25.13, "volume": 15793.0}, {"date": "2017-06-01", "close": 25.83, "volume": 15332.0}, {"date": "2017-06-02", "close": 25.85, "volume": 87688.0}, {"date": "2017-06-05", "close": 25.73, "volume": 13609.0}, {"date": "2017-06-06", "close": 25.76, "volume": 6726.0}, {"date": "2017-06-07", "close": 25.93, "volume": 7975.0}, {"date": "2017-06-08", "close": 26.57, "volume": 30426.0}, {"date": "2017-06-09", "close": 27.7, "volume": 33700.0}, {"date": "2017-06-12", "close": 27.75, "volume": 15124.0}, {"date": "2017-06-13", "close": 27.84, "volume": 10172.0}, {"date": "2017-06-14", "close": 27.73, "volume": 12475.0}, {"date": "2017-06-15", "close": 27.85, "volume": 11476.0}, {"date": "2017-06-16", "close": 27.61, "volume": 82914.0}, {"date": "2017-06-19", "close": 27.38, "volume": 6980.0}, {"date": "2017-06-20", "close": 27.17, "volume": 8629.0}, {"date": "2017-06-21", "close": 26.62, "volume": 12689.0}, {"date": "2017-06-22", "close": 26.57, "volume": 4696.0}, {"date": "2017-06-23", "close": 26.56, "volume": 41363.0}, {"date": "2017-06-26", "close": 26.8, "volume": 12920.0}, {"date": "2017-06-27", "close": 27.03, "volume": 13905.0}, {"date": "2017-06-28", "close": 27.5, "volume": 13570.0}, {"date": "2017-06-29", "close": 27.57, "volume": 13147.0}, {"date": "2017-06-30", "close": 27.06, "volume": 15450.0}, {"date": "2017-07-03", "close": 27.68, "volume": 10575.0}, {"date": "2017-07-05", "close": 27.35, "volume": 10576.0}, {"date": "2017-07-06", "close": 26.91, "volume": 7459.0}, {"date": "2017-07-07", "close": 27.41, "volume": 10106.0}, {"date": "2017-07-10", "close": 27.14, "volume": 5623.0}, {"date": "2017-07-11", "close": 26.62, "volume": 9585.0}, {"date": "2017-07-12", "close": 27.27, "volume": 9184.0}, {"date": "2017-07-13", "close": 27.71, "volume": 4872.0}, {"date": "2017-07-14", "close": 26.96, "volume": 12887.0}, {"date": "2017-07-17", "close": 26.94, "volume": 6656.0}, {"date": "2017-07-18", "close": 27.0, "volume": 5309.0}, {"date": "2017-07-19", "close": 27.05, "volume": 6634.0}, {"date": "2017-07-20", "close": 27.02, "volume": 10011.0}, {"date": "2017-07-21", "close": 26.89, "volume": 14882.0}, {"date": "2017-07-24", "close": 26.89, "volume": 8963.0}, {"date": "2017-07-25", "close": 26.94, "volume": 11421.0}, {"date": "2017-07-26", "close": 26.97, "volume": 7118.0}, {"date": "2017-07-27", "close": 26.77, "volume": 5576.0}, {"date": "2017-07-28", "close": 26.76, "volume": 7468.0}, {"date": "2017-07-31", "close": 26.94, "volume": 11101.0}, {"date": "2017-08-01", "close": 26.96, "volume": 6221.0}, {"date": "2017-08-02", "close": 26.44, "volume": 6279.0}, {"date": "2017-08-03", "close": 26.06, "volume": 8560.0}, {"date": "2017-08-04", "close": 26.09, "volume": 5958.0}, {"date": "2017-08-07", "close": 25.74, "volume": 9488.0}, {"date": "2017-08-08", "close": 25.81, "volume": 14533.0}, {"date": "2017-08-09", "close": 25.82, "volume": 9218.0}, {"date": "2017-08-10", "close": 25.58, "volume": 13333.0}, {"date": "2017-08-11", "close": 25.55, "volume": 7413.0}, {"date": "2017-08-14", "close": 26.18, "volume": 26532.0}, {"date": "2017-08-15", "close": 26.11, "volume": 15822.0}, {"date": "2017-08-16", "close": 26.26, "volume": 19339.0}, {"date": "2017-08-17", "close": 25.57, "volume": 10742.0}, {"date": "2017-08-18", "close": 25.37, "volume": 25067.0}, {"date": "2017-08-21", "close": 25.24, "volume": 6370.0}, {"date": "2017-08-22", "close": 25.38, "volume": 5499.0}, {"date": "2017-08-23", "close": 25.06, "volume": 9261.0}, {"date": "2017-08-24", "close": 25.11, "volume": 7066.0}, {"date": "2017-08-25", "close": 25.53, "volume": 5971.0}, {"date": "2017-08-28", "close": 25.89, "volume": 4875.0}, {"date": "2017-08-29", "close": 25.9, "volume": 17317.0}, {"date": "2017-08-30", "close": 25.84, "volume": 6411.0}, {"date": "2017-08-31", "close": 26.03, "volume": 10850.0}, {"date": "2017-09-01", "close": 26.24, "volume": 6149.0}, {"date": "2017-09-05", "close": 25.86, "volume": 9264.0}, {"date": "2017-09-06", "close": 25.95, "volume": 11551.0}, {"date": "2017-09-07", "close": 25.53, "volume": 5981.0}, {"date": "2017-09-08", "close": 26.2, "volume": 6993.0}, {"date": "2017-09-11", "close": 26.88, "volume": 10502.0}, {"date": "2017-09-12", "close": 26.59, "volume": 8943.0}, {"date": "2017-09-13", "close": 26.99, "volume": 15142.0}, {"date": "2017-09-14", "close": 26.72, "volume": 10396.0}, {"date": "2017-09-15", "close": 27.56, "volume": 56523.0}, {"date": "2017-09-18", "close": 28.39, "volume": 28185.0}, {"date": "2017-09-19", "close": 28.36, "volume": 15421.0}, {"date": "2017-09-20", "close": 28.11, "volume": 35005.0}, {"date": "2017-09-21", "close": 28.48, "volume": 24508.0}, {"date": "2017-09-22", "close": 28.84, "volume": 19639.0}, {"date": "2017-09-25", "close": 28.71, "volume": 12451.0}, {"date": "2017-09-26", "close": 29.86, "volume": 16037.0}, {"date": "2017-09-27", "close": 30.39, "volume": 52223.0}, {"date": "2017-09-28", "close": 30.58, "volume": 29502.0}, {"date": "2017-09-29", "close": 30.31, "volume": 9282.0}, {"date": "2017-10-02", "close": 29.67, "volume": 22820.0}, {"date": "2017-10-03", "close": 30.25, "volume": 18592.0}, {"date": "2017-10-04", "close": 29.81, "volume": 12506.0}, {"date": "2017-10-05", "close": 30.58, "volume": 14552.0}, {"date": "2017-10-06", "close": 30.63, "volume": 9615.0}, {"date": "2017-10-09", "close": 30.19, "volume": 12944.0}, {"date": "2017-10-10", "close": 31.21, "volume": 15363.0}, {"date": "2017-10-11", "close": 31.07, "volume": 7684.0}, {"date": "2017-10-12", "close": 30.61, "volume": 32731.0}, {"date": "2017-10-13", "close": 31.19, "volume": 16914.0}, {"date": "2017-10-16", "close": 31.6, "volume": 10941.0}, {"date": "2017-10-17", "close": 31.14, "volume": 8141.0}, {"date": "2017-10-18", "close": 31.16, "volume": 14713.0}, {"date": "2017-10-19", "close": 30.46, "volume": 12445.0}, {"date": "2017-10-20", "close": 30.35, "volume": 20646.0}, {"date": "2017-10-23", "close": 30.6, "volume": 25655.0}, {"date": "2017-10-24", "close": 31.21, "volume": 22140.0}, {"date": "2017-10-25", "close": 31.7, "volume": 14102.0}, {"date": "2017-10-26", "close": 31.57, "volume": 7180.0}, {"date": "2017-10-27", "close": 31.46, "volume": 23462.0}, {"date": "2017-10-30", "close": 30.5, "volume": 11166.0}, {"date": "2017-10-31", "close": 31.21, "volume": 32547.0}, {"date": "2017-11-01", "close": 30.73, "volume": 18602.0}, {"date": "2017-11-02", "close": 31.55, "volume": 9398.0}, {"date": "2017-11-03", "close": 31.24, "volume": 14755.0}, {"date": "2017-11-06", "close": 31.01, "volume": 19568.0}, {"date": "2017-11-07", "close": 28.95, "volume": 35623.0}, {"date": "2017-11-08", "close": 28.54, "volume": 7653.0}, {"date": "2017-11-09", "close": 28.69, "volume": 5487.0}, {"date": "2017-11-10", "close": 28.42, "volume": 13216.0}, {"date": "2017-11-13", "close": 28.49, "volume": 4142.0}, {"date": "2017-11-14", "close": 28.6, "volume": 7210.0}, {"date": "2017-11-15", "close": 28.47, "volume": 9208.0}, {"date": "2017-11-16", "close": 28.67, "volume": 9716.0}, {"date": "2017-11-17", "close": 29.0, "volume": 6029.0}, {"date": "2017-11-20", "close": 29.23, "volume": 15042.0}, {"date": "2017-11-21", "close": 29.5, "volume": 10183.0}, {"date": "2017-11-22", "close": 29.37, "volume": 9249.0}, {"date": "2017-11-24", "close": 29.33, "volume": 2813.0}, {"date": "2017-11-27", "close": 29.09, "volume": 6829.0}, {"date": "2017-11-28", "close": 30.34, "volume": 11656.0}, {"date": "2017-11-29", "close": 31.06, "volume": 10686.0}, {"date": "2017-11-30", "close": 30.98, "volume": 15910.0}, {"date": "2017-12-01", "close": 30.25, "volume": 27772.0}, {"date": "2017-12-04", "close": 30.9, "volume": 12513.0}, {"date": "2017-12-05", "close": 29.85, "volume": 14905.0}, {"date": "2017-12-06", "close": 29.49, "volume": 15998.0}, {"date": "2017-12-07", "close": 29.4, "volume": 11287.0}, {"date": "2017-12-08", "close": 29.24, "volume": 10613.0}, {"date": "2017-12-11", "close": 29.14, "volume": 12054.0}, {"date": "2017-12-12", "close": 29.15, "volume": 11078.0}, {"date": "2017-12-13", "close": 29.49, "volume": 8712.0}, {"date": "2017-12-14", "close": 28.86, "volume": 9755.0}, {"date": "2017-12-15", "close": 29.45, "volume": 57335.0}, {"date": "2017-12-18", "close": 29.39, "volume": 27281.0}, {"date": "2017-12-19", "close": 29.16, "volume": 9664.0}, {"date": "2017-12-20", "close": 29.1, "volume": 8932.0}, {"date": "2017-12-21", "close": 29.03, "volume": 10680.0}, {"date": "2017-12-22", "close": 28.78, "volume": 17141.0}, {"date": "2017-12-26", "close": 28.29, "volume": 10198.0}, {"date": "2017-12-27", "close": 27.9, "volume": 8408.0}, {"date": "2017-12-28", "close": 27.81, "volume": 8187.0}, {"date": "2017-12-29", "close": 27.23, "volume": 23708.0}, {"date": "2018-01-02", "close": 27.11, "volume": 21223.0}, {"date": "2018-01-03", "close": 27.37, "volume": 20426.0}, {"date": "2018-01-04", "close": 27.61, "volume": 15951.0}, {"date": "2018-01-05", "close": 27.48, "volume": 20957.0}, {"date": "2018-01-08", "close": 27.72, "volume": 15646.0}, {"date": "2018-01-09", "close": 28.21, "volume": 11873.0}, {"date": "2018-01-10", "close": 28.75, "volume": 10465.0}, {"date": "2018-01-11", "close": 29.14, "volume": 13591.0}, {"date": "2018-01-12", "close": 29.74, "volume": 11154.0}, {"date": "2018-01-16", "close": 29.22, "volume": 13420.0}, {"date": "2018-01-17", "close": 29.37, "volume": 10002.0}, {"date": "2018-01-18", "close": 29.19, "volume": 8609.0}, {"date": "2018-01-19", "close": 29.75, "volume": 14598.0}, {"date": "2018-01-22", "close": 29.63, "volume": 3469.0}, {"date": "2018-01-23", "close": 29.47, "volume": 6133.0}, {"date": "2018-01-24", "close": 28.84, "volume": 20547.0}, {"date": "2018-01-25", "close": 28.69, "volume": 22327.0}, {"date": "2018-01-26", "close": 27.87, "volume": 26288.0}, {"date": "2018-01-29", "close": 28.08, "volume": 14382.0}, {"date": "2018-01-30", "close": 28.04, "volume": 10376.0}, {"date": "2018-01-31", "close": 28.15, "volume": 12470.0}, {"date": "2018-02-01", "close": 28.32, "volume": 9802.0}, {"date": "2018-02-02", "close": 28.17, "volume": 11069.0}, {"date": "2018-02-05", "close": 27.13, "volume": 15977.0}, {"date": "2018-02-06", "close": 27.11, "volume": 20694.0}, {"date": "2018-02-07", "close": 27.16, "volume": 17904.0}, {"date": "2018-02-08", "close": 26.6, "volume": 21178.0}, {"date": "2018-02-09", "close": 27.02, "volume": 27188.0}, {"date": "2018-02-12", "close": 27.02, "volume": 23028.0}, {"date": "2018-02-13", "close": 27.03, "volume": 8098.0}, {"date": "2018-02-14", "close": 27.29, "volume": 17367.0}, {"date": "2018-02-15", "close": 27.28, "volume": 11202.0}, {"date": "2018-02-16", "close": 27.32, "volume": 12994.0}, {"date": "2018-02-20", "close": 26.6, "volume": 13092.0}, {"date": "2018-02-21", "close": 26.96, "volume": 6980.0}, {"date": "2018-02-22", "close": 26.87, "volume": 10947.0}, {"date": "2018-02-23", "close": 27.55, "volume": 11368.0}, {"date": "2018-02-26", "close": 27.86, "volume": 9342.0}, {"date": "2018-02-27", "close": 27.36, "volume": 6172.0}, {"date": "2018-02-28", "close": 26.96, "volume": 27502.0}, {"date": "2018-03-01", "close": 26.96, "volume": 12406.0}, {"date": "2018-03-02", "close": 27.9, "volume": 20177.0}, {"date": "2018-03-05", "close": 28.13, "volume": 8044.0}, {"date": "2018-03-06", "close": 28.37, "volume": 12223.0}, {"date": "2018-03-07", "close": 28.47, "volume": 10987.0}, {"date": "2018-03-08", "close": 28.15, "volume": 7161.0}, {"date": "2018-03-09", "close": 28.69, "volume": 9125.0}, {"date": "2018-03-12", "close": 29.08, "volume": 10407.0}, {"date": "2018-03-13", "close": 28.66, "volume": 9986.0}, {"date": "2018-03-14", "close": 28.55, "volume": 8487.0}, {"date": "2018-03-15", "close": 28.71, "volume": 6407.0}, {"date": "2018-03-16", "close": 28.87, "volume": 35411.0}, {"date": "2018-03-19", "close": 28.85, "volume": 3337.0}, {"date": "2018-03-20", "close": 28.5, "volume": 3307.0}, {"date": "2018-03-21", "close": 28.72, "volume": 2397.0}, {"date": "2018-03-22", "close": 28.26, "volume": 10203.0}, {"date": "2018-03-23", "close": 27.59, "volume": 13350.0}, {"date": "2018-03-26", "close": 28.24, "volume": 14520.0}, {"date": "2018-03-27", "close": 27.4, "volume": 15770.0}, {"date": "2018-03-28", "close": 27.95, "volume": 7287.0}, {"date": "2018-03-29", "close": 27.98, "volume": 7608.0}, {"date": "2018-04-02", "close": 27.8, "volume": 7905.0}, {"date": "2018-04-03", "close": 27.43, "volume": 15185.0}, {"date": "2018-04-04", "close": 27.71, "volume": 10898.0}, {"date": "2018-04-05", "close": 27.71, "volume": 10887.0}, {"date": "2018-04-06", "close": 27.32, "volume": 10340.0}, {"date": "2018-04-09", "close": 27.72, "volume": 3262.0}, {"date": "2018-04-10", "close": 27.66, "volume": 3991.0}, {"date": "2018-04-11", "close": 27.62, "volume": 8820.0}, {"date": "2018-04-12", "close": 27.65, "volume": 9705.0}, {"date": "2018-04-13", "close": 27.76, "volume": 4856.0}, {"date": "2018-04-16", "close": 28.05, "volume": 8305.0}, {"date": "2018-04-17", "close": 28.34, "volume": 11651.0}, {"date": "2018-04-18", "close": 27.93, "volume": 6628.0}, {"date": "2018-04-19", "close": 28.05, "volume": 8712.0}, {"date": "2018-04-20", "close": 28.55, "volume": 8733.0}, {"date": "2018-04-23", "close": 28.72, "volume": 4015.0}, {"date": "2018-04-24", "close": 28.73, "volume": 16469.0}, {"date": "2018-04-25", "close": 28.42, "volume": 13392.0}, {"date": "2018-04-26", "close": 28.73, "volume": 3572.0}, {"date": "2018-04-27", "close": 28.31, "volume": 8828.0}, {"date": "2018-04-30", "close": 27.72, "volume": 13791.0}, {"date": "2018-05-01", "close": 27.59, "volume": 13245.0}, {"date": "2018-05-02", "close": 28.08, "volume": 11916.0}, {"date": "2018-05-03", "close": 27.86, "volume": 7274.0}, {"date": "2018-05-04", "close": 28.24, "volume": 4040.0}, {"date": "2018-05-07", "close": 28.25, "volume": 1941.0}, {"date": "2018-05-08", "close": 28.03, "volume": 5102.0}, {"date": "2018-05-09", "close": 28.22, "volume": 8690.0}, {"date": "2018-05-10", "close": 27.97, "volume": 14152.0}, {"date": "2018-05-11", "close": 28.11, "volume": 9530.0}, {"date": "2018-05-14", "close": 27.73, "volume": 2505.0}, {"date": "2018-05-15", "close": 27.85, "volume": 3637.0}, {"date": "2018-05-16", "close": 28.27, "volume": 9865.0}, {"date": "2018-05-17", "close": 28.88, "volume": 10645.0}, {"date": "2018-05-18", "close": 28.75, "volume": 15393.0}, {"date": "2018-05-21", "close": 29.02, "volume": 5277.0}, {"date": "2018-05-22", "close": 28.95, "volume": 36617.0}, {"date": "2018-05-23", "close": 29.0, "volume": 5875.0}, {"date": "2018-05-24", "close": 28.92, "volume": 4023.0}, {"date": "2018-05-25", "close": 28.96, "volume": 2461.0}, {"date": "2018-05-29", "close": 28.83, "volume": 5945.0}, {"date": "2018-05-30", "close": 29.17, "volume": 11524.0}, {"date": "2018-05-31", "close": 28.98, "volume": 10520.0}, {"date": "2018-06-01", "close": 29.17, "volume": 6560.0}, {"date": "2018-06-04", "close": 29.3, "volume": 7975.0}, {"date": "2018-06-05", "close": 29.24, "volume": 8219.0}, {"date": "2018-06-06", "close": 29.59, "volume": 12673.0}, {"date": "2018-06-07", "close": 29.85, "volume": 5850.0}, {"date": "2018-06-08", "close": 29.54, "volume": 6959.0}, {"date": "2018-06-11", "close": 29.05, "volume": 8816.0}, {"date": "2018-06-12", "close": 28.57, "volume": 6302.0}, {"date": "2018-06-13", "close": 28.65, "volume": 3850.0}, {"date": "2018-06-14", "close": 28.64, "volume": 5318.0}, {"date": "2018-06-15", "close": 28.66, "volume": 18691.0}, {"date": "2018-06-18", "close": 29.08, "volume": 4825.0}, {"date": "2018-06-19", "close": 29.67, "volume": 8801.0}, {"date": "2018-06-20", "close": 29.77, "volume": 5872.0}, {"date": "2018-06-21", "close": 29.61, "volume": 19378.0}, {"date": "2018-06-22", "close": 29.93, "volume": 71512.0}, {"date": "2018-06-25", "close": 29.88, "volume": 10318.0}, {"date": "2018-06-26", "close": 29.72, "volume": 11159.0}, {"date": "2018-06-27", "close": 28.85, "volume": 13089.0}, {"date": "2018-06-28", "close": 28.76, "volume": 6665.0}, {"date": "2018-06-29", "close": 28.22, "volume": 17048.0}, {"date": "2018-07-02", "close": 28.94, "volume": 7175.0}, {"date": "2018-07-03", "close": 29.2, "volume": 7606.0}, {"date": "2018-07-05", "close": 29.98, "volume": 13015.0}, {"date": "2018-07-06", "close": 30.27, "volume": 11139.0}, {"date": "2018-07-09", "close": 30.18, "volume": 14243.0}, {"date": "2018-07-10", "close": 29.54, "volume": 6252.0}, {"date": "2018-07-11", "close": 29.63, "volume": 4810.0}, {"date": "2018-07-12", "close": 29.02, "volume": 9781.0}, {"date": "2018-07-13", "close": 29.0, "volume": 6431.0}, {"date": "2018-07-16", "close": 29.47, "volume": 4739.0}, {"date": "2018-07-17", "close": 29.28, "volume": 3691.0}, {"date": "2018-07-18", "close": 29.42, "volume": 6463.0}, {"date": "2018-07-19", "close": 29.71, "volume": 10645.0}, {"date": "2018-07-20", "close": 29.84, "volume": 5462.0}, {"date": "2018-07-23", "close": 29.65, "volume": 2472.0}, {"date": "2018-07-24", "close": 29.89, "volume": 4984.0}, {"date": "2018-07-25", "close": 30.53, "volume": 10408.0}, {"date": "2018-07-26", "close": 30.52, "volume": 7169.0}, {"date": "2018-07-27", "close": 30.15, "volume": 6492.0}, {"date": "2018-07-30", "close": 30.48, "volume": 12003.0}, {"date": "2018-07-31", "close": 30.5, "volume": 9574.0}, {"date": "2018-08-01", "close": 30.9, "volume": 5783.0}, {"date": "2018-08-02", "close": 31.13, "volume": 7289.0}, {"date": "2018-08-03", "close": 30.57, "volume": 2085.0}, {"date": "2018-08-06", "close": 30.39, "volume": 5168.0}, {"date": "2018-08-07", "close": 30.39, "volume": 7106.0}, {"date": "2018-08-08", "close": 30.01, "volume": 13395.0}, {"date": "2018-08-09", "close": 29.98, "volume": 8299.0}, {"date": "2018-08-10", "close": 29.97, "volume": 3416.0}, {"date": "2018-08-13", "close": 29.73, "volume": 8624.0}, {"date": "2018-08-14", "close": 29.7, "volume": 7409.0}, {"date": "2018-08-15", "close": 29.9, "volume": 4548.0}, {"date": "2018-08-16", "close": 30.3, "volume": 2306.0}, {"date": "2018-08-17", "close": 29.95, "volume": 5725.0}, {"date": "2018-08-20", "close": 29.72, "volume": 10733.0}, {"date": "2018-08-21", "close": 29.58, "volume": 5640.0}, {"date": "2018-08-22", "close": 29.66, "volume": 6688.0}, {"date": "2018-08-23", "close": 29.5, "volume": 11729.0}, {"date": "2018-08-24", "close": 29.77, "volume": 9359.0}, {"date": "2018-08-27", "close": 29.58, "volume": 4220.0}, {"date": "2018-08-28", "close": 29.45, "volume": 4073.0}, {"date": "2018-08-29", "close": 29.33, "volume": 3099.0}, {"date": "2018-08-30", "close": 29.26, "volume": 3513.0}, {"date": "2018-08-31", "close": 29.28, "volume": 4263.0}, {"date": "2018-09-04", "close": 29.08, "volume": 3953.0}, {"date": "2018-09-05", "close": 29.1, "volume": 3748.0}, {"date": "2018-09-06", "close": 28.89, "volume": 5421.0}, {"date": "2018-09-07", "close": 28.51, "volume": 11329.0}, {"date": "2018-09-10", "close": 28.73, "volume": 3137.0}, {"date": "2018-09-11", "close": 28.1, "volume": 10154.0}, {"date": "2018-09-12", "close": 28.21, "volume": 16985.0}, {"date": "2018-09-13", "close": 28.64, "volume": 2584.0}, {"date": "2018-09-14", "close": 28.62, "volume": 5513.0}, {"date": "2018-09-17", "close": 29.2, "volume": 5289.0}, {"date": "2018-09-18", "close": 28.6, "volume": 8792.0}, {"date": "2018-09-19", "close": 28.38, "volume": 6080.0}, {"date": "2018-09-20", "close": 29.04, "volume": 8015.0}, {"date": "2018-09-21", "close": 29.74, "volume": 36703.0}, {"date": "2018-09-24", "close": 29.16, "volume": 5775.0}, {"date": "2018-09-25", "close": 29.39, "volume": 8473.0}, {"date": "2018-09-26", "close": 28.61, "volume": 5029.0}, {"date": "2018-09-27", "close": 28.44, "volume": 16355.0}, {"date": "2018-09-28", "close": 28.97, "volume": 8745.0}, {"date": "2018-10-01", "close": 29.08, "volume": 18764.0}, {"date": "2018-10-02", "close": 28.98, "volume": 5208.0}, {"date": "2018-10-03", "close": 29.38, "volume": 8192.0}, {"date": "2018-10-04", "close": 29.29, "volume": 5343.0}, {"date": "2018-10-05", "close": 29.3, "volume": 4653.0}, {"date": "2018-10-08", "close": 29.5, "volume": 6226.0}, {"date": "2018-10-09", "close": 29.62, "volume": 9693.0}, {"date": "2018-10-10", "close": 29.37, "volume": 10872.0}, {"date": "2018-10-11", "close": 29.13, "volume": 10745.0}, {"date": "2018-10-12", "close": 28.4, "volume": 13642.0}, {"date": "2018-10-15", "close": 28.49, "volume": 9088.0}, {"date": "2018-10-16", "close": 29.09, "volume": 17161.0}, {"date": "2018-10-17", "close": 28.07, "volume": 24345.0}, {"date": "2018-10-18", "close": 27.57, "volume": 14446.0}, {"date": "2018-10-19", "close": 27.0, "volume": 18413.0}, {"date": "2018-10-22", "close": 26.93, "volume": 11116.0}, {"date": "2018-10-23", "close": 25.75, "volume": 16595.0}, {"date": "2018-10-24", "close": 25.35, "volume": 9961.0}, {"date": "2018-10-25", "close": 26.87, "volume": 14086.0}, {"date": "2018-10-26", "close": 26.77, "volume": 12195.0}, {"date": "2018-10-29", "close": 27.84, "volume": 11436.0}, {"date": "2018-10-30", "close": 27.85, "volume": 9000.0}, {"date": "2018-10-31", "close": 28.56, "volume": 15372.0}, {"date": "2018-11-01", "close": 28.23, "volume": 8213.0}, {"date": "2018-11-02", "close": 28.29, "volume": 9243.0}, {"date": "2018-11-05", "close": 28.03, "volume": 7553.0}, {"date": "2018-11-06", "close": 27.42, "volume": 8076.0}, {"date": "2018-11-07", "close": 28.33, "volume": 9414.0}, {"date": "2018-11-08", "close": 28.2, "volume": 6581.0}, {"date": "2018-11-09", "close": 28.25, "volume": 8269.0}, {"date": "2018-11-12", "close": 28.1, "volume": 11309.0}, {"date": "2018-11-13", "close": 28.75, "volume": 7847.0}, {"date": "2018-11-14", "close": 28.01, "volume": 6744.0}, {"date": "2018-11-15", "close": 28.63, "volume": 4032.0}, {"date": "2018-11-16", "close": 28.44, "volume": 9731.0}, {"date": "2018-11-19", "close": 28.02, "volume": 6367.0}, {"date": "2018-11-20", "close": 28.04, "volume": 6783.0}, {"date": "2018-11-21", "close": 28.55, "volume": 6465.0}, {"date": "2018-11-23", "close": 28.6, "volume": 4929.0}, {"date": "2018-11-26", "close": 28.05, "volume": 4069.0}, {"date": "2018-11-27", "close": 28.44, "volume": 3857.0}, {"date": "2018-11-28", "close": 28.32, "volume": 10071.0}, {"date": "2018-11-29", "close": 28.44, "volume": 6837.0}, {"date": "2018-11-30", "close": 28.43, "volume": 10500.0}, {"date": "2018-12-03", "close": 28.65, "volume": 3445.0}, {"date": "2018-12-04", "close": 27.78, "volume": 13354.0}, {"date": "2018-12-06", "close": 27.56, "volume": 7909.0}, {"date": "2018-12-07", "close": 27.88, "volume": 12894.0}, {"date": "2018-12-10", "close": 27.79, "volume": 7766.0}, {"date": "2018-12-11", "close": 27.36, "volume": 9933.0}, {"date": "2018-12-12", "close": 27.98, "volume": 9176.0}, {"date": "2018-12-13", "close": 27.0, "volume": 11599.0}, {"date": "2018-12-14", "close": 26.53, "volume": 11205.0}, {"date": "2018-12-17", "close": 26.04, "volume": 15058.0}, {"date": "2018-12-18", "close": 26.08, "volume": 11643.0}, {"date": "2018-12-19", "close": 25.83, "volume": 10777.0}, {"date": "2018-12-20", "close": 25.51, "volume": 14470.0}, {"date": "2018-12-21", "close": 25.64, "volume": 48200.0}, {"date": "2018-12-24", "close": 25.0, "volume": 11726.0}, {"date": "2018-12-26", "close": 25.57, "volume": 13210.0}, {"date": "2018-12-27", "close": 25.6, "volume": 25641.0}, {"date": "2018-12-28", "close": 26.07, "volume": 6601.0}, {"date": "2018-12-31", "close": 26.3, "volume": 6610.0}, {"date": "2019-01-02", "close": 26.7, "volume": 9887.0}, {"date": "2019-01-03", "close": 26.26, "volume": 8611.0}, {"date": "2019-01-04", "close": 26.93, "volume": 9943.0}, {"date": "2019-01-07", "close": 26.7, "volume": 12426.0}, {"date": "2019-01-08", "close": 26.95, "volume": 8143.0}, {"date": "2019-01-09", "close": 26.78, "volume": 6615.0}, {"date": "2019-01-10", "close": 25.82, "volume": 10841.0}, {"date": "2019-01-11", "close": 25.58, "volume": 7546.0}, {"date": "2019-01-14", "close": 25.5, "volume": 9091.0}, {"date": "2019-01-15", "close": 25.33, "volume": 12184.0}, {"date": "2019-01-16", "close": 25.95, "volume": 10066.0}, {"date": "2019-01-17", "close": 25.96, "volume": 8452.0}, {"date": "2019-01-18", "close": 25.76, "volume": 9581.0}, {"date": "2019-01-22", "close": 25.78, "volume": 8755.0}, {"date": "2019-01-23", "close": 25.95, "volume": 7723.0}, {"date": "2019-01-24", "close": 26.0, "volume": 6238.0}, {"date": "2019-01-25", "close": 26.48, "volume": 8332.0}, {"date": "2019-01-28", "close": 25.61, "volume": 19023.0}, {"date": "2019-01-29", "close": 25.93, "volume": 9115.0}, {"date": "2019-01-30", "close": 25.95, "volume": 18642.0}, {"date": "2019-01-31", "close": 25.87, "volume": 22466.0}, {"date": "2019-02-01", "close": 26.01, "volume": 8674.0}, {"date": "2019-02-04", "close": 26.03, "volume": 6232.0}, {"date": "2019-02-05", "close": 26.23, "volume": 3294.0}, {"date": "2019-02-06", "close": 26.49, "volume": 6586.0}, {"date": "2019-02-07", "close": 26.5, "volume": 7205.0}, {"date": "2019-02-08", "close": 26.52, "volume": 4873.0}, {"date": "2019-02-11", "close": 26.78, "volume": 5049.0}, {"date": "2019-02-12", "close": 26.99, "volume": 7719.0}, {"date": "2019-02-13", "close": 27.41, "volume": 4267.0}, {"date": "2019-02-14", "close": 27.03, "volume": 9085.0}, {"date": "2019-02-15", "close": 27.35, "volume": 15062.0}, {"date": "2019-02-19", "close": 27.78, "volume": 7857.0}, {"date": "2019-02-20", "close": 27.51, "volume": 10696.0}, {"date": "2019-02-21", "close": 26.74, "volume": 68857.0}, {"date": "2019-02-22", "close": 27.17, "volume": 6011.0}, {"date": "2019-02-25", "close": 26.59, "volume": 11218.0}, {"date": "2019-02-26", "close": 26.62, "volume": 11696.0}, {"date": "2019-02-27", "close": 26.47, "volume": 11479.0}, {"date": "2019-02-28", "close": 26.35, "volume": 4753.0}, {"date": "2019-03-01", "close": 26.74, "volume": 11814.0}, {"date": "2019-03-04", "close": 26.72, "volume": 7231.0}, {"date": "2019-03-05", "close": 26.67, "volume": 2790.0}, {"date": "2019-03-06", "close": 25.8, "volume": 10284.0}, {"date": "2019-03-07", "close": 25.61, "volume": 11145.0}, {"date": "2019-03-08", "close": 25.75, "volume": 6760.0}, {"date": "2019-03-11", "close": 26.1, "volume": 6078.0}, {"date": "2019-03-12", "close": 25.84, "volume": 4278.0}, {"date": "2019-03-13", "close": 25.95, "volume": 4554.0}, {"date": "2019-03-14", "close": 25.94, "volume": 2867.0}, {"date": "2019-03-15", "close": 26.39, "volume": 30212.0}, {"date": "2019-03-18", "close": 26.41, "volume": 3517.0}, {"date": "2019-03-19", "close": 26.43, "volume": 2136.0}, {"date": "2019-03-20", "close": 26.03, "volume": 5822.0}, {"date": "2019-03-21", "close": 25.53, "volume": 10774.0}, {"date": "2019-03-22", "close": 24.7, "volume": 30750.0}, {"date": "2019-03-25", "close": 24.73, "volume": 4907.0}, {"date": "2019-03-26", "close": 25.12, "volume": 7242.0}, {"date": "2019-03-27", "close": 25.02, "volume": 15237.0}, {"date": "2019-03-28", "close": 25.22, "volume": 5080.0}, {"date": "2019-03-29", "close": 24.92, "volume": 13474.0}, {"date": "2019-04-01", "close": 25.5, "volume": 4870.0}, {"date": "2019-04-02", "close": 25.71, "volume": 8450.0}, {"date": "2019-04-03", "close": 25.89, "volume": 11416.0}, {"date": "2019-04-04", "close": 26.02, "volume": 5235.0}, {"date": "2019-04-05", "close": 26.51, "volume": 13047.0}, {"date": "2019-04-08", "close": 26.46, "volume": 11889.0}, {"date": "2019-04-09", "close": 26.0, "volume": 7382.0}, {"date": "2019-04-10", "close": 25.91, "volume": 10843.0}, {"date": "2019-04-11", "close": 25.92, "volume": 10125.0}, {"date": "2019-04-12", "close": 26.24, "volume": 7448.0}, {"date": "2019-04-15", "close": 26.39, "volume": 5287.0}, {"date": "2019-04-16", "close": 26.6, "volume": 7672.0}, {"date": "2019-04-17", "close": 26.49, "volume": 5873.0}, {"date": "2019-04-18", "close": 25.98, "volume": 7166.0}, {"date": "2019-04-22", "close": 25.5, "volume": 8601.0}, {"date": "2019-04-23", "close": 26.24, "volume": 6553.0}, {"date": "2019-04-24", "close": 25.94, "volume": 2551.0}, {"date": "2019-04-25", "close": 25.89, "volume": 4454.0}, {"date": "2019-04-26", "close": 26.5, "volume": 5364.0}, {"date": "2019-04-29", "close": 26.76, "volume": 9991.0}, {"date": "2019-04-30", "close": 26.81, "volume": 22402.0}, {"date": "2019-05-01", "close": 26.5, "volume": 5698.0}, {"date": "2019-05-02", "close": 26.64, "volume": 5912.0}, {"date": "2019-05-03", "close": 26.86, "volume": 5716.0}, {"date": "2019-05-06", "close": 26.98, "volume": 5967.0}, {"date": "2019-05-07", "close": 26.75, "volume": 4130.0}, {"date": "2019-05-08", "close": 26.69, "volume": 5030.0}, {"date": "2019-05-09", "close": 26.5, "volume": 5102.0}, {"date": "2019-05-10", "close": 26.35, "volume": 4535.0}, {"date": "2019-05-13", "close": 25.51, "volume": 12762.0}, {"date": "2019-05-14", "close": 25.89, "volume": 4668.0}, {"date": "2019-05-15", "close": 26.38, "volume": 1845.0}, {"date": "2019-05-16", "close": 26.26, "volume": 4789.0}, {"date": "2019-05-17", "close": 25.89, "volume": 7023.0}, {"date": "2019-05-20", "close": 25.685, "volume": 3621.0}, {"date": "2019-05-21", "close": 25.95, "volume": 10818.0}, {"date": "2019-05-22", "close": 25.74, "volume": 4507.0}, {"date": "2019-05-23", "close": 25.48, "volume": 8440.0}, {"date": "2019-05-24", "close": 25.83, "volume": 5307.0}, {"date": "2019-05-28", "close": 25.38, "volume": 7707.0}, {"date": "2019-05-29", "close": 25.5, "volume": 9252.0}, {"date": "2019-05-30", "close": 25.19, "volume": 5924.0}, {"date": "2019-05-31", "close": 25.28, "volume": 4773.0}, {"date": "2019-06-03", "close": 25.27, "volume": 7118.0}, {"date": "2019-06-04", "close": 25.46, "volume": 5559.0}, {"date": "2019-06-05", "close": 24.93, "volume": 8794.0}, {"date": "2019-06-06", "close": 24.94, "volume": 5394.0}, {"date": "2019-06-07", "close": 24.76, "volume": 5614.0}, {"date": "2019-06-10", "close": 24.99, "volume": 5767.0}, {"date": "2019-06-11", "close": 24.94, "volume": 8044.0}, {"date": "2019-06-12", "close": 24.96, "volume": 4342.0}, {"date": "2019-06-13", "close": 25.19, "volume": 4424.0}, {"date": "2019-06-14", "close": 25.34, "volume": 4473.0}, {"date": "2019-06-17", "close": 25.14, "volume": 6035.0}, {"date": "2019-06-18", "close": 25.37, "volume": 4079.0}, {"date": "2019-06-19", "close": 25.11, "volume": 1675.0}, {"date": "2019-06-20", "close": 25.08, "volume": 2779.0}, {"date": "2019-06-21", "close": 25.15, "volume": 17719.0}, {"date": "2019-06-24", "close": 24.91, "volume": 6378.0}, {"date": "2019-06-25", "close": 25.05, "volume": 5965.0}, {"date": "2019-06-26", "close": 25.06, "volume": 3956.0}, {"date": "2019-06-27", "close": 25.73, "volume": 10625.0}, {"date": "2019-06-28", "close": 26.85, "volume": 56451.0}, {"date": "2019-07-01", "close": 26.34, "volume": 10414.0}, {"date": "2019-07-02", "close": 26.18, "volume": 6821.0}, {"date": "2019-07-03", "close": 26.7, "volume": 4779.0}, {"date": "2019-07-05", "close": 26.61, "volume": 9341.0}, {"date": "2019-07-08", "close": 26.35, "volume": 14386.0}, {"date": "2019-07-09", "close": 26.22, "volume": 3094.0}, {"date": "2019-07-10", "close": 25.9, "volume": 6548.0}, {"date": "2019-07-11", "close": 26.09, "volume": 8989.0}, {"date": "2019-07-12", "close": 25.92, "volume": 14384.0}, {"date": "2019-07-15", "close": 25.84, "volume": 8496.0}, {"date": "2019-07-16", "close": 25.89, "volume": 8955.0}, {"date": "2019-07-17", "close": 25.7, "volume": 10204.0}, {"date": "2019-07-18", "close": 25.66, "volume": 6981.0}, {"date": "2019-07-19", "close": 25.77, "volume": 4239.0}, {"date": "2019-07-22", "close": 25.5, "volume": 6057.0}, {"date": "2019-07-23", "close": 25.69, "volume": 8512.0}, {"date": "2019-07-24", "close": 26.02, "volume": 3671.0}, {"date": "2019-07-25", "close": 25.75, "volume": 7402.0}, {"date": "2019-07-26", "close": 25.99, "volume": 12059.0}, {"date": "2019-07-29", "close": 26.27, "volume": 9812.0}, {"date": "2019-07-30", "close": 26.11, "volume": 11736.0}, {"date": "2019-07-31", "close": 26.21, "volume": 30655.0}, {"date": "2019-08-01", "close": 25.5, "volume": 21056.0}, {"date": "2019-08-02", "close": 25.52, "volume": 5927.0}, {"date": "2019-08-05", "close": 25.1, "volume": 14091.0}, {"date": "2019-08-06", "close": 24.95, "volume": 11804.0}, {"date": "2019-08-07", "close": 24.65, "volume": 10793.0}, {"date": "2019-08-08", "close": 25.08, "volume": 13059.0}, {"date": "2019-08-09", "close": 24.97, "volume": 9222.0}, {"date": "2019-08-12", "close": 25.16, "volume": 9423.0}, {"date": "2019-08-13", "close": 25.77, "volume": 7015.0}, {"date": "2019-08-14", "close": 25.08, "volume": 9709.0}, {"date": "2019-08-15", "close": 25.0, "volume": 5005.0}, {"date": "2019-08-16", "close": 25.41, "volume": 4784.0}, {"date": "2019-08-19", "close": 25.45, "volume": 3253.0}, {"date": "2019-08-20", "close": 25.0, "volume": 4130.0}, {"date": "2019-08-21", "close": 25.0, "volume": 12218.0}, {"date": "2019-08-22", "close": 25.01, "volume": 6670.0}, {"date": "2019-08-23", "close": 24.31, "volume": 10817.0}, {"date": "2019-08-26", "close": 24.57, "volume": 5063.0}, {"date": "2019-08-27", "close": 24.26, "volume": 13013.0}, {"date": "2019-08-28", "close": 24.51, "volume": 6711.0}, {"date": "2019-08-29", "close": 24.97, "volume": 5994.0}, {"date": "2019-08-30", "close": 25.4, "volume": 4815.0}, {"date": "2019-09-03", "close": 24.76, "volume": 11503.0}, {"date": "2019-09-04", "close": 24.95, "volume": 4853.0}, {"date": "2019-09-05", "close": 25.44, "volume": 10800.0}, {"date": "2019-09-06", "close": 25.39, "volume": 4285.0}, {"date": "2019-09-09", "close": 25.91, "volume": 7621.0}, {"date": "2019-09-10", "close": 26.23, "volume": 9558.0}, {"date": "2019-09-11", "close": 26.75, "volume": 26294.0}, {"date": "2019-09-12", "close": 27.47, "volume": 21403.0}, {"date": "2019-09-13", "close": 27.71, "volume": 17378.0}, {"date": "2019-09-16", "close": 27.52, "volume": 11593.0}, {"date": "2019-09-17", "close": 27.47, "volume": 11312.0}, {"date": "2019-09-18", "close": 27.51, "volume": 14405.0}, {"date": "2019-09-19", "close": 27.18, "volume": 12958.0}, {"date": "2019-09-20", "close": 27.2, "volume": 38701.0}, {"date": "2019-09-23", "close": 27.38, "volume": 12824.0}, {"date": "2019-09-24", "close": 27.01, "volume": 18549.0}, {"date": "2019-09-25", "close": 27.48, "volume": 13348.0}, {"date": "2019-09-26", "close": 27.27, "volume": 13960.0}, {"date": "2019-09-27", "close": 27.46, "volume": 8206.0}, {"date": "2019-09-30", "close": 27.49, "volume": 14373.0}, {"date": "2019-10-01", "close": 27.08, "volume": 18819.0}, {"date": "2019-10-02", "close": 27.2, "volume": 12911.0}, {"date": "2019-10-03", "close": 27.24, "volume": 14106.0}, {"date": "2019-10-04", "close": 27.32, "volume": 17465.0}, {"date": "2019-10-07", "close": 27.24, "volume": 10431.0}, {"date": "2019-10-08", "close": 26.8, "volume": 8290.0}, {"date": "2019-10-09", "close": 27.03, "volume": 8736.0}, {"date": "2019-10-10", "close": 26.96, "volume": 16756.0}, {"date": "2019-10-11", "close": 27.29, "volume": 17005.0}, {"date": "2019-10-14", "close": 27.26, "volume": 12800.0}, {"date": "2019-10-15", "close": 27.4, "volume": 9017.0}, {"date": "2019-10-16", "close": 27.64, "volume": 7187.0}, {"date": "2019-10-17", "close": 27.81, "volume": 55210.0}, {"date": "2019-10-18", "close": 27.8, "volume": 12433.0}, {"date": "2019-10-21", "close": 28.26, "volume": 13651.0}, {"date": "2019-10-22", "close": 28.19, "volume": 19764.0}, {"date": "2019-10-23", "close": 28.12, "volume": 6695.0}, {"date": "2019-10-24", "close": 28.08, "volume": 8895.0}, {"date": "2019-10-25", "close": 27.85, "volume": 4996.0}, {"date": "2019-10-28", "close": 28.14, "volume": 10383.0}, {"date": "2019-10-29", "close": 28.29, "volume": 9367.0}, {"date": "2019-10-30", "close": 28.365, "volume": 5983.0}, {"date": "2019-10-31", "close": 28.27, "volume": 12380.0}, {"date": "2019-11-01", "close": 28.52, "volume": 5841.0}, {"date": "2019-11-04", "close": 28.65, "volume": 13170.0}, {"date": "2019-11-05", "close": 29.12, "volume": 18071.0}, {"date": "2019-11-06", "close": 29.07, "volume": 14608.0}, {"date": "2019-11-07", "close": 29.13, "volume": 6448.0}, {"date": "2019-11-08", "close": 28.96, "volume": 10869.0}, {"date": "2019-11-11", "close": 28.7, "volume": 10387.0}, {"date": "2019-11-12", "close": 28.32, "volume": 6395.0}, {"date": "2019-11-13", "close": 28.86, "volume": 13115.0}, {"date": "2019-11-14", "close": 28.66, "volume": 7815.0}, {"date": "2019-11-15", "close": 28.16, "volume": 11374.0}, {"date": "2019-11-18", "close": 28.12, "volume": 6366.0}, {"date": "2019-11-19", "close": 28.11, "volume": 13618.0}, {"date": "2019-11-20", "close": 27.97, "volume": 18587.0}, {"date": "2019-11-21", "close": 27.92, "volume": 12121.0}, {"date": "2019-11-22", "close": 27.76, "volume": 6547.0}, {"date": "2019-11-25", "close": 28.46, "volume": 8492.0}, {"date": "2019-11-26", "close": 28.88, "volume": 11899.0}, {"date": "2019-11-27", "close": 28.37, "volume": 9206.0}, {"date": "2019-11-29", "close": 28.48, "volume": 1817.0}, {"date": "2019-12-02", "close": 28.11, "volume": 8729.0}, {"date": "2019-12-03", "close": 27.95, "volume": 5746.0}, {"date": "2019-12-04", "close": 27.86, "volume": 19250.0}, {"date": "2019-12-05", "close": 28.0, "volume": 9687.0}, {"date": "2019-12-06", "close": 28.28, "volume": 14909.0}, {"date": "2019-12-09", "close": 28.0, "volume": 4237.0}, {"date": "2019-12-10", "close": 28.44, "volume": 5208.0}, {"date": "2019-12-11", "close": 28.64, "volume": 6020.0}, {"date": "2019-12-12", "close": 29.02, "volume": 24258.0}, {"date": "2019-12-13", "close": 29.4, "volume": 8231.0}, {"date": "2019-12-16", "close": 29.86, "volume": 12117.0}, {"date": "2019-12-17", "close": 30.27, "volume": 21728.0}, {"date": "2019-12-18", "close": 29.99, "volume": 10443.0}, {"date": "2019-12-19", "close": 30.2, "volume": 11571.0}, {"date": "2019-12-20", "close": 30.59, "volume": 61937.0}, {"date": "2019-12-23", "close": 30.13, "volume": 6378.0}, {"date": "2019-12-24", "close": 30.38, "volume": 3760.0}, {"date": "2019-12-26", "close": 29.91, "volume": 6290.0}, {"date": "2019-12-27", "close": 30.27, "volume": 11884.0}, {"date": "2019-12-30", "close": 30.08, "volume": 6124.0}, {"date": "2019-12-31", "close": 30.23, "volume": 10153.0}, {"date": "2020-01-02", "close": 30.34, "volume": 16352.0}, {"date": "2020-01-03", "close": 30.4, "volume": 10623.0}, {"date": "2020-01-06", "close": 30.25, "volume": 8247.0}, {"date": "2020-01-07", "close": 29.96, "volume": 7622.0}, {"date": "2020-01-08", "close": 30.07, "volume": 13274.0}, {"date": "2020-01-09", "close": 30.0, "volume": 11266.0}, {"date": "2020-01-10", "close": 29.8, "volume": 13579.0}, {"date": "2020-01-13", "close": 29.74, "volume": 7969.0}, {"date": "2020-01-14", "close": 29.58, "volume": 7145.0}, {"date": "2020-01-15", "close": 29.42, "volume": 9729.0}, {"date": "2020-01-16", "close": 29.89, "volume": 8152.0}, {"date": "2020-01-17", "close": 29.82, "volume": 13331.0}, {"date": "2020-01-21", "close": 29.78, "volume": 12138.0}, {"date": "2020-01-22", "close": 29.86, "volume": 2778.0}, {"date": "2020-01-23", "close": 29.45, "volume": 13529.0}, {"date": "2020-01-24", "close": 29.76, "volume": 9939.0}, {"date": "2020-01-27", "close": 29.45, "volume": 8230.0}, {"date": "2020-01-28", "close": 29.49, "volume": 6800.0}, {"date": "2020-01-29", "close": 29.14, "volume": 10797.0}, {"date": "2020-01-30", "close": 29.34, "volume": 6936.0}, {"date": "2020-01-31", "close": 28.28, "volume": 21526.0}, {"date": "2020-02-03", "close": 28.43, "volume": 11967.0}, {"date": "2020-02-04", "close": 28.29, "volume": 8285.0}, {"date": "2020-02-05", "close": 28.62, "volume": 6783.0}, {"date": "2020-02-06", "close": 28.92, "volume": 11147.0}, {"date": "2020-02-07", "close": 28.79, "volume": 4713.0}, {"date": "2020-02-10", "close": 28.59, "volume": 6666.0}, {"date": "2020-02-11", "close": 28.28, "volume": 2866.0}, {"date": "2020-02-12", "close": 28.35, "volume": 4858.0}, {"date": "2020-02-13", "close": 28.5, "volume": 4349.0}, {"date": "2020-02-14", "close": 28.36, "volume": 6944.0}, {"date": "2020-02-18", "close": 28.02, "volume": 2354.0}, {"date": "2020-02-19", "close": 28.02, "volume": 5162.0}, {"date": "2020-02-20", "close": 28.09, "volume": 5282.0}, {"date": "2020-02-21", "close": 27.96, "volume": 7101.0}, {"date": "2020-02-24", "close": 27.33, "volume": 8489.0}, {"date": "2020-02-25", "close": 27.45, "volume": 16431.0}, {"date": "2020-02-26", "close": 27.3, "volume": 5820.0}, {"date": "2020-02-27", "close": 26.55, "volume": 16401.0}, {"date": "2020-02-28", "close": 25.5, "volume": 21872.0}, {"date": "2020-03-02", "close": 26.46, "volume": 10265.0}, {"date": "2020-03-03", "close": 25.74, "volume": 19394.0}, {"date": "2020-03-04", "close": 26.39, "volume": 12197.0}, {"date": "2020-03-05", "close": 25.68, "volume": 21431.0}, {"date": "2020-03-06", "close": 25.33, "volume": 5748.0}, {"date": "2020-03-09", "close": 23.93, "volume": 25392.0}, {"date": "2020-03-10", "close": 23.08, "volume": 17033.0}, {"date": "2020-03-11", "close": 22.7, "volume": 18313.0}, {"date": "2020-03-12", "close": 18.36, "volume": 29666.0}, {"date": "2020-03-13", "close": 19.86, "volume": 37330.0}, {"date": "2020-03-16", "close": 18.22, "volume": 37427.0}, {"date": "2020-03-17", "close": 24.05, "volume": 32682.0}, {"date": "2020-03-18", "close": 20.7, "volume": 35162.0}, {"date": "2020-03-19", "close": 23.7, "volume": 28868.0}, {"date": "2020-03-20", "close": 19.61, "volume": 31975.0}, {"date": "2020-03-23", "close": 18.66, "volume": 23522.0}, {"date": "2020-03-24", "close": 20.0, "volume": 23966.0}, {"date": "2020-03-25", "close": 19.99, "volume": 10717.0}, {"date": "2020-03-26", "close": 21.0, "volume": 27785.0}, {"date": "2020-03-27", "close": 19.75, "volume": 16938.0}, {"date": "2020-03-30", "close": 20.69, "volume": 15935.0}, {"date": "2020-03-31", "close": 22.0, "volume": 22241.0}, {"date": "2020-04-01", "close": 20.59, "volume": 26667.0}, {"date": "2020-04-02", "close": 21.39, "volume": 22286.0}, {"date": "2020-04-03", "close": 20.22, "volume": 21140.0}, {"date": "2020-04-06", "close": 23.41, "volume": 30756.0}, {"date": "2020-04-07", "close": 22.64, "volume": 30622.0}, {"date": "2020-04-08", "close": 23.34, "volume": 22731.0}, {"date": "2020-04-09", "close": 23.88, "volume": 25222.0}, {"date": "2020-04-13", "close": 21.8, "volume": 15937.0}, {"date": "2020-04-14", "close": 21.51, "volume": 14151.0}, {"date": "2020-04-15", "close": 18.76, "volume": 31755.0}, {"date": "2020-04-16", "close": 19.38, "volume": 26150.0}, {"date": "2020-04-17", "close": 19.9, "volume": 23744.0}, {"date": "2020-04-20", "close": 19.3, "volume": 23420.0}, {"date": "2020-04-21", "close": 19.43, "volume": 19464.0}, {"date": "2020-04-22", "close": 19.79, "volume": 21604.0}, {"date": "2020-04-23", "close": 19.96, "volume": 21644.0}, {"date": "2020-04-24", "close": 19.8, "volume": 9666.0}, {"date": "2020-04-27", "close": 21.01, "volume": 24233.0}, {"date": "2020-04-28", "close": 22.13, "volume": 11986.0}, {"date": "2020-04-29", "close": 24.13, "volume": 28384.0}, {"date": "2020-04-30", "close": 21.9, "volume": 24665.0}, {"date": "2020-05-01", "close": 21.2, "volume": 25197.0}, {"date": "2020-05-04", "close": 20.86, "volume": 21492.0}, {"date": "2020-05-05", "close": 19.33, "volume": 22426.0}, {"date": "2020-05-06", "close": 19.16, "volume": 16802.0}, {"date": "2020-05-07", "close": 19.94, "volume": 22674.0}, {"date": "2020-05-08", "close": 21.15, "volume": 18553.0}, {"date": "2020-05-11", "close": 19.62, "volume": 28081.0}, {"date": "2020-05-12", "close": 18.45, "volume": 26346.0}, {"date": "2020-05-13", "close": 18.97, "volume": 36213.0}, {"date": "2020-05-14", "close": 18.3, "volume": 25071.0}, {"date": "2020-05-15", "close": 18.55, "volume": 13358.0}, {"date": "2020-05-18", "close": 20.16, "volume": 31370.0}, {"date": "2020-05-19", "close": 18.78, "volume": 19238.0}, {"date": "2020-05-20", "close": 20.1, "volume": 28842.0}, {"date": "2020-05-21", "close": 19.9, "volume": 19603.0}, {"date": "2020-05-22", "close": 19.78, "volume": 12676.0}, {"date": "2020-05-26", "close": 20.8, "volume": 19700.0}, {"date": "2020-05-27", "close": 22.78, "volume": 21559.0}, {"date": "2020-05-28", "close": 21.07, "volume": 26492.0}, {"date": "2020-05-29", "close": 20.61, "volume": 27146.0}, {"date": "2020-06-01", "close": 20.2, "volume": 28844.0}, {"date": "2020-06-02", "close": 19.81, "volume": 17276.0}, {"date": "2020-06-03", "close": 20.8, "volume": 15857.0}, {"date": "2020-06-04", "close": 21.31, "volume": 17282.0}, {"date": "2020-06-05", "close": 22.68, "volume": 38406.0}, {"date": "2020-06-08", "close": 22.17, "volume": 28922.0}, {"date": "2020-06-09", "close": 22.06, "volume": 12016.0}, {"date": "2020-06-10", "close": 21.56, "volume": 20747.0}, {"date": "2020-06-11", "close": 19.96, "volume": 35763.0}, {"date": "2020-06-12", "close": 20.42, "volume": 24729.0}, {"date": "2020-06-15", "close": 20.23, "volume": 15587.0}, {"date": "2020-06-16", "close": 20.59, "volume": 15434.0}, {"date": "2020-06-17", "close": 20.08, "volume": 14217.0}, {"date": "2020-06-18", "close": 19.67, "volume": 8719.0}, {"date": "2020-06-19", "close": 19.8, "volume": 43879.0}, {"date": "2020-06-22", "close": 20.2, "volume": 11473.0}, {"date": "2020-06-23", "close": 20.15, "volume": 19718.0}, {"date": "2020-06-24", "close": 19.05, "volume": 20411.0}, {"date": "2020-06-25", "close": 20.23, "volume": 19967.0}, {"date": "2020-06-26", "close": 21.3, "volume": 103318.0}, {"date": "2020-06-29", "close": 20.98, "volume": 32178.0}, {"date": "2020-06-30", "close": 21.7, "volume": 15125.0}, {"date": "2020-07-01", "close": 21.16, "volume": 20383.0}, {"date": "2020-07-02", "close": 21.67, "volume": 16954.0}, {"date": "2020-07-06", "close": 21.09, "volume": 22130.0}, {"date": "2020-07-07", "close": 19.88, "volume": 17261.0}, {"date": "2020-07-08", "close": 19.89, "volume": 18793.0}, {"date": "2020-07-09", "close": 19.15, "volume": 20765.0}, {"date": "2020-07-10", "close": 20.09, "volume": 11011.0}, {"date": "2020-07-13", "close": 20.15, "volume": 8020.0}, {"date": "2020-07-14", "close": 20.79, "volume": 19609.0}, {"date": "2020-07-15", "close": 21.51, "volume": 27155.0}, {"date": "2020-07-16", "close": 21.65, "volume": 23612.0}, {"date": "2020-07-17", "close": 21.71, "volume": 49905.0}, {"date": "2020-07-20", "close": 21.37, "volume": 12058.0}, {"date": "2020-07-21", "close": 22.24, "volume": 22545.0}, {"date": "2020-07-22", "close": 21.59, "volume": 18052.0}, {"date": "2020-07-23", "close": 21.77, "volume": 4134.0}, {"date": "2020-07-24", "close": 21.36, "volume": 6236.0}, {"date": "2020-07-27", "close": 21.26, "volume": 19538.0}, {"date": "2020-07-28", "close": 20.79, "volume": 15179.0}, {"date": "2020-07-29", "close": 20.9, "volume": 13166.0}, {"date": "2020-07-30", "close": 20.27, "volume": 11122.0}, {"date": "2020-07-31", "close": 20.14, "volume": 12090.0}, {"date": "2020-08-03", "close": 20.34, "volume": 9519.0}, {"date": "2020-08-04", "close": 20.18, "volume": 7228.0}, {"date": "2020-08-05", "close": 20.73, "volume": 10852.0}, {"date": "2020-08-06", "close": 20.86, "volume": 5348.0}, {"date": "2020-08-07", "close": 21.3, "volume": 7611.0}, {"date": "2020-08-10", "close": 21.5, "volume": 17586.0}, {"date": "2020-08-11", "close": 21.7, "volume": 11488.0}, {"date": "2020-08-12", "close": 22.23, "volume": 7214.0}, {"date": "2020-08-13", "close": 21.99, "volume": 7252.0}, {"date": "2020-08-14", "close": 21.8, "volume": 5015.0}, {"date": "2020-08-17", "close": 21.56, "volume": 7821.0}, {"date": "2020-08-18", "close": 21.14, "volume": 2313.0}, {"date": "2020-08-19", "close": 21.35, "volume": 4067.0}, {"date": "2020-08-20", "close": 21.18, "volume": 3709.0}, {"date": "2020-08-21", "close": 20.4, "volume": 13852.0}, {"date": "2020-08-24", "close": 20.75, "volume": 7271.0}, {"date": "2020-08-25", "close": 21.39, "volume": 3997.0}, {"date": "2020-08-26", "close": 20.66, "volume": 5963.0}, {"date": "2020-08-27", "close": 20.72, "volume": 5726.0}, {"date": "2020-08-28", "close": 21.59, "volume": 6019.0}, {"date": "2020-08-31", "close": 21.28, "volume": 15186.0}, {"date": "2020-09-01", "close": 21.29, "volume": 6698.0}, {"date": "2020-09-02", "close": 21.28, "volume": 7113.0}, {"date": "2020-09-03", "close": 21.37, "volume": 6898.0}, {"date": "2020-09-04", "close": 21.1, "volume": 7622.0}, {"date": "2020-09-08", "close": 20.5, "volume": 11078.0}, {"date": "2020-09-09", "close": 20.26, "volume": 14922.0}, {"date": "2020-09-10", "close": 20.15, "volume": 9418.0}, {"date": "2020-09-11", "close": 20.06, "volume": 7584.0}, {"date": "2020-09-14", "close": 20.63, "volume": 9040.0}, {"date": "2020-09-15", "close": 20.61, "volume": 5384.0}, {"date": "2020-09-16", "close": 20.4, "volume": 14719.0}, {"date": "2020-09-17", "close": 20.71, "volume": 6942.0}, {"date": "2020-09-18", "close": 20.91, "volume": 56010.0}, {"date": "2020-09-21", "close": 19.55, "volume": 27532.0}, {"date": "2020-09-22", "close": 19.68, "volume": 11388.0}, {"date": "2020-09-23", "close": 19.34, "volume": 18983.0}, {"date": "2020-09-24", "close": 19.33, "volume": 13411.0}, {"date": "2020-09-25", "close": 19.54, "volume": 21718.0}, {"date": "2020-09-28", "close": 20.51, "volume": 11251.0}, {"date": "2020-09-29", "close": 20.98, "volume": 4371.0}, {"date": "2020-09-30", "close": 21.08, "volume": 7789.0}, {"date": "2020-10-01", "close": 21.01, "volume": 13897.0}, {"date": "2020-10-02", "close": 21.86, "volume": 13056.0}, {"date": "2020-10-05", "close": 21.9, "volume": 11363.0}, {"date": "2020-10-06", "close": 21.53, "volume": 11771.0}, {"date": "2020-10-07", "close": 22.09, "volume": 12665.0}, {"date": "2020-10-08", "close": 21.85, "volume": 7140.0}, {"date": "2020-10-09", "close": 22.15, "volume": 4058.0}, {"date": "2020-10-12", "close": 22.9, "volume": 16961.0}, {"date": "2020-10-13", "close": 22.07, "volume": 6817.0}, {"date": "2020-10-14", "close": 21.92, "volume": 7629.0}, {"date": "2020-10-15", "close": 22.93, "volume": 15588.0}, {"date": "2020-10-16", "close": 23.24, "volume": 29004.0}, {"date": "2020-10-19", "close": 23.04, "volume": 4217.0}, {"date": "2020-10-20", "close": 23.34, "volume": 4711.0}, {"date": "2020-10-21", "close": 23.06, "volume": 8873.0}, {"date": "2020-10-22", "close": 24.08, "volume": 8695.0}, {"date": "2020-10-23", "close": 24.16, "volume": 7781.0}, {"date": "2020-10-26", "close": 23.93, "volume": 10809.0}, {"date": "2020-10-27", "close": 23.02, "volume": 11133.0}, {"date": "2020-10-28", "close": 22.41, "volume": 22342.0}, {"date": "2020-10-29", "close": 23.32, "volume": 6247.0}, {"date": "2020-10-30", "close": 23.13, "volume": 9099.0}, {"date": "2020-11-02", "close": 23.86, "volume": 7761.0}, {"date": "2020-11-03", "close": 23.9, "volume": 33468.0}, {"date": "2020-11-04", "close": 23.05, "volume": 4455.0}, {"date": "2020-11-05", "close": 23.04, "volume": 8264.0}, {"date": "2020-11-06", "close": 22.54, "volume": 5008.0}, {"date": "2020-11-09", "close": 23.28, "volume": 44290.0}, {"date": "2020-11-10", "close": 25.1, "volume": 22975.0}, {"date": "2020-11-11", "close": 25.15, "volume": 12691.0}, {"date": "2020-11-12", "close": 24.4, "volume": 6438.0}, {"date": "2020-11-13", "close": 24.32, "volume": 11737.0}, {"date": "2020-11-16", "close": 25.39, "volume": 25089.0}, {"date": "2020-11-17", "close": 24.99, "volume": 10734.0}, {"date": "2020-11-18", "close": 24.62, "volume": 6859.0}, {"date": "2020-11-19", "close": 24.73, "volume": 5308.0}, {"date": "2020-11-20", "close": 24.92, "volume": 10885.0}, {"date": "2020-11-23", "close": 24.91, "volume": 7946.0}, {"date": "2020-11-24", "close": 26.87, "volume": 25899.0}, {"date": "2020-11-25", "close": 26.09, "volume": 8910.0}, {"date": "2020-11-27", "close": 25.19, "volume": 12739.0}, {"date": "2020-11-30", "close": 24.23, "volume": 17941.0}, {"date": "2020-12-01", "close": 24.4, "volume": 7673.0}, {"date": "2020-12-02", "close": 24.64, "volume": 8742.0}, {"date": "2020-12-03", "close": 25.01, "volume": 8250.0}, {"date": "2020-12-04", "close": 25.6, "volume": 6977.0}, {"date": "2020-12-07", "close": 25.17, "volume": 8086.0}, {"date": "2020-12-08", "close": 26.1, "volume": 17677.0}, {"date": "2020-12-09", "close": 25.92, "volume": 17860.0}, {"date": "2020-12-10", "close": 25.8, "volume": 7064.0}, {"date": "2020-12-11", "close": 25.75, "volume": 3670.0}, {"date": "2020-12-14", "close": 25.33, "volume": 16985.0}, {"date": "2020-12-15", "close": 25.78, "volume": 14304.0}, {"date": "2020-12-16", "close": 25.41, "volume": 12728.0}, {"date": "2020-12-17", "close": 25.72, "volume": 9119.0}, {"date": "2020-12-18", "close": 24.49, "volume": 74928.0}, {"date": "2020-12-21", "close": 24.69, "volume": 24998.0}, {"date": "2020-12-22", "close": 24.54, "volume": 5721.0}, {"date": "2020-12-23", "close": 24.6, "volume": 9593.0}, {"date": "2020-12-24", "close": 24.76, "volume": 4395.0}, {"date": "2020-12-28", "close": 25.13, "volume": 11276.0}, {"date": "2020-12-29", "close": 25.1, "volume": 14917.0}, {"date": "2020-12-30", "close": 25.24, "volume": 5983.0}, {"date": "2020-12-31", "close": 25.4, "volume": 15407.0}, {"date": "2021-01-04", "close": 25.86, "volume": 34142.0}, {"date": "2021-01-05", "close": 25.27, "volume": 21485.0}, {"date": "2021-01-06", "close": 25.9, "volume": 38479.0}, {"date": "2021-01-07", "close": 27.0, "volume": 19183.0}, {"date": "2021-01-08", "close": 26.4, "volume": 12781.0}, {"date": "2021-01-11", "close": 26.42, "volume": 6305.0}, {"date": "2021-01-12", "close": 27.37, "volume": 26956.0}, {"date": "2021-01-13", "close": 26.75, "volume": 16429.0}, {"date": "2021-01-14", "close": 27.37, "volume": 14697.0}, {"date": "2021-01-15", "close": 27.2, "volume": 18739.0}, {"date": "2021-01-19", "close": 26.98, "volume": 22909.0}, {"date": "2021-01-20", "close": 26.48, "volume": 8207.0}, {"date": "2021-01-21", "close": 25.8, "volume": 20777.0}, {"date": "2021-01-22", "close": 26.09, "volume": 20790.0}, {"date": "2021-01-25", "close": 25.77, "volume": 13138.0}, {"date": "2021-01-26", "close": 25.3, "volume": 19031.0}, {"date": "2021-01-27", "close": 24.39, "volume": 29427.0}, {"date": "2021-01-28", "close": 24.32, "volume": 15544.0}, {"date": "2021-01-29", "close": 24.03, "volume": 23647.0}, {"date": "2021-02-01", "close": 24.22, "volume": 14351.0}, {"date": "2021-02-02", "close": 24.54, "volume": 14936.0}, {"date": "2021-02-03", "close": 24.42, "volume": 12660.0}, {"date": "2021-02-04", "close": 25.08, "volume": 24566.0}, {"date": "2021-02-05", "close": 25.19, "volume": 7899.0}, {"date": "2021-02-08", "close": 25.76, "volume": 13756.0}, {"date": "2021-02-09", "close": 25.73, "volume": 21312.0}, {"date": "2021-02-10", "close": 25.42, "volume": 10695.0}, {"date": "2021-02-11", "close": 24.69, "volume": 16426.0}, {"date": "2021-02-12", "close": 25.13, "volume": 14210.0}, {"date": "2021-02-16", "close": 24.89, "volume": 10399.0}, {"date": "2021-02-17", "close": 24.81, "volume": 8161.0}, {"date": "2021-02-18", "close": 24.66, "volume": 10719.0}, {"date": "2021-02-19", "close": 24.78, "volume": 10784.0}, {"date": "2021-02-22", "close": 25.82, "volume": 23023.0}, {"date": "2021-02-23", "close": 26.5, "volume": 17332.0}, {"date": "2021-02-24", "close": 26.62, "volume": 16624.0}, {"date": "2021-02-25", "close": 26.3, "volume": 8760.0}, {"date": "2021-02-26", "close": 25.56, "volume": 20869.0}, {"date": "2021-03-01", "close": 26.67, "volume": 15378.0}, {"date": "2021-03-02", "close": 25.8, "volume": 14467.0}, {"date": "2021-03-03", "close": 27.05, "volume": 34443.0}, {"date": "2021-03-04", "close": 27.32, "volume": 25804.0}, {"date": "2021-03-05", "close": 28.4, "volume": 30726.0}, {"date": "2021-03-08", "close": 29.71, "volume": 26457.0}, {"date": "2021-03-09", "close": 29.44, "volume": 16996.0}, {"date": "2021-03-10", "close": 30.16, "volume": 26138.0}, {"date": "2021-03-11", "close": 30.05, "volume": 16054.0}, {"date": "2021-03-12", "close": 30.23, "volume": 13806.0}, {"date": "2021-03-15", "close": 30.25, "volume": 16373.0}, {"date": "2021-03-16", "close": 29.06, "volume": 31627.0}, {"date": "2021-03-17", "close": 28.35, "volume": 16080.0}, {"date": "2021-03-18", "close": 28.86, "volume": 11303.0}, {"date": "2021-03-19", "close": 30.01, "volume": 109658.0}, {"date": "2021-03-22", "close": 28.42, "volume": 16185.0}, {"date": "2021-03-23", "close": 28.07, "volume": 15094.0}, {"date": "2021-03-24", "close": 28.08, "volume": 9742.0}, {"date": "2021-03-25", "close": 28.7, "volume": 11396.0}, {"date": "2021-03-26", "close": 29.48, "volume": 5903.0}, {"date": "2021-03-29", "close": 28.85, "volume": 11644.0}, {"date": "2021-03-30", "close": 29.38, "volume": 10474.0}, {"date": "2021-03-31", "close": 29.19, "volume": 22989.0}, {"date": "2021-04-01", "close": 29.69, "volume": 14515.0}, {"date": "2021-04-05", "close": 29.32, "volume": 13191.0}, {"date": "2021-04-06", "close": 29.25, "volume": 9425.0}, {"date": "2021-04-07", "close": 28.65, "volume": 20118.0}, {"date": "2021-04-08", "close": 29.0, "volume": 4163.0}, {"date": "2021-04-09", "close": 28.96, "volume": 13993.0}, {"date": "2021-04-12", "close": 28.78, "volume": 7918.0}, {"date": "2021-04-13", "close": 28.33, "volume": 15014.0}, {"date": "2021-04-14", "close": 28.85, "volume": 12754.0}, {"date": "2021-04-15", "close": 29.07, "volume": 10003.0}, {"date": "2021-04-16", "close": 28.94, "volume": 34897.0}, {"date": "2021-04-19", "close": 28.8, "volume": 15357.0}, {"date": "2021-04-20", "close": 27.76, "volume": 7275.0}, {"date": "2021-04-21", "close": 28.29, "volume": 6745.0}, {"date": "2021-04-22", "close": 27.91, "volume": 13554.0}, {"date": "2021-04-23", "close": 28.54, "volume": 20465.0}, {"date": "2021-04-26", "close": 28.44, "volume": 10062.0}, {"date": "2021-04-27", "close": 28.35, "volume": 9891.0}, {"date": "2021-04-28", "close": 28.06, "volume": 9563.0}, {"date": "2021-04-29", "close": 28.23, "volume": 8322.0}, {"date": "2021-04-30", "close": 28.29, "volume": 16071.0}, {"date": "2021-05-03", "close": 29.18, "volume": 13589.0}, {"date": "2021-05-04", "close": 29.04, "volume": 8734.0}, {"date": "2021-05-05", "close": 29.53, "volume": 17915.0}, {"date": "2021-05-06", "close": 29.64, "volume": 18591.0}, {"date": "2021-05-07", "close": 30.11, "volume": 23859.0}, {"date": "2021-05-10", "close": 29.69, "volume": 14380.0}, {"date": "2021-05-11", "close": 29.32, "volume": 14476.0}, {"date": "2021-05-12", "close": 28.13, "volume": 19545.0}, {"date": "2021-05-13", "close": 28.92, "volume": 17666.0}, {"date": "2021-05-14", "close": 29.53, "volume": 16668.0}, {"date": "2021-05-17", "close": 29.72, "volume": 6155.0}, {"date": "2021-05-18", "close": 30.02, "volume": 12547.0}, {"date": "2021-05-19", "close": 29.33, "volume": 12488.0}, {"date": "2021-05-20", "close": 29.74, "volume": 8709.0}, {"date": "2021-05-21", "close": 30.96, "volume": 19131.0}, {"date": "2021-05-24", "close": 30.73, "volume": 16353.0}, {"date": "2021-05-25", "close": 30.22, "volume": 11099.0}, {"date": "2021-05-26", "close": 31.21, "volume": 13434.0}, {"date": "2021-05-27", "close": 31.17, "volume": 6101.0}, {"date": "2021-05-28", "close": 31.5, "volume": 12430.0}, {"date": "2021-06-01", "close": 31.68, "volume": 13417.0}, {"date": "2021-06-02", "close": 31.59, "volume": 9274.0}, {"date": "2021-06-03", "close": 31.84, "volume": 11887.0}, {"date": "2021-06-04", "close": 32.0, "volume": 21108.0}, {"date": "2021-06-07", "close": 32.36, "volume": 16955.0}, {"date": "2021-06-08", "close": 32.5, "volume": 20812.0}, {"date": "2021-06-09", "close": 32.09, "volume": 13881.0}, {"date": "2021-06-10", "close": 31.77, "volume": 11464.0}, {"date": "2021-06-11", "close": 31.54, "volume": 12415.0}, {"date": "2021-06-14", "close": 31.21, "volume": 9109.0}, {"date": "2021-06-15", "close": 31.81, "volume": 9874.0}, {"date": "2021-06-16", "close": 31.76, "volume": 11170.0}, {"date": "2021-06-17", "close": 31.06, "volume": 7966.0}, {"date": "2021-06-18", "close": 29.92, "volume": 34108.0}, {"date": "2021-06-21", "close": 30.41, "volume": 15086.0}, {"date": "2021-06-22", "close": 29.92, "volume": 7824.0}, {"date": "2021-06-23", "close": 29.88, "volume": 11435.0}, {"date": "2021-06-24", "close": 31.06, "volume": 13048.0}, {"date": "2021-06-25", "close": 29.21, "volume": 109427.0}, {"date": "2021-06-28", "close": 30.04, "volume": 17034.0}, {"date": "2021-06-29", "close": 29.69, "volume": 15945.0}, {"date": "2021-06-30", "close": 29.45, "volume": 28578.0}, {"date": "2021-07-01", "close": 29.4, "volume": 19753.0}, {"date": "2021-07-02", "close": 29.53, "volume": 15163.0}, {"date": "2021-07-06", "close": 29.45, "volume": 35669.0}, {"date": "2021-07-07", "close": 28.6, "volume": 16666.0}, {"date": "2021-07-08", "close": 27.85, "volume": 12914.0}, {"date": "2021-07-09", "close": 28.78, "volume": 17867.0}, {"date": "2021-07-12", "close": 29.34, "volume": 7160.0}, {"date": "2021-07-13", "close": 28.59, "volume": 11157.0}, {"date": "2021-07-14", "close": 28.61, "volume": 9297.0}, {"date": "2021-07-15", "close": 28.71, "volume": 20299.0}, {"date": "2021-07-16", "close": 28.35, "volume": 15366.0}, {"date": "2021-07-19", "close": 28.08, "volume": 19938.0}, {"date": "2021-07-20", "close": 28.36, "volume": 34111.0}, {"date": "2021-07-21", "close": 28.95, "volume": 12052.0}, {"date": "2021-07-22", "close": 28.81, "volume": 13626.0}, {"date": "2021-07-23", "close": 28.98, "volume": 10324.0}, {"date": "2021-07-26", "close": 29.33, "volume": 13197.0}, {"date": "2021-07-27", "close": 29.18, "volume": 13041.0}, {"date": "2021-07-28", "close": 29.34, "volume": 12771.0}, {"date": "2021-07-29", "close": 29.16, "volume": 11193.0}, {"date": "2021-07-30", "close": 29.06, "volume": 8132.0}, {"date": "2021-08-02", "close": 28.8, "volume": 15013.0}, {"date": "2021-08-03", "close": 28.8, "volume": 9233.0}, {"date": "2021-08-04", "close": 28.58, "volume": 9097.0}, {"date": "2021-08-05", "close": 28.77, "volume": 5898.0}, {"date": "2021-08-06", "close": 29.11, "volume": 10537.0}, {"date": "2021-08-09", "close": 29.28, "volume": 5471.0}, {"date": "2021-08-10", "close": 29.74, "volume": 41689.0}, {"date": "2021-08-11", "close": 29.96, "volume": 4827.0}, {"date": "2021-08-12", "close": 30.4, "volume": 18853.0}, {"date": "2021-08-13", "close": 30.2, "volume": 5400.0}, {"date": "2021-08-16", "close": 30.43, "volume": 18048.0}, {"date": "2021-08-17", "close": 29.66, "volume": 9725.0}, {"date": "2021-08-18", "close": 29.1, "volume": 7370.0}, {"date": "2021-08-19", "close": 28.97, "volume": 7317.0}, {"date": "2021-08-20", "close": 29.77, "volume": 20322.0}, {"date": "2021-08-23", "close": 29.67, "volume": 8991.0}, {"date": "2021-08-24", "close": 29.7, "volume": 11901.0}, {"date": "2021-08-25", "close": 29.98, "volume": 18908.0}, {"date": "2021-08-26", "close": 29.53, "volume": 6617.0}, {"date": "2021-08-27", "close": 30.47, "volume": 14631.0}, {"date": "2021-08-30", "close": 29.61, "volume": 9561.0}, {"date": "2021-08-31", "close": 29.69, "volume": 11892.0}, {"date": "2021-09-01", "close": 29.65, "volume": 9470.0}, {"date": "2021-09-02", "close": 29.82, "volume": 4433.0}, {"date": "2021-09-03", "close": 29.23, "volume": 13854.0}, {"date": "2021-09-07", "close": 28.66, "volume": 20898.0}, {"date": "2021-09-08", "close": 28.68, "volume": 18702.0}, {"date": "2021-09-09", "close": 28.55, "volume": 19204.0}, {"date": "2021-09-10", "close": 28.0, "volume": 21814.0}, {"date": "2021-09-13", "close": 27.75, "volume": 20915.0}, {"date": "2021-09-14", "close": 27.32, "volume": 24918.0}, {"date": "2021-09-15", "close": 27.4, "volume": 24143.0}, {"date": "2021-09-16", "close": 27.49, "volume": 23098.0}, {"date": "2021-09-17", "close": 28.14, "volume": 123603.0}, {"date": "2021-09-20", "close": 27.25, "volume": 23120.0}, {"date": "2021-09-21", "close": 27.5, "volume": 12278.0}, {"date": "2021-09-22", "close": 27.93, "volume": 14668.0}, {"date": "2021-09-23", "close": 28.64, "volume": 10531.0}, {"date": "2021-09-24", "close": 29.23, "volume": 12804.0}, {"date": "2021-09-27", "close": 29.78, "volume": 18928.0}, {"date": "2021-09-28", "close": 29.35, "volume": 14064.0}, {"date": "2021-09-29", "close": 29.5, "volume": 12658.0}, {"date": "2021-09-30", "close": 29.14, "volume": 14672.0}, {"date": "2021-10-01", "close": 29.52, "volume": 12359.0}, {"date": "2021-10-04", "close": 29.55, "volume": 15446.0}, {"date": "2021-10-05", "close": 29.89, "volume": 10305.0}, {"date": "2021-10-06", "close": 29.78, "volume": 10614.0}, {"date": "2021-10-07", "close": 29.84, "volume": 53747.0}, {"date": "2021-10-08", "close": 29.72, "volume": 10786.0}, {"date": "2021-10-11", "close": 29.32, "volume": 18011.0}, {"date": "2021-10-12", "close": 29.58, "volume": 10232.0}, {"date": "2021-10-13", "close": 29.12, "volume": 7184.0}, {"date": "2021-10-14", "close": 29.33, "volume": 6981.0}, {"date": "2021-10-15", "close": 29.54, "volume": 27543.0}, {"date": "2021-10-18", "close": 29.48, "volume": 11836.0}, {"date": "2021-10-19", "close": 29.6, "volume": 7969.0}, {"date": "2021-10-20", "close": 29.71, "volume": 10163.0}, {"date": "2021-10-21", "close": 29.1, "volume": 12805.0}, {"date": "2021-10-22", "close": 29.64, "volume": 14792.0}, {"date": "2021-10-25", "close": 29.67, "volume": 15736.0}, {"date": "2021-10-26", "close": 29.7, "volume": 11369.0}, {"date": "2021-10-27", "close": 29.19, "volume": 11065.0}, {"date": "2021-10-28", "close": 29.3, "volume": 10544.0}, {"date": "2021-10-29", "close": 29.67, "volume": 17770.0}, {"date": "2021-11-01", "close": 29.9, "volume": 19010.0}, {"date": "2021-11-02", "close": 29.83, "volume": 25466.0}, {"date": "2021-11-03", "close": 30.29, "volume": 38985.0}, {"date": "2021-11-04", "close": 30.17, "volume": 7309.0}, {"date": "2021-11-05", "close": 30.58, "volume": 28353.0}, {"date": "2021-11-08", "close": 30.59, "volume": 11826.0}, {"date": "2021-11-09", "close": 30.5, "volume": 6385.0}, {"date": "2021-11-10", "close": 30.77, "volume": 27898.0}, {"date": "2021-11-11", "close": 31.53, "volume": 15029.0}, {"date": "2021-11-12", "close": 30.95, "volume": 12510.0}, {"date": "2021-11-15", "close": 30.96, "volume": 17672.0}, {"date": "2021-11-16", "close": 31.03, "volume": 12950.0}, {"date": "2021-11-17", "close": 30.84, "volume": 9298.0}, {"date": "2021-11-18", "close": 31.41, "volume": 37996.0}, {"date": "2021-11-19", "close": 30.56, "volume": 36922.0}, {"date": "2021-11-22", "close": 31.41, "volume": 16001.0}, {"date": "2021-11-23", "close": 32.39, "volume": 10014.0}, {"date": "2021-11-24", "close": 31.95, "volume": 7222.0}, {"date": "2021-11-26", "close": 30.4, "volume": 15245.0}, {"date": "2021-11-29", "close": 30.06, "volume": 14679.0}, {"date": "2021-11-30", "close": 30.28, "volume": 21184.0}, {"date": "2021-12-01", "close": 29.37, "volume": 29697.0}, {"date": "2021-12-02", "close": 30.31, "volume": 16614.0}, {"date": "2021-12-03", "close": 30.1, "volume": 9470.0}, {"date": "2021-12-06", "close": 31.01, "volume": 16684.0}, {"date": "2021-12-07", "close": 31.28, "volume": 7434.0}, {"date": "2021-12-08", "close": 30.98, "volume": 17225.0}, {"date": "2021-12-09", "close": 30.96, "volume": 7257.0}, {"date": "2021-12-10", "close": 30.86, "volume": 8302.0}, {"date": "2021-12-13", "close": 30.5, "volume": 15600.0}, {"date": "2021-12-14", "close": 31.14, "volume": 39898.0}, {"date": "2021-12-15", "close": 30.57, "volume": 40271.0}, {"date": "2021-12-16", "close": 30.89, "volume": 14322.0}, {"date": "2021-12-17", "close": 30.03, "volume": 60840.0}, {"date": "2021-12-20", "close": 29.8, "volume": 13399.0}, {"date": "2021-12-21", "close": 30.1, "volume": 10446.0}, {"date": "2021-12-22", "close": 30.26, "volume": 22753.0}, {"date": "2021-12-23", "close": 30.65, "volume": 20184.0}, {"date": "2021-12-27", "close": 31.15, "volume": 8870.0}, {"date": "2021-12-28", "close": 31.65, "volume": 17018.0}, {"date": "2021-12-29", "close": 31.7, "volume": 6625.0}, {"date": "2021-12-30", "close": 31.21, "volume": 10151.0}, {"date": "2021-12-31", "close": 31.4, "volume": 6041.0}, {"date": "2022-01-03", "close": 31.95, "volume": 16345.0}, {"date": "2022-01-04", "close": 32.8, "volume": 11594.0}, {"date": "2022-01-05", "close": 33.46, "volume": 28963.0}, {"date": "2022-01-06", "close": 33.83, "volume": 22065.0}, {"date": "2022-01-07", "close": 33.42, "volume": 19742.0}, {"date": "2022-01-10", "close": 33.26, "volume": 11171.0}, {"date": "2022-01-11", "close": 32.9, "volume": 12096.0}, {"date": "2022-01-12", "close": 33.3, "volume": 39301.0}, {"date": "2022-01-13", "close": 33.72, "volume": 14884.0}, {"date": "2022-01-14", "close": 33.85, "volume": 14780.0}, {"date": "2022-01-18", "close": 33.72, "volume": 104788.0}, {"date": "2022-01-19", "close": 32.45, "volume": 33786.0}, {"date": "2022-01-20", "close": 32.2, "volume": 47561.0}, {"date": "2022-01-21", "close": 31.75, "volume": 34020.0}, {"date": "2022-01-24", "close": 33.37, "volume": 22983.0}, {"date": "2022-01-25", "close": 33.15, "volume": 10744.0}, {"date": "2022-01-26", "close": 32.7, "volume": 14178.0}, {"date": "2022-01-27", "close": 32.45, "volume": 7385.0}, {"date": "2022-01-28", "close": 32.17, "volume": 17597.0}, {"date": "2022-01-31", "close": 32.14, "volume": 13239.0}, {"date": "2022-02-01", "close": 31.76, "volume": 21542.0}, {"date": "2022-02-02", "close": 31.19, "volume": 18139.0}, {"date": "2022-02-03", "close": 31.34, "volume": 14249.0}, {"date": "2022-02-04", "close": 31.45, "volume": 10913.0}, {"date": "2022-02-07", "close": 31.59, "volume": 10282.0}, {"date": "2022-02-08", "close": 32.28, "volume": 16358.0}, {"date": "2022-02-09", "close": 31.7, "volume": 12137.0}, {"date": "2022-02-10", "close": 30.85, "volume": 20655.0}, {"date": "2022-02-11", "close": 30.72, "volume": 12751.0}, {"date": "2022-02-14", "close": 30.96, "volume": 14439.0}, {"date": "2022-02-15", "close": 31.49, "volume": 12884.0}, {"date": "2022-02-16", "close": 31.32, "volume": 13482.0}, {"date": "2022-02-17", "close": 30.81, "volume": 12042.0}, {"date": "2022-02-18", "close": 30.62, "volume": 9550.0}, {"date": "2022-02-22", "close": 30.32, "volume": 11391.0}, {"date": "2022-02-23", "close": 30.22, "volume": 22239.0}, {"date": "2022-02-24", "close": 29.58, "volume": 31285.0}, {"date": "2022-02-25", "close": 30.58, "volume": 6964.0}, {"date": "2022-02-28", "close": 29.8, "volume": 18162.0}, {"date": "2022-03-01", "close": 29.5, "volume": 28225.0}, {"date": "2022-03-02", "close": 30.29, "volume": 14378.0}, {"date": "2022-03-03", "close": 30.32, "volume": 8699.0}, {"date": "2022-03-04", "close": 30.3, "volume": 12284.0}, {"date": "2022-03-07", "close": 29.92, "volume": 19129.0}, {"date": "2022-03-08", "close": 29.79, "volume": 11695.0}, {"date": "2022-03-09", "close": 30.0, "volume": 15989.0}, {"date": "2022-03-10", "close": 29.64, "volume": 13351.0}, {"date": "2022-03-11", "close": 29.76, "volume": 10758.0}, {"date": "2022-03-14", "close": 30.07, "volume": 7543.0}, {"date": "2022-03-15", "close": 29.9, "volume": 10367.0}, {"date": "2022-03-16", "close": 30.01, "volume": 22871.0}, {"date": "2022-03-17", "close": 29.91, "volume": 13928.0}, {"date": "2022-03-18", "close": 29.81, "volume": 49600.0}, {"date": "2022-03-21", "close": 29.93, "volume": 21050.0}, {"date": "2022-03-22", "close": 30.2, "volume": 18680.0}, {"date": "2022-03-23", "close": 30.0, "volume": 13027.0}, {"date": "2022-03-24", "close": 30.18, "volume": 14194.0}, {"date": "2022-03-25", "close": 30.35, "volume": 12965.0}, {"date": "2022-03-28", "close": 30.02, "volume": 30970.0}, {"date": "2022-03-29", "close": 30.4, "volume": 9916.0}, {"date": "2022-03-30", "close": 30.06, "volume": 16025.0}, {"date": "2022-03-31", "close": 30.08, "volume": 15440.0}, {"date": "2022-04-01", "close": 30.0, "volume": 13797.0}, {"date": "2022-04-04", "close": 30.01, "volume": 14288.0}, {"date": "2022-04-05", "close": 30.02, "volume": 20251.0}, {"date": "2022-04-06", "close": 29.89, "volume": 39094.0}, {"date": "2022-04-07", "close": 29.66, "volume": 24592.0}, {"date": "2022-04-08", "close": 29.28, "volume": 16867.0}, {"date": "2022-04-11", "close": 28.95, "volume": 13502.0}, {"date": "2022-04-12", "close": 28.95, "volume": 18529.0}, {"date": "2022-04-13", "close": 29.14, "volume": 7213.0}, {"date": "2022-04-14", "close": 29.03, "volume": 8214.0}, {"date": "2022-04-18", "close": 29.03, "volume": 10232.0}, {"date": "2022-04-19", "close": 29.37, "volume": 21894.0}, {"date": "2022-04-20", "close": 29.8, "volume": 12616.0}, {"date": "2022-04-21", "close": 29.56, "volume": 21099.0}, {"date": "2022-04-22", "close": 29.14, "volume": 12102.0}, {"date": "2022-04-25", "close": 29.3, "volume": 16143.0}, {"date": "2022-04-26", "close": 28.77, "volume": 18604.0}, {"date": "2022-04-27", "close": 28.76, "volume": 17543.0}, {"date": "2022-04-28", "close": 29.18, "volume": 12682.0}, {"date": "2022-04-29", "close": 28.15, "volume": 12757.0}, {"date": "2022-05-02", "close": 27.72, "volume": 41439.0}, {"date": "2022-05-03", "close": 27.96, "volume": 13246.0}, {"date": "2022-05-04", "close": 28.73, "volume": 11360.0}, {"date": "2022-05-05", "close": 28.85, "volume": 20275.0}, {"date": "2022-05-06", "close": 28.74, "volume": 15423.0}, {"date": "2022-05-09", "close": 29.56, "volume": 16404.0}, {"date": "2022-05-10", "close": 29.51, "volume": 19739.0}, {"date": "2022-05-11", "close": 29.41, "volume": 16806.0}, {"date": "2022-05-12", "close": 29.15, "volume": 15651.0}, {"date": "2022-05-13", "close": 28.5, "volume": 18817.0}, {"date": "2022-05-16", "close": 28.81, "volume": 16720.0}, {"date": "2022-05-17", "close": 29.11, "volume": 12370.0}, {"date": "2022-05-18", "close": 29.0, "volume": 13739.0}, {"date": "2022-05-19", "close": 28.09, "volume": 27185.0}, {"date": "2022-05-20", "close": 28.3, "volume": 13722.0}, {"date": "2022-05-23", "close": 28.6, "volume": 11781.0}, {"date": "2022-05-24", "close": 29.07, "volume": 15030.0}, {"date": "2022-05-25", "close": 29.44, "volume": 19553.0}, {"date": "2022-05-26", "close": 29.55, "volume": 16028.0}, {"date": "2022-05-27", "close": 29.98, "volume": 9650.0}, {"date": "2022-05-31", "close": 30.27, "volume": 26725.0}, {"date": "2022-06-01", "close": 30.0, "volume": 10943.0}, {"date": "2022-06-02", "close": 30.18, "volume": 16093.0}, {"date": "2022-06-03", "close": 29.98, "volume": 10354.0}, {"date": "2022-06-06", "close": 30.18, "volume": 9917.0}, {"date": "2022-06-07", "close": 30.28, "volume": 12012.0}, {"date": "2022-06-08", "close": 30.34, "volume": 15434.0}, {"date": "2022-06-09", "close": 29.8, "volume": 16201.0}, {"date": "2022-06-10", "close": 29.65, "volume": 11103.0}, {"date": "2022-06-13", "close": 28.75, "volume": 15549.0}, {"date": "2022-06-14", "close": 28.56, "volume": 14380.0}, {"date": "2022-06-15", "close": 28.42, "volume": 18089.0}, {"date": "2022-06-16", "close": 28.15, "volume": 13997.0}, {"date": "2022-06-17", "close": 28.09, "volume": 31028.0}, {"date": "2022-06-21", "close": 28.9, "volume": 15482.0}, {"date": "2022-06-22", "close": 28.86, "volume": 10628.0}, {"date": "2022-06-23", "close": 29.21, "volume": 21183.0}, {"date": "2022-06-24", "close": 30.62, "volume": 110306.0}, {"date": "2022-06-27", "close": 30.36, "volume": 27550.0}, {"date": "2022-06-28", "close": 29.61, "volume": 6105.0}, {"date": "2022-06-29", "close": 29.92, "volume": 15403.0}, {"date": "2022-06-30", "close": 30.13, "volume": 8456.0}, {"date": "2022-07-01", "close": 30.31, "volume": 13517.0}, {"date": "2022-07-05", "close": 30.18, "volume": 10562.0}, {"date": "2022-07-06", "close": 30.46, "volume": 9498.0}, {"date": "2022-07-07", "close": 30.33, "volume": 15329.0}, {"date": "2022-07-08", "close": 30.06, "volume": 9167.0}, {"date": "2022-07-11", "close": 29.84, "volume": 17566.0}, {"date": "2022-07-12", "close": 29.57, "volume": 6515.0}, {"date": "2022-07-13", "close": 29.39, "volume": 7650.0}, {"date": "2022-07-14", "close": 29.2, "volume": 12458.0}, {"date": "2022-07-15", "close": 30.18, "volume": 15752.0}, {"date": "2022-07-18", "close": 29.71, "volume": 9974.0}, {"date": "2022-07-19", "close": 30.18, "volume": 9529.0}, {"date": "2022-07-20", "close": 30.4, "volume": 11986.0}, {"date": "2022-07-21", "close": 30.13, "volume": 8215.0}, {"date": "2022-07-22", "close": 30.45, "volume": 18670.0}, {"date": "2022-07-25", "close": 30.33, "volume": 17827.0}, {"date": "2022-07-26", "close": 30.31, "volume": 9740.0}, {"date": "2022-07-27", "close": 30.9, "volume": 6302.0}, {"date": "2022-07-28", "close": 30.54, "volume": 8262.0}, {"date": "2022-07-29", "close": 30.205, "volume": 8977.0}, {"date": "2022-08-01", "close": 30.52, "volume": 12019.0}, {"date": "2022-08-02", "close": 30.38, "volume": 7207.0}, {"date": "2022-08-03", "close": 30.26, "volume": 11176.0}, {"date": "2022-08-04", "close": 30.35, "volume": 6528.0}, {"date": "2022-08-05", "close": 30.32, "volume": 4891.0}, {"date": "2022-08-08", "close": 29.74, "volume": 12467.0}, {"date": "2022-08-09", "close": 29.93, "volume": 16362.0}, {"date": "2022-08-10", "close": 30.2, "volume": 14051.0}, {"date": "2022-08-11", "close": 30.36, "volume": 9648.0}, {"date": "2022-08-12", "close": 30.88, "volume": 16332.0}, {"date": "2022-08-15", "close": 31.3, "volume": 7791.0}, {"date": "2022-08-16", "close": 31.19, "volume": 10145.0}, {"date": "2022-08-17", "close": 30.95, "volume": 8456.0}, {"date": "2022-08-18", "close": 31.32, "volume": 6947.0}, {"date": "2022-08-19", "close": 30.94, "volume": 12177.0}, {"date": "2022-08-22", "close": 30.12, "volume": 11103.0}, {"date": "2022-08-23", "close": 29.91, "volume": 5770.0}, {"date": "2022-08-24", "close": 29.67, "volume": 9431.0}, {"date": "2022-08-25", "close": 30.1, "volume": 4789.0}, {"date": "2022-08-26", "close": 29.66, "volume": 8193.0}, {"date": "2022-08-29", "close": 29.57, "volume": 6637.0}, {"date": "2022-08-30", "close": 29.23, "volume": 8054.0}, {"date": "2022-08-31", "close": 29.0, "volume": 10354.0}, {"date": "2022-09-01", "close": 29.0, "volume": 11515.0}, {"date": "2022-09-02", "close": 28.67, "volume": 7371.0}, {"date": "2022-09-06", "close": 28.61, "volume": 9442.0}, {"date": "2022-09-07", "close": 28.9, "volume": 10761.0}, {"date": "2022-09-08", "close": 29.14, "volume": 6509.0}, {"date": "2022-09-09", "close": 29.06, "volume": 15573.0}, {"date": "2022-09-12", "close": 29.03, "volume": 14385.0}, {"date": "2022-09-13", "close": 28.43, "volume": 13923.0}, {"date": "2022-09-14", "close": 28.2, "volume": 17631.0}, {"date": "2022-09-15", "close": 28.38, "volume": 8251.0}, {"date": "2022-09-16", "close": 28.1, "volume": 37625.0}, {"date": "2022-09-19", "close": 28.33, "volume": 13948.0}, {"date": "2022-09-20", "close": 28.58, "volume": 14267.0}, {"date": "2022-09-21", "close": 28.21, "volume": 9695.0}, {"date": "2022-09-22", "close": 28.38, "volume": 11163.0}, {"date": "2022-09-23", "close": 28.12, "volume": 8513.0}, {"date": "2022-09-26", "close": 28.17, "volume": 16608.0}, {"date": "2022-09-27", "close": 27.75, "volume": 7447.0}, {"date": "2022-09-28", "close": 28.0, "volume": 12195.0}, {"date": "2022-09-29", "close": 27.76, "volume": 9758.0}, {"date": "2022-09-30", "close": 27.55, "volume": 18887.0}, {"date": "2022-10-03", "close": 28.44, "volume": 30693.0}, {"date": "2022-10-04", "close": 28.87, "volume": 17460.0}, {"date": "2022-10-05", "close": 28.63, "volume": 8584.0}, {"date": "2022-10-06", "close": 28.13, "volume": 16327.0}, {"date": "2022-10-07", "close": 27.72, "volume": 6831.0}, {"date": "2022-10-10", "close": 27.82, "volume": 8929.0}, {"date": "2022-10-11", "close": 27.61, "volume": 20576.0}, {"date": "2022-10-12", "close": 27.98, "volume": 6789.0}, {"date": "2022-10-13", "close": 28.7, "volume": 32595.0}, {"date": "2022-10-14", "close": 29.13, "volume": 13595.0}, {"date": "2022-10-17", "close": 29.53, "volume": 21470.0}, {"date": "2022-10-18", "close": 29.08, "volume": 8538.0}, {"date": "2022-10-19", "close": 28.77, "volume": 13256.0}, {"date": "2022-10-20", "close": 28.19, "volume": 11981.0}, {"date": "2022-10-21", "close": 29.25, "volume": 17901.0}, {"date": "2022-10-24", "close": 29.49, "volume": 10476.0}, {"date": "2022-10-25", "close": 29.64, "volume": 16097.0}, {"date": "2022-10-26", "close": 29.37, "volume": 9124.0}, {"date": "2022-10-27", "close": 30.03, "volume": 33806.0}, {"date": "2022-10-28", "close": 30.79, "volume": 17725.0}, {"date": "2022-10-31", "close": 30.56, "volume": 10201.0}, {"date": "2022-11-01", "close": 31.24, "volume": 8282.0}, {"date": "2022-11-02", "close": 30.23, "volume": 12314.0}, {"date": "2022-11-03", "close": 29.97, "volume": 5864.0}, {"date": "2022-11-04", "close": 30.8, "volume": 16568.0}, {"date": "2022-11-07", "close": 31.0, "volume": 13212.0}, {"date": "2022-11-08", "close": 31.5, "volume": 15044.0}, {"date": "2022-11-09", "close": 30.62, "volume": 8971.0}, {"date": "2022-11-10", "close": 31.7, "volume": 15476.0}, {"date": "2022-11-11", "close": 31.31, "volume": 10778.0}, {"date": "2022-11-14", "close": 31.1, "volume": 5713.0}, {"date": "2022-11-15", "close": 31.26, "volume": 8591.0}, {"date": "2022-11-16", "close": 30.7, "volume": 17306.0}, {"date": "2022-11-17", "close": 30.9, "volume": 6116.0}, {"date": "2022-11-18", "close": 31.2, "volume": 15767.0}, {"date": "2022-11-21", "close": 30.81, "volume": 7127.0}, {"date": "2022-11-22", "close": 31.16, "volume": 8530.0}, {"date": "2022-11-23", "close": 30.92, "volume": 6938.0}, {"date": "2022-11-25", "close": 31.17, "volume": 2419.0}, {"date": "2022-11-28", "close": 30.62, "volume": 5752.0}, {"date": "2022-11-29", "close": 30.88, "volume": 7817.0}, {"date": "2022-11-30", "close": 31.44, "volume": 8942.0}, {"date": "2022-12-01", "close": 31.17, "volume": 6579.0}, {"date": "2022-12-02", "close": 30.61, "volume": 9798.0}, {"date": "2022-12-05", "close": 29.77, "volume": 15244.0}, {"date": "2022-12-06", "close": 30.25, "volume": 32401.0}, {"date": "2022-12-07", "close": 29.79, "volume": 13007.0}, {"date": "2022-12-08", "close": 29.99, "volume": 10588.0}, {"date": "2022-12-09", "close": 29.77, "volume": 7011.0}, {"date": "2022-12-12", "close": 30.33, "volume": 9218.0}, {"date": "2022-12-13", "close": 30.82, "volume": 39810.0}, {"date": "2022-12-14", "close": 29.93, "volume": 21166.0}, {"date": "2022-12-15", "close": 29.14, "volume": 15038.0}, {"date": "2022-12-16", "close": 29.83, "volume": 48024.0}, {"date": "2022-12-19", "close": 29.32, "volume": 11937.0}, {"date": "2022-12-20", "close": 29.43, "volume": 10400.0}, {"date": "2022-12-21", "close": 30.01, "volume": 17087.0}, {"date": "2022-12-22", "close": 29.58, "volume": 6920.0}, {"date": "2022-12-23", "close": 29.76, "volume": 3944.0}, {"date": "2022-12-27", "close": 29.75, "volume": 7289.0}, {"date": "2022-12-28", "close": 29.56, "volume": 8978.0}, {"date": "2022-12-29", "close": 30.28, "volume": 7024.0}, {"date": "2022-12-30", "close": 29.94, "volume": 7285.0}, {"date": "2023-01-03", "close": 29.63, "volume": 14259.0}, {"date": "2023-01-04", "close": 29.62, "volume": 10384.0}, {"date": "2023-01-05", "close": 29.74, "volume": 12058.0}, {"date": "2023-01-06", "close": 29.7, "volume": 12184.0}, {"date": "2023-01-09", "close": 29.01, "volume": 20006.0}, {"date": "2023-01-10", "close": 29.39, "volume": 10431.0}, {"date": "2023-01-11", "close": 29.15, "volume": 10297.0}, {"date": "2023-01-12", "close": 29.57, "volume": 6503.0}, {"date": "2023-01-13", "close": 29.69, "volume": 7521.0}, {"date": "2023-01-17", "close": 29.5, "volume": 11498.0}, {"date": "2023-01-18", "close": 29.06, "volume": 23514.0}, {"date": "2023-01-19", "close": 28.78, "volume": 19144.0}, {"date": "2023-01-20", "close": 28.99, "volume": 20749.0}, {"date": "2023-01-23", "close": 29.37, "volume": 22012.0}, {"date": "2023-01-24", "close": 29.2, "volume": 7535.0}, {"date": "2023-01-25", "close": 29.3, "volume": 5537.0}, {"date": "2023-01-26", "close": 29.19, "volume": 7309.0}, {"date": "2023-01-27", "close": 29.19, "volume": 11752.0}, {"date": "2023-01-30", "close": 29.14, "volume": 8270.0}, {"date": "2023-01-31", "close": 29.66, "volume": 12171.0}, {"date": "2023-02-01", "close": 29.8, "volume": 12754.0}, {"date": "2023-02-02", "close": 30.31, "volume": 14171.0}, {"date": "2023-02-03", "close": 30.62, "volume": 14162.0}, {"date": "2023-02-06", "close": 30.2, "volume": 10265.0}, {"date": "2023-02-07", "close": 30.42, "volume": 8350.0}, {"date": "2023-02-08", "close": 30.34, "volume": 8762.0}, {"date": "2023-02-09", "close": 30.15, "volume": 10990.0}, {"date": "2023-02-10", "close": 30.25, "volume": 7436.0}, {"date": "2023-02-13", "close": 30.22, "volume": 13233.0}, {"date": "2023-02-14", "close": 29.82, "volume": 11278.0}, {"date": "2023-02-15", "close": 30.01, "volume": 5127.0}, {"date": "2023-02-16", "close": 29.87, "volume": 7211.0}, {"date": "2023-02-17", "close": 29.94, "volume": 8597.0}, {"date": "2023-02-21", "close": 29.53, "volume": 9719.0}, {"date": "2023-02-22", "close": 29.33, "volume": 11278.0}, {"date": "2023-02-23", "close": 29.47, "volume": 9379.0}, {"date": "2023-02-24", "close": 29.21, "volume": 17444.0}, {"date": "2023-02-27", "close": 29.32, "volume": 4796.0}, {"date": "2023-02-28", "close": 29.28, "volume": 8215.0}, {"date": "2023-03-01", "close": 29.26, "volume": 14944.0}, {"date": "2023-03-02", "close": 29.23, "volume": 8627.0}, {"date": "2023-03-03", "close": 29.29, "volume": 8026.0}, {"date": "2023-03-06", "close": 29.1, "volume": 38921.0}, {"date": "2023-03-07", "close": 29.2, "volume": 23910.0}, {"date": "2023-03-08", "close": 29.03, "volume": 7534.0}, {"date": "2023-03-09", "close": 27.92, "volume": 20753.0}, {"date": "2023-03-10", "close": 27.34, "volume": 33265.0}, {"date": "2023-03-13", "close": 26.45, "volume": 26566.0}, {"date": "2023-03-14", "close": 26.92, "volume": 43963.0}, {"date": "2023-03-15", "close": 26.44, "volume": 21308.0}, {"date": "2023-03-16", "close": 27.2, "volume": 20440.0}, {"date": "2023-03-17", "close": 26.7, "volume": 39918.0}, {"date": "2023-03-20", "close": 26.5, "volume": 24895.0}, {"date": "2023-03-21", "close": 27.28, "volume": 17536.0}, {"date": "2023-03-22", "close": 26.4, "volume": 15820.0}, {"date": "2023-03-23", "close": 25.89, "volume": 16804.0}, {"date": "2023-03-24", "close": 25.91, "volume": 14101.0}, {"date": "2023-03-27", "close": 26.32, "volume": 8952.0}, {"date": "2023-03-28", "close": 26.04, "volume": 11715.0}, {"date": "2023-03-29", "close": 26.26, "volume": 7327.0}, {"date": "2023-03-30", "close": 25.63, "volume": 6522.0}, {"date": "2023-03-31", "close": 25.89, "volume": 18920.0}, {"date": "2023-04-03", "close": 25.8, "volume": 18183.0}, {"date": "2023-04-04", "close": 25.25, "volume": 16408.0}, {"date": "2023-04-05", "close": 25.55, "volume": 9756.0}, {"date": "2023-04-06", "close": 25.17, "volume": 10565.0}, {"date": "2023-04-10", "close": 25.02, "volume": 13723.0}, {"date": "2023-04-11", "close": 24.78, "volume": 22274.0}, {"date": "2023-04-12", "close": 24.96, "volume": 5934.0}, {"date": "2023-04-13", "close": 24.85, "volume": 15394.0}, {"date": "2023-04-14", "close": 24.38, "volume": 18974.0}, {"date": "2023-04-17", "close": 24.64, "volume": 19986.0}, {"date": "2023-04-18", "close": 24.25, "volume": 14862.0}, {"date": "2023-04-19", "close": 24.81, "volume": 35875.0}, {"date": "2023-04-20", "close": 24.96, "volume": 28324.0}, {"date": "2023-04-21", "close": 25.1, "volume": 21263.0}, {"date": "2023-04-24", "close": 25.29, "volume": 9161.0}, {"date": "2023-04-25", "close": 25.32, "volume": 12890.0}, {"date": "2023-04-26", "close": 24.84, "volume": 22590.0}, {"date": "2023-04-27", "close": 24.99, "volume": 9495.0}, {"date": "2023-04-28", "close": 24.7, "volume": 13969.0}, {"date": "2023-05-01", "close": 24.45, "volume": 17066.0}, {"date": "2023-05-02", "close": 23.42, "volume": 30500.0}, {"date": "2023-05-03", "close": 23.61, "volume": 22748.0}, {"date": "2023-05-04", "close": 23.39, "volume": 26884.0}, {"date": "2023-05-05", "close": 23.76, "volume": 16282.0}, {"date": "2023-05-08", "close": 23.23, "volume": 9837.0}, {"date": "2023-05-09", "close": 23.04, "volume": 5408.0}, {"date": "2023-05-10", "close": 22.82, "volume": 12999.0}, {"date": "2023-05-11", "close": 22.56, "volume": 12054.0}, {"date": "2023-05-12", "close": 23.13, "volume": 12046.0}, {"date": "2023-05-15", "close": 23.22, "volume": 6599.0}, {"date": "2023-05-16", "close": 22.86, "volume": 10711.0}, {"date": "2023-05-17", "close": 23.83, "volume": 10424.0}, {"date": "2023-05-18", "close": 24.25, "volume": 12784.0}, {"date": "2023-05-19", "close": 24.26, "volume": 7408.0}, {"date": "2023-05-22", "close": 24.71, "volume": 13681.0}, {"date": "2023-05-23", "close": 25.22, "volume": 16748.0}, {"date": "2023-05-24", "close": 24.28, "volume": 8984.0}, {"date": "2023-05-25", "close": 24.08, "volume": 5598.0}, {"date": "2023-05-26", "close": 24.21, "volume": 4257.0}, {"date": "2023-05-30", "close": 24.03, "volume": 8946.0}, {"date": "2023-05-31", "close": 23.7, "volume": 15469.0}, {"date": "2023-06-01", "close": 23.69, "volume": 9491.0}, {"date": "2023-06-02", "close": 25.19, "volume": 18297.0}, {"date": "2023-06-05", "close": 24.3, "volume": 9902.0}, {"date": "2023-06-06", "close": 25.77, "volume": 26950.0}, {"date": "2023-06-07", "close": 27.87, "volume": 28896.0}, {"date": "2023-06-08", "close": 26.75, "volume": 18724.0}, {"date": "2023-06-09", "close": 25.6, "volume": 13969.0}, {"date": "2023-06-12", "close": 25.75, "volume": 12312.0}, {"date": "2023-06-13", "close": 26.32, "volume": 12125.0}, {"date": "2023-06-14", "close": 25.98, "volume": 10280.0}, {"date": "2023-06-15", "close": 26.125, "volume": 12845.0}, {"date": "2023-06-16", "close": 26.08, "volume": 22049.0}, {"date": "2023-06-20", "close": 25.85, "volume": 25218.0}, {"date": "2023-06-21", "close": 25.6, "volume": 13089.0}, {"date": "2023-06-22", "close": 25.27, "volume": 12318.0}, {"date": "2023-06-23", "close": 25.19, "volume": 72861.0}, {"date": "2023-06-26", "close": 24.9, "volume": 7704.0}, {"date": "2023-06-27", "close": 24.46, "volume": 19200.0}, {"date": "2023-06-28", "close": 24.23, "volume": 6366.0}, {"date": "2023-06-29", "close": 24.555, "volume": 6247.0}, {"date": "2023-06-30", "close": 24.34, "volume": 18453.0}, {"date": "2023-07-03", "close": 24.58, "volume": 5871.0}, {"date": "2023-07-05", "close": 24.54, "volume": 9218.0}, {"date": "2023-07-06", "close": 24.57, "volume": 23374.0}, {"date": "2023-07-07", "close": 24.72, "volume": 43653.0}, {"date": "2023-07-10", "close": 24.48, "volume": 12060.0}, {"date": "2023-07-11", "close": 24.2, "volume": 18943.0}, {"date": "2023-07-12", "close": 24.71, "volume": 12455.0}, {"date": "2023-07-13", "close": 24.93, "volume": 9694.0}, {"date": "2023-07-14", "close": 24.95, "volume": 22557.0}, {"date": "2023-07-17", "close": 25.56, "volume": 7710.0}, {"date": "2023-07-18", "close": 26.55, "volume": 12086.0}, {"date": "2023-07-19", "close": 26.16, "volume": 19241.0}, {"date": "2023-07-20", "close": 27.1, "volume": 21900.0}, {"date": "2023-07-21", "close": 26.5, "volume": 13533.0}, {"date": "2023-07-24", "close": 26.82, "volume": 5455.0}, {"date": "2023-07-25", "close": 26.2, "volume": 6436.0}, {"date": "2023-07-26", "close": 27.005, "volume": 8948.0}, {"date": "2023-07-27", "close": 26.68, "volume": 9763.0}, {"date": "2023-07-28", "close": 26.63, "volume": 8671.0}, {"date": "2023-07-31", "close": 26.39, "volume": 6876.0}, {"date": "2023-08-01", "close": 26.1, "volume": 8381.0}, {"date": "2023-08-02", "close": 26.07, "volume": 10014.0}, {"date": "2023-08-03", "close": 26.77, "volume": 20150.0}, {"date": "2023-08-04", "close": 26.8, "volume": 6462.0}, {"date": "2023-08-07", "close": 27.34, "volume": 6391.0}, {"date": "2023-08-08", "close": 27.49, "volume": 8842.0}, {"date": "2023-08-09", "close": 27.12, "volume": 7107.0}, {"date": "2023-08-10", "close": 27.14, "volume": 7932.0}, {"date": "2023-08-11", "close": 27.05, "volume": 6983.0}, {"date": "2023-08-14", "close": 26.72, "volume": 7752.0}, {"date": "2023-08-15", "close": 25.99, "volume": 5866.0}, {"date": "2023-08-16", "close": 25.65, "volume": 10833.0}, {"date": "2023-08-17", "close": 25.95, "volume": 7072.0}, {"date": "2023-08-18", "close": 25.57, "volume": 10066.0}, {"date": "2023-08-21", "close": 25.27, "volume": 7917.0}, {"date": "2023-08-22", "close": 24.83, "volume": 11198.0}, {"date": "2023-08-23", "close": 24.72, "volume": 5267.0}, {"date": "2023-08-24", "close": 24.91, "volume": 10058.0}, {"date": "2023-08-25", "close": 24.99, "volume": 4483.0}, {"date": "2023-08-28", "close": 25.08, "volume": 5503.0}, {"date": "2023-08-29", "close": 24.98, "volume": 9033.0}, {"date": "2023-08-30", "close": 25.12, "volume": 2957.0}, {"date": "2023-08-31", "close": 24.62, "volume": 10640.0}, {"date": "2023-09-01", "close": 24.71, "volume": 10980.0}, {"date": "2023-09-05", "close": 24.64, "volume": 4411.0}, {"date": "2023-09-06", "close": 24.0, "volume": 6412.0}, {"date": "2023-09-07", "close": 23.16, "volume": 39401.0}, {"date": "2023-09-08", "close": 23.5, "volume": 7902.0}, {"date": "2023-09-11", "close": 22.9, "volume": 14457.0}, {"date": "2023-09-12", "close": 23.54, "volume": 9268.0}, {"date": "2023-09-13", "close": 23.51, "volume": 11489.0}, {"date": "2023-09-14", "close": 23.58, "volume": 8795.0}, {"date": "2023-09-15", "close": 24.12, "volume": 41734.0}, {"date": "2023-09-18", "close": 23.48, "volume": 4819.0}, {"date": "2023-09-19", "close": 23.34, "volume": 7083.0}, {"date": "2023-09-20", "close": 23.43, "volume": 6972.0}, {"date": "2023-09-21", "close": 23.53, "volume": 9735.0}, {"date": "2023-09-22", "close": 23.28, "volume": 7973.0}, {"date": "2023-09-25", "close": 23.28, "volume": 9872.0}, {"date": "2023-09-26", "close": 23.2, "volume": 14456.0}, {"date": "2023-09-27", "close": 23.37, "volume": 10053.0}, {"date": "2023-09-28", "close": 23.3, "volume": 6361.0}, {"date": "2023-09-29", "close": 23.5, "volume": 7711.0}, {"date": "2023-10-02", "close": 23.08, "volume": 18128.0}, {"date": "2023-10-03", "close": 22.71, "volume": 10409.0}, {"date": "2023-10-04", "close": 23.18, "volume": 14796.0}, {"date": "2023-10-05", "close": 23.7, "volume": 17753.0}, {"date": "2023-10-06", "close": 24.01, "volume": 20569.0}, {"date": "2023-10-09", "close": 23.87, "volume": 8071.0}, {"date": "2023-10-10", "close": 24.1, "volume": 10191.0}, {"date": "2023-10-11", "close": 23.4, "volume": 20608.0}, {"date": "2023-10-12", "close": 23.4, "volume": 12285.0}, {"date": "2023-10-13", "close": 23.23, "volume": 8555.0}, {"date": "2023-10-16", "close": 23.24, "volume": 20334.0}, {"date": "2023-10-17", "close": 23.53, "volume": 16426.0}, {"date": "2023-10-18", "close": 22.99, "volume": 12109.0}, {"date": "2023-10-19", "close": 22.75, "volume": 6867.0}, {"date": "2023-10-20", "close": 22.79, "volume": 20152.0}, {"date": "2023-10-23", "close": 22.83, "volume": 10899.0}, {"date": "2023-10-24", "close": 22.77, "volume": 6059.0}, {"date": "2023-10-25", "close": 22.76, "volume": 10562.0}, {"date": "2023-10-26", "close": 23.08, "volume": 7546.0}, {"date": "2023-10-27", "close": 22.67, "volume": 8342.0}, {"date": "2023-10-30", "close": 23.39, "volume": 8379.0}, {"date": "2023-10-31", "close": 23.43, "volume": 8168.0}, {"date": "2023-11-01", "close": 23.42, "volume": 6910.0}, {"date": "2023-11-02", "close": 24.05, "volume": 10430.0}, {"date": "2023-11-03", "close": 24.78, "volume": 9479.0}, {"date": "2023-11-06", "close": 24.29, "volume": 6422.0}, {"date": "2023-11-07", "close": 23.82, "volume": 18527.0}, {"date": "2023-11-08", "close": 23.96, "volume": 8159.0}, {"date": "2023-11-09", "close": 23.87, "volume": 6743.0}, {"date": "2023-11-10", "close": 23.95, "volume": 12269.0}, {"date": "2023-11-13", "close": 23.82, "volume": 3416.0}, {"date": "2023-11-14", "close": 25.9, "volume": 15372.0}, {"date": "2023-11-15", "close": 25.29, "volume": 9141.0}, {"date": "2023-11-16", "close": 25.03, "volume": 5894.0}, {"date": "2023-11-17", "close": 25.8, "volume": 17223.0}, {"date": "2023-11-20", "close": 25.09, "volume": 15302.0}, {"date": "2023-11-21", "close": 24.91, "volume": 4052.0}, {"date": "2023-11-22", "close": 24.88, "volume": 4239.0}, {"date": "2023-11-24", "close": 24.97, "volume": 2650.0}, {"date": "2023-11-27", "close": 24.65, "volume": 11483.0}, {"date": "2023-11-28", "close": 24.42, "volume": 6142.0}, {"date": "2023-11-29", "close": 25.32, "volume": 14091.0}, {"date": "2023-11-30", "close": 24.99, "volume": 8239.0}, {"date": "2023-12-01", "close": 25.36, "volume": 12763.0}, {"date": "2023-12-04", "close": 26.01, "volume": 21108.0}, {"date": "2023-12-05", "close": 25.85, "volume": 9064.0}, {"date": "2023-12-06", "close": 25.82, "volume": 10979.0}, {"date": "2023-12-07", "close": 25.4, "volume": 32702.0}, {"date": "2023-12-08", "close": 25.78, "volume": 7919.0}, {"date": "2023-12-11", "close": 25.85, "volume": 14842.0}, {"date": "2023-12-12", "close": 25.77, "volume": 13696.0}, {"date": "2023-12-13", "close": 25.26, "volume": 122724.0}, {"date": "2023-12-14", "close": 26.09, "volume": 22790.0}, {"date": "2023-12-15", "close": 26.53, "volume": 75168.0}, {"date": "2023-12-18", "close": 26.99, "volume": 25113.0}, {"date": "2023-12-19", "close": 27.57, "volume": 32172.0}, {"date": "2023-12-20", "close": 27.99, "volume": 23303.0}, {"date": "2023-12-21", "close": 27.95, "volume": 13939.0}, {"date": "2023-12-22", "close": 28.35, "volume": 21508.0}, {"date": "2023-12-26", "close": 28.73, "volume": 8872.0}, {"date": "2023-12-27", "close": 28.74, "volume": 15456.0}, {"date": "2023-12-28", "close": 28.8, "volume": 11406.0}, {"date": "2023-12-29", "close": 28.22, "volume": 7499.0}, {"date": "2024-01-02", "close": 28.38, "volume": 12113.0}, {"date": "2024-01-03", "close": 28.11, "volume": 36232.0}, {"date": "2024-01-04", "close": 28.72, "volume": 34318.0}, {"date": "2024-01-05", "close": 27.99, "volume": 47899.0}, {"date": "2024-01-08", "close": 27.48, "volume": 10851.0}, {"date": "2024-01-09", "close": 26.4, "volume": 30064.0}, {"date": "2024-01-10", "close": 26.71, "volume": 32501.0}, {"date": "2024-01-11", "close": 26.2, "volume": 18272.0}, {"date": "2024-01-12", "close": 26.07, "volume": 8057.0}, {"date": "2024-01-16", "close": 25.52, "volume": 16843.0}, {"date": "2024-01-17", "close": 25.59, "volume": 17083.0}, {"date": "2024-01-18", "close": 25.52, "volume": 6361.0}, {"date": "2024-01-19", "close": 25.89, "volume": 15435.0}, {"date": "2024-01-22", "close": 26.68, "volume": 10807.0}, {"date": "2024-01-23", "close": 26.13, "volume": 10203.0}, {"date": "2024-01-24", "close": 26.17, "volume": 9366.0}, {"date": "2024-01-25", "close": 26.37, "volume": 20907.0}, {"date": "2024-01-26", "close": 26.39, "volume": 8487.0}, {"date": "2024-01-29", "close": 26.22, "volume": 10153.0}, {"date": "2024-01-30", "close": 25.87, "volume": 5012.0}, {"date": "2024-01-31", "close": 25.0, "volume": 16113.0}, {"date": "2024-02-01", "close": 24.75, "volume": 26133.0}, {"date": "2024-02-02", "close": 24.69, "volume": 11157.0}, {"date": "2024-02-05", "close": 24.3, "volume": 12248.0}, {"date": "2024-02-06", "close": 24.0, "volume": 18285.0}, {"date": "2024-02-07", "close": 23.35, "volume": 20077.0}, {"date": "2024-02-08", "close": 23.8, "volume": 8115.0}, {"date": "2024-02-09", "close": 24.51, "volume": 11774.0}, {"date": "2024-02-12", "close": 24.91, "volume": 18013.0}, {"date": "2024-02-13", "close": 23.44, "volume": 30038.0}, {"date": "2024-02-14", "close": 23.89, "volume": 19925.0}, {"date": "2024-02-15", "close": 24.88, "volume": 16451.0}, {"date": "2024-02-16", "close": 24.7, "volume": 10728.0}, {"date": "2024-02-20", "close": 24.08, "volume": 16107.0}, {"date": "2024-02-21", "close": 23.43, "volume": 14736.0}, {"date": "2024-02-22", "close": 23.36, "volume": 17778.0}, {"date": "2024-02-23", "close": 23.44, "volume": 10934.0}, {"date": "2024-02-26", "close": 23.12, "volume": 5601.0}, {"date": "2024-02-27", "close": 23.14, "volume": 5958.0}, {"date": "2024-02-28", "close": 22.95, "volume": 7369.0}, {"date": "2024-02-29", "close": 23.62, "volume": 9584.0}, {"date": "2024-03-01", "close": 23.1, "volume": 12190.0}, {"date": "2024-03-04", "close": 23.115, "volume": 5874.0}, {"date": "2024-03-05", "close": 23.29, "volume": 9221.0}, {"date": "2024-03-06", "close": 23.43, "volume": 8253.0}, {"date": "2024-03-07", "close": 23.36, "volume": 12457.0}, {"date": "2024-03-08", "close": 23.14, "volume": 17913.0}, {"date": "2024-03-11", "close": 23.25, "volume": 9775.0}, {"date": "2024-03-12", "close": 23.26, "volume": 20510.0}, {"date": "2024-03-13", "close": 23.095, "volume": 13680.0}, {"date": "2024-03-14", "close": 22.61, "volume": 17087.0}, {"date": "2024-03-15", "close": 23.13, "volume": 29327.0}, {"date": "2024-03-18", "close": 22.74, "volume": 15418.0}, {"date": "2024-03-19", "close": 22.84, "volume": 9733.0}, {"date": "2024-03-20", "close": 22.98, "volume": 14893.0}, {"date": "2024-03-21", "close": 23.17, "volume": 29180.0}, {"date": "2024-03-22", "close": 23.12, "volume": 12232.0}, {"date": "2024-03-25", "close": 23.26, "volume": 4845.0}, {"date": "2024-03-26", "close": 23.11, "volume": 15842.0}, {"date": "2024-03-27", "close": 23.89, "volume": 17478.0}, {"date": "2024-03-28", "close": 24.64, "volume": 50135.0}, {"date": "2024-04-01", "close": 24.39, "volume": 14296.0}, {"date": "2024-04-02", "close": 23.57, "volume": 30031.0}, {"date": "2024-04-03", "close": 23.63, "volume": 14708.0}, {"date": "2024-04-04", "close": 23.86, "volume": 8596.0}, {"date": "2024-04-05", "close": 24.03, "volume": 19181.0}, {"date": "2024-04-08", "close": 23.67, "volume": 20022.0}, {"date": "2024-04-09", "close": 23.56, "volume": 15771.0}, {"date": "2024-04-10", "close": 22.69, "volume": 30855.0}, {"date": "2024-04-11", "close": 22.58, "volume": 15365.0}, {"date": "2024-04-12", "close": 22.31, "volume": 15372.0}, {"date": "2024-04-15", "close": 22.23, "volume": 7323.0}, {"date": "2024-04-16", "close": 22.02, "volume": 11446.0}, {"date": "2024-04-17", "close": 22.24, "volume": 10522.0}, {"date": "2024-04-18", "close": 22.16, "volume": 15851.0}, {"date": "2024-04-19", "close": 22.99, "volume": 20784.0}, {"date": "2024-04-22", "close": 22.86, "volume": 24478.0}, {"date": "2024-04-23", "close": 22.52, "volume": 11344.0}, {"date": "2024-04-24", "close": 22.74, "volume": 7674.0}, {"date": "2024-04-25", "close": 22.4, "volume": 15328.0}, {"date": "2024-04-26", "close": 22.55, "volume": 9406.0}, {"date": "2024-04-29", "close": 22.3, "volume": 10740.0}, {"date": "2024-04-30", "close": 22.08, "volume": 18449.0}, {"date": "2024-05-01", "close": 22.555, "volume": 11245.0}, {"date": "2024-05-02", "close": 22.78, "volume": 10001.0}, {"date": "2024-05-03", "close": 23.09, "volume": 6846.0}, {"date": "2024-05-06", "close": 23.06, "volume": 6168.0}, {"date": "2024-05-07", "close": 23.0, "volume": 11167.0}, {"date": "2024-05-08", "close": 23.28, "volume": 10820.0}, {"date": "2024-05-09", "close": 23.79, "volume": 13576.0}, {"date": "2024-05-10", "close": 23.48, "volume": 8023.0}, {"date": "2024-05-13", "close": 23.3, "volume": 12509.0}, {"date": "2024-05-14", "close": 23.36, "volume": 6840.0}, {"date": "2024-05-15", "close": 23.88, "volume": 9246.0}, {"date": "2024-05-16", "close": 23.98, "volume": 12039.0}, {"date": "2024-05-17", "close": 24.32, "volume": 15861.0}, {"date": "2024-05-20", "close": 24.21, "volume": 5108.0}, {"date": "2024-05-21", "close": 24.52, "volume": 9760.0}, {"date": "2024-05-22", "close": 24.6, "volume": 9791.0}, {"date": "2024-05-23", "close": 24.45, "volume": 21022.0}, {"date": "2024-05-24", "close": 24.5, "volume": 7574.0}, {"date": "2024-05-28", "close": 24.28, "volume": 14922.0}, {"date": "2024-05-29", "close": 23.43, "volume": 11057.0}, {"date": "2024-05-30", "close": 23.94, "volume": 10909.0}, {"date": "2024-05-31", "close": 24.16, "volume": 9552.0}, {"date": "2024-06-03", "close": 23.62, "volume": 10464.0}, {"date": "2024-06-04", "close": 23.46, "volume": 11143.0}, {"date": "2024-06-05", "close": 23.49, "volume": 9295.0}, {"date": "2024-06-06", "close": 23.37, "volume": 8421.0}, {"date": "2024-06-07", "close": 23.31, "volume": 8012.0}, {"date": "2024-06-10", "close": 23.1, "volume": 8046.0}, {"date": "2024-06-11", "close": 22.7, "volume": 17441.0}, {"date": "2024-06-12", "close": 23.47, "volume": 11249.0}, {"date": "2024-06-13", "close": 23.4, "volume": 10814.0}, {"date": "2024-06-14", "close": 23.04, "volume": 7539.0}, {"date": "2024-06-17", "close": 23.45, "volume": 9682.0}, {"date": "2024-06-18", "close": 23.17, "volume": 11169.0}, {"date": "2024-06-20", "close": 23.09, "volume": 6357.0}, {"date": "2024-06-21", "close": 22.71, "volume": 30123.0}, {"date": "2024-06-24", "close": 23.2, "volume": 11246.0}, {"date": "2024-06-25", "close": 22.94, "volume": 9534.0}, {"date": "2024-06-26", "close": 23.53, "volume": 19035.0}, {"date": "2024-06-27", "close": 24.24, "volume": 16199.0}, {"date": "2024-06-28", "close": 24.85, "volume": 153709.0}, {"date": "2024-07-01", "close": 24.68, "volume": 21956.0}, {"date": "2024-07-02", "close": 25.11, "volume": 14590.0}, {"date": "2024-07-03", "close": 24.23, "volume": 12784.0}, {"date": "2024-07-05", "close": 23.4, "volume": 44760.0}, {"date": "2024-07-08", "close": 23.99, "volume": 12404.0}, {"date": "2024-07-09", "close": 23.76, "volume": 8198.0}, {"date": "2024-07-10", "close": 23.48, "volume": 14871.0}, {"date": "2024-07-11", "close": 25.12, "volume": 29033.0}, {"date": "2024-07-12", "close": 24.72, "volume": 21052.0}, {"date": "2024-07-15", "close": 25.76, "volume": 27209.0}, {"date": "2024-07-16", "close": 27.05, "volume": 32946.0}, {"date": "2024-07-17", "close": 27.6, "volume": 30358.0}, {"date": "2024-07-18", "close": 27.38, "volume": 19236.0}, {"date": "2024-07-19", "close": 27.35, "volume": 24669.0}, {"date": "2024-07-22", "close": 27.85, "volume": 31867.0}, {"date": "2024-07-23", "close": 28.11, "volume": 29078.0}, {"date": "2024-07-24", "close": 27.86, "volume": 26331.0}, {"date": "2024-07-25", "close": 29.24, "volume": 30826.0}, {"date": "2024-07-26", "close": 29.42, "volume": 17873.0}, {"date": "2024-07-29", "close": 28.08, "volume": 9723.0}, {"date": "2024-07-30", "close": 28.22, "volume": 19097.0}, {"date": "2024-07-31", "close": 28.15, "volume": 22835.0}, {"date": "2024-08-01", "close": 26.71, "volume": 19784.0}, {"date": "2024-08-02", "close": 25.65, "volume": 16209.0}, {"date": "2024-08-05", "close": 24.4, "volume": 23392.0}, {"date": "2024-08-06", "close": 24.55, "volume": 12999.0}, {"date": "2024-08-07", "close": 24.03, "volume": 8606.0}, {"date": "2024-08-08", "close": 24.68, "volume": 6929.0}, {"date": "2024-08-09", "close": 23.96, "volume": 14304.0}, {"date": "2024-08-12", "close": 23.51, "volume": 21903.0}, {"date": "2024-08-13", "close": 24.02, "volume": 8534.0}, {"date": "2024-08-14", "close": 24.01, "volume": 7026.0}, {"date": "2024-08-15", "close": 24.86, "volume": 13228.0}, {"date": "2024-08-16", "close": 25.13, "volume": 12344.0}, {"date": "2024-08-19", "close": 25.92, "volume": 8258.0}, {"date": "2024-08-20", "close": 25.09, "volume": 17349.0}, {"date": "2024-08-21", "close": 25.78, "volume": 20314.0}, {"date": "2024-08-22", "close": 25.87, "volume": 10623.0}, {"date": "2024-08-23", "close": 27.61, "volume": 26325.0}, {"date": "2024-08-26", "close": 27.34, "volume": 14204.0}, {"date": "2024-08-27", "close": 26.86, "volume": 9017.0}, {"date": "2024-08-28", "close": 27.22, "volume": 8673.0}, {"date": "2024-08-29", "close": 27.71, "volume": 11840.0}, {"date": "2024-08-30", "close": 27.89, "volume": 5643.0}, {"date": "2024-09-03", "close": 27.26, "volume": 9655.0}, {"date": "2024-09-04", "close": 26.74, "volume": 14892.0}, {"date": "2024-09-05", "close": 26.4, "volume": 6971.0}, {"date": "2024-09-06", "close": 26.03, "volume": 9432.0}, {"date": "2024-09-09", "close": 25.94, "volume": 10875.0}, {"date": "2024-09-10", "close": 26.08, "volume": 6280.0}, {"date": "2024-09-11", "close": 25.91, "volume": 8657.0}, {"date": "2024-09-12", "close": 26.31, "volume": 7862.0}, {"date": "2024-09-13", "close": 26.77, "volume": 13893.0}, {"date": "2024-09-16", "close": 27.0, "volume": 17370.0}, {"date": "2024-09-17", "close": 27.29, "volume": 25784.0}, {"date": "2024-09-18", "close": 27.17, "volume": 39055.0}, {"date": "2024-09-19", "close": 27.1, "volume": 22195.0}, {"date": "2024-09-20", "close": 26.36, "volume": 95813.0}, {"date": "2024-09-23", "close": 26.25, "volume": 12459.0}, {"date": "2024-09-24", "close": 26.25, "volume": 14699.0}, {"date": "2024-09-25", "close": 26.03, "volume": 13819.0}, {"date": "2024-09-26", "close": 25.99, "volume": 14494.0}, {"date": "2024-09-27", "close": 26.12, "volume": 15239.0}, {"date": "2024-09-30", "close": 26.32, "volume": 12891.0}, {"date": "2024-10-01", "close": 25.58, "volume": 14143.0}, {"date": "2024-10-02", "close": 25.6, "volume": 12448.0}, {"date": "2024-10-03", "close": 25.62, "volume": 9951.0}, {"date": "2024-10-04", "close": 26.07, "volume": 8984.0}, {"date": "2024-10-07", "close": 26.11, "volume": 17137.0}, {"date": "2024-10-08", "close": 25.57, "volume": 18655.0}, {"date": "2024-10-09", "close": 25.64, "volume": 8563.0}, {"date": "2024-10-10", "close": 25.32, "volume": 11609.0}, {"date": "2024-10-11", "close": 26.23, "volume": 8429.0}, {"date": "2024-10-14", "close": 26.28, "volume": 9143.0}, {"date": "2024-10-15", "close": 26.64, "volume": 13027.0}, {"date": "2024-10-16", "close": 27.34, "volume": 21008.0}, {"date": "2024-10-17", "close": 27.7, "volume": 14174.0}, {"date": "2024-10-18", "close": 27.51, "volume": 17662.0}, {"date": "2024-10-21", "close": 26.14, "volume": 10321.0}, {"date": "2024-10-22", "close": 26.07, "volume": 8837.0}, {"date": "2024-10-23", "close": 25.97, "volume": 9566.0}, {"date": "2024-10-24", "close": 26.75, "volume": 10733.0}, {"date": "2024-10-25", "close": 25.86, "volume": 11095.0}, {"date": "2024-10-28", "close": 26.21, "volume": 18457.0}, {"date": "2024-10-29", "close": 26.4, "volume": 10913.0}, {"date": "2024-10-30", "close": 26.41, "volume": 8170.0}, {"date": "2024-10-31", "close": 25.9, "volume": 13019.0}, {"date": "2024-11-01", "close": 26.07, "volume": 10399.0}, {"date": "2024-11-04", "close": 25.78, "volume": 7410.0}, {"date": "2024-11-05", "close": 26.6, "volume": 8333.0}, {"date": "2024-11-06", "close": 31.02, "volume": 69463.0}, {"date": "2024-11-07", "close": 28.87, "volume": 32228.0}, {"date": "2024-11-08", "close": 29.35, "volume": 16192.0}, {"date": "2024-11-11", "close": 29.775, "volume": 16906.0}, {"date": "2024-11-12", "close": 29.0, "volume": 34058.0}, {"date": "2024-11-13", "close": 28.82, "volume": 15227.0}, {"date": "2024-11-14", "close": 29.13, "volume": 21536.0}, {"date": "2024-11-15", "close": 28.74, "volume": 14346.0}, {"date": "2024-11-18", "close": 28.41, "volume": 14751.0}, {"date": "2024-11-19", "close": 28.47, "volume": 7334.0}, {"date": "2024-11-20", "close": 28.05, "volume": 17691.0}, {"date": "2024-11-21", "close": 28.6, "volume": 11081.0}, {"date": "2024-11-22", "close": 29.3, "volume": 12221.0}, {"date": "2024-11-25", "close": 29.36, "volume": 24782.0}, {"date": "2024-11-26", "close": 28.8, "volume": 16705.0}, {"date": "2024-11-27", "close": 28.74, "volume": 9217.0}, {"date": "2024-11-29", "close": 28.57, "volume": 8534.0}, {"date": "2024-12-02", "close": 29.25, "volume": 16542.0}, {"date": "2024-12-03", "close": 28.49, "volume": 12105.0}, {"date": "2024-12-04", "close": 28.73, "volume": 12311.0}, {"date": "2024-12-05", "close": 28.53, "volume": 13246.0}, {"date": "2024-12-06", "close": 28.32, "volume": 8133.0}, {"date": "2024-12-09", "close": 28.16, "volume": 14656.0}, {"date": "2024-12-10", "close": 28.55, "volume": 15006.0}, {"date": "2024-12-11", "close": 28.63, "volume": 21433.0}, {"date": "2024-12-12", "close": 28.3, "volume": 22856.0}, {"date": "2024-12-13", "close": 28.16, "volume": 10266.0}, {"date": "2024-12-16", "close": 28.36, "volume": 8603.0}, {"date": "2024-12-17", "close": 27.78, "volume": 13742.0}, {"date": "2024-12-18", "close": 26.57, "volume": 26302.0}, {"date": "2024-12-19", "close": 26.49, "volume": 18931.0}, {"date": "2024-12-20", "close": 27.71, "volume": 67337.0}, {"date": "2024-12-23", "close": 26.94, "volume": 31820.0}, {"date": "2024-12-24", "close": 27.57, "volume": 11223.0}, {"date": "2024-12-26", "close": 27.42, "volume": 11446.0}, {"date": "2024-12-27", "close": 27.07, "volume": 12993.0}, {"date": "2024-12-30", "close": 26.94, "volume": 6989.0}, {"date": "2024-12-31", "close": 27.35, "volume": 20638.0}, {"date": "2025-01-02", "close": 26.63, "volume": 22885.0}, {"date": "2025-01-03", "close": 27.11, "volume": 19933.0}, {"date": "2025-01-06", "close": 26.43, "volume": 29692.0}, {"date": "2025-01-07", "close": 26.08, "volume": 19617.0}, {"date": "2025-01-08", "close": 25.73, "volume": 14031.0}, {"date": "2025-01-10", "close": 25.21, "volume": 30567.0}, {"date": "2025-01-13", "close": 25.38, "volume": 15616.0}, {"date": "2025-01-14", "close": 25.86, "volume": 23128.0}, {"date": "2025-01-15", "close": 26.25, "volume": 23945.0}, {"date": "2025-01-16", "close": 26.15, "volume": 29505.0}, {"date": "2025-01-17", "close": 26.14, "volume": 23201.0}, {"date": "2025-01-21", "close": 26.32, "volume": 27172.0}, {"date": "2025-01-22", "close": 25.99, "volume": 13755.0}, {"date": "2025-01-23", "close": 25.47, "volume": 38836.0}, {"date": "2025-01-24", "close": 25.21, "volume": 26048.0}, {"date": "2025-01-27", "close": 25.74, "volume": 52191.0}, {"date": "2025-01-28", "close": 25.41, "volume": 23993.0}, {"date": "2025-01-29", "close": 26.01, "volume": 59036.0}, {"date": "2025-01-30", "close": 25.87, "volume": 16216.0}, {"date": "2025-01-31", "close": 25.84, "volume": 27764.0}, {"date": "2025-02-03", "close": 25.4, "volume": 26662.0}, {"date": "2025-02-04", "close": 25.72, "volume": 29579.0}, {"date": "2025-02-05", "close": 25.74, "volume": 22963.0}, {"date": "2025-02-06", "close": 26.07, "volume": 40301.0}, {"date": "2025-02-07", "close": 25.84, "volume": 36161.0}, {"date": "2025-02-10", "close": 25.73, "volume": 29505.0}, {"date": "2025-02-11", "close": 26.13, "volume": 38731.0}, {"date": "2025-02-12", "close": 25.82, "volume": 20411.0}, {"date": "2025-02-13", "close": 25.7, "volume": 25902.0}, {"date": "2025-02-14", "close": 25.72, "volume": 16231.0}, {"date": "2025-02-18", "close": 26.44, "volume": 40416.0}, {"date": "2025-02-19", "close": 26.15, "volume": 21583.0}, {"date": "2025-02-20", "close": 25.81, "volume": 18536.0}, {"date": "2025-02-21", "close": 25.38, "volume": 19472.0}, {"date": "2025-02-24", "close": 25.4, "volume": 15488.0}, {"date": "2025-02-25", "close": 25.67, "volume": 16584.0}, {"date": "2025-02-26", "close": 25.73, "volume": 14280.0}, {"date": "2025-02-27", "close": 25.8, "volume": 9654.0}, {"date": "2025-02-28", "close": 26.26, "volume": 21477.0}, {"date": "2025-03-03", "close": 25.73, "volume": 15128.0}, {"date": "2025-03-04", "close": 25.8, "volume": 23145.0}, {"date": "2025-03-05", "close": 25.37, "volume": 20633.0}, {"date": "2025-03-06", "close": 25.47, "volume": 17694.0}, {"date": "2025-03-07", "close": 25.5, "volume": 18812.0}, {"date": "2025-03-10", "close": 24.78, "volume": 23032.0}, {"date": "2025-03-11", "close": 24.53, "volume": 21924.0}, {"date": "2025-03-12", "close": 24.85, "volume": 14638.0}, {"date": "2025-03-13", "close": 24.51, "volume": 10971.0}, {"date": "2025-03-14", "close": 24.81, "volume": 13318.0}, {"date": "2025-03-17", "close": 24.8, "volume": 14282.0}, {"date": "2025-03-18", "close": 24.78, "volume": 17632.0}, {"date": "2025-03-19", "close": 25.08, "volume": 10829.0}, {"date": "2025-03-20", "close": 24.95, "volume": 9512.0}, {"date": "2025-03-21", "close": 25.08, "volume": 53347.0}, {"date": "2025-03-24", "close": 25.15, "volume": 16475.0}, {"date": "2025-03-25", "close": 24.87, "volume": 18149.0}, {"date": "2025-03-26", "close": 24.95, "volume": 12362.0}, {"date": "2025-03-27", "close": 25.15, "volume": 16491.0}, {"date": "2025-03-28", "close": 24.83, "volume": 9807.0}, {"date": "2025-03-31", "close": 24.72, "volume": 23719.0}, {"date": "2025-04-01", "close": 24.87, "volume": 12953.0}, {"date": "2025-04-02", "close": 24.94, "volume": 16080.0}, {"date": "2025-04-03", "close": 23.71, "volume": 39048.0}, {"date": "2025-04-04", "close": 24.44, "volume": 40786.0}, {"date": "2025-04-07", "close": 24.15, "volume": 40953.0}, {"date": "2025-04-08", "close": 23.22, "volume": 31405.0}, {"date": "2025-04-09", "close": 23.6, "volume": 51501.0}, {"date": "2025-04-10", "close": 22.6, "volume": 26772.0}, {"date": "2025-04-11", "close": 22.73, "volume": 17841.0}, {"date": "2025-04-14", "close": 22.7, "volume": 17937.0}, {"date": "2025-04-15", "close": 23.12, "volume": 13798.0}, {"date": "2025-04-16", "close": 22.94, "volume": 14910.0}, {"date": "2025-04-17", "close": 23.39, "volume": 21709.0}, {"date": "2025-04-21", "close": 23.52, "volume": 21672.0}, {"date": "2025-04-22", "close": 24.4, "volume": 13229.0}, {"date": "2025-04-23", "close": 24.2, "volume": 14227.0}, {"date": "2025-04-24", "close": 24.28, "volume": 14813.0}, {"date": "2025-04-25", "close": 23.98, "volume": 15411.0}, {"date": "2025-04-28", "close": 24.22, "volume": 19631.0}, {"date": "2025-04-29", "close": 24.74, "volume": 11174.0}, {"date": "2025-04-30", "close": 24.43, "volume": 17836.0}, {"date": "2025-05-01", "close": 24.37, "volume": 16947.0}, {"date": "2025-05-02", "close": 24.89, "volume": 10909.0}, {"date": "2025-05-05", "close": 24.63, "volume": 9727.0}, {"date": "2025-05-06", "close": 24.67, "volume": 26813.0}, {"date": "2025-05-07", "close": 24.52, "volume": 18846.0}, {"date": "2025-05-08", "close": 24.87, "volume": 11985.0}, {"date": "2025-05-09", "close": 24.47, "volume": 12057.0}, {"date": "2025-05-12", "close": 24.6, "volume": 17928.0}, {"date": "2025-05-13", "close": 24.7, "volume": 11415.0}, {"date": "2025-05-14", "close": 24.92, "volume": 18163.0}, {"date": "2025-05-15", "close": 25.42, "volume": 13896.0}, {"date": "2025-05-16", "close": 25.05, "volume": 20789.0}, {"date": "2025-05-19", "close": 24.8, "volume": 17227.0}, {"date": "2025-05-20", "close": 24.87, "volume": 7660.0}, {"date": "2025-05-21", "close": 24.21, "volume": 18319.0}, {"date": "2025-05-22", "close": 23.78, "volume": 9348.0}, {"date": "2025-05-23", "close": 23.67, "volume": 12620.0}, {"date": "2025-05-27", "close": 24.58, "volume": 18722.0}, {"date": "2025-05-28", "close": 24.19, "volume": 10483.0}, {"date": "2025-05-29", "close": 24.45, "volume": 8700.0}, {"date": "2025-05-30", "close": 24.19, "volume": 9666.0}, {"date": "2025-06-02", "close": 24.01, "volume": 12593.0}, {"date": "2025-06-03", "close": 24.36, "volume": 12748.0}, {"date": "2025-06-04", "close": 23.98, "volume": 14027.0}, {"date": "2025-06-05", "close": 24.03, "volume": 12106.0}, {"date": "2025-06-06", "close": 24.45, "volume": 11656.0}, {"date": "2025-06-09", "close": 24.21, "volume": 14244.0}, {"date": "2025-06-10", "close": 24.6, "volume": 12127.0}, {"date": "2025-06-11", "close": 24.6, "volume": 20844.0}, {"date": "2025-06-12", "close": 24.54, "volume": 10443.0}, {"date": "2025-06-13", "close": 23.8, "volume": 13353.0}, {"date": "2025-06-16", "close": 23.69, "volume": 18839.0}, {"date": "2025-06-17", "close": 23.49, "volume": 11864.0}, {"date": "2025-06-18", "close": 23.66, "volume": 15864.0}, {"date": "2025-06-20", "close": 23.83, "volume": 31467.0}, {"date": "2025-06-23", "close": 24.43, "volume": 14851.0}, {"date": "2025-06-24", "close": 24.795, "volume": 30905.0}, {"date": "2025-06-25", "close": 24.7, "volume": 13171.0}, {"date": "2025-06-26", "close": 24.93, "volume": 15438.0}, {"date": "2025-06-27", "close": 25.35, "volume": 52607.0}, {"date": "2025-06-30", "close": 25.41, "volume": 19208.0}, {"date": "2025-07-01", "close": 26.08, "volume": 30699.0}, {"date": "2025-07-02", "close": 26.4, "volume": 25602.0}, {"date": "2025-07-03", "close": 27.04, "volume": 25334.0}, {"date": "2025-07-07", "close": 27.32, "volume": 62018.0}, {"date": "2025-07-08", "close": 26.41, "volume": 35020.0}, {"date": "2025-07-09", "close": 25.725, "volume": 49129.0}, {"date": "2025-07-10", "close": 25.99, "volume": 35411.0}, {"date": "2025-07-11", "close": 25.82, "volume": 21293.0}, {"date": "2025-07-14", "close": 25.99, "volume": 19702.0}, {"date": "2025-07-15", "close": 25.44, "volume": 46265.0}, {"date": "2025-07-16", "close": 26.2, "volume": 38442.0}, {"date": "2025-07-17", "close": 26.815, "volume": 32243.0}, {"date": "2025-07-18", "close": 26.73, "volume": 34002.0}, {"date": "2025-07-21", "close": 26.7, "volume": 11532.0}, {"date": "2025-07-22", "close": 26.52, "volume": 19490.0}, {"date": "2025-07-23", "close": 26.7, "volume": 16641.0}, {"date": "2025-07-24", "close": 24.88, "volume": 31186.0}, {"date": "2025-07-25", "close": 25.66, "volume": 22331.0}, {"date": "2025-07-28", "close": 26.01, "volume": 20376.0}, {"date": "2025-07-29", "close": 25.6, "volume": 10364.0}, {"date": "2025-07-30", "close": 25.31, "volume": 26711.0}, {"date": "2025-07-31", "close": 25.21, "volume": 21022.0}, {"date": "2025-08-01", "close": 24.78, "volume": 21844.0}, {"date": "2025-08-04", "close": 25.06, "volume": 14053.0}, {"date": "2025-08-05", "close": 25.06, "volume": 16942.0}, {"date": "2025-08-06", "close": 25.16, "volume": 14428.0}, {"date": "2025-08-07", "close": 25.02, "volume": 14034.0}, {"date": "2025-08-08", "close": 25.32, "volume": 10418.0}, {"date": "2025-08-11", "close": 25.22, "volume": 14887.0}, {"date": "2025-08-12", "close": 26.33, "volume": 18187.0}, {"date": "2025-08-13", "close": 26.66, "volume": 15319.0}, {"date": "2025-08-14", "close": 26.08, "volume": 17847.0}, {"date": "2025-08-15", "close": 25.83, "volume": 13701.0}, {"date": "2025-08-18", "close": 25.88, "volume": 8443.0}, {"date": "2025-08-19", "close": 26.21, "volume": 8064.0}, {"date": "2025-08-20", "close": 26.13, "volume": 9095.0}, {"date": "2025-08-21", "close": 25.66, "volume": 16617.0}, {"date": "2025-08-22", "close": 27.06, "volume": 37785.0}, {"date": "2025-08-25", "close": 27.03, "volume": 12154.0}, {"date": "2025-08-26", "close": 27.2, "volume": 19120.0}, {"date": "2025-08-27", "close": 27.25, "volume": 9090.0}, {"date": "2025-08-28", "close": 27.02, "volume": 18366.0}, {"date": "2025-08-29", "close": 27.18, "volume": 22486.0}, {"date": "2025-09-02", "close": 27.04, "volume": 13935.0}, {"date": "2025-09-03", "close": 27.03, "volume": 20789.0}, {"date": "2025-09-04", "close": 27.54, "volume": 13863.0}, {"date": "2025-09-05", "close": 27.18, "volume": 20592.0}, {"date": "2025-09-08", "close": 27.235, "volume": 13661.0}, {"date": "2025-09-09", "close": 26.91, "volume": 16765.0}, {"date": "2025-09-10", "close": 27.1, "volume": 14465.0}, {"date": "2025-09-11", "close": 27.31, "volume": 12969.0}, {"date": "2025-09-12", "close": 26.87, "volume": 10518.0}, {"date": "2025-09-15", "close": 26.87, "volume": 11834.0}, {"date": "2025-09-16", "close": 26.41, "volume": 19461.0}, {"date": "2025-09-17", "close": 26.79, "volume": 28174.0}, {"date": "2025-09-18", "close": 27.53, "volume": 16831.0}, {"date": "2025-09-19", "close": 26.67, "volume": 71801.0}, {"date": "2025-09-22", "close": 26.74, "volume": 19738.0}, {"date": "2025-09-23", "close": 26.66, "volume": 18827.0}, {"date": "2025-09-24", "close": 26.49, "volume": 16825.0}, {"date": "2025-09-25", "close": 26.3, "volume": 14347.0}, {"date": "2025-09-26", "close": 26.8, "volume": 21870.0}, {"date": "2025-09-29", "close": 26.67, "volume": 25613.0}, {"date": "2025-09-30", "close": 26.26, "volume": 19562.0}, {"date": "2025-10-01", "close": 25.97, "volume": 27389.0}, {"date": "2025-10-02", "close": 25.44, "volume": 28516.0}, {"date": "2025-10-03", "close": 25.87, "volume": 21933.0}, {"date": "2025-10-06", "close": 25.375, "volume": 38665.0}, {"date": "2025-10-07", "close": 25.04, "volume": 18601.0}, {"date": "2025-10-08", "close": 25.03, "volume": 17349.0}, {"date": "2025-10-09", "close": 24.83, "volume": 26457.0}, {"date": "2025-10-10", "close": 24.08, "volume": 31213.0}, {"date": "2025-10-13", "close": 24.57, "volume": 21044.0}, {"date": "2025-10-14", "close": 25.16, "volume": 24730.0}, {"date": "2025-10-15", "close": 25.2, "volume": 28657.0}, {"date": "2025-10-16", "close": 24.4, "volume": 53060.0}, {"date": "2025-10-17", "close": 24.64, "volume": 24427.0}, {"date": "2025-10-20", "close": 25.2, "volume": 12399.0}, {"date": "2025-10-21", "close": 25.22, "volume": 13036.0}, {"date": "2025-10-22", "close": 25.64, "volume": 18918.0}, {"date": "2025-10-23", "close": 25.27, "volume": 14570.0}, {"date": "2025-10-24", "close": 25.59, "volume": 11527.0}, {"date": "2025-10-27", "close": 25.28, "volume": 15762.0}, {"date": "2025-10-28", "close": 25.26, "volume": 13485.0}, {"date": "2025-10-29", "close": 24.48, "volume": 38744.0}, {"date": "2025-10-30", "close": 24.75, "volume": 37129.0}, {"date": "2025-10-31", "close": 24.79, "volume": 19882.0}, {"date": "2025-11-03", "close": 24.83, "volume": 13992.0}, {"date": "2025-11-04", "close": 24.86, "volume": 16140.0}, {"date": "2025-11-05", "close": 25.46, "volume": 16769.0}, {"date": "2025-11-06", "close": 25.02, "volume": 12301.0}, {"date": "2025-11-07", "close": 25.25, "volume": 10844.0}, {"date": "2025-11-10", "close": 25.25, "volume": 12133.0}, {"date": "2025-11-11", "close": 25.5, "volume": 7606.0}, {"date": "2025-11-12", "close": 25.56, "volume": 9561.0}, {"date": "2025-11-13", "close": 25.73, "volume": 13972.0}, {"date": "2025-11-14", "close": 25.76, "volume": 14513.0}, {"date": "2025-11-17", "close": 24.89, "volume": 16623.0}, {"date": "2025-11-18", "close": 24.81, "volume": 15564.0}, {"date": "2025-11-19", "close": 24.75, "volume": 15334.0}, {"date": "2025-11-20", "close": 24.74, "volume": 14149.0}, {"date": "2025-11-21", "close": 25.595, "volume": 25482.0}, {"date": "2025-11-24", "close": 25.47, "volume": 12205.0}, {"date": "2025-11-25", "close": 25.91, "volume": 14279.0}, {"date": "2025-11-26", "close": 25.83, "volume": 13890.0}, {"date": "2025-11-28", "close": 25.59, "volume": 9349.0}, {"date": "2025-12-01", "close": 25.51, "volume": 11585.0}, {"date": "2025-12-02", "close": 25.33, "volume": 15099.0}, {"date": "2025-12-03", "close": 26.14, "volume": 19107.0}, {"date": "2025-12-04", "close": 26.14, "volume": 10467.0}, {"date": "2025-12-05", "close": 25.85, "volume": 10385.0}, {"date": "2025-12-08", "close": 26.1, "volume": 12161.0}, {"date": "2025-12-09", "close": 26.13, "volume": 19662.0}, {"date": "2025-12-10", "close": 27.09, "volume": 50449.0}, {"date": "2025-12-11", "close": 27.47, "volume": 20219.0}, {"date": "2025-12-12", "close": 27.81, "volume": 22514.0}, {"date": "2025-12-15", "close": 28.36, "volume": 29686.0}, {"date": "2025-12-16", "close": 28.27, "volume": 27225.0}, {"date": "2025-12-17", "close": 28.29, "volume": 24506.0}, {"date": "2025-12-18", "close": 28.33, "volume": 22050.0}, {"date": "2025-12-19", "close": 27.87, "volume": 49285.0}, {"date": "2025-12-22", "close": 27.39, "volume": 18501.0}, {"date": "2025-12-23", "close": 27.03, "volume": 14080.0}, {"date": "2025-12-24", "close": 26.92, "volume": 9192.0}, {"date": "2025-12-26", "close": 26.85, "volume": 10858.0}, {"date": "2025-12-29", "close": 26.58, "volume": 12441.0}, {"date": "2025-12-30", "close": 26.56, "volume": 15722.0}, {"date": "2025-12-31", "close": 26.44, "volume": 19056.0}, {"date": "2026-01-02", "close": 26.42, "volume": 22197.0}, {"date": "2026-01-05", "close": 27.56, "volume": 53573.0}, {"date": "2026-01-06", "close": 26.65, "volume": 37442.0}, {"date": "2026-01-07", "close": 25.91, "volume": 31770.0}, {"date": "2026-01-08", "close": 26.61, "volume": 16037.0}, {"date": "2026-01-09", "close": 26.5, "volume": 17684.0}, {"date": "2026-01-12", "close": 26.3, "volume": 10629.0}, {"date": "2026-01-13", "close": 26.24, "volume": 9110.0}, {"date": "2026-01-14", "close": 26.71, "volume": 11641.0}, {"date": "2026-01-15", "close": 27.32, "volume": 17664.0}, {"date": "2026-01-16", "close": 27.17, "volume": 23978.0}, {"date": "2026-01-20", "close": 26.63, "volume": 16441.0}, {"date": "2026-01-21", "close": 27.64, "volume": 23537.0}, {"date": "2026-01-22", "close": 27.47, "volume": 17190.0}, {"date": "2026-01-23", "close": 26.91, "volume": 14318.0}, {"date": "2026-01-26", "close": 27.1, "volume": 17426.0}, {"date": "2026-01-27", "close": 27.02, "volume": 11084.0}, {"date": "2026-01-28", "close": 26.49, "volume": 19092.0}, {"date": "2026-01-29", "close": 26.98, "volume": 18174.0}, {"date": "2026-01-30", "close": 27.35, "volume": 25801.0}, {"date": "2026-02-02", "close": 27.95, "volume": 25966.0}, {"date": "2026-02-03", "close": 28.37, "volume": 32326.0}, {"date": "2026-02-04", "close": 29.12, "volume": 34701.0}, {"date": "2026-02-05", "close": 29.73, "volume": 32202.0}, {"date": "2026-02-06", "close": 30.01, "volume": 44492.0}, {"date": "2026-02-09", "close": 29.74, "volume": 14603.0}, {"date": "2026-02-10", "close": 29.14, "volume": 22099.0}, {"date": "2026-02-11", "close": 29.07, "volume": 10389.0}, {"date": "2026-02-12", "close": 29.12, "volume": 11596.0}, {"date": "2026-02-13", "close": 29.18, "volume": 8070.0}, {"date": "2026-02-17", "close": 29.35, "volume": 13243.0}, {"date": "2026-02-18", "close": 28.85, "volume": 16438.0}, {"date": "2026-02-19", "close": 28.42, "volume": 13340.0}, {"date": "2026-02-20", "close": 28.79, "volume": 8115.0}, {"date": "2026-02-23", "close": 27.68, "volume": 14677.0}, {"date": "2026-02-24", "close": 27.88, "volume": 8609.0}, {"date": "2026-02-25", "close": 28.32, "volume": 12027.0}, {"date": "2026-02-26", "close": 28.58, "volume": 14405.0}, {"date": "2026-02-27", "close": 27.65, "volume": 19316.0}, {"date": "2026-03-02", "close": 28.22, "volume": 17260.0}, {"date": "2026-03-03", "close": 28.175, "volume": 18269.0}, {"date": "2026-03-04", "close": 28.46, "volume": 8486.0}, {"date": "2026-03-05", "close": 27.67, "volume": 29368.0}, {"date": "2026-03-06", "close": 27.73, "volume": 32148.0}, {"date": "2026-03-09", "close": 27.51, "volume": 19348.0}, {"date": "2026-03-10", "close": 27.7, "volume": 14356.0}, {"date": "2026-03-11", "close": 27.29, "volume": 11900.0}, {"date": "2026-03-12", "close": 27.5, "volume": 22691.0}, {"date": "2026-03-13", "close": 27.36, "volume": 15579.0}, {"date": "2026-03-16", "close": 27.65, "volume": 11324.0}, {"date": "2026-03-17", "close": 27.47, "volume": 18326.0}, {"date": "2026-03-18", "close": 26.92, "volume": 24973.0}, {"date": "2026-03-19", "close": 27.13, "volume": 16000.0}, {"date": "2026-03-20", "close": 26.88, "volume": 66152.0}, {"date": "2026-03-23", "close": 28.15, "volume": 30763.0}, {"date": "2026-03-24", "close": 27.81, "volume": 17487.0}, {"date": "2026-03-25", "close": 27.88, "volume": 20567.0}, {"date": "2026-03-26", "close": 28.04, "volume": 11729.0}, {"date": "2026-03-27", "close": 27.72, "volume": 10688.0}, {"date": "2026-03-30", "close": 28.22, "volume": 22090.0}, {"date": "2026-03-31", "close": 28.03, "volume": 20199.0}, {"date": "2026-04-01", "close": 28.29, "volume": 14986.0}, {"date": "2026-04-02", "close": 28.6, "volume": 13439.0}, {"date": "2026-04-06", "close": 28.75, "volume": 58198.0}, {"date": "2026-04-07", "close": 28.74, "volume": 19065.0}, {"date": "2026-04-08", "close": 29.26, "volume": 53278.0}, {"date": "2026-04-09", "close": 29.89, "volume": 14142.0}, {"date": "2026-04-10", "close": 29.34, "volume": 14155.0}, {"date": "2026-04-13", "close": 29.3, "volume": 12624.0}, {"date": "2026-04-14", "close": 29.225, "volume": 11867.0}, {"date": "2026-04-15", "close": 28.79, "volume": 20885.0}, {"date": "2026-04-16", "close": 28.67, "volume": 18146.0}, {"date": "2026-04-17", "close": 29.42, "volume": 26618.0}, {"date": "2026-04-20", "close": 29.5, "volume": 13407.0}, {"date": "2026-04-21", "close": 28.69, "volume": 19905.0}, {"date": "2026-04-22", "close": 28.6, "volume": 11702.0}, {"date": "2026-04-23", "close": 29.1, "volume": 7156.0}, {"date": "2026-04-24", "close": 29.05, "volume": 9003.0}, {"date": "2026-04-27", "close": 29.0, "volume": 15090.0}, {"date": "2026-04-28", "close": 29.38, "volume": 17992.0}, {"date": "2026-04-29", "close": 28.42, "volume": 17091.0}, {"date": "2026-04-30", "close": 28.46, "volume": 24553.0}, {"date": "2026-05-01", "close": 28.89, "volume": 13033.0}, {"date": "2026-05-04", "close": 28.41, "volume": 24122.0}, {"date": "2026-05-05", "close": 28.89, "volume": 9774.0}, {"date": "2026-05-06", "close": 29.12, "volume": 14939.0}, {"date": "2026-05-07", "close": 29.15, "volume": 11606.0}, {"date": "2026-05-08", "close": 29.04, "volume": 8843.0}, {"date": "2026-05-11", "close": 28.48, "volume": 10444.0}, {"date": "2026-05-12", "close": 28.29, "volume": 16374.0}, {"date": "2026-05-13", "close": 28.11, "volume": 14833.0}, {"date": "2026-05-14", "close": 28.46, "volume": 11186.0}, {"date": "2026-05-15", "close": 27.75, "volume": 17398.0}, {"date": "2026-05-18", "close": 28.29, "volume": 8736.0}, {"date": "2026-05-19", "close": 28.42, "volume": 14911.0}, {"date": "2026-05-20", "close": 28.69, "volume": 15491.0}, {"date": "2026-05-21", "close": 28.7, "volume": 13966.0}, {"date": "2026-05-22", "close": 28.58, "volume": 16681.0}, {"date": "2026-05-26", "close": 28.94, "volume": 23669.0}, {"date": "2026-05-27", "close": 29.05, "volume": 16531.0}, {"date": "2026-05-28", "close": 29.18, "volume": 10909.0}, {"date": "2026-05-29", "close": 29.11, "volume": 19553.0}, {"date": "2026-06-01", "close": 28.73, "volume": 22365.0}, {"date": "2026-06-02", "close": 29.07, "volume": 26773.0}, {"date": "2026-06-03", "close": 28.57, "volume": 26996.0}, {"date": "2026-06-04", "close": 29.33, "volume": 14841.0}, {"date": "2026-06-05", "close": 29.81, "volume": 26295.0}, {"date": "2026-06-08", "close": 29.63, "volume": 13368.0}, {"date": "2026-06-09", "close": 30.06, "volume": 24655.0}, {"date": "2026-06-10", "close": 30.8, "volume": 28685.0}, {"date": "2026-06-11", "close": 30.52, "volume": 20722.0}, {"date": "2026-06-12", "close": 30.75, "volume": 18974.0}, {"date": "2026-06-15", "close": 30.1, "volume": 14309.0}, {"date": "2026-06-16", "close": 30.25, "volume": 19174.0}, {"date": "2026-06-17", "close": 29.91, "volume": 18793.0}, {"date": "2026-06-18", "close": 30.38, "volume": 51904.0}, {"date": "2026-06-22", "close": 33.12, "volume": 119840.0}, {"date": "2026-06-23", "close": 33.86, "volume": 72963.0}, {"date": "2026-06-24", "close": 34.1, "volume": 52523.0}, {"date": "2026-06-25", "close": 34.05, "volume": 42448.0}, {"date": "2026-06-26", "close": 35.51, "volume": 242833.0}, {"date": "2026-06-29", "close": 34.93, "volume": 76453.0}, {"date": "2026-06-30", "close": 34.82, "volume": 39186.0}, {"date": "2026-07-01", "close": 35.53, "volume": 31190.0}, {"date": "2026-07-02", "close": 35.04, "volume": 34667.0}, {"date": "2026-07-06", "close": 35.19, "volume": 38927.0}, {"date": "2026-07-07", "close": 33.86, "volume": 27638.0}, {"date": "2026-07-08", "close": 33.23, "volume": 23587.0}, {"date": "2026-07-09", "close": 33.54, "volume": 19677.0}, {"date": "2026-07-10", "close": 33.45, "volume": 29521.0}, {"date": "2026-07-13", "close": 33.44, "volume": 30777.0}, {"date": "2026-07-14", "close": 33.79, "volume": 30811.0}, {"date": "2026-07-15", "close": 34.04, "volume": 22823.0}, {"date": "2026-07-16", "close": 35.09, "volume": 29171.0}, {"date": "2026-07-17", "close": 34.51, "volume": 35261.0}, {"date": "2026-07-20", "close": 34.36, "volume": 46567.0}, {"date": "2026-07-21", "close": 34.18, "volume": 53927.0}, {"date": "2026-07-22", "close": 33.9, "volume": 35548.0}, {"date": "2026-07-23", "close": 33.99, "volume": 33055.0}, {"date": "2026-07-24", "close": 34.98, "volume": 36168.0}, {"date": "2026-07-27", "close": 34.89, "volume": 80602.0}, {"date": "2026-07-28", "close": 35.46, "volume": 39968.0}, {"date": "2026-07-29", "close": 35.55, "volume": 34597.0}, {"date": "2026-07-30", "close": 34.94, "volume": 26207.0}, {"date": "2026-07-31", "close": 35.1, "volume": 31517.0}, {"date": "2026-08-03", "close": 35.66, "volume": 24517.0}, {"date": "2026-08-04", "close": 35.66, "volume": 34571.0}, {"date": "2026-08-05", "close": 35.39, "volume": 22014.0}, {"date": "2026-08-06", "close": 35.31, "volume": 18593.0}, {"date": "2026-08-07", "close": 35.38, "volume": 17710.0}], "refreshing": true}