{"ticker": "FORR", "overview": {"cik": "1023313", "ticker": "FORR", "name": "FORRESTER RESEARCH, INC.", "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "sic": "8700", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359177", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001193125-26-359173", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350849", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336932", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332428", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332414", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332411", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326088", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253047", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253028", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062495", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221590", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221289", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221280", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221272", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221252", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221244", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213464", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208920", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191144", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161455", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140478", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140332", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 198863.2, "net": -198863.2, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-08-20"}, "metrics": {"ticker": "FORR", "has_prices": true, "as_of": "2026-10-30", "last": 11.01, "prev_close": 12.18, "change": -1.17, "change_pct": -0.0960591133004926, "session_volume": 177166.0, "vwap_5": 11.8190932712304, "vwap_20": 11.785555908971652, "vwap_60": 11.753224830051005, "vwap_250": 8.270677288849978, "high_52w": 12.65, "low_52w": 5.05, "avg_volume_20": 97382.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359186", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Ryan Darrah", "who_key": "Darrah Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58880.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "An exit at the top? Exec sells $59K of FORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699194/000119312526359186/0001193125-26-359186-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-359177", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Leo Christian Finn", "who_key": "Finn Leo Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82432.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "CFO sells $82K of FORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1882029/000119312526359177/0001193125-26-359177-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-350849", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Carrie Johnson", "who_key": "Johnson Carrie", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Top exec sells $58K of FORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1756940/000119312526350849/0001193125-26-350849-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001193125-26-332428", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Christophe Favre", "who_key": "Favre Christophe", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3461.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "C-suite exec files routine paperwork on FORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110303/000119312526332428/0001193125-26-332428-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0001193125-26-332414", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Scott Chouinard", "who_key": "Chouinard Scott", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3116.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "C-suite exec files routine paperwork on FORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477137/000119312526332414/0001193125-26-332414-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0001193125-26-332411", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Michael Facemire", "who_key": "Facemire Michael", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12673.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "C-suite exec files routine paperwork on FORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030949/000119312526332411/0001193125-26-332411-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0001193125-26-332399", "src": "INSIDERS", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Andrew Cox", "who_key": "Cox Andrew", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1219.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "C-suite exec files routine paperwork on FORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070719/000119312526332399/0001193125-26-332399-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "13DG-0001104659-26-062495", "src": "13DG", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Forrester Research, Inc.", "who_key": "FORRESTER RESEARCH, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "FORRESTER RESEARCH, INC. moves to a 7.94% passive stake in FORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1023313/0001104659-26-062495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062495", "src": "13DG", "ticker": "FORR", "cik": "1023313", "company": "FORRESTER RESEARCH, INC.", "company_raw": "FORRESTER RESEARCH, INC.", "who": "Forrester Research, Inc.", "who_key": "FORRESTER RESEARCH, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "FORRESTER RESEARCH, INC. moves to a 7.94% passive stake in FORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1023313/0001104659-26-062495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "Forrester Research, Inc. - Common Stock", "new_value": "FORRESTER RESEARCH, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023313", "applied": 1, "detected_at": "2026-10-24T10:55:41.639228"}]}, "key_people": [{"who": "Leo Christian Finn", "who_key": "Finn Leo Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 82432.7, "net": -82432.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82432.7, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882029/000119312526359177/0001193125-26-359177-index.htm"}], "latest": {"action": "SELL", "amount": 82432.7, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882029/000119312526359177/0001193125-26-359177-index.htm"}}, {"who": "Ryan Darrah", "who_key": "Darrah Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 58880.5, "net": -58880.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58880.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699194/000119312526359186/0001193125-26-359186-index.htm"}], "latest": {"action": "SELL", "amount": 58880.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699194/000119312526359186/0001193125-26-359186-index.htm"}}, {"who": "Carrie Johnson", "who_key": "Johnson Carrie", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57550.0, "net": -57550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57550.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756940/000119312526350849/0001193125-26-350849-index.htm"}], "latest": {"action": "SELL", "amount": 57550.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756940/000119312526350849/0001193125-26-350849-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -57550.0}, {"date": "2026-08-20", "net": -141313.2}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359177", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001193125-26-359173", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350849", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336932", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332428", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332414", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332411", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326088", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253047", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253028", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062495", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221590", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221289", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221280", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221272", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221252", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221244", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213464", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208920", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191144", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161455", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140478", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140332", "price_sensitive": false}], "performance": {"ticker": "FORR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 37.25, "volume": 66936.0}, {"date": "2016-11-01", "close": 36.75, "volume": 180771.0}, {"date": "2016-11-02", "close": 36.4, "volume": 35989.0}, {"date": "2016-11-03", "close": 36.8, "volume": 38442.0}, {"date": "2016-11-04", "close": 36.25, "volume": 39746.0}, {"date": "2016-11-07", "close": 37.05, "volume": 51734.0}, {"date": "2016-11-08", "close": 37.1, "volume": 21930.0}, {"date": "2016-11-09", "close": 38.3, "volume": 44554.0}, {"date": "2016-11-10", "close": 38.5, "volume": 57482.0}, {"date": "2016-11-11", "close": 40.2, "volume": 75057.0}, {"date": "2016-11-14", "close": 39.7, "volume": 43380.0}, {"date": "2016-11-15", "close": 39.6, "volume": 34200.0}, {"date": "2016-11-16", "close": 39.75, "volume": 41081.0}, {"date": "2016-11-17", "close": 40.1, "volume": 35844.0}, {"date": "2016-11-18", "close": 40.85, "volume": 60537.0}, {"date": "2016-11-21", "close": 40.65, "volume": 29901.0}, {"date": "2016-11-22", "close": 41.2, "volume": 37517.0}, {"date": "2016-11-23", "close": 41.35, "volume": 32712.0}, {"date": "2016-11-25", "close": 41.0, "volume": 19171.0}, {"date": "2016-11-28", "close": 40.8, "volume": 37498.0}, {"date": "2016-11-29", "close": 40.7, "volume": 44159.0}, {"date": "2016-11-30", "close": 40.9, "volume": 86101.0}, {"date": "2016-12-01", "close": 39.55, "volume": 40329.0}, {"date": "2016-12-02", "close": 39.45, "volume": 33159.0}, {"date": "2016-12-05", "close": 39.6, "volume": 36620.0}, {"date": "2016-12-06", "close": 40.3, "volume": 38933.0}, {"date": "2016-12-07", "close": 40.45, "volume": 39929.0}, {"date": "2016-12-08", "close": 41.65, "volume": 48129.0}, {"date": "2016-12-09", "close": 42.6, "volume": 64253.0}, {"date": "2016-12-12", "close": 42.4, "volume": 48984.0}, {"date": "2016-12-13", "close": 42.35, "volume": 36537.0}, {"date": "2016-12-14", "close": 42.3, "volume": 26276.0}, {"date": "2016-12-15", "close": 42.95, "volume": 55220.0}, {"date": "2016-12-16", "close": 43.1, "volume": 195578.0}, {"date": "2016-12-19", "close": 43.9, "volume": 35850.0}, {"date": "2016-12-20", "close": 44.15, "volume": 27742.0}, {"date": "2016-12-21", "close": 43.65, "volume": 24615.0}, {"date": "2016-12-22", "close": 43.1, "volume": 20235.0}, {"date": "2016-12-23", "close": 43.2, "volume": 19283.0}, {"date": "2016-12-27", "close": 43.25, "volume": 17242.0}, {"date": "2016-12-28", "close": 42.95, "volume": 19021.0}, {"date": "2016-12-29", "close": 43.15, "volume": 17485.0}, {"date": "2016-12-30", "close": 42.95, "volume": 29065.0}, {"date": "2017-01-03", "close": 43.4, "volume": 57784.0}, {"date": "2017-01-04", "close": 44.1, "volume": 34021.0}, {"date": "2017-01-05", "close": 42.95, "volume": 42032.0}, {"date": "2017-01-06", "close": 42.85, "volume": 15571.0}, {"date": "2017-01-09", "close": 41.75, "volume": 36345.0}, {"date": "2017-01-10", "close": 41.6, "volume": 63538.0}, {"date": "2017-01-11", "close": 42.4, "volume": 25536.0}, {"date": "2017-01-12", "close": 41.85, "volume": 10978.0}, {"date": "2017-01-13", "close": 42.1, "volume": 13770.0}, {"date": "2017-01-17", "close": 41.35, "volume": 33376.0}, {"date": "2017-01-18", "close": 41.55, "volume": 65014.0}, {"date": "2017-01-19", "close": 40.95, "volume": 19198.0}, {"date": "2017-01-20", "close": 40.5, "volume": 45170.0}, {"date": "2017-01-23", "close": 41.0, "volume": 46268.0}, {"date": "2017-01-24", "close": 40.7, "volume": 27070.0}, {"date": "2017-01-25", "close": 41.5, "volume": 37710.0}, {"date": "2017-01-26", "close": 41.1, "volume": 14757.0}, {"date": "2017-01-27", "close": 41.15, "volume": 13268.0}, {"date": "2017-01-30", "close": 40.3, "volume": 22241.0}, {"date": "2017-01-31", "close": 40.8, "volume": 29377.0}, {"date": "2017-02-01", "close": 40.35, "volume": 25793.0}, {"date": "2017-02-02", "close": 40.0, "volume": 14542.0}, {"date": "2017-02-03", "close": 40.85, "volume": 23524.0}, {"date": "2017-02-06", "close": 40.3, "volume": 16783.0}, {"date": "2017-02-07", "close": 40.65, "volume": 23951.0}, {"date": "2017-02-08", "close": 39.5, "volume": 29084.0}, {"date": "2017-02-09", "close": 35.65, "volume": 100413.0}, {"date": "2017-02-10", "close": 35.05, "volume": 59042.0}, {"date": "2017-02-13", "close": 36.25, "volume": 68425.0}, {"date": "2017-02-14", "close": 37.2, "volume": 58945.0}, {"date": "2017-02-15", "close": 37.75, "volume": 49168.0}, {"date": "2017-02-16", "close": 38.3, "volume": 33166.0}, {"date": "2017-02-17", "close": 37.8, "volume": 206281.0}, {"date": "2017-02-21", "close": 37.9, "volume": 83654.0}, {"date": "2017-02-22", "close": 37.75, "volume": 25166.0}, {"date": "2017-02-23", "close": 37.65, "volume": 36560.0}, {"date": "2017-02-24", "close": 38.3, "volume": 51358.0}, {"date": "2017-02-27", "close": 37.55, "volume": 138592.0}, {"date": "2017-02-28", "close": 36.5, "volume": 45730.0}, {"date": "2017-03-01", "close": 37.3, "volume": 62238.0}, {"date": "2017-03-02", "close": 37.3, "volume": 36070.0}, {"date": "2017-03-03", "close": 36.9, "volume": 27922.0}, {"date": "2017-03-06", "close": 36.8, "volume": 40929.0}, {"date": "2017-03-07", "close": 37.35, "volume": 28162.0}, {"date": "2017-03-08", "close": 36.6, "volume": 116205.0}, {"date": "2017-03-09", "close": 37.2, "volume": 31662.0}, {"date": "2017-03-10", "close": 37.3, "volume": 36559.0}, {"date": "2017-03-13", "close": 37.8, "volume": 43276.0}, {"date": "2017-03-14", "close": 38.1, "volume": 40325.0}, {"date": "2017-03-15", "close": 38.35, "volume": 52499.0}, {"date": "2017-03-16", "close": 38.6, "volume": 33546.0}, {"date": "2017-03-17", "close": 38.85, "volume": 114635.0}, {"date": "2017-03-20", "close": 38.7, "volume": 42688.0}, {"date": "2017-03-21", "close": 38.1, "volume": 46877.0}, {"date": "2017-03-22", "close": 38.1, "volume": 30388.0}, {"date": "2017-03-23", "close": 38.75, "volume": 39628.0}, {"date": "2017-03-24", "close": 39.0, "volume": 45826.0}, {"date": "2017-03-27", "close": 38.9, "volume": 27348.0}, {"date": "2017-03-28", "close": 39.25, "volume": 31185.0}, {"date": "2017-03-29", "close": 38.45, "volume": 26686.0}, {"date": "2017-03-30", "close": 38.8, "volume": 24407.0}, {"date": "2017-03-31", "close": 39.75, "volume": 71923.0}, {"date": "2017-04-03", "close": 38.2, "volume": 52633.0}, {"date": "2017-04-04", "close": 39.0, "volume": 50051.0}, {"date": "2017-04-05", "close": 39.0, "volume": 48106.0}, {"date": "2017-04-06", "close": 39.25, "volume": 46709.0}, {"date": "2017-04-07", "close": 39.35, "volume": 22771.0}, {"date": "2017-04-10", "close": 39.3, "volume": 28538.0}, {"date": "2017-04-11", "close": 40.3, "volume": 38238.0}, {"date": "2017-04-12", "close": 39.4, "volume": 32242.0}, {"date": "2017-04-13", "close": 39.7, "volume": 25104.0}, {"date": "2017-04-17", "close": 40.4, "volume": 15650.0}, {"date": "2017-04-18", "close": 40.75, "volume": 32059.0}, {"date": "2017-04-19", "close": 40.85, "volume": 48487.0}, {"date": "2017-04-20", "close": 40.8, "volume": 40318.0}, {"date": "2017-04-21", "close": 40.8, "volume": 27520.0}, {"date": "2017-04-24", "close": 40.8, "volume": 33492.0}, {"date": "2017-04-25", "close": 40.85, "volume": 38799.0}, {"date": "2017-04-26", "close": 41.15, "volume": 41330.0}, {"date": "2017-04-27", "close": 40.45, "volume": 55710.0}, {"date": "2017-04-28", "close": 40.55, "volume": 55350.0}, {"date": "2017-05-01", "close": 40.05, "volume": 46221.0}, {"date": "2017-05-02", "close": 40.725, "volume": 143748.0}, {"date": "2017-05-03", "close": 40.9, "volume": 36039.0}, {"date": "2017-05-04", "close": 41.05, "volume": 34666.0}, {"date": "2017-05-05", "close": 40.15, "volume": 22987.0}, {"date": "2017-05-08", "close": 39.95, "volume": 163156.0}, {"date": "2017-05-09", "close": 40.0, "volume": 80891.0}, {"date": "2017-05-10", "close": 39.65, "volume": 44522.0}, {"date": "2017-05-11", "close": 40.0, "volume": 48434.0}, {"date": "2017-05-12", "close": 39.925, "volume": 49473.0}, {"date": "2017-05-15", "close": 39.75, "volume": 139804.0}, {"date": "2017-05-16", "close": 39.925, "volume": 73654.0}, {"date": "2017-05-17", "close": 37.75, "volume": 68526.0}, {"date": "2017-05-18", "close": 37.85, "volume": 79995.0}, {"date": "2017-05-19", "close": 37.7, "volume": 325971.0}, {"date": "2017-05-22", "close": 39.1, "volume": 37775.0}, {"date": "2017-05-23", "close": 38.9, "volume": 42094.0}, {"date": "2017-05-24", "close": 39.1, "volume": 22348.0}, {"date": "2017-05-25", "close": 39.2, "volume": 28165.0}, {"date": "2017-05-26", "close": 39.55, "volume": 27880.0}, {"date": "2017-05-30", "close": 38.9, "volume": 37085.0}, {"date": "2017-05-31", "close": 39.4, "volume": 30713.0}, {"date": "2017-06-01", "close": 39.45, "volume": 55316.0}, {"date": "2017-06-02", "close": 39.2, "volume": 53952.0}, {"date": "2017-06-05", "close": 38.85, "volume": 24821.0}, {"date": "2017-06-06", "close": 39.1, "volume": 32889.0}, {"date": "2017-06-07", "close": 38.1, "volume": 44219.0}, {"date": "2017-06-08", "close": 38.85, "volume": 38733.0}, {"date": "2017-06-09", "close": 38.75, "volume": 49459.0}, {"date": "2017-06-12", "close": 39.45, "volume": 52920.0}, {"date": "2017-06-13", "close": 39.1, "volume": 36238.0}, {"date": "2017-06-14", "close": 39.0, "volume": 23239.0}, {"date": "2017-06-15", "close": 39.35, "volume": 25426.0}, {"date": "2017-06-16", "close": 39.5, "volume": 157751.0}, {"date": "2017-06-19", "close": 39.3, "volume": 32043.0}, {"date": "2017-06-20", "close": 38.9, "volume": 26885.0}, {"date": "2017-06-21", "close": 39.35, "volume": 35450.0}, {"date": "2017-06-22", "close": 39.3, "volume": 29915.0}, {"date": "2017-06-23", "close": 39.5, "volume": 111432.0}, {"date": "2017-06-26", "close": 39.3, "volume": 29155.0}, {"date": "2017-06-27", "close": 39.35, "volume": 42441.0}, {"date": "2017-06-28", "close": 39.5, "volume": 39425.0}, {"date": "2017-06-29", "close": 39.2, "volume": 24947.0}, {"date": "2017-06-30", "close": 39.15, "volume": 53739.0}, {"date": "2017-07-03", "close": 39.25, "volume": 33377.0}, {"date": "2017-07-05", "close": 39.6, "volume": 37996.0}, {"date": "2017-07-06", "close": 39.45, "volume": 35018.0}, {"date": "2017-07-07", "close": 40.0, "volume": 42087.0}, {"date": "2017-07-10", "close": 39.65, "volume": 23580.0}, {"date": "2017-07-11", "close": 39.95, "volume": 31649.0}, {"date": "2017-07-12", "close": 40.45, "volume": 36892.0}, {"date": "2017-07-13", "close": 39.8, "volume": 19262.0}, {"date": "2017-07-14", "close": 39.95, "volume": 21868.0}, {"date": "2017-07-17", "close": 40.25, "volume": 23645.0}, {"date": "2017-07-18", "close": 40.7, "volume": 23074.0}, {"date": "2017-07-19", "close": 40.7, "volume": 28661.0}, {"date": "2017-07-20", "close": 40.95, "volume": 19487.0}, {"date": "2017-07-21", "close": 41.1, "volume": 37072.0}, {"date": "2017-07-24", "close": 41.0, "volume": 23525.0}, {"date": "2017-07-25", "close": 41.45, "volume": 49345.0}, {"date": "2017-07-26", "close": 41.6, "volume": 40534.0}, {"date": "2017-07-27", "close": 40.85, "volume": 57642.0}, {"date": "2017-07-28", "close": 39.95, "volume": 39956.0}, {"date": "2017-07-31", "close": 40.8, "volume": 57165.0}, {"date": "2017-08-01", "close": 41.6, "volume": 54852.0}, {"date": "2017-08-02", "close": 41.15, "volume": 50299.0}, {"date": "2017-08-03", "close": 40.7, "volume": 45193.0}, {"date": "2017-08-04", "close": 40.4, "volume": 29580.0}, {"date": "2017-08-07", "close": 39.95, "volume": 78261.0}, {"date": "2017-08-08", "close": 39.1, "volume": 38771.0}, {"date": "2017-08-09", "close": 38.55, "volume": 31480.0}, {"date": "2017-08-10", "close": 38.1, "volume": 27814.0}, {"date": "2017-08-11", "close": 38.4, "volume": 38374.0}, {"date": "2017-08-14", "close": 40.3, "volume": 61066.0}, {"date": "2017-08-15", "close": 39.55, "volume": 31712.0}, {"date": "2017-08-16", "close": 39.9, "volume": 60806.0}, {"date": "2017-08-17", "close": 39.6, "volume": 58068.0}, {"date": "2017-08-18", "close": 38.8, "volume": 246034.0}, {"date": "2017-08-21", "close": 39.15, "volume": 31750.0}, {"date": "2017-08-22", "close": 39.95, "volume": 44270.0}, {"date": "2017-08-23", "close": 40.7, "volume": 56943.0}, {"date": "2017-08-24", "close": 40.5, "volume": 18556.0}, {"date": "2017-08-25", "close": 40.6, "volume": 28842.0}, {"date": "2017-08-28", "close": 40.4, "volume": 26082.0}, {"date": "2017-08-29", "close": 40.95, "volume": 71955.0}, {"date": "2017-08-30", "close": 40.75, "volume": 54187.0}, {"date": "2017-08-31", "close": 40.75, "volume": 69734.0}, {"date": "2017-09-01", "close": 40.6, "volume": 33609.0}, {"date": "2017-09-05", "close": 40.45, "volume": 34735.0}, {"date": "2017-09-06", "close": 40.55, "volume": 32062.0}, {"date": "2017-09-07", "close": 40.45, "volume": 21866.0}, {"date": "2017-09-08", "close": 40.2, "volume": 18371.0}, {"date": "2017-09-11", "close": 40.6, "volume": 25597.0}, {"date": "2017-09-12", "close": 40.65, "volume": 25994.0}, {"date": "2017-09-13", "close": 40.4, "volume": 23453.0}, {"date": "2017-09-14", "close": 40.0, "volume": 29910.0}, {"date": "2017-09-15", "close": 39.55, "volume": 127030.0}, {"date": "2017-09-18", "close": 39.7, "volume": 53797.0}, {"date": "2017-09-19", "close": 39.85, "volume": 31593.0}, {"date": "2017-09-20", "close": 39.9, "volume": 35129.0}, {"date": "2017-09-21", "close": 39.95, "volume": 41546.0}, {"date": "2017-09-22", "close": 40.4, "volume": 58749.0}, {"date": "2017-09-25", "close": 40.8, "volume": 29265.0}, {"date": "2017-09-26", "close": 40.85, "volume": 48684.0}, {"date": "2017-09-27", "close": 41.25, "volume": 63583.0}, {"date": "2017-09-28", "close": 42.0, "volume": 24858.0}, {"date": "2017-09-29", "close": 41.85, "volume": 46542.0}, {"date": "2017-10-02", "close": 43.2, "volume": 71726.0}, {"date": "2017-10-03", "close": 43.6, "volume": 36860.0}, {"date": "2017-10-04", "close": 43.45, "volume": 35040.0}, {"date": "2017-10-05", "close": 43.35, "volume": 27888.0}, {"date": "2017-10-06", "close": 43.35, "volume": 38171.0}, {"date": "2017-10-09", "close": 43.75, "volume": 32298.0}, {"date": "2017-10-10", "close": 43.2, "volume": 29389.0}, {"date": "2017-10-11", "close": 43.95, "volume": 28408.0}, {"date": "2017-10-12", "close": 44.0, "volume": 27515.0}, {"date": "2017-10-13", "close": 43.95, "volume": 25883.0}, {"date": "2017-10-16", "close": 43.7, "volume": 23084.0}, {"date": "2017-10-17", "close": 43.65, "volume": 13109.0}, {"date": "2017-10-18", "close": 43.9, "volume": 35387.0}, {"date": "2017-10-19", "close": 43.7, "volume": 20925.0}, {"date": "2017-10-20", "close": 43.85, "volume": 19413.0}, {"date": "2017-10-23", "close": 43.8, "volume": 17425.0}, {"date": "2017-10-24", "close": 44.15, "volume": 31735.0}, {"date": "2017-10-25", "close": 43.45, "volume": 35386.0}, {"date": "2017-10-26", "close": 44.35, "volume": 25577.0}, {"date": "2017-10-27", "close": 45.2, "volume": 36034.0}, {"date": "2017-10-30", "close": 43.8, "volume": 67996.0}, {"date": "2017-10-31", "close": 43.7, "volume": 111278.0}, {"date": "2017-11-01", "close": 44.85, "volume": 46493.0}, {"date": "2017-11-02", "close": 45.55, "volume": 33980.0}, {"date": "2017-11-03", "close": 45.7, "volume": 43492.0}, {"date": "2017-11-06", "close": 45.85, "volume": 29337.0}, {"date": "2017-11-07", "close": 44.6, "volume": 32041.0}, {"date": "2017-11-08", "close": 44.75, "volume": 23645.0}, {"date": "2017-11-09", "close": 44.75, "volume": 25432.0}, {"date": "2017-11-10", "close": 44.95, "volume": 21666.0}, {"date": "2017-11-13", "close": 45.3, "volume": 53254.0}, {"date": "2017-11-14", "close": 44.95, "volume": 15436.0}, {"date": "2017-11-15", "close": 44.95, "volume": 26063.0}, {"date": "2017-11-16", "close": 45.25, "volume": 18593.0}, {"date": "2017-11-17", "close": 45.5, "volume": 39878.0}, {"date": "2017-11-20", "close": 46.15, "volume": 28222.0}, {"date": "2017-11-21", "close": 46.7, "volume": 27371.0}, {"date": "2017-11-22", "close": 46.55, "volume": 18906.0}, {"date": "2017-11-24", "close": 46.95, "volume": 13311.0}, {"date": "2017-11-27", "close": 46.75, "volume": 22935.0}, {"date": "2017-11-28", "close": 47.15, "volume": 34331.0}, {"date": "2017-11-29", "close": 47.4, "volume": 36334.0}, {"date": "2017-11-30", "close": 46.45, "volume": 48761.0}, {"date": "2017-12-01", "close": 46.05, "volume": 47249.0}, {"date": "2017-12-04", "close": 46.6, "volume": 51983.0}, {"date": "2017-12-05", "close": 45.55, "volume": 32540.0}, {"date": "2017-12-06", "close": 45.6, "volume": 39685.0}, {"date": "2017-12-07", "close": 45.5, "volume": 69700.0}, {"date": "2017-12-08", "close": 45.05, "volume": 21894.0}, {"date": "2017-12-11", "close": 44.75, "volume": 19556.0}, {"date": "2017-12-12", "close": 44.35, "volume": 18967.0}, {"date": "2017-12-13", "close": 43.95, "volume": 39114.0}, {"date": "2017-12-14", "close": 44.05, "volume": 38194.0}, {"date": "2017-12-15", "close": 45.05, "volume": 246076.0}, {"date": "2017-12-18", "close": 45.95, "volume": 23730.0}, {"date": "2017-12-19", "close": 45.35, "volume": 39972.0}, {"date": "2017-12-20", "close": 45.25, "volume": 10335.0}, {"date": "2017-12-21", "close": 45.5, "volume": 28059.0}, {"date": "2017-12-22", "close": 44.9, "volume": 10079.0}, {"date": "2017-12-26", "close": 45.35, "volume": 54007.0}, {"date": "2017-12-27", "close": 44.7, "volume": 23732.0}, {"date": "2017-12-28", "close": 44.6, "volume": 31156.0}, {"date": "2017-12-29", "close": 44.2, "volume": 32802.0}, {"date": "2018-01-02", "close": 44.9, "volume": 48101.0}, {"date": "2018-01-03", "close": 44.2, "volume": 30934.0}, {"date": "2018-01-04", "close": 43.9, "volume": 61422.0}, {"date": "2018-01-05", "close": 43.95, "volume": 40684.0}, {"date": "2018-01-08", "close": 43.95, "volume": 17281.0}, {"date": "2018-01-09", "close": 42.7, "volume": 35039.0}, {"date": "2018-01-10", "close": 42.85, "volume": 63871.0}, {"date": "2018-01-11", "close": 43.15, "volume": 45308.0}, {"date": "2018-01-12", "close": 43.45, "volume": 47823.0}, {"date": "2018-01-16", "close": 43.5, "volume": 23104.0}, {"date": "2018-01-17", "close": 44.5, "volume": 33364.0}, {"date": "2018-01-18", "close": 45.25, "volume": 42147.0}, {"date": "2018-01-19", "close": 45.6, "volume": 33903.0}, {"date": "2018-01-22", "close": 45.65, "volume": 33064.0}, {"date": "2018-01-23", "close": 45.25, "volume": 28595.0}, {"date": "2018-01-24", "close": 44.35, "volume": 37145.0}, {"date": "2018-01-25", "close": 44.6, "volume": 28432.0}, {"date": "2018-01-26", "close": 44.65, "volume": 32069.0}, {"date": "2018-01-29", "close": 44.0, "volume": 26630.0}, {"date": "2018-01-30", "close": 43.9, "volume": 22898.0}, {"date": "2018-01-31", "close": 43.65, "volume": 66184.0}, {"date": "2018-02-01", "close": 45.15, "volume": 54808.0}, {"date": "2018-02-02", "close": 44.8, "volume": 29246.0}, {"date": "2018-02-05", "close": 42.15, "volume": 41051.0}, {"date": "2018-02-06", "close": 42.4, "volume": 47056.0}, {"date": "2018-02-07", "close": 42.05, "volume": 24361.0}, {"date": "2018-02-08", "close": 40.85, "volume": 69671.0}, {"date": "2018-02-09", "close": 39.55, "volume": 43869.0}, {"date": "2018-02-12", "close": 39.95, "volume": 61172.0}, {"date": "2018-02-13", "close": 40.45, "volume": 44567.0}, {"date": "2018-02-14", "close": 40.6, "volume": 50672.0}, {"date": "2018-02-15", "close": 41.45, "volume": 39529.0}, {"date": "2018-02-16", "close": 42.1, "volume": 75523.0}, {"date": "2018-02-20", "close": 40.95, "volume": 44099.0}, {"date": "2018-02-21", "close": 41.3, "volume": 35097.0}, {"date": "2018-02-22", "close": 41.05, "volume": 77622.0}, {"date": "2018-02-23", "close": 41.7, "volume": 36722.0}, {"date": "2018-02-26", "close": 41.3, "volume": 76686.0}, {"date": "2018-02-27", "close": 40.9, "volume": 43121.0}, {"date": "2018-02-28", "close": 40.5, "volume": 48874.0}, {"date": "2018-03-01", "close": 40.25, "volume": 41961.0}, {"date": "2018-03-02", "close": 40.8, "volume": 53171.0}, {"date": "2018-03-05", "close": 41.25, "volume": 51844.0}, {"date": "2018-03-06", "close": 41.5, "volume": 51321.0}, {"date": "2018-03-07", "close": 41.9, "volume": 38256.0}, {"date": "2018-03-08", "close": 41.85, "volume": 28988.0}, {"date": "2018-03-09", "close": 42.5, "volume": 95356.0}, {"date": "2018-03-12", "close": 43.0, "volume": 45910.0}, {"date": "2018-03-13", "close": 42.7, "volume": 48175.0}, {"date": "2018-03-14", "close": 42.75, "volume": 119574.0}, {"date": "2018-03-15", "close": 43.05, "volume": 106772.0}, {"date": "2018-03-16", "close": 43.35, "volume": 141565.0}, {"date": "2018-03-19", "close": 43.35, "volume": 71476.0}, {"date": "2018-03-20", "close": 43.3, "volume": 37335.0}, {"date": "2018-03-21", "close": 43.35, "volume": 29700.0}, {"date": "2018-03-22", "close": 43.05, "volume": 46295.0}, {"date": "2018-03-23", "close": 41.55, "volume": 51557.0}, {"date": "2018-03-26", "close": 42.0, "volume": 45878.0}, {"date": "2018-03-27", "close": 41.35, "volume": 61540.0}, {"date": "2018-03-28", "close": 41.2, "volume": 55271.0}, {"date": "2018-03-29", "close": 41.45, "volume": 59045.0}, {"date": "2018-04-02", "close": 41.1, "volume": 44644.0}, {"date": "2018-04-03", "close": 42.25, "volume": 47109.0}, {"date": "2018-04-04", "close": 42.75, "volume": 34774.0}, {"date": "2018-04-05", "close": 43.15, "volume": 34221.0}, {"date": "2018-04-06", "close": 43.05, "volume": 72533.0}, {"date": "2018-04-09", "close": 43.55, "volume": 64296.0}, {"date": "2018-04-10", "close": 43.9, "volume": 42406.0}, {"date": "2018-04-11", "close": 43.2, "volume": 31423.0}, {"date": "2018-04-12", "close": 43.25, "volume": 31619.0}, {"date": "2018-04-13", "close": 43.1, "volume": 18852.0}, {"date": "2018-04-16", "close": 43.95, "volume": 27546.0}, {"date": "2018-04-17", "close": 44.55, "volume": 30855.0}, {"date": "2018-04-18", "close": 45.4, "volume": 40846.0}, {"date": "2018-04-19", "close": 45.05, "volume": 29175.0}, {"date": "2018-04-20", "close": 44.75, "volume": 25378.0}, {"date": "2018-04-23", "close": 44.7, "volume": 16092.0}, {"date": "2018-04-24", "close": 45.1, "volume": 38560.0}, {"date": "2018-04-25", "close": 45.5, "volume": 33201.0}, {"date": "2018-04-26", "close": 45.85, "volume": 25253.0}, {"date": "2018-04-27", "close": 40.95, "volume": 73604.0}, {"date": "2018-04-30", "close": 39.8, "volume": 46284.0}, {"date": "2018-05-01", "close": 40.85, "volume": 56603.0}, {"date": "2018-05-02", "close": 40.85, "volume": 27534.0}, {"date": "2018-05-03", "close": 40.75, "volume": 34461.0}, {"date": "2018-05-04", "close": 41.4, "volume": 78753.0}, {"date": "2018-05-07", "close": 41.9, "volume": 38826.0}, {"date": "2018-05-08", "close": 42.5, "volume": 46052.0}, {"date": "2018-05-09", "close": 42.45, "volume": 42025.0}, {"date": "2018-05-10", "close": 42.35, "volume": 38843.0}, {"date": "2018-05-11", "close": 42.05, "volume": 40054.0}, {"date": "2018-05-14", "close": 41.3, "volume": 49144.0}, {"date": "2018-05-15", "close": 41.5, "volume": 56099.0}, {"date": "2018-05-16", "close": 41.75, "volume": 41560.0}, {"date": "2018-05-17", "close": 42.1, "volume": 24790.0}, {"date": "2018-05-18", "close": 41.9, "volume": 50744.0}, {"date": "2018-05-21", "close": 42.3, "volume": 25379.0}, {"date": "2018-05-22", "close": 41.75, "volume": 32783.0}, {"date": "2018-05-23", "close": 42.0, "volume": 18086.0}, {"date": "2018-05-24", "close": 42.15, "volume": 25989.0}, {"date": "2018-05-25", "close": 42.05, "volume": 30083.0}, {"date": "2018-05-29", "close": 42.1, "volume": 53171.0}, {"date": "2018-05-30", "close": 42.6, "volume": 35223.0}, {"date": "2018-05-31", "close": 42.25, "volume": 32520.0}, {"date": "2018-06-01", "close": 42.5, "volume": 34341.0}, {"date": "2018-06-04", "close": 42.6, "volume": 82033.0}, {"date": "2018-06-05", "close": 43.55, "volume": 35747.0}, {"date": "2018-06-06", "close": 44.75, "volume": 60517.0}, {"date": "2018-06-07", "close": 44.3, "volume": 33715.0}, {"date": "2018-06-08", "close": 44.25, "volume": 33388.0}, {"date": "2018-06-11", "close": 44.05, "volume": 59494.0}, {"date": "2018-06-12", "close": 43.45, "volume": 48406.0}, {"date": "2018-06-13", "close": 43.2, "volume": 60305.0}, {"date": "2018-06-14", "close": 43.05, "volume": 42237.0}, {"date": "2018-06-15", "close": 42.65, "volume": 115688.0}, {"date": "2018-06-18", "close": 42.95, "volume": 27404.0}, {"date": "2018-06-19", "close": 43.25, "volume": 43070.0}, {"date": "2018-06-20", "close": 42.8, "volume": 29514.0}, {"date": "2018-06-21", "close": 43.1, "volume": 44632.0}, {"date": "2018-06-22", "close": 43.25, "volume": 58318.0}, {"date": "2018-06-25", "close": 42.55, "volume": 27701.0}, {"date": "2018-06-26", "close": 42.9, "volume": 21800.0}, {"date": "2018-06-27", "close": 42.1, "volume": 29120.0}, {"date": "2018-06-28", "close": 42.05, "volume": 19303.0}, {"date": "2018-06-29", "close": 41.95, "volume": 40474.0}, {"date": "2018-07-02", "close": 42.85, "volume": 31964.0}, {"date": "2018-07-03", "close": 42.95, "volume": 14216.0}, {"date": "2018-07-05", "close": 43.75, "volume": 18558.0}, {"date": "2018-07-06", "close": 43.85, "volume": 22283.0}, {"date": "2018-07-09", "close": 43.75, "volume": 15333.0}, {"date": "2018-07-10", "close": 44.25, "volume": 37129.0}, {"date": "2018-07-11", "close": 44.35, "volume": 50486.0}, {"date": "2018-07-12", "close": 43.85, "volume": 32623.0}, {"date": "2018-07-13", "close": 43.75, "volume": 30151.0}, {"date": "2018-07-16", "close": 43.1, "volume": 22197.0}, {"date": "2018-07-17", "close": 43.0, "volume": 41289.0}, {"date": "2018-07-18", "close": 42.45, "volume": 39982.0}, {"date": "2018-07-19", "close": 43.3, "volume": 37957.0}, {"date": "2018-07-20", "close": 43.0, "volume": 25663.0}, {"date": "2018-07-23", "close": 43.35, "volume": 24193.0}, {"date": "2018-07-24", "close": 43.55, "volume": 45493.0}, {"date": "2018-07-25", "close": 42.95, "volume": 12398.0}, {"date": "2018-07-26", "close": 43.35, "volume": 31302.0}, {"date": "2018-07-27", "close": 44.55, "volume": 34435.0}, {"date": "2018-07-30", "close": 46.3, "volume": 78406.0}, {"date": "2018-07-31", "close": 46.25, "volume": 67980.0}, {"date": "2018-08-01", "close": 46.95, "volume": 42415.0}, {"date": "2018-08-02", "close": 46.25, "volume": 52070.0}, {"date": "2018-08-03", "close": 45.2, "volume": 41118.0}, {"date": "2018-08-06", "close": 45.5, "volume": 42986.0}, {"date": "2018-08-07", "close": 45.5, "volume": 35382.0}, {"date": "2018-08-08", "close": 45.25, "volume": 20389.0}, {"date": "2018-08-09", "close": 45.2, "volume": 48380.0}, {"date": "2018-08-10", "close": 44.9, "volume": 37482.0}, {"date": "2018-08-13", "close": 44.95, "volume": 58958.0}, {"date": "2018-08-14", "close": 46.15, "volume": 90319.0}, {"date": "2018-08-15", "close": 46.85, "volume": 50174.0}, {"date": "2018-08-16", "close": 47.45, "volume": 50099.0}, {"date": "2018-08-17", "close": 48.3, "volume": 109241.0}, {"date": "2018-08-20", "close": 48.0, "volume": 37729.0}, {"date": "2018-08-21", "close": 48.8, "volume": 40066.0}, {"date": "2018-08-22", "close": 48.8, "volume": 40056.0}, {"date": "2018-08-23", "close": 49.5, "volume": 26144.0}, {"date": "2018-08-24", "close": 49.25, "volume": 20668.0}, {"date": "2018-08-27", "close": 49.1, "volume": 27941.0}, {"date": "2018-08-28", "close": 48.9, "volume": 12533.0}, {"date": "2018-08-29", "close": 49.45, "volume": 13686.0}, {"date": "2018-08-30", "close": 49.6, "volume": 14836.0}, {"date": "2018-08-31", "close": 49.2, "volume": 25652.0}, {"date": "2018-09-04", "close": 49.05, "volume": 25116.0}, {"date": "2018-09-05", "close": 48.75, "volume": 33491.0}, {"date": "2018-09-06", "close": 48.25, "volume": 35935.0}, {"date": "2018-09-07", "close": 47.85, "volume": 25726.0}, {"date": "2018-09-10", "close": 47.55, "volume": 19978.0}, {"date": "2018-09-11", "close": 47.05, "volume": 13314.0}, {"date": "2018-09-12", "close": 46.95, "volume": 21720.0}, {"date": "2018-09-13", "close": 47.05, "volume": 28034.0}, {"date": "2018-09-14", "close": 47.0, "volume": 39240.0}, {"date": "2018-09-17", "close": 46.45, "volume": 21212.0}, {"date": "2018-09-18", "close": 45.95, "volume": 12563.0}, {"date": "2018-09-19", "close": 45.6, "volume": 33189.0}, {"date": "2018-09-20", "close": 45.85, "volume": 30090.0}, {"date": "2018-09-21", "close": 45.25, "volume": 88633.0}, {"date": "2018-09-24", "close": 45.65, "volume": 17680.0}, {"date": "2018-09-25", "close": 46.15, "volume": 18532.0}, {"date": "2018-09-26", "close": 46.1, "volume": 14250.0}, {"date": "2018-09-27", "close": 45.9, "volume": 13634.0}, {"date": "2018-09-28", "close": 45.9, "volume": 33361.0}, {"date": "2018-10-01", "close": 45.51, "volume": 17548.0}, {"date": "2018-10-02", "close": 44.67, "volume": 21062.0}, {"date": "2018-10-03", "close": 44.53, "volume": 17881.0}, {"date": "2018-10-04", "close": 43.94, "volume": 39813.0}, {"date": "2018-10-05", "close": 44.28, "volume": 8757.0}, {"date": "2018-10-08", "close": 43.84, "volume": 8947.0}, {"date": "2018-10-09", "close": 44.15, "volume": 15408.0}, {"date": "2018-10-10", "close": 41.85, "volume": 43726.0}, {"date": "2018-10-11", "close": 40.62, "volume": 29851.0}, {"date": "2018-10-12", "close": 40.87, "volume": 31652.0}, {"date": "2018-10-15", "close": 40.62, "volume": 20581.0}, {"date": "2018-10-16", "close": 42.75, "volume": 21637.0}, {"date": "2018-10-17", "close": 41.57, "volume": 65146.0}, {"date": "2018-10-18", "close": 41.4, "volume": 21483.0}, {"date": "2018-10-19", "close": 40.61, "volume": 28528.0}, {"date": "2018-10-22", "close": 41.12, "volume": 29331.0}, {"date": "2018-10-23", "close": 40.44, "volume": 16016.0}, {"date": "2018-10-24", "close": 38.79, "volume": 24366.0}, {"date": "2018-10-25", "close": 37.49, "volume": 34470.0}, {"date": "2018-10-26", "close": 38.95, "volume": 36649.0}, {"date": "2018-10-29", "close": 38.71, "volume": 32155.0}, {"date": "2018-10-30", "close": 39.79, "volume": 27672.0}, {"date": "2018-10-31", "close": 40.28, "volume": 21253.0}, {"date": "2018-11-01", "close": 40.54, "volume": 39933.0}, {"date": "2018-11-02", "close": 41.18, "volume": 35146.0}, {"date": "2018-11-05", "close": 41.08, "volume": 29600.0}, {"date": "2018-11-06", "close": 41.47, "volume": 34682.0}, {"date": "2018-11-07", "close": 43.08, "volume": 35003.0}, {"date": "2018-11-08", "close": 43.03, "volume": 42545.0}, {"date": "2018-11-09", "close": 42.99, "volume": 31969.0}, {"date": "2018-11-12", "close": 42.43, "volume": 55314.0}, {"date": "2018-11-13", "close": 42.19, "volume": 55817.0}, {"date": "2018-11-14", "close": 41.82, "volume": 61029.0}, {"date": "2018-11-15", "close": 43.36, "volume": 73320.0}, {"date": "2018-11-16", "close": 43.08, "volume": 327816.0}, {"date": "2018-11-19", "close": 45.07, "volume": 39405.0}, {"date": "2018-11-20", "close": 43.34, "volume": 31288.0}, {"date": "2018-11-21", "close": 44.11, "volume": 55725.0}, {"date": "2018-11-23", "close": 43.4, "volume": 10309.0}, {"date": "2018-11-26", "close": 45.69, "volume": 54501.0}, {"date": "2018-11-27", "close": 44.88, "volume": 17407.0}, {"date": "2018-11-28", "close": 47.83, "volume": 40338.0}, {"date": "2018-11-29", "close": 47.44, "volume": 16006.0}, {"date": "2018-11-30", "close": 46.74, "volume": 97465.0}, {"date": "2018-12-03", "close": 46.29, "volume": 32081.0}, {"date": "2018-12-04", "close": 42.95, "volume": 55200.0}, {"date": "2018-12-06", "close": 43.49, "volume": 86930.0}, {"date": "2018-12-07", "close": 44.66, "volume": 36269.0}, {"date": "2018-12-10", "close": 44.16, "volume": 28258.0}, {"date": "2018-12-11", "close": 43.49, "volume": 31443.0}, {"date": "2018-12-12", "close": 44.08, "volume": 27487.0}, {"date": "2018-12-13", "close": 43.0, "volume": 48161.0}, {"date": "2018-12-14", "close": 42.5, "volume": 31007.0}, {"date": "2018-12-17", "close": 41.49, "volume": 72242.0}, {"date": "2018-12-18", "close": 41.16, "volume": 45064.0}, {"date": "2018-12-19", "close": 40.69, "volume": 49743.0}, {"date": "2018-12-20", "close": 40.41, "volume": 33122.0}, {"date": "2018-12-21", "close": 40.73, "volume": 213776.0}, {"date": "2018-12-24", "close": 41.05, "volume": 27094.0}, {"date": "2018-12-26", "close": 43.51, "volume": 50133.0}, {"date": "2018-12-27", "close": 43.09, "volume": 39233.0}, {"date": "2018-12-28", "close": 44.11, "volume": 35820.0}, {"date": "2018-12-31", "close": 44.7, "volume": 31191.0}, {"date": "2019-01-02", "close": 43.4, "volume": 54811.0}, {"date": "2019-01-03", "close": 41.94, "volume": 36789.0}, {"date": "2019-01-04", "close": 41.5, "volume": 95709.0}, {"date": "2019-01-07", "close": 43.65, "volume": 61360.0}, {"date": "2019-01-08", "close": 44.0, "volume": 49087.0}, {"date": "2019-01-09", "close": 43.69, "volume": 68031.0}, {"date": "2019-01-10", "close": 43.3, "volume": 73493.0}, {"date": "2019-01-11", "close": 42.6, "volume": 62892.0}, {"date": "2019-01-14", "close": 42.4, "volume": 57362.0}, {"date": "2019-01-15", "close": 42.46, "volume": 216263.0}, {"date": "2019-01-16", "close": 44.17, "volume": 85528.0}, {"date": "2019-01-17", "close": 44.43, "volume": 58540.0}, {"date": "2019-01-18", "close": 44.98, "volume": 64759.0}, {"date": "2019-01-22", "close": 44.51, "volume": 46933.0}, {"date": "2019-01-23", "close": 44.4, "volume": 28190.0}, {"date": "2019-01-24", "close": 44.4, "volume": 38282.0}, {"date": "2019-01-25", "close": 44.27, "volume": 19154.0}, {"date": "2019-01-28", "close": 43.94, "volume": 29521.0}, {"date": "2019-01-29", "close": 43.56, "volume": 30924.0}, {"date": "2019-01-30", "close": 44.67, "volume": 26207.0}, {"date": "2019-01-31", "close": 44.91, "volume": 26675.0}, {"date": "2019-02-01", "close": 44.42, "volume": 33341.0}, {"date": "2019-02-04", "close": 45.29, "volume": 57251.0}, {"date": "2019-02-05", "close": 45.24, "volume": 117521.0}, {"date": "2019-02-06", "close": 44.44, "volume": 91325.0}, {"date": "2019-02-07", "close": 45.08, "volume": 80892.0}, {"date": "2019-02-08", "close": 45.57, "volume": 47632.0}, {"date": "2019-02-11", "close": 45.84, "volume": 41141.0}, {"date": "2019-02-12", "close": 46.59, "volume": 50639.0}, {"date": "2019-02-13", "close": 46.82, "volume": 69808.0}, {"date": "2019-02-14", "close": 47.24, "volume": 95187.0}, {"date": "2019-02-15", "close": 48.54, "volume": 70104.0}, {"date": "2019-02-19", "close": 49.15, "volume": 43674.0}, {"date": "2019-02-20", "close": 49.58, "volume": 39855.0}, {"date": "2019-02-21", "close": 48.75, "volume": 56942.0}, {"date": "2019-02-22", "close": 49.33, "volume": 125070.0}, {"date": "2019-02-25", "close": 48.43, "volume": 61012.0}, {"date": "2019-02-26", "close": 48.09, "volume": 24572.0}, {"date": "2019-02-27", "close": 48.57, "volume": 53686.0}, {"date": "2019-02-28", "close": 50.2, "volume": 107194.0}, {"date": "2019-03-01", "close": 49.98, "volume": 89036.0}, {"date": "2019-03-04", "close": 49.54, "volume": 53012.0}, {"date": "2019-03-05", "close": 49.68, "volume": 25271.0}, {"date": "2019-03-06", "close": 48.58, "volume": 35148.0}, {"date": "2019-03-07", "close": 48.48, "volume": 27307.0}, {"date": "2019-03-08", "close": 48.2, "volume": 30444.0}, {"date": "2019-03-11", "close": 49.55, "volume": 39617.0}, {"date": "2019-03-12", "close": 49.2, "volume": 150668.0}, {"date": "2019-03-13", "close": 48.93, "volume": 29334.0}, {"date": "2019-03-14", "close": 49.16, "volume": 26587.0}, {"date": "2019-03-15", "close": 49.64, "volume": 102108.0}, {"date": "2019-03-18", "close": 49.69, "volume": 64391.0}, {"date": "2019-03-19", "close": 49.06, "volume": 41257.0}, {"date": "2019-03-20", "close": 48.68, "volume": 48976.0}, {"date": "2019-03-21", "close": 48.58, "volume": 51935.0}, {"date": "2019-03-22", "close": 47.99, "volume": 51023.0}, {"date": "2019-03-25", "close": 48.51, "volume": 25414.0}, {"date": "2019-03-26", "close": 48.74, "volume": 59753.0}, {"date": "2019-03-27", "close": 48.72, "volume": 19012.0}, {"date": "2019-03-28", "close": 48.79, "volume": 36305.0}, {"date": "2019-03-29", "close": 48.35, "volume": 77062.0}, {"date": "2019-04-01", "close": 49.46, "volume": 67061.0}, {"date": "2019-04-02", "close": 48.6, "volume": 61828.0}, {"date": "2019-04-03", "close": 48.93, "volume": 50078.0}, {"date": "2019-04-04", "close": 48.75, "volume": 22061.0}, {"date": "2019-04-05", "close": 49.01, "volume": 43209.0}, {"date": "2019-04-08", "close": 49.3, "volume": 26258.0}, {"date": "2019-04-09", "close": 48.24, "volume": 88687.0}, {"date": "2019-04-10", "close": 49.59, "volume": 43499.0}, {"date": "2019-04-11", "close": 49.11, "volume": 46332.0}, {"date": "2019-04-12", "close": 49.05, "volume": 44846.0}, {"date": "2019-04-15", "close": 50.3, "volume": 29729.0}, {"date": "2019-04-16", "close": 49.81, "volume": 30030.0}, {"date": "2019-04-17", "close": 49.73, "volume": 21668.0}, {"date": "2019-04-18", "close": 49.72, "volume": 17930.0}, {"date": "2019-04-22", "close": 49.48, "volume": 16730.0}, {"date": "2019-04-23", "close": 49.97, "volume": 33766.0}, {"date": "2019-04-24", "close": 49.58, "volume": 52324.0}, {"date": "2019-04-25", "close": 49.61, "volume": 17843.0}, {"date": "2019-04-26", "close": 50.69, "volume": 35038.0}, {"date": "2019-04-29", "close": 50.72, "volume": 29353.0}, {"date": "2019-04-30", "close": 50.86, "volume": 42940.0}, {"date": "2019-05-01", "close": 50.2, "volume": 84700.0}, {"date": "2019-05-02", "close": 50.21, "volume": 38034.0}, {"date": "2019-05-03", "close": 51.51, "volume": 37888.0}, {"date": "2019-05-06", "close": 50.97, "volume": 50333.0}, {"date": "2019-05-07", "close": 49.99, "volume": 36711.0}, {"date": "2019-05-08", "close": 49.52, "volume": 44125.0}, {"date": "2019-05-09", "close": 49.57, "volume": 29056.0}, {"date": "2019-05-10", "close": 49.99, "volume": 29612.0}, {"date": "2019-05-13", "close": 48.93, "volume": 28000.0}, {"date": "2019-05-14", "close": 48.78, "volume": 25518.0}, {"date": "2019-05-15", "close": 48.77, "volume": 24951.0}, {"date": "2019-05-16", "close": 48.85, "volume": 43532.0}, {"date": "2019-05-17", "close": 47.62, "volume": 65459.0}, {"date": "2019-05-20", "close": 47.29, "volume": 45680.0}, {"date": "2019-05-21", "close": 47.9, "volume": 68064.0}, {"date": "2019-05-22", "close": 48.11, "volume": 39668.0}, {"date": "2019-05-23", "close": 46.52, "volume": 38496.0}, {"date": "2019-05-24", "close": 46.72, "volume": 24949.0}, {"date": "2019-05-28", "close": 46.76, "volume": 41513.0}, {"date": "2019-05-29", "close": 45.78, "volume": 32388.0}, {"date": "2019-05-30", "close": 45.7, "volume": 21940.0}, {"date": "2019-05-31", "close": 45.53, "volume": 39410.0}, {"date": "2019-06-03", "close": 45.62, "volume": 46367.0}, {"date": "2019-06-04", "close": 46.95, "volume": 40153.0}, {"date": "2019-06-05", "close": 47.0, "volume": 49606.0}, {"date": "2019-06-06", "close": 46.32, "volume": 19545.0}, {"date": "2019-06-07", "close": 46.01, "volume": 25915.0}, {"date": "2019-06-10", "close": 45.89, "volume": 27289.0}, {"date": "2019-06-11", "close": 45.55, "volume": 51916.0}, {"date": "2019-06-12", "close": 46.04, "volume": 30385.0}, {"date": "2019-06-13", "close": 46.07, "volume": 27184.0}, {"date": "2019-06-14", "close": 45.47, "volume": 29198.0}, {"date": "2019-06-17", "close": 46.03, "volume": 23916.0}, {"date": "2019-06-18", "close": 46.79, "volume": 56890.0}, {"date": "2019-06-19", "close": 47.52, "volume": 36846.0}, {"date": "2019-06-20", "close": 47.18, "volume": 27305.0}, {"date": "2019-06-21", "close": 46.91, "volume": 61531.0}, {"date": "2019-06-24", "close": 45.93, "volume": 34036.0}, {"date": "2019-06-25", "close": 46.29, "volume": 70083.0}, {"date": "2019-06-26", "close": 45.75, "volume": 26354.0}, {"date": "2019-06-27", "close": 47.25, "volume": 41623.0}, {"date": "2019-06-28", "close": 47.03, "volume": 110988.0}, {"date": "2019-07-01", "close": 46.88, "volume": 42834.0}, {"date": "2019-07-02", "close": 47.17, "volume": 23114.0}, {"date": "2019-07-03", "close": 47.75, "volume": 11219.0}, {"date": "2019-07-05", "close": 47.97, "volume": 26865.0}, {"date": "2019-07-08", "close": 47.42, "volume": 32906.0}, {"date": "2019-07-09", "close": 47.21, "volume": 49660.0}, {"date": "2019-07-10", "close": 47.77, "volume": 33574.0}, {"date": "2019-07-11", "close": 47.57, "volume": 38601.0}, {"date": "2019-07-12", "close": 47.88, "volume": 53525.0}, {"date": "2019-07-15", "close": 48.14, "volume": 30126.0}, {"date": "2019-07-16", "close": 48.32, "volume": 34411.0}, {"date": "2019-07-17", "close": 48.97, "volume": 54145.0}, {"date": "2019-07-18", "close": 49.17, "volume": 45397.0}, {"date": "2019-07-19", "close": 48.81, "volume": 87881.0}, {"date": "2019-07-22", "close": 48.57, "volume": 21699.0}, {"date": "2019-07-23", "close": 49.33, "volume": 43960.0}, {"date": "2019-07-24", "close": 49.67, "volume": 55645.0}, {"date": "2019-07-25", "close": 48.82, "volume": 35152.0}, {"date": "2019-07-26", "close": 50.26, "volume": 138199.0}, {"date": "2019-07-29", "close": 49.8, "volume": 61230.0}, {"date": "2019-07-30", "close": 49.27, "volume": 51761.0}, {"date": "2019-07-31", "close": 47.33, "volume": 173615.0}, {"date": "2019-08-01", "close": 42.4, "volume": 130443.0}, {"date": "2019-08-02", "close": 40.17, "volume": 59551.0}, {"date": "2019-08-05", "close": 38.59, "volume": 98205.0}, {"date": "2019-08-06", "close": 37.5, "volume": 81344.0}, {"date": "2019-08-07", "close": 38.07, "volume": 81031.0}, {"date": "2019-08-08", "close": 38.2, "volume": 132261.0}, {"date": "2019-08-09", "close": 37.06, "volume": 48303.0}, {"date": "2019-08-12", "close": 35.64, "volume": 65812.0}, {"date": "2019-08-13", "close": 35.64, "volume": 57124.0}, {"date": "2019-08-14", "close": 34.39, "volume": 80491.0}, {"date": "2019-08-15", "close": 32.67, "volume": 66478.0}, {"date": "2019-08-16", "close": 32.88, "volume": 111407.0}, {"date": "2019-08-19", "close": 33.04, "volume": 111712.0}, {"date": "2019-08-20", "close": 32.74, "volume": 158476.0}, {"date": "2019-08-21", "close": 33.74, "volume": 78448.0}, {"date": "2019-08-22", "close": 33.49, "volume": 57407.0}, {"date": "2019-08-23", "close": 32.29, "volume": 78327.0}, {"date": "2019-08-26", "close": 32.26, "volume": 51636.0}, {"date": "2019-08-27", "close": 32.88, "volume": 64652.0}, {"date": "2019-08-28", "close": 33.77, "volume": 87545.0}, {"date": "2019-08-29", "close": 34.49, "volume": 66874.0}, {"date": "2019-08-30", "close": 34.87, "volume": 146312.0}, {"date": "2019-09-03", "close": 34.44, "volume": 86721.0}, {"date": "2019-09-04", "close": 33.06, "volume": 80419.0}, {"date": "2019-09-05", "close": 33.69, "volume": 80438.0}, {"date": "2019-09-06", "close": 33.94, "volume": 44958.0}, {"date": "2019-09-09", "close": 34.23, "volume": 44964.0}, {"date": "2019-09-10", "close": 34.69, "volume": 43243.0}, {"date": "2019-09-11", "close": 35.75, "volume": 54984.0}, {"date": "2019-09-12", "close": 36.27, "volume": 45451.0}, {"date": "2019-09-13", "close": 36.35, "volume": 34026.0}, {"date": "2019-09-16", "close": 36.26, "volume": 35380.0}, {"date": "2019-09-17", "close": 35.9, "volume": 41305.0}, {"date": "2019-09-18", "close": 35.63, "volume": 34754.0}, {"date": "2019-09-19", "close": 35.17, "volume": 43018.0}, {"date": "2019-09-20", "close": 35.15, "volume": 73706.0}, {"date": "2019-09-23", "close": 34.86, "volume": 27209.0}, {"date": "2019-09-24", "close": 34.63, "volume": 43671.0}, {"date": "2019-09-25", "close": 34.3, "volume": 96010.0}, {"date": "2019-09-26", "close": 33.6, "volume": 45501.0}, {"date": "2019-09-27", "close": 32.95, "volume": 42008.0}, {"date": "2019-09-30", "close": 32.14, "volume": 92849.0}, {"date": "2019-10-01", "close": 31.25, "volume": 65365.0}, {"date": "2019-10-02", "close": 31.24, "volume": 68908.0}, {"date": "2019-10-03", "close": 31.69, "volume": 94772.0}, {"date": "2019-10-04", "close": 32.03, "volume": 40234.0}, {"date": "2019-10-07", "close": 32.0, "volume": 69607.0}, {"date": "2019-10-08", "close": 31.61, "volume": 54176.0}, {"date": "2019-10-09", "close": 31.66, "volume": 50136.0}, {"date": "2019-10-10", "close": 31.7, "volume": 71884.0}, {"date": "2019-10-11", "close": 32.32, "volume": 52997.0}, {"date": "2019-10-14", "close": 32.8, "volume": 40867.0}, {"date": "2019-10-15", "close": 33.9, "volume": 53892.0}, {"date": "2019-10-16", "close": 34.23, "volume": 49619.0}, {"date": "2019-10-17", "close": 34.98, "volume": 82672.0}, {"date": "2019-10-18", "close": 34.75, "volume": 39114.0}, {"date": "2019-10-21", "close": 35.1, "volume": 50207.0}, {"date": "2019-10-22", "close": 34.28, "volume": 68363.0}, {"date": "2019-10-23", "close": 35.04, "volume": 52035.0}, {"date": "2019-10-24", "close": 34.99, "volume": 37226.0}, {"date": "2019-10-25", "close": 34.7, "volume": 43028.0}, {"date": "2019-10-28", "close": 34.93, "volume": 65027.0}, {"date": "2019-10-29", "close": 34.62, "volume": 68111.0}, {"date": "2019-10-30", "close": 34.87, "volume": 41097.0}, {"date": "2019-10-31", "close": 34.48, "volume": 47779.0}, {"date": "2019-11-01", "close": 35.19, "volume": 63712.0}, {"date": "2019-11-04", "close": 35.3, "volume": 38465.0}, {"date": "2019-11-05", "close": 36.2, "volume": 39576.0}, {"date": "2019-11-06", "close": 36.1, "volume": 44025.0}, {"date": "2019-11-07", "close": 36.3, "volume": 41954.0}, {"date": "2019-11-08", "close": 36.17, "volume": 39808.0}, {"date": "2019-11-11", "close": 36.04, "volume": 40581.0}, {"date": "2019-11-12", "close": 36.81, "volume": 45118.0}, {"date": "2019-11-13", "close": 36.62, "volume": 41857.0}, {"date": "2019-11-14", "close": 36.73, "volume": 33774.0}, {"date": "2019-11-15", "close": 36.99, "volume": 41898.0}, {"date": "2019-11-18", "close": 37.05, "volume": 41862.0}, {"date": "2019-11-19", "close": 37.61, "volume": 68706.0}, {"date": "2019-11-20", "close": 37.51, "volume": 65243.0}, {"date": "2019-11-21", "close": 37.4, "volume": 47220.0}, {"date": "2019-11-22", "close": 38.465, "volume": 133552.0}, {"date": "2019-11-25", "close": 39.43, "volume": 65452.0}, {"date": "2019-11-26", "close": 39.64, "volume": 83707.0}, {"date": "2019-11-27", "close": 40.05, "volume": 60340.0}, {"date": "2019-11-29", "close": 39.93, "volume": 51503.0}, {"date": "2019-12-02", "close": 40.0, "volume": 61650.0}, {"date": "2019-12-03", "close": 39.61, "volume": 59985.0}, {"date": "2019-12-04", "close": 39.73, "volume": 74346.0}, {"date": "2019-12-05", "close": 39.94, "volume": 84760.0}, {"date": "2019-12-06", "close": 40.15, "volume": 49247.0}, {"date": "2019-12-09", "close": 39.905, "volume": 49001.0}, {"date": "2019-12-10", "close": 40.26, "volume": 95169.0}, {"date": "2019-12-11", "close": 41.81, "volume": 79549.0}, {"date": "2019-12-12", "close": 42.16, "volume": 51342.0}, {"date": "2019-12-13", "close": 41.54, "volume": 80391.0}, {"date": "2019-12-16", "close": 41.49, "volume": 101016.0}, {"date": "2019-12-17", "close": 42.8, "volume": 70055.0}, {"date": "2019-12-18", "close": 42.83, "volume": 103965.0}, {"date": "2019-12-19", "close": 43.06, "volume": 73948.0}, {"date": "2019-12-20", "close": 42.97, "volume": 271743.0}, {"date": "2019-12-23", "close": 43.12, "volume": 52125.0}, {"date": "2019-12-24", "close": 42.46, "volume": 19299.0}, {"date": "2019-12-26", "close": 42.12, "volume": 33054.0}, {"date": "2019-12-27", "close": 41.92, "volume": 40714.0}, {"date": "2019-12-30", "close": 41.81, "volume": 52192.0}, {"date": "2019-12-31", "close": 41.7, "volume": 37397.0}, {"date": "2020-01-02", "close": 42.4, "volume": 54882.0}, {"date": "2020-01-03", "close": 42.11, "volume": 81336.0}, {"date": "2020-01-06", "close": 42.8, "volume": 66595.0}, {"date": "2020-01-07", "close": 42.58, "volume": 92097.0}, {"date": "2020-01-08", "close": 42.62, "volume": 107578.0}, {"date": "2020-01-09", "close": 42.55, "volume": 75416.0}, {"date": "2020-01-10", "close": 42.68, "volume": 41407.0}, {"date": "2020-01-13", "close": 43.34, "volume": 48181.0}, {"date": "2020-01-14", "close": 43.82, "volume": 55877.0}, {"date": "2020-01-15", "close": 43.57, "volume": 60767.0}, {"date": "2020-01-16", "close": 43.58, "volume": 46697.0}, {"date": "2020-01-17", "close": 43.05, "volume": 72973.0}, {"date": "2020-01-21", "close": 42.5, "volume": 93791.0}, {"date": "2020-01-22", "close": 42.98, "volume": 69523.0}, {"date": "2020-01-23", "close": 42.91, "volume": 67375.0}, {"date": "2020-01-24", "close": 42.08, "volume": 53498.0}, {"date": "2020-01-27", "close": 41.62, "volume": 27217.0}, {"date": "2020-01-28", "close": 42.32, "volume": 35180.0}, {"date": "2020-01-29", "close": 42.46, "volume": 46588.0}, {"date": "2020-01-30", "close": 42.18, "volume": 37973.0}, {"date": "2020-01-31", "close": 41.37, "volume": 50732.0}, {"date": "2020-02-03", "close": 41.45, "volume": 47372.0}, {"date": "2020-02-04", "close": 42.03, "volume": 85963.0}, {"date": "2020-02-05", "close": 43.53, "volume": 80805.0}, {"date": "2020-02-06", "close": 43.57, "volume": 37659.0}, {"date": "2020-02-07", "close": 42.71, "volume": 43986.0}, {"date": "2020-02-10", "close": 43.07, "volume": 29500.0}, {"date": "2020-02-11", "close": 44.22, "volume": 37005.0}, {"date": "2020-02-12", "close": 44.36, "volume": 49161.0}, {"date": "2020-02-13", "close": 46.0, "volume": 55840.0}, {"date": "2020-02-14", "close": 43.28, "volume": 58704.0}, {"date": "2020-02-18", "close": 42.17, "volume": 49176.0}, {"date": "2020-02-19", "close": 42.16, "volume": 45978.0}, {"date": "2020-02-20", "close": 41.76, "volume": 39090.0}, {"date": "2020-02-21", "close": 40.16, "volume": 32339.0}, {"date": "2020-02-24", "close": 39.63, "volume": 52255.0}, {"date": "2020-02-25", "close": 37.74, "volume": 47735.0}, {"date": "2020-02-26", "close": 37.63, "volume": 53255.0}, {"date": "2020-02-27", "close": 36.5, "volume": 49880.0}, {"date": "2020-02-28", "close": 36.06, "volume": 89887.0}, {"date": "2020-03-02", "close": 37.15, "volume": 37427.0}, {"date": "2020-03-03", "close": 37.35, "volume": 67583.0}, {"date": "2020-03-04", "close": 39.03, "volume": 74711.0}, {"date": "2020-03-05", "close": 38.6, "volume": 78017.0}, {"date": "2020-03-06", "close": 38.55, "volume": 88571.0}, {"date": "2020-03-09", "close": 32.79, "volume": 99264.0}, {"date": "2020-03-10", "close": 34.93, "volume": 42854.0}, {"date": "2020-03-11", "close": 33.48, "volume": 83592.0}, {"date": "2020-03-12", "close": 30.05, "volume": 97307.0}, {"date": "2020-03-13", "close": 30.35, "volume": 82759.0}, {"date": "2020-03-16", "close": 26.36, "volume": 69570.0}, {"date": "2020-03-17", "close": 30.56, "volume": 91490.0}, {"date": "2020-03-18", "close": 24.07, "volume": 73604.0}, {"date": "2020-03-19", "close": 27.12, "volume": 101600.0}, {"date": "2020-03-20", "close": 22.81, "volume": 155813.0}, {"date": "2020-03-23", "close": 25.99, "volume": 110052.0}, {"date": "2020-03-24", "close": 26.78, "volume": 68902.0}, {"date": "2020-03-25", "close": 28.0, "volume": 86497.0}, {"date": "2020-03-26", "close": 27.78, "volume": 71951.0}, {"date": "2020-03-27", "close": 25.76, "volume": 69688.0}, {"date": "2020-03-30", "close": 27.5, "volume": 46753.0}, {"date": "2020-03-31", "close": 29.23, "volume": 123504.0}, {"date": "2020-04-01", "close": 25.69, "volume": 62444.0}, {"date": "2020-04-02", "close": 27.56, "volume": 59651.0}, {"date": "2020-04-03", "close": 26.83, "volume": 67946.0}, {"date": "2020-04-06", "close": 27.13, "volume": 62832.0}, {"date": "2020-04-07", "close": 27.02, "volume": 120985.0}, {"date": "2020-04-08", "close": 28.49, "volume": 63967.0}, {"date": "2020-04-09", "close": 30.47, "volume": 49767.0}, {"date": "2020-04-13", "close": 29.84, "volume": 35411.0}, {"date": "2020-04-14", "close": 30.79, "volume": 36681.0}, {"date": "2020-04-15", "close": 29.11, "volume": 74581.0}, {"date": "2020-04-16", "close": 29.39, "volume": 61133.0}, {"date": "2020-04-17", "close": 32.11, "volume": 63204.0}, {"date": "2020-04-20", "close": 32.82, "volume": 44600.0}, {"date": "2020-04-21", "close": 31.4, "volume": 43533.0}, {"date": "2020-04-22", "close": 31.96, "volume": 33440.0}, {"date": "2020-04-23", "close": 33.07, "volume": 34546.0}, {"date": "2020-04-24", "close": 33.02, "volume": 32236.0}, {"date": "2020-04-27", "close": 34.69, "volume": 31172.0}, {"date": "2020-04-28", "close": 35.17, "volume": 50967.0}, {"date": "2020-04-29", "close": 37.22, "volume": 44779.0}, {"date": "2020-04-30", "close": 31.3, "volume": 98029.0}, {"date": "2020-05-01", "close": 33.88, "volume": 85115.0}, {"date": "2020-05-04", "close": 33.68, "volume": 52232.0}, {"date": "2020-05-05", "close": 35.59, "volume": 68005.0}, {"date": "2020-05-06", "close": 33.25, "volume": 43575.0}, {"date": "2020-05-07", "close": 34.5, "volume": 39479.0}, {"date": "2020-05-08", "close": 34.4, "volume": 42597.0}, {"date": "2020-05-11", "close": 32.05, "volume": 52899.0}, {"date": "2020-05-12", "close": 29.65, "volume": 59132.0}, {"date": "2020-05-13", "close": 29.21, "volume": 44115.0}, {"date": "2020-05-14", "close": 28.33, "volume": 37957.0}, {"date": "2020-05-15", "close": 28.96, "volume": 48224.0}, {"date": "2020-05-18", "close": 32.36, "volume": 64127.0}, {"date": "2020-05-19", "close": 30.14, "volume": 33446.0}, {"date": "2020-05-20", "close": 31.25, "volume": 42529.0}, {"date": "2020-05-21", "close": 30.35, "volume": 35002.0}, {"date": "2020-05-22", "close": 30.68, "volume": 33857.0}, {"date": "2020-05-26", "close": 31.67, "volume": 32138.0}, {"date": "2020-05-27", "close": 31.25, "volume": 93076.0}, {"date": "2020-05-28", "close": 31.08, "volume": 68255.0}, {"date": "2020-05-29", "close": 31.4, "volume": 70085.0}, {"date": "2020-06-01", "close": 29.91, "volume": 72000.0}, {"date": "2020-06-02", "close": 32.12, "volume": 89096.0}, {"date": "2020-06-03", "close": 33.35, "volume": 79679.0}, {"date": "2020-06-04", "close": 33.94, "volume": 35552.0}, {"date": "2020-06-05", "close": 37.6, "volume": 65707.0}, {"date": "2020-06-08", "close": 37.81, "volume": 65505.0}, {"date": "2020-06-09", "close": 37.39, "volume": 57983.0}, {"date": "2020-06-10", "close": 34.58, "volume": 60723.0}, {"date": "2020-06-11", "close": 31.35, "volume": 43342.0}, {"date": "2020-06-12", "close": 31.95, "volume": 56420.0}, {"date": "2020-06-15", "close": 32.39, "volume": 27177.0}, {"date": "2020-06-16", "close": 32.76, "volume": 31735.0}, {"date": "2020-06-17", "close": 31.37, "volume": 27741.0}, {"date": "2020-06-18", "close": 32.44, "volume": 44634.0}, {"date": "2020-06-19", "close": 31.75, "volume": 74491.0}, {"date": "2020-06-22", "close": 31.93, "volume": 26671.0}, {"date": "2020-06-23", "close": 32.06, "volume": 27694.0}, {"date": "2020-06-24", "close": 30.64, "volume": 40533.0}, {"date": "2020-06-25", "close": 31.71, "volume": 40024.0}, {"date": "2020-06-26", "close": 30.06, "volume": 104375.0}, {"date": "2020-06-29", "close": 31.6, "volume": 38900.0}, {"date": "2020-06-30", "close": 32.04, "volume": 44002.0}, {"date": "2020-07-01", "close": 31.42, "volume": 30908.0}, {"date": "2020-07-02", "close": 31.91, "volume": 39474.0}, {"date": "2020-07-06", "close": 32.53, "volume": 28805.0}, {"date": "2020-07-07", "close": 31.69, "volume": 43574.0}, {"date": "2020-07-08", "close": 32.76, "volume": 39337.0}, {"date": "2020-07-09", "close": 31.41, "volume": 33896.0}, {"date": "2020-07-10", "close": 32.53, "volume": 38539.0}, {"date": "2020-07-13", "close": 31.53, "volume": 23456.0}, {"date": "2020-07-14", "close": 31.51, "volume": 25382.0}, {"date": "2020-07-15", "close": 34.06, "volume": 48590.0}, {"date": "2020-07-16", "close": 32.73, "volume": 26279.0}, {"date": "2020-07-17", "close": 32.8, "volume": 25965.0}, {"date": "2020-07-20", "close": 32.1, "volume": 35092.0}, {"date": "2020-07-21", "close": 32.88, "volume": 22806.0}, {"date": "2020-07-22", "close": 32.0, "volume": 29275.0}, {"date": "2020-07-23", "close": 33.01, "volume": 32009.0}, {"date": "2020-07-24", "close": 32.14, "volume": 23035.0}, {"date": "2020-07-27", "close": 32.67, "volume": 20418.0}, {"date": "2020-07-28", "close": 31.75, "volume": 21966.0}, {"date": "2020-07-29", "close": 32.63, "volume": 20101.0}, {"date": "2020-07-30", "close": 32.95, "volume": 29389.0}, {"date": "2020-07-31", "close": 35.11, "volume": 47222.0}, {"date": "2020-08-03", "close": 35.99, "volume": 51494.0}, {"date": "2020-08-04", "close": 35.64, "volume": 45595.0}, {"date": "2020-08-05", "close": 34.78, "volume": 45907.0}, {"date": "2020-08-06", "close": 35.81, "volume": 23821.0}, {"date": "2020-08-07", "close": 37.25, "volume": 31717.0}, {"date": "2020-08-10", "close": 36.5, "volume": 20727.0}, {"date": "2020-08-11", "close": 37.31, "volume": 47394.0}, {"date": "2020-08-12", "close": 38.01, "volume": 30453.0}, {"date": "2020-08-13", "close": 36.09, "volume": 45343.0}, {"date": "2020-08-14", "close": 36.14, "volume": 52856.0}, {"date": "2020-08-17", "close": 35.16, "volume": 39396.0}, {"date": "2020-08-18", "close": 35.57, "volume": 49771.0}, {"date": "2020-08-19", "close": 36.45, "volume": 45946.0}, {"date": "2020-08-20", "close": 37.2, "volume": 40718.0}, {"date": "2020-08-21", "close": 36.55, "volume": 21104.0}, {"date": "2020-08-24", "close": 36.81, "volume": 46019.0}, {"date": "2020-08-25", "close": 36.89, "volume": 39454.0}, {"date": "2020-08-26", "close": 36.21, "volume": 46715.0}, {"date": "2020-08-27", "close": 36.05, "volume": 25314.0}, {"date": "2020-08-28", "close": 36.06, "volume": 20819.0}, {"date": "2020-08-31", "close": 35.46, "volume": 40667.0}, {"date": "2020-09-01", "close": 35.63, "volume": 28114.0}, {"date": "2020-09-02", "close": 36.22, "volume": 23930.0}, {"date": "2020-09-03", "close": 35.22, "volume": 50056.0}, {"date": "2020-09-04", "close": 34.87, "volume": 26103.0}, {"date": "2020-09-08", "close": 34.84, "volume": 44767.0}, {"date": "2020-09-09", "close": 35.13, "volume": 37601.0}, {"date": "2020-09-10", "close": 34.34, "volume": 29515.0}, {"date": "2020-09-11", "close": 33.83, "volume": 34899.0}, {"date": "2020-09-14", "close": 34.54, "volume": 34041.0}, {"date": "2020-09-15", "close": 35.38, "volume": 23751.0}, {"date": "2020-09-16", "close": 35.39, "volume": 80986.0}, {"date": "2020-09-17", "close": 34.06, "volume": 33875.0}, {"date": "2020-09-18", "close": 33.27, "volume": 171234.0}, {"date": "2020-09-21", "close": 31.9, "volume": 50138.0}, {"date": "2020-09-22", "close": 31.99, "volume": 22589.0}, {"date": "2020-09-23", "close": 31.41, "volume": 48299.0}, {"date": "2020-09-24", "close": 32.34, "volume": 37833.0}, {"date": "2020-09-25", "close": 33.17, "volume": 31526.0}, {"date": "2020-09-28", "close": 34.33, "volume": 39777.0}, {"date": "2020-09-29", "close": 33.14, "volume": 53575.0}, {"date": "2020-09-30", "close": 32.79, "volume": 81438.0}, {"date": "2020-10-01", "close": 33.35, "volume": 55062.0}, {"date": "2020-10-02", "close": 33.62, "volume": 18496.0}, {"date": "2020-10-05", "close": 33.69, "volume": 25799.0}, {"date": "2020-10-06", "close": 33.37, "volume": 63334.0}, {"date": "2020-10-07", "close": 35.11, "volume": 54175.0}, {"date": "2020-10-08", "close": 35.81, "volume": 34140.0}, {"date": "2020-10-09", "close": 36.5, "volume": 35925.0}, {"date": "2020-10-12", "close": 37.21, "volume": 34394.0}, {"date": "2020-10-13", "close": 36.79, "volume": 24610.0}, {"date": "2020-10-14", "close": 37.0, "volume": 25279.0}, {"date": "2020-10-15", "close": 37.57, "volume": 20496.0}, {"date": "2020-10-16", "close": 37.96, "volume": 23231.0}, {"date": "2020-10-19", "close": 37.27, "volume": 32253.0}, {"date": "2020-10-20", "close": 36.85, "volume": 15965.0}, {"date": "2020-10-21", "close": 36.42, "volume": 27409.0}, {"date": "2020-10-22", "close": 38.54, "volume": 41329.0}, {"date": "2020-10-23", "close": 38.0, "volume": 27442.0}, {"date": "2020-10-26", "close": 37.47, "volume": 27804.0}, {"date": "2020-10-27", "close": 36.6, "volume": 24698.0}, {"date": "2020-10-28", "close": 35.85, "volume": 16493.0}, {"date": "2020-10-29", "close": 37.88, "volume": 51251.0}, {"date": "2020-10-30", "close": 36.94, "volume": 48818.0}, {"date": "2020-11-02", "close": 38.42, "volume": 31843.0}, {"date": "2020-11-03", "close": 39.08, "volume": 56643.0}, {"date": "2020-11-04", "close": 39.06, "volume": 40554.0}, {"date": "2020-11-05", "close": 39.68, "volume": 25022.0}, {"date": "2020-11-06", "close": 40.03, "volume": 38282.0}, {"date": "2020-11-09", "close": 39.94, "volume": 62577.0}, {"date": "2020-11-10", "close": 41.32, "volume": 65542.0}, {"date": "2020-11-11", "close": 41.75, "volume": 35151.0}, {"date": "2020-11-12", "close": 41.11, "volume": 46881.0}, {"date": "2020-11-13", "close": 41.62, "volume": 19828.0}, {"date": "2020-11-16", "close": 41.61, "volume": 89882.0}, {"date": "2020-11-17", "close": 42.4, "volume": 39881.0}, {"date": "2020-11-18", "close": 42.1, "volume": 33574.0}, {"date": "2020-11-19", "close": 41.68, "volume": 19339.0}, {"date": "2020-11-20", "close": 41.82, "volume": 35654.0}, {"date": "2020-11-23", "close": 42.32, "volume": 37007.0}, {"date": "2020-11-24", "close": 44.0, "volume": 42358.0}, {"date": "2020-11-25", "close": 43.7, "volume": 35244.0}, {"date": "2020-11-27", "close": 43.25, "volume": 19044.0}, {"date": "2020-11-30", "close": 41.4, "volume": 43857.0}, {"date": "2020-12-01", "close": 42.17, "volume": 38731.0}, {"date": "2020-12-02", "close": 42.59, "volume": 44675.0}, {"date": "2020-12-03", "close": 43.1, "volume": 30889.0}, {"date": "2020-12-04", "close": 43.96, "volume": 33532.0}, {"date": "2020-12-07", "close": 43.01, "volume": 26583.0}, {"date": "2020-12-08", "close": 43.59, "volume": 35677.0}, {"date": "2020-12-09", "close": 44.59, "volume": 49211.0}, {"date": "2020-12-10", "close": 43.16, "volume": 36000.0}, {"date": "2020-12-11", "close": 43.86, "volume": 27999.0}, {"date": "2020-12-14", "close": 42.76, "volume": 39317.0}, {"date": "2020-12-15", "close": 42.64, "volume": 59258.0}, {"date": "2020-12-16", "close": 42.43, "volume": 34433.0}, {"date": "2020-12-17", "close": 42.28, "volume": 24056.0}, {"date": "2020-12-18", "close": 42.15, "volume": 197261.0}, {"date": "2020-12-21", "close": 40.95, "volume": 24270.0}, {"date": "2020-12-22", "close": 40.24, "volume": 33339.0}, {"date": "2020-12-23", "close": 39.91, "volume": 22986.0}, {"date": "2020-12-24", "close": 40.43, "volume": 17111.0}, {"date": "2020-12-28", "close": 42.12, "volume": 42261.0}, {"date": "2020-12-29", "close": 41.79, "volume": 26627.0}, {"date": "2020-12-30", "close": 41.51, "volume": 18015.0}, {"date": "2020-12-31", "close": 41.9, "volume": 50224.0}, {"date": "2021-01-04", "close": 41.41, "volume": 49643.0}, {"date": "2021-01-05", "close": 41.81, "volume": 28281.0}, {"date": "2021-01-06", "close": 44.37, "volume": 65139.0}, {"date": "2021-01-07", "close": 44.92, "volume": 32802.0}, {"date": "2021-01-08", "close": 43.89, "volume": 22973.0}, {"date": "2021-01-11", "close": 42.92, "volume": 25064.0}, {"date": "2021-01-12", "close": 42.99, "volume": 27805.0}, {"date": "2021-01-13", "close": 41.83, "volume": 21900.0}, {"date": "2021-01-14", "close": 41.76, "volume": 36307.0}, {"date": "2021-01-15", "close": 41.27, "volume": 36870.0}, {"date": "2021-01-19", "close": 41.61, "volume": 33837.0}, {"date": "2021-01-20", "close": 42.37, "volume": 27284.0}, {"date": "2021-01-21", "close": 43.71, "volume": 54842.0}, {"date": "2021-01-22", "close": 44.14, "volume": 24645.0}, {"date": "2021-01-25", "close": 42.03, "volume": 44280.0}, {"date": "2021-01-26", "close": 41.21, "volume": 27098.0}, {"date": "2021-01-27", "close": 39.64, "volume": 63309.0}, {"date": "2021-01-28", "close": 40.94, "volume": 53120.0}, {"date": "2021-01-29", "close": 39.66, "volume": 60463.0}, {"date": "2021-02-01", "close": 41.12, "volume": 34677.0}, {"date": "2021-02-02", "close": 41.7, "volume": 25153.0}, {"date": "2021-02-03", "close": 41.64, "volume": 18800.0}, {"date": "2021-02-04", "close": 42.88, "volume": 30991.0}, {"date": "2021-02-05", "close": 43.68, "volume": 37834.0}, {"date": "2021-02-08", "close": 44.22, "volume": 20701.0}, {"date": "2021-02-09", "close": 45.61, "volume": 36069.0}, {"date": "2021-02-10", "close": 45.0, "volume": 22102.0}, {"date": "2021-02-11", "close": 44.5, "volume": 45664.0}, {"date": "2021-02-12", "close": 43.29, "volume": 42061.0}, {"date": "2021-02-16", "close": 43.04, "volume": 38845.0}, {"date": "2021-02-17", "close": 42.24, "volume": 43173.0}, {"date": "2021-02-18", "close": 43.01, "volume": 22931.0}, {"date": "2021-02-19", "close": 42.65, "volume": 52984.0}, {"date": "2021-02-22", "close": 43.1, "volume": 41232.0}, {"date": "2021-02-23", "close": 44.21, "volume": 34362.0}, {"date": "2021-02-24", "close": 45.08, "volume": 39482.0}, {"date": "2021-02-25", "close": 45.48, "volume": 32823.0}, {"date": "2021-02-26", "close": 45.18, "volume": 123995.0}, {"date": "2021-03-01", "close": 46.04, "volume": 68951.0}, {"date": "2021-03-02", "close": 45.43, "volume": 40455.0}, {"date": "2021-03-03", "close": 46.58, "volume": 35646.0}, {"date": "2021-03-04", "close": 45.01, "volume": 40217.0}, {"date": "2021-03-05", "close": 46.0, "volume": 80139.0}, {"date": "2021-03-08", "close": 46.56, "volume": 30734.0}, {"date": "2021-03-09", "close": 44.81, "volume": 39205.0}, {"date": "2021-03-10", "close": 44.94, "volume": 28783.0}, {"date": "2021-03-11", "close": 44.81, "volume": 49898.0}, {"date": "2021-03-12", "close": 45.31, "volume": 30011.0}, {"date": "2021-03-15", "close": 44.27, "volume": 34695.0}, {"date": "2021-03-16", "close": 44.53, "volume": 27111.0}, {"date": "2021-03-17", "close": 44.36, "volume": 33984.0}, {"date": "2021-03-18", "close": 43.3, "volume": 31177.0}, {"date": "2021-03-19", "close": 43.67, "volume": 121141.0}, {"date": "2021-03-22", "close": 44.07, "volume": 44139.0}, {"date": "2021-03-23", "close": 42.56, "volume": 33842.0}, {"date": "2021-03-24", "close": 42.05, "volume": 23985.0}, {"date": "2021-03-25", "close": 42.42, "volume": 32341.0}, {"date": "2021-03-26", "close": 42.97, "volume": 25609.0}, {"date": "2021-03-29", "close": 42.96, "volume": 58197.0}, {"date": "2021-03-30", "close": 42.37, "volume": 32617.0}, {"date": "2021-03-31", "close": 42.48, "volume": 65815.0}, {"date": "2021-04-01", "close": 43.3, "volume": 43589.0}, {"date": "2021-04-05", "close": 43.31, "volume": 29078.0}, {"date": "2021-04-06", "close": 42.87, "volume": 30201.0}, {"date": "2021-04-07", "close": 42.27, "volume": 42087.0}, {"date": "2021-04-08", "close": 41.77, "volume": 45923.0}, {"date": "2021-04-09", "close": 41.82, "volume": 47192.0}, {"date": "2021-04-12", "close": 41.64, "volume": 18449.0}, {"date": "2021-04-13", "close": 41.17, "volume": 30556.0}, {"date": "2021-04-14", "close": 42.04, "volume": 42254.0}, {"date": "2021-04-15", "close": 43.0, "volume": 15910.0}, {"date": "2021-04-16", "close": 43.28, "volume": 31996.0}, {"date": "2021-04-19", "close": 43.25, "volume": 36150.0}, {"date": "2021-04-20", "close": 43.23, "volume": 29409.0}, {"date": "2021-04-21", "close": 43.74, "volume": 13188.0}, {"date": "2021-04-22", "close": 43.84, "volume": 19772.0}, {"date": "2021-04-23", "close": 44.14, "volume": 28390.0}, {"date": "2021-04-26", "close": 43.28, "volume": 17941.0}, {"date": "2021-04-27", "close": 43.15, "volume": 11087.0}, {"date": "2021-04-28", "close": 43.13, "volume": 16661.0}, {"date": "2021-04-29", "close": 43.62, "volume": 19785.0}, {"date": "2021-04-30", "close": 43.45, "volume": 41890.0}, {"date": "2021-05-03", "close": 43.84, "volume": 44230.0}, {"date": "2021-05-04", "close": 42.95, "volume": 24351.0}, {"date": "2021-05-05", "close": 44.27, "volume": 27880.0}, {"date": "2021-05-06", "close": 44.79, "volume": 36332.0}, {"date": "2021-05-07", "close": 46.23, "volume": 28477.0}, {"date": "2021-05-10", "close": 44.45, "volume": 56688.0}, {"date": "2021-05-11", "close": 44.11, "volume": 17392.0}, {"date": "2021-05-12", "close": 42.73, "volume": 40775.0}, {"date": "2021-05-13", "close": 44.35, "volume": 28412.0}, {"date": "2021-05-14", "close": 45.27, "volume": 18653.0}, {"date": "2021-05-17", "close": 45.6, "volume": 23523.0}, {"date": "2021-05-18", "close": 44.54, "volume": 15552.0}, {"date": "2021-05-19", "close": 43.83, "volume": 26778.0}, {"date": "2021-05-20", "close": 44.18, "volume": 9422.0}, {"date": "2021-05-21", "close": 43.99, "volume": 21283.0}, {"date": "2021-05-24", "close": 44.13, "volume": 24742.0}, {"date": "2021-05-25", "close": 42.55, "volume": 26052.0}, {"date": "2021-05-26", "close": 42.51, "volume": 19479.0}, {"date": "2021-05-27", "close": 42.95, "volume": 21668.0}, {"date": "2021-05-28", "close": 42.91, "volume": 15490.0}, {"date": "2021-06-01", "close": 43.28, "volume": 32402.0}, {"date": "2021-06-02", "close": 41.5, "volume": 34893.0}, {"date": "2021-06-03", "close": 41.1, "volume": 24627.0}, {"date": "2021-06-04", "close": 41.19, "volume": 25655.0}, {"date": "2021-06-07", "close": 41.08, "volume": 19087.0}, {"date": "2021-06-08", "close": 41.1, "volume": 20382.0}, {"date": "2021-06-09", "close": 40.63, "volume": 26936.0}, {"date": "2021-06-10", "close": 40.12, "volume": 33730.0}, {"date": "2021-06-11", "close": 41.0, "volume": 29445.0}, {"date": "2021-06-14", "close": 41.07, "volume": 39132.0}, {"date": "2021-06-15", "close": 41.56, "volume": 34217.0}, {"date": "2021-06-16", "close": 41.45, "volume": 28690.0}, {"date": "2021-06-17", "close": 42.15, "volume": 23584.0}, {"date": "2021-06-18", "close": 43.27, "volume": 102330.0}, {"date": "2021-06-21", "close": 42.96, "volume": 42725.0}, {"date": "2021-06-22", "close": 43.08, "volume": 14475.0}, {"date": "2021-06-23", "close": 43.35, "volume": 30588.0}, {"date": "2021-06-24", "close": 44.48, "volume": 33091.0}, {"date": "2021-06-25", "close": 45.42, "volume": 123341.0}, {"date": "2021-06-28", "close": 44.65, "volume": 34106.0}, {"date": "2021-06-29", "close": 45.9, "volume": 46230.0}, {"date": "2021-06-30", "close": 45.8, "volume": 59742.0}, {"date": "2021-07-01", "close": 45.85, "volume": 63570.0}, {"date": "2021-07-02", "close": 45.45, "volume": 26913.0}, {"date": "2021-07-06", "close": 45.82, "volume": 34779.0}, {"date": "2021-07-07", "close": 46.89, "volume": 30786.0}, {"date": "2021-07-08", "close": 47.02, "volume": 43058.0}, {"date": "2021-07-09", "close": 46.34, "volume": 42011.0}, {"date": "2021-07-12", "close": 46.09, "volume": 35698.0}, {"date": "2021-07-13", "close": 45.34, "volume": 28744.0}, {"date": "2021-07-14", "close": 45.72, "volume": 38020.0}, {"date": "2021-07-15", "close": 45.28, "volume": 35764.0}, {"date": "2021-07-16", "close": 46.8, "volume": 45513.0}, {"date": "2021-07-19", "close": 45.23, "volume": 63969.0}, {"date": "2021-07-20", "close": 46.08, "volume": 56887.0}, {"date": "2021-07-21", "close": 46.23, "volume": 42940.0}, {"date": "2021-07-22", "close": 46.52, "volume": 30245.0}, {"date": "2021-07-23", "close": 47.42, "volume": 26979.0}, {"date": "2021-07-26", "close": 46.94, "volume": 34522.0}, {"date": "2021-07-27", "close": 45.96, "volume": 50959.0}, {"date": "2021-07-28", "close": 44.84, "volume": 92538.0}, {"date": "2021-07-29", "close": 48.42, "volume": 99824.0}, {"date": "2021-07-30", "close": 46.85, "volume": 88742.0}, {"date": "2021-08-02", "close": 45.38, "volume": 93789.0}, {"date": "2021-08-03", "close": 44.99, "volume": 80992.0}, {"date": "2021-08-04", "close": 45.22, "volume": 57141.0}, {"date": "2021-08-05", "close": 45.26, "volume": 69988.0}, {"date": "2021-08-06", "close": 45.85, "volume": 87897.0}, {"date": "2021-08-09", "close": 45.98, "volume": 66745.0}, {"date": "2021-08-10", "close": 46.94, "volume": 92368.0}, {"date": "2021-08-11", "close": 47.42, "volume": 75132.0}, {"date": "2021-08-12", "close": 47.24, "volume": 71010.0}, {"date": "2021-08-13", "close": 44.58, "volume": 90509.0}, {"date": "2021-08-16", "close": 45.7, "volume": 95817.0}, {"date": "2021-08-17", "close": 46.01, "volume": 60794.0}, {"date": "2021-08-18", "close": 45.23, "volume": 44724.0}, {"date": "2021-08-19", "close": 45.52, "volume": 49884.0}, {"date": "2021-08-20", "close": 45.93, "volume": 58148.0}, {"date": "2021-08-23", "close": 46.15, "volume": 77104.0}, {"date": "2021-08-24", "close": 46.13, "volume": 39273.0}, {"date": "2021-08-25", "close": 46.12, "volume": 44585.0}, {"date": "2021-08-26", "close": 46.0, "volume": 55733.0}, {"date": "2021-08-27", "close": 47.74, "volume": 71005.0}, {"date": "2021-08-30", "close": 48.26, "volume": 66438.0}, {"date": "2021-08-31", "close": 47.55, "volume": 81681.0}, {"date": "2021-09-01", "close": 47.65, "volume": 36682.0}, {"date": "2021-09-02", "close": 48.5, "volume": 43379.0}, {"date": "2021-09-03", "close": 48.79, "volume": 47071.0}, {"date": "2021-09-07", "close": 48.13, "volume": 42346.0}, {"date": "2021-09-08", "close": 47.57, "volume": 60740.0}, {"date": "2021-09-09", "close": 47.82, "volume": 50687.0}, {"date": "2021-09-10", "close": 47.5, "volume": 39591.0}, {"date": "2021-09-13", "close": 46.62, "volume": 56498.0}, {"date": "2021-09-14", "close": 46.48, "volume": 42946.0}, {"date": "2021-09-15", "close": 46.53, "volume": 40852.0}, {"date": "2021-09-16", "close": 47.3, "volume": 50949.0}, {"date": "2021-09-17", "close": 46.81, "volume": 145839.0}, {"date": "2021-09-20", "close": 47.4, "volume": 70903.0}, {"date": "2021-09-21", "close": 48.05, "volume": 48152.0}, {"date": "2021-09-22", "close": 49.01, "volume": 75198.0}, {"date": "2021-09-23", "close": 49.71, "volume": 75664.0}, {"date": "2021-09-24", "close": 50.27, "volume": 52756.0}, {"date": "2021-09-27", "close": 50.86, "volume": 70800.0}, {"date": "2021-09-28", "close": 50.86, "volume": 51577.0}, {"date": "2021-09-29", "close": 51.0, "volume": 53981.0}, {"date": "2021-09-30", "close": 49.26, "volume": 75124.0}, {"date": "2021-10-01", "close": 49.6, "volume": 73128.0}, {"date": "2021-10-04", "close": 48.68, "volume": 39960.0}, {"date": "2021-10-05", "close": 49.09, "volume": 41612.0}, {"date": "2021-10-06", "close": 49.12, "volume": 43813.0}, {"date": "2021-10-07", "close": 50.49, "volume": 22922.0}, {"date": "2021-10-08", "close": 50.77, "volume": 22648.0}, {"date": "2021-10-11", "close": 50.15, "volume": 17552.0}, {"date": "2021-10-12", "close": 50.4, "volume": 24827.0}, {"date": "2021-10-13", "close": 49.85, "volume": 37389.0}, {"date": "2021-10-14", "close": 50.77, "volume": 23989.0}, {"date": "2021-10-15", "close": 51.24, "volume": 41207.0}, {"date": "2021-10-18", "close": 51.96, "volume": 29894.0}, {"date": "2021-10-19", "close": 51.18, "volume": 39893.0}, {"date": "2021-10-20", "close": 51.09, "volume": 19258.0}, {"date": "2021-10-21", "close": 51.11, "volume": 40743.0}, {"date": "2021-10-22", "close": 51.75, "volume": 35399.0}, {"date": "2021-10-25", "close": 51.1, "volume": 36433.0}, {"date": "2021-10-26", "close": 52.27, "volume": 29055.0}, {"date": "2021-10-27", "close": 52.2, "volume": 29054.0}, {"date": "2021-10-28", "close": 52.75, "volume": 59463.0}, {"date": "2021-10-29", "close": 53.25, "volume": 110454.0}, {"date": "2021-11-01", "close": 53.11, "volume": 67183.0}, {"date": "2021-11-02", "close": 53.8, "volume": 40344.0}, {"date": "2021-11-03", "close": 54.15, "volume": 83444.0}, {"date": "2021-11-04", "close": 56.72, "volume": 127184.0}, {"date": "2021-11-05", "close": 58.1, "volume": 87567.0}, {"date": "2021-11-08", "close": 58.72, "volume": 82749.0}, {"date": "2021-11-09", "close": 58.12, "volume": 45622.0}, {"date": "2021-11-10", "close": 59.42, "volume": 109690.0}, {"date": "2021-11-11", "close": 59.56, "volume": 54936.0}, {"date": "2021-11-12", "close": 58.06, "volume": 96643.0}, {"date": "2021-11-15", "close": 58.86, "volume": 96145.0}, {"date": "2021-11-16", "close": 58.46, "volume": 64504.0}, {"date": "2021-11-17", "close": 58.07, "volume": 99562.0}, {"date": "2021-11-18", "close": 57.52, "volume": 70197.0}, {"date": "2021-11-19", "close": 58.2, "volume": 253233.0}, {"date": "2021-11-22", "close": 60.12, "volume": 105828.0}, {"date": "2021-11-23", "close": 60.31, "volume": 75483.0}, {"date": "2021-11-24", "close": 60.73, "volume": 58229.0}, {"date": "2021-11-26", "close": 58.0, "volume": 31704.0}, {"date": "2021-11-29", "close": 57.73, "volume": 84957.0}, {"date": "2021-11-30", "close": 56.44, "volume": 79563.0}, {"date": "2021-12-01", "close": 55.41, "volume": 78141.0}, {"date": "2021-12-02", "close": 57.26, "volume": 60699.0}, {"date": "2021-12-03", "close": 56.72, "volume": 40701.0}, {"date": "2021-12-06", "close": 57.04, "volume": 47545.0}, {"date": "2021-12-07", "close": 57.22, "volume": 101262.0}, {"date": "2021-12-08", "close": 57.53, "volume": 48872.0}, {"date": "2021-12-09", "close": 56.78, "volume": 61791.0}, {"date": "2021-12-10", "close": 56.89, "volume": 36774.0}, {"date": "2021-12-13", "close": 56.62, "volume": 49503.0}, {"date": "2021-12-14", "close": 57.06, "volume": 66399.0}, {"date": "2021-12-15", "close": 57.97, "volume": 110948.0}, {"date": "2021-12-16", "close": 58.48, "volume": 95384.0}, {"date": "2021-12-17", "close": 58.07, "volume": 136475.0}, {"date": "2021-12-20", "close": 57.76, "volume": 50381.0}, {"date": "2021-12-21", "close": 57.93, "volume": 74522.0}, {"date": "2021-12-22", "close": 58.59, "volume": 42630.0}, {"date": "2021-12-23", "close": 58.7, "volume": 32702.0}, {"date": "2021-12-27", "close": 59.58, "volume": 36922.0}, {"date": "2021-12-28", "close": 59.87, "volume": 87597.0}, {"date": "2021-12-29", "close": 60.5, "volume": 27207.0}, {"date": "2021-12-30", "close": 59.35, "volume": 30242.0}, {"date": "2021-12-31", "close": 58.73, "volume": 76176.0}, {"date": "2022-01-03", "close": 58.94, "volume": 33036.0}, {"date": "2022-01-04", "close": 59.45, "volume": 36728.0}, {"date": "2022-01-05", "close": 58.77, "volume": 48171.0}, {"date": "2022-01-06", "close": 58.68, "volume": 80371.0}, {"date": "2022-01-07", "close": 57.0, "volume": 58781.0}, {"date": "2022-01-10", "close": 55.92, "volume": 28532.0}, {"date": "2022-01-11", "close": 55.54, "volume": 29602.0}, {"date": "2022-01-12", "close": 56.43, "volume": 40624.0}, {"date": "2022-01-13", "close": 57.08, "volume": 40414.0}, {"date": "2022-01-14", "close": 56.38, "volume": 22663.0}, {"date": "2022-01-18", "close": 54.79, "volume": 33039.0}, {"date": "2022-01-19", "close": 55.23, "volume": 56857.0}, {"date": "2022-01-20", "close": 54.44, "volume": 29264.0}, {"date": "2022-01-21", "close": 55.25, "volume": 63443.0}, {"date": "2022-01-24", "close": 56.78, "volume": 55180.0}, {"date": "2022-01-25", "close": 55.5, "volume": 55273.0}, {"date": "2022-01-26", "close": 54.83, "volume": 39758.0}, {"date": "2022-01-27", "close": 53.75, "volume": 34981.0}, {"date": "2022-01-28", "close": 53.92, "volume": 54848.0}, {"date": "2022-01-31", "close": 55.02, "volume": 53235.0}, {"date": "2022-02-01", "close": 54.67, "volume": 63343.0}, {"date": "2022-02-02", "close": 54.54, "volume": 45064.0}, {"date": "2022-02-03", "close": 53.35, "volume": 27504.0}, {"date": "2022-02-04", "close": 53.27, "volume": 36728.0}, {"date": "2022-02-07", "close": 53.48, "volume": 33687.0}, {"date": "2022-02-08", "close": 53.95, "volume": 32884.0}, {"date": "2022-02-09", "close": 53.75, "volume": 32650.0}, {"date": "2022-02-10", "close": 52.09, "volume": 40148.0}, {"date": "2022-02-11", "close": 51.73, "volume": 45961.0}, {"date": "2022-02-14", "close": 52.09, "volume": 49455.0}, {"date": "2022-02-15", "close": 52.56, "volume": 40889.0}, {"date": "2022-02-16", "close": 52.34, "volume": 37376.0}, {"date": "2022-02-17", "close": 52.69, "volume": 54002.0}, {"date": "2022-02-18", "close": 52.79, "volume": 59364.0}, {"date": "2022-02-22", "close": 51.33, "volume": 48514.0}, {"date": "2022-02-23", "close": 50.52, "volume": 67232.0}, {"date": "2022-02-24", "close": 51.24, "volume": 38291.0}, {"date": "2022-02-25", "close": 51.74, "volume": 30768.0}, {"date": "2022-02-28", "close": 51.93, "volume": 61814.0}, {"date": "2022-03-01", "close": 50.33, "volume": 49619.0}, {"date": "2022-03-02", "close": 52.13, "volume": 51254.0}, {"date": "2022-03-03", "close": 52.18, "volume": 48739.0}, {"date": "2022-03-04", "close": 52.69, "volume": 57193.0}, {"date": "2022-03-07", "close": 52.4, "volume": 45871.0}, {"date": "2022-03-08", "close": 51.15, "volume": 55171.0}, {"date": "2022-03-09", "close": 52.06, "volume": 32917.0}, {"date": "2022-03-10", "close": 51.3, "volume": 29027.0}, {"date": "2022-03-11", "close": 50.34, "volume": 42963.0}, {"date": "2022-03-14", "close": 51.74, "volume": 34509.0}, {"date": "2022-03-15", "close": 52.34, "volume": 49064.0}, {"date": "2022-03-16", "close": 52.44, "volume": 32118.0}, {"date": "2022-03-17", "close": 53.22, "volume": 32988.0}, {"date": "2022-03-18", "close": 53.25, "volume": 80512.0}, {"date": "2022-03-21", "close": 53.8, "volume": 26453.0}, {"date": "2022-03-22", "close": 52.97, "volume": 26658.0}, {"date": "2022-03-23", "close": 52.2, "volume": 31689.0}, {"date": "2022-03-24", "close": 53.95, "volume": 45825.0}, {"date": "2022-03-25", "close": 54.36, "volume": 35415.0}, {"date": "2022-03-28", "close": 54.6, "volume": 39080.0}, {"date": "2022-03-29", "close": 56.48, "volume": 61056.0}, {"date": "2022-03-30", "close": 56.69, "volume": 52085.0}, {"date": "2022-03-31", "close": 56.42, "volume": 61967.0}, {"date": "2022-04-01", "close": 57.35, "volume": 138968.0}, {"date": "2022-04-04", "close": 57.38, "volume": 51293.0}, {"date": "2022-04-05", "close": 57.99, "volume": 41158.0}, {"date": "2022-04-06", "close": 58.02, "volume": 35583.0}, {"date": "2022-04-07", "close": 57.3, "volume": 50841.0}, {"date": "2022-04-08", "close": 56.23, "volume": 39351.0}, {"date": "2022-04-11", "close": 54.82, "volume": 73713.0}, {"date": "2022-04-12", "close": 55.27, "volume": 42283.0}, {"date": "2022-04-13", "close": 55.18, "volume": 38498.0}, {"date": "2022-04-14", "close": 55.75, "volume": 33930.0}, {"date": "2022-04-18", "close": 55.92, "volume": 48663.0}, {"date": "2022-04-19", "close": 57.42, "volume": 52792.0}, {"date": "2022-04-20", "close": 58.22, "volume": 42365.0}, {"date": "2022-04-21", "close": 58.63, "volume": 50417.0}, {"date": "2022-04-22", "close": 57.56, "volume": 50207.0}, {"date": "2022-04-25", "close": 57.35, "volume": 54815.0}, {"date": "2022-04-26", "close": 56.7, "volume": 63832.0}, {"date": "2022-04-27", "close": 55.45, "volume": 38540.0}, {"date": "2022-04-28", "close": 57.25, "volume": 41519.0}, {"date": "2022-04-29", "close": 55.69, "volume": 43722.0}, {"date": "2022-05-02", "close": 55.12, "volume": 54343.0}, {"date": "2022-05-03", "close": 55.07, "volume": 43775.0}, {"date": "2022-05-04", "close": 55.47, "volume": 41835.0}, {"date": "2022-05-05", "close": 52.45, "volume": 67655.0}, {"date": "2022-05-06", "close": 53.84, "volume": 55759.0}, {"date": "2022-05-09", "close": 51.33, "volume": 48384.0}, {"date": "2022-05-10", "close": 50.76, "volume": 35393.0}, {"date": "2022-05-11", "close": 50.82, "volume": 30820.0}, {"date": "2022-05-12", "close": 49.75, "volume": 28967.0}, {"date": "2022-05-13", "close": 50.39, "volume": 36709.0}, {"date": "2022-05-16", "close": 50.43, "volume": 43179.0}, {"date": "2022-05-17", "close": 51.16, "volume": 32099.0}, {"date": "2022-05-18", "close": 49.17, "volume": 75440.0}, {"date": "2022-05-19", "close": 48.86, "volume": 42312.0}, {"date": "2022-05-20", "close": 49.12, "volume": 45973.0}, {"date": "2022-05-23", "close": 49.79, "volume": 48349.0}, {"date": "2022-05-24", "close": 50.75, "volume": 48146.0}, {"date": "2022-05-25", "close": 50.95, "volume": 39859.0}, {"date": "2022-05-26", "close": 51.01, "volume": 34597.0}, {"date": "2022-05-27", "close": 51.8, "volume": 22047.0}, {"date": "2022-05-31", "close": 52.33, "volume": 63569.0}, {"date": "2022-06-01", "close": 52.03, "volume": 25940.0}, {"date": "2022-06-02", "close": 52.22, "volume": 35540.0}, {"date": "2022-06-03", "close": 51.33, "volume": 33704.0}, {"date": "2022-06-06", "close": 50.5, "volume": 37802.0}, {"date": "2022-06-07", "close": 50.93, "volume": 36210.0}, {"date": "2022-06-08", "close": 49.26, "volume": 39296.0}, {"date": "2022-06-09", "close": 48.49, "volume": 36254.0}, {"date": "2022-06-10", "close": 47.58, "volume": 24006.0}, {"date": "2022-06-13", "close": 45.28, "volume": 57263.0}, {"date": "2022-06-14", "close": 44.5, "volume": 50030.0}, {"date": "2022-06-15", "close": 44.75, "volume": 44545.0}, {"date": "2022-06-16", "close": 43.15, "volume": 54923.0}, {"date": "2022-06-17", "close": 43.87, "volume": 116013.0}, {"date": "2022-06-21", "close": 45.34, "volume": 64895.0}, {"date": "2022-06-22", "close": 45.57, "volume": 43647.0}, {"date": "2022-06-23", "close": 44.9, "volume": 71166.0}, {"date": "2022-06-24", "close": 47.66, "volume": 124847.0}, {"date": "2022-06-27", "close": 47.73, "volume": 31716.0}, {"date": "2022-06-28", "close": 46.72, "volume": 33732.0}, {"date": "2022-06-29", "close": 46.81, "volume": 26174.0}, {"date": "2022-06-30", "close": 47.84, "volume": 48691.0}, {"date": "2022-07-01", "close": 47.61, "volume": 48717.0}, {"date": "2022-07-05", "close": 47.72, "volume": 54699.0}, {"date": "2022-07-06", "close": 48.14, "volume": 28285.0}, {"date": "2022-07-07", "close": 47.49, "volume": 26782.0}, {"date": "2022-07-08", "close": 47.07, "volume": 30237.0}, {"date": "2022-07-11", "close": 46.56, "volume": 22722.0}, {"date": "2022-07-12", "close": 45.33, "volume": 24768.0}, {"date": "2022-07-13", "close": 45.5, "volume": 36122.0}, {"date": "2022-07-14", "close": 45.24, "volume": 23100.0}, {"date": "2022-07-15", "close": 46.36, "volume": 41042.0}, {"date": "2022-07-18", "close": 45.56, "volume": 30422.0}, {"date": "2022-07-19", "close": 47.23, "volume": 35299.0}, {"date": "2022-07-20", "close": 47.99, "volume": 45885.0}, {"date": "2022-07-21", "close": 48.42, "volume": 31853.0}, {"date": "2022-07-22", "close": 48.47, "volume": 43434.0}, {"date": "2022-07-25", "close": 48.52, "volume": 25096.0}, {"date": "2022-07-26", "close": 49.39, "volume": 47150.0}, {"date": "2022-07-27", "close": 50.16, "volume": 32493.0}, {"date": "2022-07-28", "close": 50.64, "volume": 29292.0}, {"date": "2022-07-29", "close": 46.49, "volume": 65118.0}, {"date": "2022-08-01", "close": 47.53, "volume": 61072.0}, {"date": "2022-08-02", "close": 46.62, "volume": 40263.0}, {"date": "2022-08-03", "close": 46.14, "volume": 49124.0}, {"date": "2022-08-04", "close": 44.08, "volume": 58067.0}, {"date": "2022-08-05", "close": 42.74, "volume": 52311.0}, {"date": "2022-08-08", "close": 42.76, "volume": 61105.0}, {"date": "2022-08-09", "close": 41.77, "volume": 62340.0}, {"date": "2022-08-10", "close": 43.14, "volume": 64016.0}, {"date": "2022-08-11", "close": 43.44, "volume": 45759.0}, {"date": "2022-08-12", "close": 44.96, "volume": 55864.0}, {"date": "2022-08-15", "close": 45.24, "volume": 38985.0}, {"date": "2022-08-16", "close": 44.69, "volume": 24782.0}, {"date": "2022-08-17", "close": 44.28, "volume": 24981.0}, {"date": "2022-08-18", "close": 44.78, "volume": 33353.0}, {"date": "2022-08-19", "close": 44.36, "volume": 94842.0}, {"date": "2022-08-22", "close": 43.4, "volume": 29566.0}, {"date": "2022-08-23", "close": 42.44, "volume": 35621.0}, {"date": "2022-08-24", "close": 42.58, "volume": 47645.0}, {"date": "2022-08-25", "close": 42.62, "volume": 36511.0}, {"date": "2022-08-26", "close": 41.78, "volume": 40297.0}, {"date": "2022-08-29", "close": 41.44, "volume": 30159.0}, {"date": "2022-08-30", "close": 41.26, "volume": 43137.0}, {"date": "2022-08-31", "close": 41.59, "volume": 70776.0}, {"date": "2022-09-01", "close": 41.01, "volume": 40084.0}, {"date": "2022-09-02", "close": 39.8, "volume": 51536.0}, {"date": "2022-09-06", "close": 40.14, "volume": 36103.0}, {"date": "2022-09-07", "close": 40.55, "volume": 48948.0}, {"date": "2022-09-08", "close": 40.05, "volume": 31491.0}, {"date": "2022-09-09", "close": 40.66, "volume": 45061.0}, {"date": "2022-09-12", "close": 40.67, "volume": 43263.0}, {"date": "2022-09-13", "close": 38.63, "volume": 39495.0}, {"date": "2022-09-14", "close": 39.02, "volume": 40714.0}, {"date": "2022-09-15", "close": 38.58, "volume": 33552.0}, {"date": "2022-09-16", "close": 37.79, "volume": 109580.0}, {"date": "2022-09-19", "close": 38.1, "volume": 38869.0}, {"date": "2022-09-20", "close": 36.91, "volume": 31563.0}, {"date": "2022-09-21", "close": 36.58, "volume": 42233.0}, {"date": "2022-09-22", "close": 35.73, "volume": 24365.0}, {"date": "2022-09-23", "close": 35.25, "volume": 25774.0}, {"date": "2022-09-26", "close": 34.2, "volume": 34235.0}, {"date": "2022-09-27", "close": 34.71, "volume": 39053.0}, {"date": "2022-09-28", "close": 35.51, "volume": 43302.0}, {"date": "2022-09-29", "close": 35.56, "volume": 33946.0}, {"date": "2022-09-30", "close": 36.01, "volume": 84412.0}, {"date": "2022-10-03", "close": 36.68, "volume": 36304.0}, {"date": "2022-10-04", "close": 38.26, "volume": 43157.0}, {"date": "2022-10-05", "close": 38.17, "volume": 33154.0}, {"date": "2022-10-06", "close": 38.51, "volume": 72199.0}, {"date": "2022-10-07", "close": 37.9, "volume": 76978.0}, {"date": "2022-10-10", "close": 38.14, "volume": 39525.0}, {"date": "2022-10-11", "close": 37.89, "volume": 55685.0}, {"date": "2022-10-12", "close": 38.94, "volume": 64469.0}, {"date": "2022-10-13", "close": 39.46, "volume": 51509.0}, {"date": "2022-10-14", "close": 38.14, "volume": 45052.0}, {"date": "2022-10-17", "close": 39.05, "volume": 41248.0}, {"date": "2022-10-18", "close": 39.01, "volume": 38257.0}, {"date": "2022-10-19", "close": 38.88, "volume": 45733.0}, {"date": "2022-10-20", "close": 38.97, "volume": 65934.0}, {"date": "2022-10-21", "close": 39.84, "volume": 44434.0}, {"date": "2022-10-24", "close": 39.8, "volume": 40542.0}, {"date": "2022-10-25", "close": 40.74, "volume": 57678.0}, {"date": "2022-10-26", "close": 40.85, "volume": 32545.0}, {"date": "2022-10-27", "close": 40.92, "volume": 42210.0}, {"date": "2022-10-28", "close": 42.05, "volume": 37371.0}, {"date": "2022-10-31", "close": 42.32, "volume": 41676.0}, {"date": "2022-11-01", "close": 42.4, "volume": 33975.0}, {"date": "2022-11-02", "close": 40.98, "volume": 61519.0}, {"date": "2022-11-03", "close": 35.69, "volume": 79903.0}, {"date": "2022-11-04", "close": 35.02, "volume": 55933.0}, {"date": "2022-11-07", "close": 33.75, "volume": 56899.0}, {"date": "2022-11-08", "close": 34.88, "volume": 69462.0}, {"date": "2022-11-09", "close": 34.15, "volume": 34351.0}, {"date": "2022-11-10", "close": 35.69, "volume": 78902.0}, {"date": "2022-11-11", "close": 34.39, "volume": 49086.0}, {"date": "2022-11-14", "close": 33.96, "volume": 29370.0}, {"date": "2022-11-15", "close": 34.84, "volume": 62557.0}, {"date": "2022-11-16", "close": 33.95, "volume": 37822.0}, {"date": "2022-11-17", "close": 33.75, "volume": 55184.0}, {"date": "2022-11-18", "close": 34.52, "volume": 96134.0}, {"date": "2022-11-21", "close": 35.33, "volume": 47585.0}, {"date": "2022-11-22", "close": 35.51, "volume": 36170.0}, {"date": "2022-11-23", "close": 35.34, "volume": 27081.0}, {"date": "2022-11-25", "close": 35.1, "volume": 11580.0}, {"date": "2022-11-28", "close": 34.71, "volume": 39191.0}, {"date": "2022-11-29", "close": 34.03, "volume": 25458.0}, {"date": "2022-11-30", "close": 35.18, "volume": 84323.0}, {"date": "2022-12-01", "close": 35.65, "volume": 60044.0}, {"date": "2022-12-02", "close": 36.38, "volume": 68798.0}, {"date": "2022-12-05", "close": 36.08, "volume": 44235.0}, {"date": "2022-12-06", "close": 35.57, "volume": 37270.0}, {"date": "2022-12-07", "close": 34.91, "volume": 35324.0}, {"date": "2022-12-08", "close": 34.15, "volume": 33199.0}, {"date": "2022-12-09", "close": 34.81, "volume": 36140.0}, {"date": "2022-12-12", "close": 35.11, "volume": 53487.0}, {"date": "2022-12-13", "close": 35.97, "volume": 59207.0}, {"date": "2022-12-14", "close": 35.32, "volume": 49768.0}, {"date": "2022-12-15", "close": 34.63, "volume": 75879.0}, {"date": "2022-12-16", "close": 35.57, "volume": 521788.0}, {"date": "2022-12-19", "close": 33.28, "volume": 95672.0}, {"date": "2022-12-20", "close": 34.14, "volume": 55291.0}, {"date": "2022-12-21", "close": 35.78, "volume": 61734.0}, {"date": "2022-12-22", "close": 34.79, "volume": 51072.0}, {"date": "2022-12-23", "close": 34.43, "volume": 29247.0}, {"date": "2022-12-27", "close": 34.11, "volume": 26797.0}, {"date": "2022-12-28", "close": 34.52, "volume": 41227.0}, {"date": "2022-12-29", "close": 35.43, "volume": 38708.0}, {"date": "2022-12-30", "close": 35.76, "volume": 81599.0}, {"date": "2023-01-03", "close": 34.66, "volume": 70315.0}, {"date": "2023-01-04", "close": 34.9, "volume": 32988.0}, {"date": "2023-01-05", "close": 34.24, "volume": 60000.0}, {"date": "2023-01-06", "close": 35.36, "volume": 33399.0}, {"date": "2023-01-09", "close": 34.91, "volume": 34970.0}, {"date": "2023-01-10", "close": 35.81, "volume": 47130.0}, {"date": "2023-01-11", "close": 36.21, "volume": 27651.0}, {"date": "2023-01-12", "close": 35.67, "volume": 57605.0}, {"date": "2023-01-13", "close": 36.91, "volume": 49737.0}, {"date": "2023-01-17", "close": 36.32, "volume": 44176.0}, {"date": "2023-01-18", "close": 36.6, "volume": 28234.0}, {"date": "2023-01-19", "close": 36.56, "volume": 44809.0}, {"date": "2023-01-20", "close": 36.91, "volume": 66294.0}, {"date": "2023-01-23", "close": 36.58, "volume": 46652.0}, {"date": "2023-01-24", "close": 37.01, "volume": 43518.0}, {"date": "2023-01-25", "close": 37.14, "volume": 37193.0}, {"date": "2023-01-26", "close": 36.63, "volume": 38341.0}, {"date": "2023-01-27", "close": 37.15, "volume": 29681.0}, {"date": "2023-01-30", "close": 36.32, "volume": 42132.0}, {"date": "2023-01-31", "close": 37.06, "volume": 60383.0}, {"date": "2023-02-01", "close": 37.88, "volume": 81194.0}, {"date": "2023-02-02", "close": 38.58, "volume": 88300.0}, {"date": "2023-02-03", "close": 38.65, "volume": 88854.0}, {"date": "2023-02-06", "close": 38.6, "volume": 81444.0}, {"date": "2023-02-07", "close": 38.89, "volume": 71834.0}, {"date": "2023-02-08", "close": 37.86, "volume": 73717.0}, {"date": "2023-02-09", "close": 36.98, "volume": 81404.0}, {"date": "2023-02-10", "close": 31.79, "volume": 200954.0}, {"date": "2023-02-13", "close": 33.14, "volume": 118859.0}, {"date": "2023-02-14", "close": 32.76, "volume": 96704.0}, {"date": "2023-02-15", "close": 34.74, "volume": 160143.0}, {"date": "2023-02-16", "close": 35.41, "volume": 127930.0}, {"date": "2023-02-17", "close": 36.03, "volume": 276524.0}, {"date": "2023-02-21", "close": 34.19, "volume": 71082.0}, {"date": "2023-02-22", "close": 33.22, "volume": 132966.0}, {"date": "2023-02-23", "close": 33.9, "volume": 80235.0}, {"date": "2023-02-24", "close": 33.37, "volume": 61220.0}, {"date": "2023-02-27", "close": 33.17, "volume": 59344.0}, {"date": "2023-02-28", "close": 32.89, "volume": 103884.0}, {"date": "2023-03-01", "close": 33.04, "volume": 79651.0}, {"date": "2023-03-02", "close": 33.94, "volume": 56682.0}, {"date": "2023-03-03", "close": 34.56, "volume": 80514.0}, {"date": "2023-03-06", "close": 34.09, "volume": 108286.0}, {"date": "2023-03-07", "close": 34.29, "volume": 74109.0}, {"date": "2023-03-08", "close": 34.21, "volume": 80896.0}, {"date": "2023-03-09", "close": 33.63, "volume": 74452.0}, {"date": "2023-03-10", "close": 31.84, "volume": 106806.0}, {"date": "2023-03-13", "close": 31.64, "volume": 83325.0}, {"date": "2023-03-14", "close": 31.96, "volume": 87278.0}, {"date": "2023-03-15", "close": 31.56, "volume": 98643.0}, {"date": "2023-03-16", "close": 32.53, "volume": 93024.0}, {"date": "2023-03-17", "close": 31.72, "volume": 357027.0}, {"date": "2023-03-20", "close": 32.27, "volume": 76805.0}, {"date": "2023-03-21", "close": 33.03, "volume": 74534.0}, {"date": "2023-03-22", "close": 32.35, "volume": 50066.0}, {"date": "2023-03-23", "close": 31.89, "volume": 41555.0}, {"date": "2023-03-24", "close": 32.07, "volume": 38953.0}, {"date": "2023-03-27", "close": 32.49, "volume": 50535.0}, {"date": "2023-03-28", "close": 32.41, "volume": 40201.0}, {"date": "2023-03-29", "close": 32.38, "volume": 53395.0}, {"date": "2023-03-30", "close": 31.83, "volume": 61928.0}, {"date": "2023-03-31", "close": 32.35, "volume": 87815.0}, {"date": "2023-04-03", "close": 31.83, "volume": 108310.0}, {"date": "2023-04-04", "close": 32.02, "volume": 52748.0}, {"date": "2023-04-05", "close": 31.52, "volume": 64501.0}, {"date": "2023-04-06", "close": 31.96, "volume": 52095.0}, {"date": "2023-04-10", "close": 32.88, "volume": 93696.0}, {"date": "2023-04-11", "close": 33.22, "volume": 42708.0}, {"date": "2023-04-12", "close": 32.91, "volume": 65352.0}, {"date": "2023-04-13", "close": 33.69, "volume": 32575.0}, {"date": "2023-04-14", "close": 33.09, "volume": 48253.0}, {"date": "2023-04-17", "close": 33.04, "volume": 44233.0}, {"date": "2023-04-18", "close": 33.0, "volume": 37933.0}, {"date": "2023-04-19", "close": 33.08, "volume": 57319.0}, {"date": "2023-04-20", "close": 32.76, "volume": 103524.0}, {"date": "2023-04-21", "close": 32.77, "volume": 67563.0}, {"date": "2023-04-24", "close": 32.65, "volume": 44420.0}, {"date": "2023-04-25", "close": 30.79, "volume": 36846.0}, {"date": "2023-04-26", "close": 31.04, "volume": 49569.0}, {"date": "2023-04-27", "close": 30.83, "volume": 29370.0}, {"date": "2023-04-28", "close": 30.94, "volume": 41380.0}, {"date": "2023-05-01", "close": 31.01, "volume": 33144.0}, {"date": "2023-05-02", "close": 29.98, "volume": 48723.0}, {"date": "2023-05-03", "close": 30.22, "volume": 38975.0}, {"date": "2023-05-04", "close": 29.46, "volume": 72045.0}, {"date": "2023-05-05", "close": 25.44, "volume": 405235.0}, {"date": "2023-05-08", "close": 25.58, "volume": 69927.0}, {"date": "2023-05-09", "close": 25.79, "volume": 70318.0}, {"date": "2023-05-10", "close": 25.92, "volume": 47186.0}, {"date": "2023-05-11", "close": 25.38, "volume": 37235.0}, {"date": "2023-05-12", "close": 26.03, "volume": 39849.0}, {"date": "2023-05-15", "close": 25.77, "volume": 40131.0}, {"date": "2023-05-16", "close": 25.47, "volume": 34675.0}, {"date": "2023-05-17", "close": 26.54, "volume": 58710.0}, {"date": "2023-05-18", "close": 27.19, "volume": 66491.0}, {"date": "2023-05-19", "close": 27.4, "volume": 53515.0}, {"date": "2023-05-22", "close": 28.21, "volume": 45571.0}, {"date": "2023-05-23", "close": 28.38, "volume": 49631.0}, {"date": "2023-05-24", "close": 28.6, "volume": 31848.0}, {"date": "2023-05-25", "close": 28.41, "volume": 30108.0}, {"date": "2023-05-26", "close": 29.39, "volume": 77990.0}, {"date": "2023-05-30", "close": 29.27, "volume": 37370.0}, {"date": "2023-05-31", "close": 28.7, "volume": 51366.0}, {"date": "2023-06-01", "close": 29.01, "volume": 43580.0}, {"date": "2023-06-02", "close": 30.14, "volume": 59334.0}, {"date": "2023-06-05", "close": 29.3, "volume": 66570.0}, {"date": "2023-06-06", "close": 29.65, "volume": 85336.0}, {"date": "2023-06-07", "close": 30.26, "volume": 60324.0}, {"date": "2023-06-08", "close": 29.73, "volume": 46274.0}, {"date": "2023-06-09", "close": 29.2, "volume": 39693.0}, {"date": "2023-06-12", "close": 29.61, "volume": 39563.0}, {"date": "2023-06-13", "close": 30.33, "volume": 42902.0}, {"date": "2023-06-14", "close": 29.52, "volume": 48123.0}, {"date": "2023-06-15", "close": 29.74, "volume": 51451.0}, {"date": "2023-06-16", "close": 29.79, "volume": 300548.0}, {"date": "2023-06-20", "close": 30.79, "volume": 50757.0}, {"date": "2023-06-21", "close": 30.57, "volume": 54139.0}, {"date": "2023-06-22", "close": 29.88, "volume": 58656.0}, {"date": "2023-06-23", "close": 28.89, "volume": 169979.0}, {"date": "2023-06-26", "close": 28.99, "volume": 62222.0}, {"date": "2023-06-27", "close": 29.31, "volume": 39174.0}, {"date": "2023-06-28", "close": 28.83, "volume": 44029.0}, {"date": "2023-06-29", "close": 29.16, "volume": 43922.0}, {"date": "2023-06-30", "close": 29.09, "volume": 43823.0}, {"date": "2023-07-03", "close": 29.06, "volume": 19477.0}, {"date": "2023-07-05", "close": 28.86, "volume": 45416.0}, {"date": "2023-07-06", "close": 28.66, "volume": 36817.0}, {"date": "2023-07-07", "close": 28.52, "volume": 56430.0}, {"date": "2023-07-10", "close": 28.8, "volume": 33604.0}, {"date": "2023-07-11", "close": 30.16, "volume": 109234.0}, {"date": "2023-07-12", "close": 30.81, "volume": 62330.0}, {"date": "2023-07-13", "close": 31.24, "volume": 66501.0}, {"date": "2023-07-14", "close": 32.12, "volume": 42783.0}, {"date": "2023-07-17", "close": 31.98, "volume": 67584.0}, {"date": "2023-07-18", "close": 32.21, "volume": 33984.0}, {"date": "2023-07-19", "close": 32.29, "volume": 40428.0}, {"date": "2023-07-20", "close": 31.72, "volume": 33215.0}, {"date": "2023-07-21", "close": 31.19, "volume": 68230.0}, {"date": "2023-07-24", "close": 31.9, "volume": 65891.0}, {"date": "2023-07-25", "close": 31.53, "volume": 40327.0}, {"date": "2023-07-26", "close": 31.39, "volume": 34402.0}, {"date": "2023-07-27", "close": 30.92, "volume": 37449.0}, {"date": "2023-07-28", "close": 31.7, "volume": 55533.0}, {"date": "2023-07-31", "close": 31.87, "volume": 46197.0}, {"date": "2023-08-01", "close": 32.41, "volume": 44876.0}, {"date": "2023-08-02", "close": 31.98, "volume": 42038.0}, {"date": "2023-08-03", "close": 32.09, "volume": 30469.0}, {"date": "2023-08-04", "close": 31.64, "volume": 39650.0}, {"date": "2023-08-07", "close": 32.18, "volume": 31728.0}, {"date": "2023-08-08", "close": 32.39, "volume": 40204.0}, {"date": "2023-08-09", "close": 32.46, "volume": 53674.0}, {"date": "2023-08-10", "close": 32.39, "volume": 40037.0}, {"date": "2023-08-11", "close": 31.95, "volume": 33368.0}, {"date": "2023-08-14", "close": 31.78, "volume": 43856.0}, {"date": "2023-08-15", "close": 31.17, "volume": 23086.0}, {"date": "2023-08-16", "close": 31.1, "volume": 37131.0}, {"date": "2023-08-17", "close": 31.14, "volume": 33086.0}, {"date": "2023-08-18", "close": 30.92, "volume": 31761.0}, {"date": "2023-08-21", "close": 30.57, "volume": 58674.0}, {"date": "2023-08-22", "close": 30.7, "volume": 26026.0}, {"date": "2023-08-23", "close": 31.09, "volume": 89099.0}, {"date": "2023-08-24", "close": 31.04, "volume": 36253.0}, {"date": "2023-08-25", "close": 31.04, "volume": 23731.0}, {"date": "2023-08-28", "close": 31.1, "volume": 42243.0}, {"date": "2023-08-29", "close": 31.4, "volume": 23958.0}, {"date": "2023-08-30", "close": 31.25, "volume": 31553.0}, {"date": "2023-08-31", "close": 30.63, "volume": 37876.0}, {"date": "2023-09-01", "close": 30.67, "volume": 41407.0}, {"date": "2023-09-05", "close": 29.93, "volume": 51194.0}, {"date": "2023-09-06", "close": 29.73, "volume": 34593.0}, {"date": "2023-09-07", "close": 28.52, "volume": 59688.0}, {"date": "2023-09-08", "close": 29.26, "volume": 48172.0}, {"date": "2023-09-11", "close": 29.57, "volume": 42782.0}, {"date": "2023-09-12", "close": 29.52, "volume": 60763.0}, {"date": "2023-09-13", "close": 29.62, "volume": 51284.0}, {"date": "2023-09-14", "close": 30.28, "volume": 51513.0}, {"date": "2023-09-15", "close": 29.97, "volume": 180002.0}, {"date": "2023-09-18", "close": 29.59, "volume": 29544.0}, {"date": "2023-09-19", "close": 29.51, "volume": 28067.0}, {"date": "2023-09-20", "close": 29.49, "volume": 35262.0}, {"date": "2023-09-21", "close": 29.79, "volume": 33818.0}, {"date": "2023-09-22", "close": 30.27, "volume": 46128.0}, {"date": "2023-09-25", "close": 31.03, "volume": 56288.0}, {"date": "2023-09-26", "close": 30.77, "volume": 41284.0}, {"date": "2023-09-27", "close": 31.08, "volume": 29691.0}, {"date": "2023-09-28", "close": 29.46, "volume": 84638.0}, {"date": "2023-09-29", "close": 28.9, "volume": 75441.0}, {"date": "2023-10-02", "close": 28.75, "volume": 60267.0}, {"date": "2023-10-03", "close": 28.64, "volume": 34093.0}, {"date": "2023-10-04", "close": 28.97, "volume": 31718.0}, {"date": "2023-10-05", "close": 29.13, "volume": 66789.0}, {"date": "2023-10-06", "close": 28.89, "volume": 38785.0}, {"date": "2023-10-09", "close": 29.24, "volume": 27147.0}, {"date": "2023-10-10", "close": 29.44, "volume": 32569.0}, {"date": "2023-10-11", "close": 29.36, "volume": 18712.0}, {"date": "2023-10-12", "close": 28.8, "volume": 24028.0}, {"date": "2023-10-13", "close": 28.65, "volume": 19246.0}, {"date": "2023-10-16", "close": 29.03, "volume": 40287.0}, {"date": "2023-10-17", "close": 29.08, "volume": 43199.0}, {"date": "2023-10-18", "close": 28.32, "volume": 23994.0}, {"date": "2023-10-19", "close": 27.93, "volume": 32288.0}, {"date": "2023-10-20", "close": 27.16, "volume": 41857.0}, {"date": "2023-10-23", "close": 26.56, "volume": 45195.0}, {"date": "2023-10-24", "close": 26.01, "volume": 34785.0}, {"date": "2023-10-25", "close": 26.25, "volume": 47014.0}, {"date": "2023-10-26", "close": 26.56, "volume": 55939.0}, {"date": "2023-10-27", "close": 25.16, "volume": 109812.0}, {"date": "2023-10-30", "close": 23.82, "volume": 122273.0}, {"date": "2023-10-31", "close": 23.2, "volume": 86585.0}, {"date": "2023-11-01", "close": 22.53, "volume": 54671.0}, {"date": "2023-11-02", "close": 22.98, "volume": 72352.0}, {"date": "2023-11-03", "close": 23.54, "volume": 42455.0}, {"date": "2023-11-06", "close": 23.99, "volume": 59942.0}, {"date": "2023-11-07", "close": 24.09, "volume": 69473.0}, {"date": "2023-11-08", "close": 23.85, "volume": 55314.0}, {"date": "2023-11-09", "close": 23.31, "volume": 42472.0}, {"date": "2023-11-10", "close": 23.94, "volume": 86246.0}, {"date": "2023-11-13", "close": 23.96, "volume": 58020.0}, {"date": "2023-11-14", "close": 24.6, "volume": 102395.0}, {"date": "2023-11-15", "close": 24.17, "volume": 66528.0}, {"date": "2023-11-16", "close": 24.43, "volume": 62722.0}, {"date": "2023-11-17", "close": 24.58, "volume": 75112.0}, {"date": "2023-11-20", "close": 25.3, "volume": 53941.0}, {"date": "2023-11-21", "close": 24.91, "volume": 67772.0}, {"date": "2023-11-22", "close": 25.15, "volume": 58847.0}, {"date": "2023-11-24", "close": 25.47, "volume": 36381.0}, {"date": "2023-11-27", "close": 25.5, "volume": 62941.0}, {"date": "2023-11-28", "close": 24.81, "volume": 53635.0}, {"date": "2023-11-29", "close": 24.5, "volume": 78269.0}, {"date": "2023-11-30", "close": 24.18, "volume": 54469.0}, {"date": "2023-12-01", "close": 24.73, "volume": 58251.0}, {"date": "2023-12-04", "close": 26.15, "volume": 91977.0}, {"date": "2023-12-05", "close": 26.12, "volume": 61009.0}, {"date": "2023-12-06", "close": 24.98, "volume": 53554.0}, {"date": "2023-12-07", "close": 25.32, "volume": 44703.0}, {"date": "2023-12-08", "close": 25.26, "volume": 44580.0}, {"date": "2023-12-11", "close": 24.51, "volume": 46292.0}, {"date": "2023-12-12", "close": 24.77, "volume": 146454.0}, {"date": "2023-12-13", "close": 25.49, "volume": 73995.0}, {"date": "2023-12-14", "close": 25.85, "volume": 68453.0}, {"date": "2023-12-15", "close": 26.67, "volume": 220678.0}, {"date": "2023-12-18", "close": 26.12, "volume": 83560.0}, {"date": "2023-12-19", "close": 26.71, "volume": 44876.0}, {"date": "2023-12-20", "close": 26.51, "volume": 63796.0}, {"date": "2023-12-21", "close": 26.66, "volume": 33241.0}, {"date": "2023-12-22", "close": 26.88, "volume": 45925.0}, {"date": "2023-12-26", "close": 27.78, "volume": 60997.0}, {"date": "2023-12-27", "close": 27.49, "volume": 32171.0}, {"date": "2023-12-28", "close": 27.53, "volume": 36136.0}, {"date": "2023-12-29", "close": 26.81, "volume": 33035.0}, {"date": "2024-01-02", "close": 25.75, "volume": 40398.0}, {"date": "2024-01-03", "close": 25.2, "volume": 63651.0}, {"date": "2024-01-04", "close": 25.11, "volume": 35148.0}, {"date": "2024-01-05", "close": 25.09, "volume": 71860.0}, {"date": "2024-01-08", "close": 25.75, "volume": 54815.0}, {"date": "2024-01-09", "close": 25.32, "volume": 46973.0}, {"date": "2024-01-10", "close": 26.26, "volume": 48896.0}, {"date": "2024-01-11", "close": 26.12, "volume": 37224.0}, {"date": "2024-01-12", "close": 26.07, "volume": 45024.0}, {"date": "2024-01-16", "close": 25.75, "volume": 50046.0}, {"date": "2024-01-17", "close": 25.05, "volume": 35076.0}, {"date": "2024-01-18", "close": 24.88, "volume": 37666.0}, {"date": "2024-01-19", "close": 24.89, "volume": 26607.0}, {"date": "2024-01-22", "close": 25.81, "volume": 49607.0}, {"date": "2024-01-23", "close": 26.01, "volume": 34058.0}, {"date": "2024-01-24", "close": 25.98, "volume": 32050.0}, {"date": "2024-01-25", "close": 26.34, "volume": 45791.0}, {"date": "2024-01-26", "close": 26.67, "volume": 27126.0}, {"date": "2024-01-29", "close": 27.05, "volume": 51515.0}, {"date": "2024-01-30", "close": 26.83, "volume": 27258.0}, {"date": "2024-01-31", "close": 25.48, "volume": 35783.0}, {"date": "2024-02-01", "close": 25.8, "volume": 29899.0}, {"date": "2024-02-02", "close": 24.97, "volume": 36129.0}, {"date": "2024-02-05", "close": 24.53, "volume": 49816.0}, {"date": "2024-02-06", "close": 24.02, "volume": 49934.0}, {"date": "2024-02-07", "close": 23.32, "volume": 61707.0}, {"date": "2024-02-08", "close": 23.14, "volume": 96584.0}, {"date": "2024-02-09", "close": 21.44, "volume": 89644.0}, {"date": "2024-02-12", "close": 21.96, "volume": 130811.0}, {"date": "2024-02-13", "close": 20.01, "volume": 118430.0}, {"date": "2024-02-14", "close": 20.53, "volume": 113781.0}, {"date": "2024-02-15", "close": 20.88, "volume": 88018.0}, {"date": "2024-02-16", "close": 20.83, "volume": 62688.0}, {"date": "2024-02-20", "close": 20.265, "volume": 58198.0}, {"date": "2024-02-21", "close": 19.92, "volume": 60300.0}, {"date": "2024-02-22", "close": 19.2, "volume": 111559.0}, {"date": "2024-02-23", "close": 19.55, "volume": 165905.0}, {"date": "2024-02-26", "close": 19.99, "volume": 83456.0}, {"date": "2024-02-27", "close": 21.23, "volume": 174660.0}, {"date": "2024-02-28", "close": 20.72, "volume": 170661.0}, {"date": "2024-02-29", "close": 20.17, "volume": 114380.0}, {"date": "2024-03-01", "close": 20.4, "volume": 268322.0}, {"date": "2024-03-04", "close": 19.55, "volume": 435872.0}, {"date": "2024-03-05", "close": 19.09, "volume": 248011.0}, {"date": "2024-03-06", "close": 19.56, "volume": 242483.0}, {"date": "2024-03-07", "close": 20.52, "volume": 199988.0}, {"date": "2024-03-08", "close": 20.42, "volume": 258000.0}, {"date": "2024-03-11", "close": 20.0, "volume": 182455.0}, {"date": "2024-03-12", "close": 19.85, "volume": 234179.0}, {"date": "2024-03-13", "close": 19.82, "volume": 256528.0}, {"date": "2024-03-14", "close": 19.4, "volume": 329273.0}, {"date": "2024-03-15", "close": 21.0, "volume": 2641351.0}, {"date": "2024-03-18", "close": 21.21, "volume": 437836.0}, {"date": "2024-03-19", "close": 20.71, "volume": 328866.0}, {"date": "2024-03-20", "close": 21.23, "volume": 190603.0}, {"date": "2024-03-21", "close": 21.68, "volume": 124823.0}, {"date": "2024-03-22", "close": 20.88, "volume": 173931.0}, {"date": "2024-03-25", "close": 20.65, "volume": 123540.0}, {"date": "2024-03-26", "close": 20.63, "volume": 90522.0}, {"date": "2024-03-27", "close": 21.48, "volume": 114200.0}, {"date": "2024-03-28", "close": 21.56, "volume": 143404.0}, {"date": "2024-04-01", "close": 20.83, "volume": 129566.0}, {"date": "2024-04-02", "close": 20.37, "volume": 129785.0}, {"date": "2024-04-03", "close": 20.95, "volume": 162684.0}, {"date": "2024-04-04", "close": 20.38, "volume": 82461.0}, {"date": "2024-04-05", "close": 20.13, "volume": 114282.0}, {"date": "2024-04-08", "close": 19.8, "volume": 111198.0}, {"date": "2024-04-09", "close": 20.57, "volume": 123510.0}, {"date": "2024-04-10", "close": 19.35, "volume": 80563.0}, {"date": "2024-04-11", "close": 19.49, "volume": 93580.0}, {"date": "2024-04-12", "close": 19.26, "volume": 103082.0}, {"date": "2024-04-15", "close": 18.95, "volume": 75837.0}, {"date": "2024-04-16", "close": 18.65, "volume": 88653.0}, {"date": "2024-04-17", "close": 18.53, "volume": 95340.0}, {"date": "2024-04-18", "close": 18.61, "volume": 110709.0}, {"date": "2024-04-19", "close": 18.75, "volume": 111677.0}, {"date": "2024-04-22", "close": 18.77, "volume": 73275.0}, {"date": "2024-04-23", "close": 18.97, "volume": 108235.0}, {"date": "2024-04-24", "close": 18.68, "volume": 96487.0}, {"date": "2024-04-25", "close": 18.56, "volume": 124979.0}, {"date": "2024-04-26", "close": 18.77, "volume": 86818.0}, {"date": "2024-04-29", "close": 18.89, "volume": 84539.0}, {"date": "2024-04-30", "close": 18.19, "volume": 159374.0}, {"date": "2024-05-01", "close": 17.61, "volume": 250453.0}, {"date": "2024-05-02", "close": 18.34, "volume": 139774.0}, {"date": "2024-05-03", "close": 18.19, "volume": 91720.0}, {"date": "2024-05-06", "close": 18.34, "volume": 91526.0}, {"date": "2024-05-07", "close": 19.13, "volume": 107408.0}, {"date": "2024-05-08", "close": 18.85, "volume": 75002.0}, {"date": "2024-05-09", "close": 19.18, "volume": 70343.0}, {"date": "2024-05-10", "close": 19.04, "volume": 71912.0}, {"date": "2024-05-13", "close": 19.33, "volume": 101460.0}, {"date": "2024-05-14", "close": 19.3, "volume": 124859.0}, {"date": "2024-05-15", "close": 19.04, "volume": 66926.0}, {"date": "2024-05-16", "close": 18.91, "volume": 95707.0}, {"date": "2024-05-17", "close": 18.82, "volume": 79838.0}, {"date": "2024-05-20", "close": 18.82, "volume": 74438.0}, {"date": "2024-05-21", "close": 18.3, "volume": 90363.0}, {"date": "2024-05-22", "close": 18.16, "volume": 96999.0}, {"date": "2024-05-23", "close": 17.92, "volume": 120869.0}, {"date": "2024-05-24", "close": 18.04, "volume": 77311.0}, {"date": "2024-05-28", "close": 18.0, "volume": 71561.0}, {"date": "2024-05-29", "close": 17.8, "volume": 75321.0}, {"date": "2024-05-30", "close": 18.41, "volume": 96859.0}, {"date": "2024-05-31", "close": 17.99, "volume": 476392.0}, {"date": "2024-06-03", "close": 17.81, "volume": 122761.0}, {"date": "2024-06-04", "close": 17.77, "volume": 135350.0}, {"date": "2024-06-05", "close": 17.73, "volume": 94548.0}, {"date": "2024-06-06", "close": 17.73, "volume": 79144.0}, {"date": "2024-06-07", "close": 17.47, "volume": 87808.0}, {"date": "2024-06-10", "close": 16.68, "volume": 120845.0}, {"date": "2024-06-11", "close": 17.11, "volume": 161978.0}, {"date": "2024-06-12", "close": 16.78, "volume": 119397.0}, {"date": "2024-06-13", "close": 16.4, "volume": 99196.0}, {"date": "2024-06-14", "close": 16.46, "volume": 110030.0}, {"date": "2024-06-17", "close": 16.68, "volume": 84910.0}, {"date": "2024-06-18", "close": 16.61, "volume": 227412.0}, {"date": "2024-06-20", "close": 16.69, "volume": 148423.0}, {"date": "2024-06-21", "close": 16.85, "volume": 210721.0}, {"date": "2024-06-24", "close": 17.5, "volume": 227693.0}, {"date": "2024-06-25", "close": 16.79, "volume": 179102.0}, {"date": "2024-06-26", "close": 16.96, "volume": 172117.0}, {"date": "2024-06-27", "close": 16.9, "volume": 125088.0}, {"date": "2024-06-28", "close": 17.08, "volume": 741354.0}, {"date": "2024-07-01", "close": 17.17, "volume": 182604.0}, {"date": "2024-07-02", "close": 17.3, "volume": 137487.0}, {"date": "2024-07-03", "close": 17.18, "volume": 48817.0}, {"date": "2024-07-05", "close": 16.64, "volume": 120754.0}, {"date": "2024-07-08", "close": 17.1, "volume": 127987.0}, {"date": "2024-07-09", "close": 16.69, "volume": 83451.0}, {"date": "2024-07-10", "close": 16.58, "volume": 96077.0}, {"date": "2024-07-11", "close": 17.46, "volume": 145008.0}, {"date": "2024-07-12", "close": 17.41, "volume": 90597.0}, {"date": "2024-07-15", "close": 17.7, "volume": 76815.0}, {"date": "2024-07-16", "close": 18.66, "volume": 88843.0}, {"date": "2024-07-17", "close": 18.68, "volume": 62657.0}, {"date": "2024-07-18", "close": 18.09, "volume": 37180.0}, {"date": "2024-07-19", "close": 18.13, "volume": 51722.0}, {"date": "2024-07-22", "close": 18.52, "volume": 43417.0}, {"date": "2024-07-23", "close": 18.66, "volume": 48212.0}, {"date": "2024-07-24", "close": 18.3, "volume": 72342.0}, {"date": "2024-07-25", "close": 19.14, "volume": 77635.0}, {"date": "2024-07-26", "close": 19.25, "volume": 53968.0}, {"date": "2024-07-29", "close": 18.94, "volume": 105804.0}, {"date": "2024-07-30", "close": 19.4, "volume": 147673.0}, {"date": "2024-07-31", "close": 20.19, "volume": 184232.0}, {"date": "2024-08-01", "close": 19.03, "volume": 181759.0}, {"date": "2024-08-02", "close": 19.04, "volume": 129715.0}, {"date": "2024-08-05", "close": 18.69, "volume": 146868.0}, {"date": "2024-08-06", "close": 18.34, "volume": 122051.0}, {"date": "2024-08-07", "close": 18.02, "volume": 82029.0}, {"date": "2024-08-08", "close": 18.2, "volume": 82042.0}, {"date": "2024-08-09", "close": 18.06, "volume": 75008.0}, {"date": "2024-08-12", "close": 17.52, "volume": 56978.0}, {"date": "2024-08-13", "close": 18.17, "volume": 64308.0}, {"date": "2024-08-14", "close": 18.1, "volume": 86055.0}, {"date": "2024-08-15", "close": 18.79, "volume": 61155.0}, {"date": "2024-08-16", "close": 18.77, "volume": 129441.0}, {"date": "2024-08-19", "close": 18.75, "volume": 60777.0}, {"date": "2024-08-20", "close": 18.1, "volume": 39852.0}, {"date": "2024-08-21", "close": 18.1, "volume": 38775.0}, {"date": "2024-08-22", "close": 17.77, "volume": 35092.0}, {"date": "2024-08-23", "close": 18.42, "volume": 93839.0}, {"date": "2024-08-26", "close": 18.95, "volume": 69234.0}, {"date": "2024-08-27", "close": 18.91, "volume": 76697.0}, {"date": "2024-08-28", "close": 19.09, "volume": 105572.0}, {"date": "2024-08-29", "close": 19.23, "volume": 61929.0}, {"date": "2024-08-30", "close": 19.18, "volume": 38758.0}, {"date": "2024-09-03", "close": 18.39, "volume": 79226.0}, {"date": "2024-09-04", "close": 18.02, "volume": 67519.0}, {"date": "2024-09-05", "close": 17.91, "volume": 62267.0}, {"date": "2024-09-06", "close": 17.78, "volume": 69057.0}, {"date": "2024-09-09", "close": 17.79, "volume": 67290.0}, {"date": "2024-09-10", "close": 18.35, "volume": 72517.0}, {"date": "2024-09-11", "close": 18.32, "volume": 57371.0}, {"date": "2024-09-12", "close": 18.57, "volume": 69984.0}, {"date": "2024-09-13", "close": 19.13, "volume": 56653.0}, {"date": "2024-09-16", "close": 18.69, "volume": 45749.0}, {"date": "2024-09-17", "close": 19.07, "volume": 62843.0}, {"date": "2024-09-18", "close": 19.0, "volume": 60533.0}, {"date": "2024-09-19", "close": 18.82, "volume": 54007.0}, {"date": "2024-09-20", "close": 18.05, "volume": 129801.0}, {"date": "2024-09-23", "close": 17.9, "volume": 87805.0}, {"date": "2024-09-24", "close": 17.63, "volume": 47099.0}, {"date": "2024-09-25", "close": 17.1, "volume": 69808.0}, {"date": "2024-09-26", "close": 16.95, "volume": 59362.0}, {"date": "2024-09-27", "close": 17.17, "volume": 105001.0}, {"date": "2024-09-30", "close": 18.01, "volume": 164731.0}, {"date": "2024-10-01", "close": 16.93, "volume": 69273.0}, {"date": "2024-10-02", "close": 16.49, "volume": 67378.0}, {"date": "2024-10-03", "close": 15.89, "volume": 62219.0}, {"date": "2024-10-04", "close": 15.91, "volume": 64882.0}, {"date": "2024-10-07", "close": 16.17, "volume": 150482.0}, {"date": "2024-10-08", "close": 16.08, "volume": 105552.0}, {"date": "2024-10-09", "close": 16.31, "volume": 50887.0}, {"date": "2024-10-10", "close": 15.89, "volume": 47002.0}, {"date": "2024-10-11", "close": 16.2, "volume": 45066.0}, {"date": "2024-10-14", "close": 16.01, "volume": 39986.0}, {"date": "2024-10-15", "close": 16.21, "volume": 85995.0}, {"date": "2024-10-16", "close": 16.26, "volume": 79997.0}, {"date": "2024-10-17", "close": 16.52, "volume": 83911.0}, {"date": "2024-10-18", "close": 16.12, "volume": 38138.0}, {"date": "2024-10-21", "close": 15.85, "volume": 49940.0}, {"date": "2024-10-22", "close": 15.73, "volume": 57221.0}, {"date": "2024-10-23", "close": 15.56, "volume": 70234.0}, {"date": "2024-10-24", "close": 15.04, "volume": 57077.0}, {"date": "2024-10-25", "close": 14.6, "volume": 72284.0}, {"date": "2024-10-28", "close": 14.86, "volume": 92797.0}, {"date": "2024-10-29", "close": 15.0, "volume": 95914.0}, {"date": "2024-10-30", "close": 15.06, "volume": 143254.0}, {"date": "2024-10-31", "close": 14.67, "volume": 73935.0}, {"date": "2024-11-01", "close": 14.59, "volume": 71265.0}, {"date": "2024-11-04", "close": 14.69, "volume": 71049.0}, {"date": "2024-11-05", "close": 14.96, "volume": 48069.0}, {"date": "2024-11-06", "close": 16.0, "volume": 168182.0}, {"date": "2024-11-07", "close": 16.44, "volume": 79558.0}, {"date": "2024-11-08", "close": 16.24, "volume": 58165.0}, {"date": "2024-11-11", "close": 16.95, "volume": 61848.0}, {"date": "2024-11-12", "close": 17.09, "volume": 104219.0}, {"date": "2024-11-13", "close": 17.09, "volume": 58870.0}, {"date": "2024-11-14", "close": 16.72, "volume": 70371.0}, {"date": "2024-11-15", "close": 16.09, "volume": 95404.0}, {"date": "2024-11-18", "close": 16.4, "volume": 154098.0}, {"date": "2024-11-19", "close": 16.52, "volume": 65433.0}, {"date": "2024-11-20", "close": 16.89, "volume": 84712.0}, {"date": "2024-11-21", "close": 16.76, "volume": 82634.0}, {"date": "2024-11-22", "close": 16.71, "volume": 67578.0}, {"date": "2024-11-25", "close": 17.17, "volume": 59729.0}, {"date": "2024-11-26", "close": 16.93, "volume": 52339.0}, {"date": "2024-11-27", "close": 17.2, "volume": 61622.0}, {"date": "2024-11-29", "close": 17.25, "volume": 35698.0}, {"date": "2024-12-02", "close": 17.31, "volume": 68039.0}, {"date": "2024-12-03", "close": 16.7, "volume": 64170.0}, {"date": "2024-12-04", "close": 16.76, "volume": 59931.0}, {"date": "2024-12-05", "close": 16.9, "volume": 48009.0}, {"date": "2024-12-06", "close": 16.95, "volume": 27051.0}, {"date": "2024-12-09", "close": 17.01, "volume": 52288.0}, {"date": "2024-12-10", "close": 17.0, "volume": 47851.0}, {"date": "2024-12-11", "close": 16.83, "volume": 41675.0}, {"date": "2024-12-12", "close": 16.47, "volume": 30940.0}, {"date": "2024-12-13", "close": 16.11, "volume": 50927.0}, {"date": "2024-12-16", "close": 15.66, "volume": 48115.0}, {"date": "2024-12-17", "close": 15.67, "volume": 61035.0}, {"date": "2024-12-18", "close": 15.27, "volume": 69174.0}, {"date": "2024-12-19", "close": 15.33, "volume": 62320.0}, {"date": "2024-12-20", "close": 15.3, "volume": 182237.0}, {"date": "2024-12-23", "close": 15.54, "volume": 53880.0}, {"date": "2024-12-24", "close": 15.53, "volume": 30327.0}, {"date": "2024-12-26", "close": 16.09, "volume": 46721.0}, {"date": "2024-12-27", "close": 15.71, "volume": 36354.0}, {"date": "2024-12-30", "close": 15.79, "volume": 30004.0}, {"date": "2024-12-31", "close": 15.67, "volume": 51072.0}, {"date": "2025-01-02", "close": 15.61, "volume": 34300.0}, {"date": "2025-01-03", "close": 15.85, "volume": 27560.0}, {"date": "2025-01-06", "close": 15.26, "volume": 41188.0}, {"date": "2025-01-07", "close": 14.87, "volume": 47653.0}, {"date": "2025-01-08", "close": 14.78, "volume": 76204.0}, {"date": "2025-01-10", "close": 14.19, "volume": 48536.0}, {"date": "2025-01-13", "close": 14.29, "volume": 30450.0}, {"date": "2025-01-14", "close": 14.53, "volume": 37791.0}, {"date": "2025-01-15", "close": 14.8, "volume": 24822.0}, {"date": "2025-01-16", "close": 14.87, "volume": 59793.0}, {"date": "2025-01-17", "close": 15.19, "volume": 50044.0}, {"date": "2025-01-21", "close": 15.4, "volume": 52196.0}, {"date": "2025-01-22", "close": 15.11, "volume": 56617.0}, {"date": "2025-01-23", "close": 15.32, "volume": 43013.0}, {"date": "2025-01-24", "close": 15.15, "volume": 49234.0}, {"date": "2025-01-27", "close": 15.57, "volume": 73093.0}, {"date": "2025-01-28", "close": 15.57, "volume": 36130.0}, {"date": "2025-01-29", "close": 15.58, "volume": 48855.0}, {"date": "2025-01-30", "close": 15.38, "volume": 36533.0}, {"date": "2025-01-31", "close": 15.25, "volume": 42926.0}, {"date": "2025-02-03", "close": 14.94, "volume": 32490.0}, {"date": "2025-02-04", "close": 15.28, "volume": 49714.0}, {"date": "2025-02-05", "close": 14.82, "volume": 41765.0}, {"date": "2025-02-06", "close": 14.73, "volume": 30032.0}, {"date": "2025-02-07", "close": 14.78, "volume": 53032.0}, {"date": "2025-02-10", "close": 15.06, "volume": 68995.0}, {"date": "2025-02-11", "close": 15.1, "volume": 46149.0}, {"date": "2025-02-12", "close": 13.27, "volume": 250439.0}, {"date": "2025-02-13", "close": 13.15, "volume": 100166.0}, {"date": "2025-02-14", "close": 13.22, "volume": 103304.0}, {"date": "2025-02-18", "close": 12.72, "volume": 144055.0}, {"date": "2025-02-19", "close": 12.51, "volume": 116274.0}, {"date": "2025-02-20", "close": 12.2, "volume": 129340.0}, {"date": "2025-02-21", "close": 11.93, "volume": 99980.0}, {"date": "2025-02-24", "close": 11.52, "volume": 91958.0}, {"date": "2025-02-25", "close": 11.59, "volume": 95836.0}, {"date": "2025-02-26", "close": 11.94, "volume": 83523.0}, {"date": "2025-02-27", "close": 11.44, "volume": 83750.0}, {"date": "2025-02-28", "close": 11.08, "volume": 72933.0}, {"date": "2025-03-03", "close": 10.79, "volume": 102248.0}, {"date": "2025-03-04", "close": 10.77, "volume": 80808.0}, {"date": "2025-03-05", "close": 10.54, "volume": 63721.0}, {"date": "2025-03-06", "close": 10.19, "volume": 106847.0}, {"date": "2025-03-07", "close": 10.35, "volume": 116391.0}, {"date": "2025-03-10", "close": 10.43, "volume": 101338.0}, {"date": "2025-03-11", "close": 10.2, "volume": 222391.0}, {"date": "2025-03-12", "close": 10.65, "volume": 104176.0}, {"date": "2025-03-13", "close": 9.65, "volume": 102064.0}, {"date": "2025-03-14", "close": 10.12, "volume": 81946.0}, {"date": "2025-03-17", "close": 10.2, "volume": 82274.0}, {"date": "2025-03-18", "close": 10.15, "volume": 104277.0}, {"date": "2025-03-19", "close": 9.69, "volume": 79221.0}, {"date": "2025-03-20", "close": 9.62, "volume": 80282.0}, {"date": "2025-03-21", "close": 9.43, "volume": 99409.0}, {"date": "2025-03-24", "close": 9.28, "volume": 38516.0}, {"date": "2025-03-25", "close": 9.41, "volume": 87570.0}, {"date": "2025-03-26", "close": 9.44, "volume": 91220.0}, {"date": "2025-03-27", "close": 9.55, "volume": 62185.0}, {"date": "2025-03-28", "close": 9.75, "volume": 78379.0}, {"date": "2025-03-31", "close": 9.24, "volume": 77391.0}, {"date": "2025-04-01", "close": 9.36, "volume": 54701.0}, {"date": "2025-04-02", "close": 9.45, "volume": 61213.0}, {"date": "2025-04-03", "close": 9.22, "volume": 72360.0}, {"date": "2025-04-04", "close": 9.46, "volume": 112829.0}, {"date": "2025-04-07", "close": 9.51, "volume": 100177.0}, {"date": "2025-04-08", "close": 9.05, "volume": 104429.0}, {"date": "2025-04-09", "close": 9.38, "volume": 69419.0}, {"date": "2025-04-10", "close": 9.02, "volume": 35512.0}, {"date": "2025-04-11", "close": 8.94, "volume": 42587.0}, {"date": "2025-04-14", "close": 8.78, "volume": 60241.0}, {"date": "2025-04-15", "close": 8.66, "volume": 68136.0}, {"date": "2025-04-16", "close": 9.25, "volume": 100688.0}, {"date": "2025-04-17", "close": 9.12, "volume": 137570.0}, {"date": "2025-04-21", "close": 9.46, "volume": 101600.0}, {"date": "2025-04-22", "close": 9.9, "volume": 90053.0}, {"date": "2025-04-23", "close": 9.91, "volume": 52091.0}, {"date": "2025-04-24", "close": 10.04, "volume": 45673.0}, {"date": "2025-04-25", "close": 10.18, "volume": 123499.0}, {"date": "2025-04-28", "close": 9.62, "volume": 43179.0}, {"date": "2025-04-29", "close": 9.35, "volume": 36722.0}, {"date": "2025-04-30", "close": 9.35, "volume": 80927.0}, {"date": "2025-05-01", "close": 9.53, "volume": 73643.0}, {"date": "2025-05-02", "close": 9.56, "volume": 24530.0}, {"date": "2025-05-05", "close": 9.73, "volume": 77438.0}, {"date": "2025-05-06", "close": 9.72, "volume": 95022.0}, {"date": "2025-05-07", "close": 10.16, "volume": 86974.0}, {"date": "2025-05-08", "close": 10.71, "volume": 66933.0}, {"date": "2025-05-09", "close": 10.1, "volume": 52097.0}, {"date": "2025-05-12", "close": 10.46, "volume": 51921.0}, {"date": "2025-05-13", "close": 10.17, "volume": 70493.0}, {"date": "2025-05-14", "close": 10.0, "volume": 150387.0}, {"date": "2025-05-15", "close": 11.09, "volume": 69251.0}, {"date": "2025-05-16", "close": 10.61, "volume": 42727.0}, {"date": "2025-05-19", "close": 10.6, "volume": 63153.0}, {"date": "2025-05-20", "close": 10.73, "volume": 43588.0}, {"date": "2025-05-21", "close": 10.61, "volume": 55099.0}, {"date": "2025-05-22", "close": 10.62, "volume": 86398.0}, {"date": "2025-05-23", "close": 10.65, "volume": 74586.0}, {"date": "2025-05-27", "close": 10.71, "volume": 61818.0}, {"date": "2025-05-28", "close": 10.55, "volume": 78830.0}, {"date": "2025-05-29", "close": 10.72, "volume": 52541.0}, {"date": "2025-05-30", "close": 10.63, "volume": 55381.0}, {"date": "2025-06-02", "close": 10.26, "volume": 62047.0}, {"date": "2025-06-03", "close": 10.37, "volume": 47688.0}, {"date": "2025-06-04", "close": 10.31, "volume": 25427.0}, {"date": "2025-06-05", "close": 10.15, "volume": 59170.0}, {"date": "2025-06-06", "close": 10.68, "volume": 136581.0}, {"date": "2025-06-09", "close": 10.68, "volume": 99963.0}, {"date": "2025-06-10", "close": 10.95, "volume": 84594.0}, {"date": "2025-06-11", "close": 10.85, "volume": 65551.0}, {"date": "2025-06-12", "close": 10.34, "volume": 54357.0}, {"date": "2025-06-13", "close": 10.02, "volume": 42169.0}, {"date": "2025-06-16", "close": 9.9, "volume": 50201.0}, {"date": "2025-06-17", "close": 9.79, "volume": 69711.0}, {"date": "2025-06-18", "close": 9.73, "volume": 38735.0}, {"date": "2025-06-20", "close": 9.55, "volume": 48746.0}, {"date": "2025-06-23", "close": 9.66, "volume": 101360.0}, {"date": "2025-06-24", "close": 9.66, "volume": 193192.0}, {"date": "2025-06-25", "close": 9.66, "volume": 60964.0}, {"date": "2025-06-26", "close": 9.83, "volume": 73137.0}, {"date": "2025-06-27", "close": 9.83, "volume": 124988.0}, {"date": "2025-06-30", "close": 9.9, "volume": 73822.0}, {"date": "2025-07-01", "close": 10.27, "volume": 55730.0}, {"date": "2025-07-02", "close": 10.18, "volume": 39586.0}, {"date": "2025-07-03", "close": 10.83, "volume": 26363.0}, {"date": "2025-07-07", "close": 10.53, "volume": 63285.0}, {"date": "2025-07-08", "close": 10.6, "volume": 52208.0}, {"date": "2025-07-09", "close": 10.18, "volume": 49848.0}, {"date": "2025-07-10", "close": 10.35, "volume": 62856.0}, {"date": "2025-07-11", "close": 9.83, "volume": 42899.0}, {"date": "2025-07-14", "close": 9.88, "volume": 98485.0}, {"date": "2025-07-15", "close": 9.53, "volume": 101876.0}, {"date": "2025-07-16", "close": 9.62, "volume": 74882.0}, {"date": "2025-07-17", "close": 9.58, "volume": 76489.0}, {"date": "2025-07-18", "close": 9.56, "volume": 57840.0}, {"date": "2025-07-21", "close": 9.96, "volume": 123983.0}, {"date": "2025-07-22", "close": 10.71, "volume": 103533.0}, {"date": "2025-07-23", "close": 11.23, "volume": 90886.0}, {"date": "2025-07-24", "close": 10.7, "volume": 44441.0}, {"date": "2025-07-25", "close": 10.38, "volume": 81794.0}, {"date": "2025-07-28", "close": 10.8, "volume": 85148.0}, {"date": "2025-07-29", "close": 10.41, "volume": 67485.0}, {"date": "2025-07-30", "close": 9.7, "volume": 73205.0}, {"date": "2025-07-31", "close": 9.74, "volume": 79338.0}, {"date": "2025-08-01", "close": 10.94, "volume": 226042.0}, {"date": "2025-08-04", "close": 10.36, "volume": 201776.0}, {"date": "2025-08-05", "close": 10.41, "volume": 141869.0}, {"date": "2025-08-06", "close": 10.26, "volume": 86636.0}, {"date": "2025-08-07", "close": 10.16, "volume": 49409.0}, {"date": "2025-08-08", "close": 9.98, "volume": 48910.0}, {"date": "2025-08-11", "close": 9.87, "volume": 39732.0}, {"date": "2025-08-12", "close": 9.93, "volume": 164810.0}, {"date": "2025-08-13", "close": 10.2, "volume": 144043.0}, {"date": "2025-08-14", "close": 9.74, "volume": 90148.0}, {"date": "2025-08-15", "close": 9.58, "volume": 48996.0}, {"date": "2025-08-18", "close": 9.5, "volume": 106127.0}, {"date": "2025-08-19", "close": 9.44, "volume": 120251.0}, {"date": "2025-08-20", "close": 9.61, "volume": 95172.0}, {"date": "2025-08-21", "close": 9.47, "volume": 37356.0}, {"date": "2025-08-22", "close": 10.06, "volume": 120358.0}, {"date": "2025-08-25", "close": 9.87, "volume": 65676.0}, {"date": "2025-08-26", "close": 9.77, "volume": 62756.0}, {"date": "2025-08-27", "close": 9.71, "volume": 69234.0}, {"date": "2025-08-28", "close": 9.66, "volume": 48607.0}, {"date": "2025-08-29", "close": 9.74, "volume": 92312.0}, {"date": "2025-09-02", "close": 9.59, "volume": 57620.0}, {"date": "2025-09-03", "close": 9.62, "volume": 99846.0}, {"date": "2025-09-04", "close": 9.71, "volume": 55531.0}, {"date": "2025-09-05", "close": 9.78, "volume": 92594.0}, {"date": "2025-09-08", "close": 9.94, "volume": 75277.0}, {"date": "2025-09-09", "close": 9.86, "volume": 141931.0}, {"date": "2025-09-10", "close": 9.86, "volume": 66918.0}, {"date": "2025-09-11", "close": 10.01, "volume": 105437.0}, {"date": "2025-09-12", "close": 10.22, "volume": 76791.0}, {"date": "2025-09-15", "close": 10.365, "volume": 69609.0}, {"date": "2025-09-16", "close": 10.49, "volume": 69380.0}, {"date": "2025-09-17", "close": 10.85, "volume": 120660.0}, {"date": "2025-09-18", "close": 11.21, "volume": 115441.0}, {"date": "2025-09-19", "close": 11.01, "volume": 164544.0}, {"date": "2025-09-22", "close": 10.71, "volume": 73817.0}, {"date": "2025-09-23", "close": 10.28, "volume": 98860.0}, {"date": "2025-09-24", "close": 10.43, "volume": 45247.0}, {"date": "2025-09-25", "close": 10.24, "volume": 59758.0}, {"date": "2025-09-26", "close": 10.47, "volume": 65669.0}, {"date": "2025-09-29", "close": 10.36, "volume": 92335.0}, {"date": "2025-09-30", "close": 10.6, "volume": 102670.0}, {"date": "2025-10-01", "close": 9.94, "volume": 117686.0}, {"date": "2025-10-02", "close": 9.26, "volume": 77658.0}, {"date": "2025-10-03", "close": 9.48, "volume": 43996.0}, {"date": "2025-10-06", "close": 9.06, "volume": 114246.0}, {"date": "2025-10-07", "close": 8.54, "volume": 87020.0}, {"date": "2025-10-08", "close": 9.1, "volume": 111945.0}, {"date": "2025-10-09", "close": 8.99, "volume": 96975.0}, {"date": "2025-10-10", "close": 8.68, "volume": 75436.0}, {"date": "2025-10-13", "close": 8.63, "volume": 117964.0}, {"date": "2025-10-14", "close": 8.86, "volume": 81364.0}, {"date": "2025-10-15", "close": 8.64, "volume": 114595.0}, {"date": "2025-10-16", "close": 8.62, "volume": 125691.0}, {"date": "2025-10-17", "close": 8.62, "volume": 91002.0}, {"date": "2025-10-20", "close": 8.82, "volume": 85670.0}, {"date": "2025-10-21", "close": 9.15, "volume": 178170.0}, {"date": "2025-10-22", "close": 9.43, "volume": 98765.0}, {"date": "2025-10-23", "close": 9.27, "volume": 127432.0}, {"date": "2025-10-24", "close": 9.31, "volume": 44478.0}, {"date": "2025-10-27", "close": 8.9, "volume": 97702.0}, {"date": "2025-10-28", "close": 8.86, "volume": 126742.0}, {"date": "2025-10-29", "close": 8.35, "volume": 191689.0}, {"date": "2025-10-30", "close": 8.19, "volume": 112629.0}, {"date": "2025-10-31", "close": 7.13, "volume": 331440.0}, {"date": "2025-11-03", "close": 7.68, "volume": 178118.0}, {"date": "2025-11-04", "close": 7.58, "volume": 147841.0}, {"date": "2025-11-05", "close": 7.81, "volume": 134012.0}, {"date": "2025-11-06", "close": 7.52, "volume": 152550.0}, {"date": "2025-11-07", "close": 7.52, "volume": 136546.0}, {"date": "2025-11-10", "close": 7.59, "volume": 114416.0}, {"date": "2025-11-11", "close": 7.8, "volume": 77795.0}, {"date": "2025-11-12", "close": 7.95, "volume": 123723.0}, {"date": "2025-11-13", "close": 7.83, "volume": 100673.0}, {"date": "2025-11-14", "close": 7.62, "volume": 81816.0}, {"date": "2025-11-17", "close": 7.29, "volume": 109726.0}, {"date": "2025-11-18", "close": 7.17, "volume": 109100.0}, {"date": "2025-11-19", "close": 6.91, "volume": 131741.0}, {"date": "2025-11-20", "close": 6.64, "volume": 95114.0}, {"date": "2025-11-21", "close": 7.12, "volume": 106357.0}, {"date": "2025-11-24", "close": 6.96, "volume": 95387.0}, {"date": "2025-11-25", "close": 7.17, "volume": 103528.0}, {"date": "2025-11-26", "close": 7.12, "volume": 106639.0}, {"date": "2025-11-28", "close": 7.19, "volume": 44213.0}, {"date": "2025-12-01", "close": 7.3, "volume": 287533.0}, {"date": "2025-12-02", "close": 6.95, "volume": 74860.0}, {"date": "2025-12-03", "close": 7.09, "volume": 60011.0}, {"date": "2025-12-04", "close": 6.82, "volume": 80057.0}, {"date": "2025-12-05", "close": 6.63, "volume": 90690.0}, {"date": "2025-12-08", "close": 6.76, "volume": 112649.0}, {"date": "2025-12-09", "close": 6.93, "volume": 70001.0}, {"date": "2025-12-10", "close": 7.12, "volume": 103191.0}, {"date": "2025-12-11", "close": 7.22, "volume": 50910.0}, {"date": "2025-12-12", "close": 7.13, "volume": 71121.0}, {"date": "2025-12-15", "close": 7.18, "volume": 51708.0}, {"date": "2025-12-16", "close": 7.22, "volume": 81321.0}, {"date": "2025-12-17", "close": 7.25, "volume": 63403.0}, {"date": "2025-12-18", "close": 7.36, "volume": 71806.0}, {"date": "2025-12-19", "close": 7.41, "volume": 203677.0}, {"date": "2025-12-22", "close": 7.15, "volume": 84130.0}, {"date": "2025-12-23", "close": 7.09, "volume": 74193.0}, {"date": "2025-12-24", "close": 7.21, "volume": 68143.0}, {"date": "2025-12-26", "close": 7.25, "volume": 132417.0}, {"date": "2025-12-29", "close": 7.48, "volume": 92411.0}, {"date": "2025-12-30", "close": 7.65, "volume": 154228.0}, {"date": "2025-12-31", "close": 8.12, "volume": 168253.0}, {"date": "2026-01-02", "close": 8.15, "volume": 159208.0}, {"date": "2026-01-05", "close": 8.15, "volume": 128503.0}, {"date": "2026-01-06", "close": 8.15, "volume": 83191.0}, {"date": "2026-01-07", "close": 8.16, "volume": 95632.0}, {"date": "2026-01-08", "close": 8.32, "volume": 103209.0}, {"date": "2026-01-09", "close": 8.18, "volume": 40267.0}, {"date": "2026-01-12", "close": 8.2, "volume": 49834.0}, {"date": "2026-01-13", "close": 8.18, "volume": 60162.0}, {"date": "2026-01-14", "close": 8.31, "volume": 70814.0}, {"date": "2026-01-15", "close": 8.33, "volume": 72403.0}, {"date": "2026-01-16", "close": 8.15, "volume": 59853.0}, {"date": "2026-01-20", "close": 7.92, "volume": 112167.0}, {"date": "2026-01-21", "close": 8.07, "volume": 49513.0}, {"date": "2026-01-22", "close": 8.05, "volume": 33193.0}, {"date": "2026-01-23", "close": 8.0, "volume": 61719.0}, {"date": "2026-01-26", "close": 8.08, "volume": 55410.0}, {"date": "2026-01-27", "close": 7.88, "volume": 93677.0}, {"date": "2026-01-28", "close": 7.84, "volume": 88625.0}, {"date": "2026-01-29", "close": 7.94, "volume": 72351.0}, {"date": "2026-01-30", "close": 8.11, "volume": 71439.0}, {"date": "2026-02-02", "close": 8.13, "volume": 45912.0}, {"date": "2026-02-03", "close": 7.15, "volume": 127516.0}, {"date": "2026-02-04", "close": 7.22, "volume": 235783.0}, {"date": "2026-02-05", "close": 7.28, "volume": 99230.0}, {"date": "2026-02-06", "close": 7.27, "volume": 99310.0}, {"date": "2026-02-09", "close": 7.05, "volume": 142035.0}, {"date": "2026-02-10", "close": 6.97, "volume": 163680.0}, {"date": "2026-02-11", "close": 6.56, "volume": 151514.0}, {"date": "2026-02-12", "close": 6.21, "volume": 239234.0}, {"date": "2026-02-13", "close": 5.61, "volume": 599533.0}, {"date": "2026-02-17", "close": 5.61, "volume": 486961.0}, {"date": "2026-02-18", "close": 5.77, "volume": 273928.0}, {"date": "2026-02-19", "close": 5.88, "volume": 156736.0}, {"date": "2026-02-20", "close": 6.14, "volume": 316628.0}, {"date": "2026-02-23", "close": 5.53, "volume": 199121.0}, {"date": "2026-02-24", "close": 5.52, "volume": 170614.0}, {"date": "2026-02-25", "close": 5.56, "volume": 127591.0}, {"date": "2026-02-26", "close": 6.08, "volume": 200559.0}, {"date": "2026-02-27", "close": 5.98, "volume": 139562.0}, {"date": "2026-03-02", "close": 6.0, "volume": 100320.0}, {"date": "2026-03-03", "close": 6.19, "volume": 125347.0}, {"date": "2026-03-04", "close": 6.23, "volume": 233843.0}, {"date": "2026-03-05", "close": 6.33, "volume": 179551.0}, {"date": "2026-03-06", "close": 6.46, "volume": 92091.0}, {"date": "2026-03-09", "close": 6.3, "volume": 106736.0}, {"date": "2026-03-10", "close": 6.34, "volume": 138423.0}, {"date": "2026-03-11", "close": 6.28, "volume": 117226.0}, {"date": "2026-03-12", "close": 6.23, "volume": 139176.0}, {"date": "2026-03-13", "close": 5.97, "volume": 201002.0}, {"date": "2026-03-16", "close": 6.25, "volume": 246477.0}, {"date": "2026-03-17", "close": 6.17, "volume": 103605.0}, {"date": "2026-03-18", "close": 6.14, "volume": 105781.0}, {"date": "2026-03-19", "close": 6.02, "volume": 211302.0}, {"date": "2026-03-20", "close": 5.96, "volume": 217182.0}, {"date": "2026-03-23", "close": 5.98, "volume": 129769.0}, {"date": "2026-03-24", "close": 5.75, "volume": 133508.0}, {"date": "2026-03-25", "close": 5.79, "volume": 102333.0}, {"date": "2026-03-26", "close": 5.84, "volume": 86615.0}, {"date": "2026-03-27", "close": 5.65, "volume": 115367.0}, {"date": "2026-03-30", "close": 5.67, "volume": 86363.0}, {"date": "2026-03-31", "close": 5.66, "volume": 85973.0}, {"date": "2026-04-01", "close": 5.39, "volume": 85460.0}, {"date": "2026-04-02", "close": 5.48, "volume": 92427.0}, {"date": "2026-04-06", "close": 5.61, "volume": 74514.0}, {"date": "2026-04-07", "close": 5.44, "volume": 112367.0}, {"date": "2026-04-08", "close": 5.32, "volume": 82777.0}, {"date": "2026-04-09", "close": 5.08, "volume": 78794.0}, {"date": "2026-04-10", "close": 5.05, "volume": 96020.0}, {"date": "2026-04-13", "close": 5.48, "volume": 131040.0}, {"date": "2026-04-14", "close": 5.72, "volume": 117716.0}, {"date": "2026-04-15", "close": 5.91, "volume": 85920.0}, {"date": "2026-04-16", "close": 6.04, "volume": 90612.0}, {"date": "2026-04-17", "close": 6.11, "volume": 102081.0}, {"date": "2026-04-20", "close": 6.1, "volume": 90320.0}, {"date": "2026-04-21", "close": 6.29, "volume": 98266.0}, {"date": "2026-04-22", "close": 6.23, "volume": 100653.0}, {"date": "2026-04-23", "close": 5.96, "volume": 56330.0}, {"date": "2026-04-24", "close": 6.06, "volume": 61080.0}, {"date": "2026-04-27", "close": 6.01, "volume": 108971.0}, {"date": "2026-04-28", "close": 6.23, "volume": 88190.0}, {"date": "2026-04-29", "close": 6.31, "volume": 72971.0}, {"date": "2026-04-30", "close": 6.29, "volume": 55239.0}, {"date": "2026-05-01", "close": 6.34, "volume": 71036.0}, {"date": "2026-05-04", "close": 6.22, "volume": 52243.0}, {"date": "2026-05-05", "close": 6.21, "volume": 44333.0}, {"date": "2026-05-06", "close": 6.09, "volume": 51096.0}, {"date": "2026-05-07", "close": 6.53, "volume": 100932.0}, {"date": "2026-05-08", "close": 6.87, "volume": 41098.0}, {"date": "2026-05-11", "close": 6.59, "volume": 53644.0}, {"date": "2026-05-12", "close": 6.37, "volume": 44155.0}, {"date": "2026-05-13", "close": 6.29, "volume": 47261.0}, {"date": "2026-05-14", "close": 6.44, "volume": 48222.0}, {"date": "2026-05-15", "close": 6.6, "volume": 66517.0}, {"date": "2026-05-18", "close": 6.65, "volume": 75898.0}, {"date": "2026-05-19", "close": 6.75, "volume": 194979.0}, {"date": "2026-05-20", "close": 6.76, "volume": 81562.0}, {"date": "2026-05-21", "close": 6.97, "volume": 119580.0}, {"date": "2026-05-22", "close": 6.76, "volume": 56380.0}, {"date": "2026-05-26", "close": 6.69, "volume": 78401.0}, {"date": "2026-05-27", "close": 6.93, "volume": 130141.0}, {"date": "2026-05-28", "close": 6.97, "volume": 71088.0}, {"date": "2026-05-29", "close": 7.05, "volume": 71345.0}, {"date": "2026-06-01", "close": 7.22, "volume": 53264.0}, {"date": "2026-06-02", "close": 7.04, "volume": 44290.0}, {"date": "2026-06-03", "close": 6.91, "volume": 53830.0}, {"date": "2026-06-04", "close": 7.08, "volume": 69111.0}, {"date": "2026-06-05", "close": 7.0, "volume": 44648.0}, {"date": "2026-06-08", "close": 6.83, "volume": 58924.0}, {"date": "2026-06-09", "close": 6.84, "volume": 83055.0}, {"date": "2026-06-10", "close": 6.73, "volume": 82008.0}, {"date": "2026-06-11", "close": 6.79, "volume": 45419.0}, {"date": "2026-06-12", "close": 6.99, "volume": 58858.0}, {"date": "2026-06-15", "close": 6.72, "volume": 109189.0}, {"date": "2026-06-16", "close": 6.88, "volume": 60691.0}, {"date": "2026-06-17", "close": 6.67, "volume": 147051.0}, {"date": "2026-06-18", "close": 6.7, "volume": 179008.0}, {"date": "2026-06-22", "close": 7.11, "volume": 96628.0}, {"date": "2026-06-23", "close": 7.35, "volume": 172164.0}, {"date": "2026-06-24", "close": 7.97, "volume": 164747.0}, {"date": "2026-06-25", "close": 7.24, "volume": 199057.0}, {"date": "2026-06-26", "close": 7.81, "volume": 1467204.0}, {"date": "2026-06-29", "close": 8.42, "volume": 290772.0}, {"date": "2026-06-30", "close": 8.41, "volume": 137573.0}, {"date": "2026-07-01", "close": 9.19, "volume": 143861.0}, {"date": "2026-07-02", "close": 9.45, "volume": 103116.0}, {"date": "2026-07-06", "close": 9.63, "volume": 93447.0}, {"date": "2026-07-07", "close": 9.66, "volume": 277839.0}, {"date": "2026-07-08", "close": 9.61, "volume": 99472.0}, {"date": "2026-07-09", "close": 9.69, "volume": 95828.0}, {"date": "2026-07-10", "close": 10.0, "volume": 70629.0}, {"date": "2026-07-13", "close": 10.19, "volume": 295192.0}, {"date": "2026-07-14", "close": 10.31, "volume": 153555.0}, {"date": "2026-07-15", "close": 10.41, "volume": 148163.0}, {"date": "2026-07-16", "close": 10.475, "volume": 175405.0}, {"date": "2026-07-17", "close": 10.32, "volume": 73661.0}, {"date": "2026-07-20", "close": 9.97, "volume": 109662.0}, {"date": "2026-07-21", "close": 9.12, "volume": 156940.0}, {"date": "2026-07-22", "close": 8.99, "volume": 125211.0}, {"date": "2026-07-23", "close": 8.85, "volume": 135673.0}, {"date": "2026-07-24", "close": 8.87, "volume": 89506.0}, {"date": "2026-07-27", "close": 9.51, "volume": 98101.0}, {"date": "2026-07-28", "close": 10.31, "volume": 109772.0}, {"date": "2026-07-29", "close": 10.255, "volume": 94099.0}, {"date": "2026-07-30", "close": 9.74, "volume": 108942.0}, {"date": "2026-07-31", "close": 11.5, "volume": 233695.0}, {"date": "2026-08-03", "close": 11.36, "volume": 192460.0}, {"date": "2026-08-04", "close": 11.73, "volume": 121321.0}, {"date": "2026-08-05", "close": 11.63, "volume": 141304.0}, {"date": "2026-08-06", "close": 11.99, "volume": 170590.0}, {"date": "2026-08-07", "close": 11.74, "volume": 129287.0}, {"date": "2026-08-10", "close": 11.62, "volume": 124233.0}, {"date": "2026-08-11", "close": 11.83, "volume": 131926.0}, {"date": "2026-08-12", "close": 11.53, "volume": 102929.0}, {"date": "2026-08-13", "close": 11.79, "volume": 127096.0}, {"date": "2026-08-14", "close": 11.38, "volume": 63991.0}, {"date": "2026-08-17", "close": 11.15, "volume": 72054.0}, {"date": "2026-08-18", "close": 11.31, "volume": 56227.0}, {"date": "2026-08-19", "close": 11.76, "volume": 87046.0}, {"date": "2026-08-20", "close": 11.67, "volume": 66125.0}, {"date": "2026-08-21", "close": 11.78, "volume": 70999.0}, {"date": "2026-08-24", "close": 11.98, "volume": 68262.0}, {"date": "2026-08-25", "close": 12.03, "volume": 91372.0}, {"date": "2026-08-26", "close": 11.7, "volume": 73348.0}, {"date": "2026-08-27", "close": 12.21, "volume": 108528.0}, {"date": "2026-08-28", "close": 12.38, "volume": 91339.0}, {"date": "2026-08-31", "close": 12.3, "volume": 91130.0}, {"date": "2026-09-01", "close": 12.23, "volume": 79043.0}, {"date": "2026-09-02", "close": 12.2, "volume": 110346.0}, {"date": "2026-09-03", "close": 12.48, "volume": 72042.0}, {"date": "2026-09-04", "close": 12.65, "volume": 88492.0}, {"date": "2026-09-08", "close": 12.18, "volume": 191909.0}, {"date": "2026-09-09", "close": 12.04, "volume": 106367.0}, {"date": "2026-09-10", "close": 11.84, "volume": 88667.0}, {"date": "2026-09-11", "close": 11.75, "volume": 125634.0}, {"date": "2026-09-14", "close": 11.99, "volume": 175989.0}, {"date": "2026-09-15", "close": 11.81, "volume": 152606.0}, {"date": "2026-09-16", "close": 11.62, "volume": 109849.0}, {"date": "2026-09-17", "close": 11.25, "volume": 88109.0}, {"date": "2026-09-18", "close": 11.1, "volume": 221909.0}, {"date": "2026-09-21", "close": 11.34, "volume": 199427.0}, {"date": "2026-09-22", "close": 11.75, "volume": 135511.0}, {"date": "2026-09-23", "close": 11.78, "volume": 86574.0}, {"date": "2026-09-24", "close": 11.57, "volume": 97119.0}, {"date": "2026-09-25", "close": 11.4, "volume": 86858.0}, {"date": "2026-09-28", "close": 11.33, "volume": 98955.0}, {"date": "2026-09-29", "close": 11.59, "volume": 111344.0}, {"date": "2026-09-30", "close": 11.51, "volume": 293155.0}, {"date": "2026-10-01", "close": 11.61, "volume": 94399.0}, {"date": "2026-10-02", "close": 11.22, "volume": 85686.0}, {"date": "2026-10-05", "close": 11.23, "volume": 88644.0}, {"date": "2026-10-06", "close": 11.225, "volume": 71766.0}, {"date": "2026-10-07", "close": 11.09, "volume": 71034.0}, {"date": "2026-10-08", "close": 11.65, "volume": 123036.0}, {"date": "2026-10-09", "close": 11.39, "volume": 71948.0}, {"date": "2026-10-12", "close": 11.49, "volume": 79938.0}, {"date": "2026-10-13", "close": 11.87, "volume": 74802.0}, {"date": "2026-10-14", "close": 11.71, "volume": 81534.0}, {"date": "2026-10-15", "close": 11.935, "volume": 92231.0}, {"date": "2026-10-16", "close": 11.75, "volume": 88017.0}, {"date": "2026-10-19", "close": 11.71, "volume": 69033.0}, {"date": "2026-10-20", "close": 12.16, "volume": 84428.0}, {"date": "2026-10-21", "close": 11.9, "volume": 106594.0}, {"date": "2026-10-22", "close": 12.44, "volume": 101428.0}, {"date": "2026-10-23", "close": 12.48, "volume": 101279.0}, {"date": "2026-10-26", "close": 12.33, "volume": 64945.0}, {"date": "2026-10-27", "close": 12.02, "volume": 91383.0}, {"date": "2026-10-28", "close": 12.04, "volume": 139418.0}, {"date": "2026-10-29", "close": 12.18, "volume": 169033.0}, {"date": "2026-10-30", "close": 11.01, "volume": 177166.0}], "refreshing": true}