{"ticker": "FRPH", "overview": {"cik": "844059", "ticker": "FRPH", "name": "FRP HOLDINGS, INC.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001700", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000844059-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000844059-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001546536-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001171042-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0002015180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001776498-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001058795-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001921511-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "8-K AUDITOR", "accession": "0000844059-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0000844059-26-000069", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-14", "title": "S-8 EQUITY INCENTIVE PLAN", "accession": "0000844059-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "8-K VOTE", "accession": "0000844059-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "8-K PRESS RELEASE MAR26", "accession": "0000844059-26-000058", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-23", "title": "DEFA14A", "accession": "0000844059-26-000045", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0000844059-26-000041", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0000844059-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0000844059-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0000844059-26-000030", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0000844059-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001190089-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-25", "title": "Form SCHEDULE 13D/A", "accession": "0000844059-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001785797-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001664232-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 349924.3759, "sell_n": 0, "sell_sum": 0, "net": 349924.3759, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-18"}, "metrics": {"ticker": "FRPH", "has_prices": true, "as_of": "2026-08-17", "last": 21.93, "prev_close": 22.14, "change": -0.21000000000000085, "change_pct": -0.009485094850948547, "session_volume": 122579.0, "vwap_5": 22.079079735703534, "vwap_20": 22.402830448569063, "vwap_60": 23.31828776884023, "vwap_250": 23.265001265386893, "high_52w": 25.56, "low_52w": 20.72, "avg_volume_20": 99026.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001700", "src": "INSIDERS", "ticker": "FRPH", "cik": "844059", "company": "FRP HOLDINGS, INC.", "company_raw": "FRP HOLDINGS, INC.", "who": "John D. Baker II", "who_key": "BAKER JOHN D II", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200936.37589999998, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "FRPH lands a director's $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1190089/000089706926001700/0000897069-26-001700-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0000897069-26-001606", "src": "INSIDERS", "ticker": "FRPH", "cik": "844059", "company": "FRP HOLDINGS, INC.", "company_raw": "FRP HOLDINGS, INC.", "who": "John D. Baker III", "who_key": "Baker John D. III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148988.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "FRPH catches the CEO's eye: $149K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1785797/000089706926001606/0000897069-26-001606-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}], "recent_buys": [{"id": "0000897069-26-001700", "src": "INSIDERS", "ticker": "FRPH", "cik": "844059", "company": "FRP HOLDINGS, INC.", "company_raw": "FRP HOLDINGS, INC.", "who": "John D. Baker II", "who_key": "BAKER JOHN D II", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200936.37589999998, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "FRPH lands a director's $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1190089/000089706926001700/0000897069-26-001700-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0000897069-26-001606", "src": "INSIDERS", "ticker": "FRPH", "cik": "844059", "company": "FRP HOLDINGS, INC.", "company_raw": "FRP HOLDINGS, INC.", "who": "John D. Baker III", "who_key": "Baker John D. III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148988.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "FRPH catches the CEO's eye: $149K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1785797/000089706926001606/0000897069-26-001606-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FRP Holdings, Inc. - Common Stock", "new_value": "FRP HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000844059", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000844059", "applied": 1, "detected_at": "2026-10-24T19:03:38.684031"}]}, "key_people": [{"who": "John D. Baker II", "who_key": "BAKER JOHN D II", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 200936.37589999998, "sold": 0, "net": 200936.37589999998, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 200936.37589999998, "date": "2026-08-18", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190089/000089706926001700/0000897069-26-001700-index.htm"}], "latest": {"action": "BUY", "amount": 200936.37589999998, "date": "2026-08-18", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190089/000089706926001700/0000897069-26-001700-index.htm"}}, {"who": "John D. Baker III", "who_key": "Baker John D. III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 148988.0, "sold": 0, "net": 148988.0, "trades": 1, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 148988.0, "date": "2026-08-07", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785797/000089706926001606/0000897069-26-001606-index.htm"}], "latest": {"action": "BUY", "amount": 148988.0, "date": "2026-08-07", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785797/000089706926001606/0000897069-26-001606-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 148988.0}, {"date": "2026-08-18", "net": 200936.37589999998}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001700", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000844059-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000844059-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001546536-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001171042-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0002015180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001776498-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001058795-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001921511-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "8-K AUDITOR", "accession": "0000844059-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0000844059-26-000069", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-14", "title": "S-8 EQUITY INCENTIVE PLAN", "accession": "0000844059-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "8-K VOTE", "accession": "0000844059-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "8-K PRESS RELEASE MAR26", "accession": "0000844059-26-000058", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-04-23", "title": "DEFA14A", "accession": "0000844059-26-000045", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0000844059-26-000041", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0000844059-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0000844059-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0000844059-26-000030", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0000844059-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001190089-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-25", "title": "Form SCHEDULE 13D/A", "accession": "0000844059-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001785797-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001664232-26-000003", "price_sensitive": false}], "performance": {"ticker": "FRPH", "has_prices": true, "summary": {"n": 1, "avg": 0.000456204379561953, "win_rate": 1.0, "best": 0.000456204379561953, "worst": 0.000456204379561953, "as_of": "2026-08-17"}, "buys": [{"who": "BAKER JOHN D II", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 200936.37589999998, "date": "2026-08-18", "score": 42.7, "ref_price": null, "return": null}, {"who": "Baker John D. III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 148988.0, "date": "2026-08-07", "score": 51.5, "ref_price": 21.92, "return": 0.000456204379561953}]}, "price_series": [{"date": "2016-08-10", "close": 17.255, "volume": 4000.0}, {"date": "2016-08-11", "close": 17.35, "volume": 7794.0}, {"date": "2016-08-12", "close": 17.15, "volume": 7860.0}, {"date": "2016-08-15", "close": 16.65, "volume": 9478.0}, {"date": "2016-08-16", "close": 16.415, "volume": 6106.0}, {"date": "2016-08-17", "close": 16.135, "volume": 5546.0}, {"date": "2016-08-18", "close": 16.4, "volume": 5690.0}, {"date": "2016-08-19", "close": 16.355, "volume": 14140.0}, {"date": "2016-08-22", "close": 17.1, "volume": 44184.0}, {"date": "2016-08-23", "close": 17.25, "volume": 15294.0}, {"date": "2016-08-24", "close": 17.01, "volume": 30140.0}, {"date": "2016-08-25", "close": 17.135, "volume": 3888.0}, {"date": "2016-08-26", "close": 16.9, "volume": 4702.0}, {"date": "2016-08-29", "close": 17.1, "volume": 5744.0}, {"date": "2016-08-30", "close": 16.705, "volume": 9046.0}, {"date": "2016-08-31", "close": 16.83, "volume": 21502.0}, {"date": "2016-09-01", "close": 16.845, "volume": 41582.0}, {"date": "2016-09-02", "close": 16.64, "volume": 12780.0}, {"date": "2016-09-06", "close": 16.43, "volume": 10962.0}, {"date": "2016-09-07", "close": 16.29, "volume": 22120.0}, {"date": "2016-09-08", "close": 16.135, "volume": 11284.0}, {"date": "2016-09-09", "close": 15.755, "volume": 20634.0}, {"date": "2016-09-12", "close": 15.775, "volume": 9660.0}, {"date": "2016-09-13", "close": 15.58, "volume": 10930.0}, {"date": "2016-09-14", "close": 15.46, "volume": 17732.0}, {"date": "2016-09-15", "close": 15.52, "volume": 5798.0}, {"date": "2016-09-16", "close": 16.025, "volume": 45854.0}, {"date": "2016-09-19", "close": 16.0, "volume": 8746.0}, {"date": "2016-09-20", "close": 15.845, "volume": 16848.0}, {"date": "2016-09-21", "close": 15.815, "volume": 20456.0}, {"date": "2016-09-22", "close": 15.805, "volume": 13606.0}, {"date": "2016-09-23", "close": 15.765, "volume": 10058.0}, {"date": "2016-09-26", "close": 15.505, "volume": 4988.0}, {"date": "2016-09-27", "close": 15.5275, "volume": 19056.0}, {"date": "2016-09-28", "close": 15.765, "volume": 11348.0}, {"date": "2016-09-29", "close": 15.545, "volume": 9942.0}, {"date": "2016-09-30", "close": 15.535, "volume": 21574.0}, {"date": "2016-10-03", "close": 15.695, "volume": 21356.0}, {"date": "2016-10-04", "close": 15.625, "volume": 8856.0}, {"date": "2016-10-05", "close": 15.6, "volume": 19068.0}, {"date": "2016-10-06", "close": 15.57, "volume": 22054.0}, {"date": "2016-10-07", "close": 15.555, "volume": 6524.0}, {"date": "2016-10-10", "close": 15.85, "volume": 28650.0}, {"date": "2016-10-11", "close": 15.675, "volume": 9798.0}, {"date": "2016-10-12", "close": 15.825, "volume": 40214.0}, {"date": "2016-10-13", "close": 15.625, "volume": 15304.0}, {"date": "2016-10-14", "close": 15.7, "volume": 16894.0}, {"date": "2016-10-17", "close": 15.6, "volume": 2030.0}, {"date": "2016-10-18", "close": 15.525, "volume": 20744.0}, {"date": "2016-10-19", "close": 15.625, "volume": 3904.0}, {"date": "2016-10-20", "close": 15.65, "volume": 2084.0}, {"date": "2016-10-21", "close": 15.7, "volume": 2374.0}, {"date": "2016-10-24", "close": 15.9, "volume": 5808.0}, {"date": "2016-10-25", "close": 15.825, "volume": 4778.0}, {"date": "2016-10-26", "close": 15.95, "volume": 12770.0}, {"date": "2016-10-27", "close": 15.9, "volume": 22104.0}, {"date": "2016-10-28", "close": 15.975, "volume": 4002.0}, {"date": "2016-10-31", "close": 15.9, "volume": 11536.0}, {"date": "2016-11-01", "close": 15.9, "volume": 16154.0}, {"date": "2016-11-02", "close": 15.75, "volume": 7726.0}, {"date": "2016-11-03", "close": 15.75, "volume": 2768.0}, {"date": "2016-11-04", "close": 15.85, "volume": 8282.0}, {"date": "2016-11-07", "close": 16.125, "volume": 11492.0}, {"date": "2016-11-08", "close": 16.075, "volume": 4514.0}, {"date": "2016-11-09", "close": 16.425, "volume": 11248.0}, {"date": "2016-11-10", "close": 16.925, "volume": 7300.0}, {"date": "2016-11-11", "close": 20.0, "volume": 74548.0}, {"date": "2016-11-14", "close": 19.025, "volume": 62854.0}, {"date": "2016-11-15", "close": 18.725, "volume": 6206.0}, {"date": "2016-11-16", "close": 19.475, "volume": 21890.0}, {"date": "2016-11-17", "close": 19.35, "volume": 4302.0}, {"date": "2016-11-18", "close": 19.075, "volume": 17102.0}, {"date": "2016-11-21", "close": 18.925, "volume": 15388.0}, {"date": "2016-11-22", "close": 19.8, "volume": 36238.0}, {"date": "2016-11-23", "close": 19.275, "volume": 24248.0}, {"date": "2016-11-25", "close": 19.65, "volume": 1644.0}, {"date": "2016-11-28", "close": 19.05, "volume": 24176.0}, {"date": "2016-11-29", "close": 19.3, "volume": 16166.0}, {"date": "2016-11-30", "close": 18.975, "volume": 10844.0}, {"date": "2016-12-01", "close": 18.7, "volume": 16734.0}, {"date": "2016-12-02", "close": 18.925, "volume": 9930.0}, {"date": "2016-12-05", "close": 19.275, "volume": 17606.0}, {"date": "2016-12-06", "close": 19.425, "volume": 18448.0}, {"date": "2016-12-07", "close": 19.5, "volume": 11412.0}, {"date": "2016-12-08", "close": 19.75, "volume": 20342.0}, {"date": "2016-12-09", "close": 19.55, "volume": 30922.0}, {"date": "2016-12-12", "close": 19.325, "volume": 12416.0}, {"date": "2016-12-13", "close": 19.475, "volume": 16622.0}, {"date": "2016-12-14", "close": 19.2, "volume": 4142.0}, {"date": "2016-12-15", "close": 19.3, "volume": 18298.0}, {"date": "2016-12-16", "close": 19.7, "volume": 49374.0}, {"date": "2016-12-19", "close": 19.625, "volume": 28580.0}, {"date": "2016-12-20", "close": 19.725, "volume": 13538.0}, {"date": "2016-12-21", "close": 19.725, "volume": 9636.0}, {"date": "2016-12-22", "close": 19.55, "volume": 4060.0}, {"date": "2016-12-23", "close": 19.675, "volume": 2698.0}, {"date": "2016-12-27", "close": 19.875, "volume": 5708.0}, {"date": "2016-12-28", "close": 19.55, "volume": 6204.0}, {"date": "2016-12-29", "close": 19.075, "volume": 13608.0}, {"date": "2016-12-30", "close": 18.85, "volume": 12728.0}, {"date": "2017-01-03", "close": 18.675, "volume": 11358.0}, {"date": "2017-01-04", "close": 19.475, "volume": 9400.0}, {"date": "2017-01-05", "close": 18.675, "volume": 6824.0}, {"date": "2017-01-06", "close": 19.05, "volume": 5662.0}, {"date": "2017-01-09", "close": 18.775, "volume": 2542.0}, {"date": "2017-01-10", "close": 18.825, "volume": 11542.0}, {"date": "2017-01-11", "close": 18.8, "volume": 3890.0}, {"date": "2017-01-12", "close": 18.65, "volume": 5670.0}, {"date": "2017-01-13", "close": 19.175, "volume": 6226.0}, {"date": "2017-01-17", "close": 18.425, "volume": 7548.0}, {"date": "2017-01-18", "close": 18.6, "volume": 7328.0}, {"date": "2017-01-19", "close": 18.8, "volume": 7696.0}, {"date": "2017-01-20", "close": 18.875, "volume": 6752.0}, {"date": "2017-01-23", "close": 18.75, "volume": 3492.0}, {"date": "2017-01-24", "close": 19.025, "volume": 4204.0}, {"date": "2017-01-25", "close": 19.0, "volume": 2116.0}, {"date": "2017-01-26", "close": 18.825, "volume": 1904.0}, {"date": "2017-01-27", "close": 18.9, "volume": 5874.0}, {"date": "2017-01-30", "close": 18.925, "volume": 23612.0}, {"date": "2017-01-31", "close": 19.5, "volume": 14748.0}, {"date": "2017-02-01", "close": 21.2, "volume": 50572.0}, {"date": "2017-02-02", "close": 21.625, "volume": 27402.0}, {"date": "2017-02-03", "close": 22.2, "volume": 28264.0}, {"date": "2017-02-06", "close": 20.925, "volume": 15340.0}, {"date": "2017-02-07", "close": 20.725, "volume": 4144.0}, {"date": "2017-02-08", "close": 21.0, "volume": 2432.0}, {"date": "2017-02-09", "close": 20.925, "volume": 28902.0}, {"date": "2017-02-10", "close": 20.9, "volume": 31812.0}, {"date": "2017-02-13", "close": 20.475, "volume": 22242.0}, {"date": "2017-02-14", "close": 20.475, "volume": 26578.0}, {"date": "2017-02-15", "close": 20.6, "volume": 16506.0}, {"date": "2017-02-16", "close": 19.875, "volume": 26300.0}, {"date": "2017-02-17", "close": 19.775, "volume": 36686.0}, {"date": "2017-02-21", "close": 19.75, "volume": 37974.0}, {"date": "2017-02-22", "close": 19.575, "volume": 13754.0}, {"date": "2017-02-23", "close": 19.325, "volume": 27416.0}, {"date": "2017-02-24", "close": 19.45, "volume": 19708.0}, {"date": "2017-02-27", "close": 19.25, "volume": 44002.0}, {"date": "2017-02-28", "close": 18.8, "volume": 41670.0}, {"date": "2017-03-01", "close": 19.1, "volume": 36244.0}, {"date": "2017-03-02", "close": 18.75, "volume": 35186.0}, {"date": "2017-03-03", "close": 18.5, "volume": 76810.0}, {"date": "2017-03-06", "close": 18.0, "volume": 48438.0}, {"date": "2017-03-07", "close": 18.6, "volume": 16798.0}, {"date": "2017-03-08", "close": 18.75, "volume": 3670.0}, {"date": "2017-03-09", "close": 18.55, "volume": 19292.0}, {"date": "2017-03-10", "close": 18.7, "volume": 13772.0}, {"date": "2017-03-13", "close": 18.775, "volume": 4088.0}, {"date": "2017-03-14", "close": 18.55, "volume": 15390.0}, {"date": "2017-03-15", "close": 18.925, "volume": 12014.0}, {"date": "2017-03-16", "close": 20.475, "volume": 15326.0}, {"date": "2017-03-17", "close": 20.75, "volume": 57768.0}, {"date": "2017-03-20", "close": 20.75, "volume": 10200.0}, {"date": "2017-03-21", "close": 19.875, "volume": 15770.0}, {"date": "2017-03-22", "close": 19.3, "volume": 11526.0}, {"date": "2017-03-23", "close": 19.9, "volume": 4044.0}, {"date": "2017-03-24", "close": 20.25, "volume": 3574.0}, {"date": "2017-03-27", "close": 19.95, "volume": 5160.0}, {"date": "2017-03-28", "close": 20.05, "volume": 8870.0}, {"date": "2017-03-29", "close": 19.35, "volume": 16504.0}, {"date": "2017-03-30", "close": 19.7, "volume": 12200.0}, {"date": "2017-03-31", "close": 20.0, "volume": 14730.0}, {"date": "2017-04-03", "close": 19.875, "volume": 12708.0}, {"date": "2017-04-04", "close": 20.075, "volume": 6872.0}, {"date": "2017-04-05", "close": 18.9, "volume": 21510.0}, {"date": "2017-04-06", "close": 18.975, "volume": 28218.0}, {"date": "2017-04-07", "close": 19.35, "volume": 4792.0}, {"date": "2017-04-10", "close": 19.35, "volume": 5244.0}, {"date": "2017-04-11", "close": 19.525, "volume": 4518.0}, {"date": "2017-04-12", "close": 19.575, "volume": 8460.0}, {"date": "2017-04-13", "close": 19.3, "volume": 13216.0}, {"date": "2017-04-17", "close": 19.6, "volume": 17104.0}, {"date": "2017-04-18", "close": 19.875, "volume": 21100.0}, {"date": "2017-04-19", "close": 20.125, "volume": 8540.0}, {"date": "2017-04-20", "close": 20.55, "volume": 11720.0}, {"date": "2017-04-21", "close": 20.75, "volume": 17698.0}, {"date": "2017-04-24", "close": 20.65, "volume": 3632.0}, {"date": "2017-04-25", "close": 20.9, "volume": 8648.0}, {"date": "2017-04-26", "close": 21.3, "volume": 18386.0}, {"date": "2017-04-27", "close": 21.3, "volume": 13002.0}, {"date": "2017-04-28", "close": 21.35, "volume": 18052.0}, {"date": "2017-05-01", "close": 22.575, "volume": 33484.0}, {"date": "2017-05-02", "close": 22.325, "volume": 21780.0}, {"date": "2017-05-03", "close": 22.075, "volume": 15248.0}, {"date": "2017-05-04", "close": 22.425, "volume": 12896.0}, {"date": "2017-05-05", "close": 22.15, "volume": 10440.0}, {"date": "2017-05-08", "close": 22.05, "volume": 11606.0}, {"date": "2017-05-09", "close": 22.05, "volume": 10234.0}, {"date": "2017-05-10", "close": 21.3, "volume": 9068.0}, {"date": "2017-05-11", "close": 21.65, "volume": 1574.0}, {"date": "2017-05-12", "close": 21.225, "volume": 18932.0}, {"date": "2017-05-15", "close": 21.375, "volume": 4950.0}, {"date": "2017-05-16", "close": 21.2, "volume": 10892.0}, {"date": "2017-05-17", "close": 21.175, "volume": 9286.0}, {"date": "2017-05-18", "close": 21.25, "volume": 7390.0}, {"date": "2017-05-19", "close": 20.95, "volume": 20898.0}, {"date": "2017-05-22", "close": 21.4, "volume": 11444.0}, {"date": "2017-05-23", "close": 21.45, "volume": 5252.0}, {"date": "2017-05-24", "close": 21.5, "volume": 8372.0}, {"date": "2017-05-25", "close": 21.45, "volume": 7636.0}, {"date": "2017-05-26", "close": 21.6, "volume": 2874.0}, {"date": "2017-05-30", "close": 21.325, "volume": 11742.0}, {"date": "2017-05-31", "close": 21.05, "volume": 5966.0}, {"date": "2017-06-01", "close": 21.85, "volume": 11212.0}, {"date": "2017-06-02", "close": 21.825, "volume": 23706.0}, {"date": "2017-06-05", "close": 21.55, "volume": 7496.0}, {"date": "2017-06-06", "close": 21.575, "volume": 9128.0}, {"date": "2017-06-07", "close": 21.775, "volume": 22094.0}, {"date": "2017-06-08", "close": 21.725, "volume": 63198.0}, {"date": "2017-06-09", "close": 22.375, "volume": 50340.0}, {"date": "2017-06-12", "close": 23.45, "volume": 25350.0}, {"date": "2017-06-13", "close": 23.225, "volume": 17628.0}, {"date": "2017-06-14", "close": 23.15, "volume": 6292.0}, {"date": "2017-06-15", "close": 22.9, "volume": 28188.0}, {"date": "2017-06-16", "close": 23.175, "volume": 75400.0}, {"date": "2017-06-19", "close": 22.725, "volume": 10580.0}, {"date": "2017-06-20", "close": 22.4, "volume": 16246.0}, {"date": "2017-06-21", "close": 22.55, "volume": 14982.0}, {"date": "2017-06-22", "close": 22.55, "volume": 14998.0}, {"date": "2017-06-23", "close": 23.225, "volume": 98228.0}, {"date": "2017-06-26", "close": 23.25, "volume": 27814.0}, {"date": "2017-06-27", "close": 23.275, "volume": 28250.0}, {"date": "2017-06-28", "close": 23.35, "volume": 9492.0}, {"date": "2017-06-29", "close": 23.15, "volume": 36510.0}, {"date": "2017-06-30", "close": 23.075, "volume": 23704.0}, {"date": "2017-07-03", "close": 23.525, "volume": 6132.0}, {"date": "2017-07-05", "close": 23.375, "volume": 22982.0}, {"date": "2017-07-06", "close": 23.025, "volume": 12398.0}, {"date": "2017-07-07", "close": 23.075, "volume": 6412.0}, {"date": "2017-07-10", "close": 22.55, "volume": 7314.0}, {"date": "2017-07-11", "close": 22.575, "volume": 16628.0}, {"date": "2017-07-12", "close": 22.75, "volume": 5034.0}, {"date": "2017-07-13", "close": 22.6, "volume": 7192.0}, {"date": "2017-07-14", "close": 22.8, "volume": 9004.0}, {"date": "2017-07-17", "close": 22.9, "volume": 11458.0}, {"date": "2017-07-18", "close": 23.15, "volume": 13710.0}, {"date": "2017-07-19", "close": 23.125, "volume": 2974.0}, {"date": "2017-07-20", "close": 23.225, "volume": 834.0}, {"date": "2017-07-21", "close": 23.45, "volume": 28272.0}, {"date": "2017-07-24", "close": 23.25, "volume": 4854.0}, {"date": "2017-07-25", "close": 23.275, "volume": 16060.0}, {"date": "2017-07-26", "close": 23.575, "volume": 9496.0}, {"date": "2017-07-27", "close": 23.5, "volume": 15014.0}, {"date": "2017-07-28", "close": 23.25, "volume": 38046.0}, {"date": "2017-07-31", "close": 23.075, "volume": 6492.0}, {"date": "2017-08-01", "close": 23.1, "volume": 10392.0}, {"date": "2017-08-02", "close": 22.75, "volume": 8294.0}, {"date": "2017-08-03", "close": 22.55, "volume": 7126.0}, {"date": "2017-08-04", "close": 22.5, "volume": 22224.0}, {"date": "2017-08-07", "close": 22.425, "volume": 63626.0}, {"date": "2017-08-08", "close": 22.7, "volume": 7866.0}, {"date": "2017-08-09", "close": 22.425, "volume": 6550.0}, {"date": "2017-08-10", "close": 22.375, "volume": 63082.0}, {"date": "2017-08-11", "close": 22.225, "volume": 16578.0}, {"date": "2017-08-14", "close": 22.25, "volume": 12204.0}, {"date": "2017-08-15", "close": 22.05, "volume": 9092.0}, {"date": "2017-08-16", "close": 21.625, "volume": 10672.0}, {"date": "2017-08-17", "close": 21.55, "volume": 29524.0}, {"date": "2017-08-18", "close": 21.525, "volume": 36634.0}, {"date": "2017-08-21", "close": 21.775, "volume": 16708.0}, {"date": "2017-08-22", "close": 22.05, "volume": 4924.0}, {"date": "2017-08-23", "close": 22.05, "volume": 18936.0}, {"date": "2017-08-24", "close": 22.225, "volume": 7484.0}, {"date": "2017-08-25", "close": 22.025, "volume": 21790.0}, {"date": "2017-08-28", "close": 21.725, "volume": 6472.0}, {"date": "2017-08-29", "close": 21.8, "volume": 5464.0}, {"date": "2017-08-30", "close": 21.7, "volume": 7440.0}, {"date": "2017-08-31", "close": 21.95, "volume": 35338.0}, {"date": "2017-09-01", "close": 22.5, "volume": 3472.0}, {"date": "2017-09-05", "close": 22.5, "volume": 52558.0}, {"date": "2017-09-06", "close": 22.65, "volume": 24028.0}, {"date": "2017-09-07", "close": 22.45, "volume": 16694.0}, {"date": "2017-09-08", "close": 22.6, "volume": 8288.0}, {"date": "2017-09-11", "close": 22.825, "volume": 31034.0}, {"date": "2017-09-12", "close": 22.875, "volume": 23240.0}, {"date": "2017-09-13", "close": 23.0, "volume": 50344.0}, {"date": "2017-09-14", "close": 22.8, "volume": 25286.0}, {"date": "2017-09-15", "close": 22.975, "volume": 60486.0}, {"date": "2017-09-18", "close": 22.85, "volume": 12104.0}, {"date": "2017-09-19", "close": 22.775, "volume": 12690.0}, {"date": "2017-09-20", "close": 22.6, "volume": 12186.0}, {"date": "2017-09-21", "close": 22.4, "volume": 11514.0}, {"date": "2017-09-22", "close": 22.45, "volume": 8358.0}, {"date": "2017-09-25", "close": 22.125, "volume": 4694.0}, {"date": "2017-09-26", "close": 22.3, "volume": 15480.0}, {"date": "2017-09-27", "close": 22.875, "volume": 63626.0}, {"date": "2017-09-28", "close": 22.7, "volume": 33078.0}, {"date": "2017-09-29", "close": 22.625, "volume": 29048.0}, {"date": "2017-10-02", "close": 22.325, "volume": 27040.0}, {"date": "2017-10-03", "close": 22.175, "volume": 16462.0}, {"date": "2017-10-04", "close": 22.3, "volume": 13286.0}, {"date": "2017-10-05", "close": 22.325, "volume": 6410.0}, {"date": "2017-10-06", "close": 21.775, "volume": 45820.0}, {"date": "2017-10-09", "close": 21.625, "volume": 24964.0}, {"date": "2017-10-10", "close": 21.8, "volume": 16372.0}, {"date": "2017-10-11", "close": 22.05, "volume": 16222.0}, {"date": "2017-10-12", "close": 22.775, "volume": 14078.0}, {"date": "2017-10-13", "close": 23.0, "volume": 24526.0}, {"date": "2017-10-16", "close": 23.025, "volume": 5826.0}, {"date": "2017-10-17", "close": 23.05, "volume": 29958.0}, {"date": "2017-10-18", "close": 23.825, "volume": 24102.0}, {"date": "2017-10-19", "close": 23.7, "volume": 11280.0}, {"date": "2017-10-20", "close": 22.925, "volume": 30150.0}, {"date": "2017-10-23", "close": 22.65, "volume": 13108.0}, {"date": "2017-10-24", "close": 22.0, "volume": 23934.0}, {"date": "2017-10-25", "close": 21.825, "volume": 27870.0}, {"date": "2017-10-26", "close": 21.9, "volume": 22088.0}, {"date": "2017-10-27", "close": 22.175, "volume": 11842.0}, {"date": "2017-10-30", "close": 22.1, "volume": 16840.0}, {"date": "2017-10-31", "close": 22.175, "volume": 26072.0}, {"date": "2017-11-01", "close": 21.85, "volume": 19782.0}, {"date": "2017-11-02", "close": 22.05, "volume": 20270.0}, {"date": "2017-11-03", "close": 22.225, "volume": 11990.0}, {"date": "2017-11-06", "close": 22.0, "volume": 8130.0}, {"date": "2017-11-07", "close": 21.875, "volume": 16512.0}, {"date": "2017-11-08", "close": 22.0, "volume": 12312.0}, {"date": "2017-11-09", "close": 22.325, "volume": 25850.0}, {"date": "2017-11-10", "close": 22.825, "volume": 9974.0}, {"date": "2017-11-13", "close": 22.6, "volume": 3386.0}, {"date": "2017-11-14", "close": 22.425, "volume": 4630.0}, {"date": "2017-11-15", "close": 22.125, "volume": 8548.0}, {"date": "2017-11-16", "close": 22.45, "volume": 20210.0}, {"date": "2017-11-17", "close": 22.5, "volume": 13268.0}, {"date": "2017-11-20", "close": 22.375, "volume": 12684.0}, {"date": "2017-11-21", "close": 22.65, "volume": 12386.0}, {"date": "2017-11-22", "close": 22.625, "volume": 8306.0}, {"date": "2017-11-24", "close": 22.525, "volume": 3628.0}, {"date": "2017-11-27", "close": 22.375, "volume": 7366.0}, {"date": "2017-11-28", "close": 22.675, "volume": 7630.0}, {"date": "2017-11-29", "close": 23.45, "volume": 13764.0}, {"date": "2017-11-30", "close": 22.825, "volume": 21886.0}, {"date": "2017-12-01", "close": 22.425, "volume": 11074.0}, {"date": "2017-12-04", "close": 22.65, "volume": 8122.0}, {"date": "2017-12-05", "close": 22.6, "volume": 8182.0}, {"date": "2017-12-06", "close": 22.25, "volume": 5810.0}, {"date": "2017-12-07", "close": 22.35, "volume": 8536.0}, {"date": "2017-12-08", "close": 21.175, "volume": 29344.0}, {"date": "2017-12-11", "close": 21.85, "volume": 22714.0}, {"date": "2017-12-12", "close": 21.95, "volume": 8858.0}, {"date": "2017-12-13", "close": 22.55, "volume": 10692.0}, {"date": "2017-12-14", "close": 21.85, "volume": 25384.0}, {"date": "2017-12-15", "close": 22.175, "volume": 53024.0}, {"date": "2017-12-18", "close": 22.3, "volume": 27640.0}, {"date": "2017-12-19", "close": 21.9, "volume": 20238.0}, {"date": "2017-12-20", "close": 21.975, "volume": 8886.0}, {"date": "2017-12-21", "close": 22.25, "volume": 11814.0}, {"date": "2017-12-22", "close": 22.1, "volume": 6050.0}, {"date": "2017-12-26", "close": 22.0, "volume": 6742.0}, {"date": "2017-12-27", "close": 22.05, "volume": 2604.0}, {"date": "2017-12-28", "close": 22.075, "volume": 5732.0}, {"date": "2017-12-29", "close": 22.125, "volume": 18002.0}, {"date": "2018-01-02", "close": 21.925, "volume": 12550.0}, {"date": "2018-01-03", "close": 22.125, "volume": 12074.0}, {"date": "2018-01-04", "close": 21.85, "volume": 11874.0}, {"date": "2018-01-05", "close": 22.05, "volume": 7114.0}, {"date": "2018-01-08", "close": 22.225, "volume": 8862.0}, {"date": "2018-01-09", "close": 22.25, "volume": 5218.0}, {"date": "2018-01-10", "close": 22.225, "volume": 6880.0}, {"date": "2018-01-11", "close": 22.75, "volume": 16562.0}, {"date": "2018-01-12", "close": 23.275, "volume": 10776.0}, {"date": "2018-01-16", "close": 23.125, "volume": 15462.0}, {"date": "2018-01-17", "close": 23.475, "volume": 8740.0}, {"date": "2018-01-18", "close": 22.75, "volume": 18996.0}, {"date": "2018-01-19", "close": 23.6, "volume": 17272.0}, {"date": "2018-01-22", "close": 23.45, "volume": 16806.0}, {"date": "2018-01-23", "close": 23.375, "volume": 13044.0}, {"date": "2018-01-24", "close": 23.575, "volume": 6060.0}, {"date": "2018-01-25", "close": 23.8, "volume": 5366.0}, {"date": "2018-01-26", "close": 24.625, "volume": 22328.0}, {"date": "2018-01-29", "close": 24.25, "volume": 38002.0}, {"date": "2018-01-30", "close": 24.7, "volume": 33410.0}, {"date": "2018-01-31", "close": 24.975, "volume": 21774.0}, {"date": "2018-02-01", "close": 25.0, "volume": 31072.0}, {"date": "2018-02-02", "close": 24.9, "volume": 43084.0}, {"date": "2018-02-05", "close": 24.075, "volume": 48328.0}, {"date": "2018-02-06", "close": 24.15, "volume": 44752.0}, {"date": "2018-02-07", "close": 24.4, "volume": 27164.0}, {"date": "2018-02-08", "close": 24.5, "volume": 42958.0}, {"date": "2018-02-09", "close": 24.95, "volume": 52444.0}, {"date": "2018-02-12", "close": 24.45, "volume": 87946.0}, {"date": "2018-02-13", "close": 24.4, "volume": 36118.0}, {"date": "2018-02-14", "close": 24.65, "volume": 34006.0}, {"date": "2018-02-15", "close": 25.025, "volume": 35622.0}, {"date": "2018-02-16", "close": 25.5, "volume": 32508.0}, {"date": "2018-02-20", "close": 24.825, "volume": 19154.0}, {"date": "2018-02-21", "close": 24.8, "volume": 24944.0}, {"date": "2018-02-22", "close": 25.45, "volume": 27976.0}, {"date": "2018-02-23", "close": 25.525, "volume": 25338.0}, {"date": "2018-02-26", "close": 26.675, "volume": 129168.0}, {"date": "2018-02-27", "close": 27.025, "volume": 48808.0}, {"date": "2018-02-28", "close": 26.125, "volume": 66274.0}, {"date": "2018-03-01", "close": 26.35, "volume": 43084.0}, {"date": "2018-03-02", "close": 27.05, "volume": 100330.0}, {"date": "2018-03-05", "close": 27.575, "volume": 36330.0}, {"date": "2018-03-06", "close": 27.65, "volume": 24094.0}, {"date": "2018-03-07", "close": 28.05, "volume": 95028.0}, {"date": "2018-03-08", "close": 28.0, "volume": 64324.0}, {"date": "2018-03-09", "close": 28.65, "volume": 66888.0}, {"date": "2018-03-12", "close": 28.325, "volume": 61922.0}, {"date": "2018-03-13", "close": 28.35, "volume": 44260.0}, {"date": "2018-03-14", "close": 27.95, "volume": 50332.0}, {"date": "2018-03-15", "close": 28.1, "volume": 17436.0}, {"date": "2018-03-16", "close": 28.35, "volume": 205066.0}, {"date": "2018-03-19", "close": 27.875, "volume": 80572.0}, {"date": "2018-03-20", "close": 28.1, "volume": 85806.0}, {"date": "2018-03-21", "close": 28.0, "volume": 28578.0}, {"date": "2018-03-22", "close": 27.975, "volume": 38544.0}, {"date": "2018-03-23", "close": 27.675, "volume": 193544.0}, {"date": "2018-03-26", "close": 27.825, "volume": 145044.0}, {"date": "2018-03-27", "close": 27.75, "volume": 90222.0}, {"date": "2018-03-28", "close": 27.8, "volume": 47466.0}, {"date": "2018-03-29", "close": 28.0, "volume": 68054.0}, {"date": "2018-04-02", "close": 27.65, "volume": 43738.0}, {"date": "2018-04-03", "close": 27.925, "volume": 108388.0}, {"date": "2018-04-04", "close": 28.025, "volume": 40176.0}, {"date": "2018-04-05", "close": 28.025, "volume": 27150.0}, {"date": "2018-04-06", "close": 28.075, "volume": 33168.0}, {"date": "2018-04-09", "close": 28.05, "volume": 29508.0}, {"date": "2018-04-10", "close": 28.125, "volume": 50046.0}, {"date": "2018-04-11", "close": 28.425, "volume": 22684.0}, {"date": "2018-04-12", "close": 28.525, "volume": 40660.0}, {"date": "2018-04-13", "close": 28.375, "volume": 31306.0}, {"date": "2018-04-16", "close": 28.675, "volume": 50484.0}, {"date": "2018-04-17", "close": 29.375, "volume": 99950.0}, {"date": "2018-04-18", "close": 29.05, "volume": 31502.0}, {"date": "2018-04-19", "close": 29.1, "volume": 22382.0}, {"date": "2018-04-20", "close": 28.3, "volume": 37560.0}, {"date": "2018-04-23", "close": 29.05, "volume": 43376.0}, {"date": "2018-04-24", "close": 29.3, "volume": 97320.0}, {"date": "2018-04-25", "close": 28.5, "volume": 36224.0}, {"date": "2018-04-26", "close": 28.7, "volume": 32114.0}, {"date": "2018-04-27", "close": 28.625, "volume": 42812.0}, {"date": "2018-04-30", "close": 28.75, "volume": 41354.0}, {"date": "2018-05-01", "close": 29.0, "volume": 35398.0}, {"date": "2018-05-02", "close": 28.85, "volume": 72676.0}, {"date": "2018-05-03", "close": 28.8, "volume": 12620.0}, {"date": "2018-05-04", "close": 29.2, "volume": 40532.0}, {"date": "2018-05-07", "close": 29.65, "volume": 47076.0}, {"date": "2018-05-08", "close": 29.45, "volume": 126316.0}, {"date": "2018-05-09", "close": 29.25, "volume": 35660.0}, {"date": "2018-05-10", "close": 29.5, "volume": 12886.0}, {"date": "2018-05-11", "close": 28.8, "volume": 45212.0}, {"date": "2018-05-14", "close": 28.45, "volume": 42748.0}, {"date": "2018-05-15", "close": 28.75, "volume": 81414.0}, {"date": "2018-05-16", "close": 28.75, "volume": 36604.0}, {"date": "2018-05-17", "close": 28.75, "volume": 56642.0}, {"date": "2018-05-18", "close": 28.7, "volume": 39712.0}, {"date": "2018-05-21", "close": 28.675, "volume": 39962.0}, {"date": "2018-05-22", "close": 28.775, "volume": 78892.0}, {"date": "2018-05-23", "close": 28.95, "volume": 51402.0}, {"date": "2018-05-24", "close": 28.875, "volume": 14862.0}, {"date": "2018-05-25", "close": 28.95, "volume": 28448.0}, {"date": "2018-05-29", "close": 28.875, "volume": 65076.0}, {"date": "2018-05-30", "close": 29.6, "volume": 42610.0}, {"date": "2018-05-31", "close": 28.4, "volume": 164812.0}, {"date": "2018-06-01", "close": 28.675, "volume": 82096.0}, {"date": "2018-06-04", "close": 28.625, "volume": 56862.0}, {"date": "2018-06-05", "close": 28.825, "volume": 99920.0}, {"date": "2018-06-06", "close": 29.525, "volume": 35770.0}, {"date": "2018-06-07", "close": 29.55, "volume": 19200.0}, {"date": "2018-06-08", "close": 29.225, "volume": 39186.0}, {"date": "2018-06-11", "close": 29.35, "volume": 29516.0}, {"date": "2018-06-12", "close": 29.725, "volume": 77578.0}, {"date": "2018-06-13", "close": 29.425, "volume": 46180.0}, {"date": "2018-06-14", "close": 29.65, "volume": 44076.0}, {"date": "2018-06-15", "close": 30.025, "volume": 84048.0}, {"date": "2018-06-18", "close": 31.025, "volume": 77614.0}, {"date": "2018-06-19", "close": 31.55, "volume": 126456.0}, {"date": "2018-06-20", "close": 31.725, "volume": 69428.0}, {"date": "2018-06-21", "close": 31.125, "volume": 27788.0}, {"date": "2018-06-22", "close": 31.55, "volume": 181754.0}, {"date": "2018-06-25", "close": 31.125, "volume": 31288.0}, {"date": "2018-06-26", "close": 32.2, "volume": 61898.0}, {"date": "2018-06-27", "close": 31.775, "volume": 50052.0}, {"date": "2018-06-28", "close": 31.975, "volume": 32186.0}, {"date": "2018-06-29", "close": 32.375, "volume": 45072.0}, {"date": "2018-07-02", "close": 32.3, "volume": 33032.0}, {"date": "2018-07-03", "close": 32.35, "volume": 11646.0}, {"date": "2018-07-05", "close": 32.55, "volume": 28558.0}, {"date": "2018-07-06", "close": 32.975, "volume": 24378.0}, {"date": "2018-07-09", "close": 32.9, "volume": 19336.0}, {"date": "2018-07-10", "close": 32.25, "volume": 89090.0}, {"date": "2018-07-11", "close": 32.125, "volume": 29148.0}, {"date": "2018-07-12", "close": 32.2, "volume": 20306.0}, {"date": "2018-07-13", "close": 32.0, "volume": 19908.0}, {"date": "2018-07-16", "close": 32.075, "volume": 32624.0}, {"date": "2018-07-17", "close": 32.425, "volume": 72568.0}, {"date": "2018-07-18", "close": 32.35, "volume": 51694.0}, {"date": "2018-07-19", "close": 32.8, "volume": 42338.0}, {"date": "2018-07-20", "close": 32.15, "volume": 28940.0}, {"date": "2018-07-23", "close": 31.9, "volume": 19286.0}, {"date": "2018-07-24", "close": 31.45, "volume": 84678.0}, {"date": "2018-07-25", "close": 31.025, "volume": 34866.0}, {"date": "2018-07-26", "close": 31.225, "volume": 29792.0}, {"date": "2018-07-27", "close": 30.875, "volume": 23766.0}, {"date": "2018-07-30", "close": 31.8, "volume": 23720.0}, {"date": "2018-07-31", "close": 32.5, "volume": 48460.0}, {"date": "2018-08-01", "close": 32.275, "volume": 12072.0}, {"date": "2018-08-02", "close": 33.675, "volume": 47646.0}, {"date": "2018-08-03", "close": 33.05, "volume": 26888.0}, {"date": "2018-08-06", "close": 33.3, "volume": 20312.0}, {"date": "2018-08-07", "close": 31.8, "volume": 79782.0}, {"date": "2018-08-08", "close": 31.9, "volume": 28346.0}, {"date": "2018-08-09", "close": 33.025, "volume": 27932.0}, {"date": "2018-08-10", "close": 32.4, "volume": 12474.0}, {"date": "2018-08-13", "close": 31.875, "volume": 23218.0}, {"date": "2018-08-14", "close": 32.5, "volume": 26148.0}, {"date": "2018-08-15", "close": 32.225, "volume": 43796.0}, {"date": "2018-08-16", "close": 32.375, "volume": 56512.0}, {"date": "2018-08-17", "close": 32.15, "volume": 22078.0}, {"date": "2018-08-20", "close": 32.05, "volume": 26918.0}, {"date": "2018-08-21", "close": 31.725, "volume": 43254.0}, {"date": "2018-08-22", "close": 31.85, "volume": 35714.0}, {"date": "2018-08-23", "close": 31.475, "volume": 19646.0}, {"date": "2018-08-24", "close": 31.825, "volume": 29580.0}, {"date": "2018-08-27", "close": 31.925, "volume": 19046.0}, {"date": "2018-08-28", "close": 32.45, "volume": 23970.0}, {"date": "2018-08-29", "close": 32.575, "volume": 13242.0}, {"date": "2018-08-30", "close": 31.675, "volume": 56030.0}, {"date": "2018-08-31", "close": 32.65, "volume": 54134.0}, {"date": "2018-09-04", "close": 32.225, "volume": 15188.0}, {"date": "2018-09-05", "close": 32.125, "volume": 16574.0}, {"date": "2018-09-06", "close": 31.825, "volume": 43216.0}, {"date": "2018-09-07", "close": 32.175, "volume": 25382.0}, {"date": "2018-09-10", "close": 32.3, "volume": 22810.0}, {"date": "2018-09-11", "close": 31.925, "volume": 17426.0}, {"date": "2018-09-12", "close": 32.05, "volume": 9308.0}, {"date": "2018-09-13", "close": 32.4, "volume": 13298.0}, {"date": "2018-09-14", "close": 32.35, "volume": 22246.0}, {"date": "2018-09-17", "close": 32.2, "volume": 24222.0}, {"date": "2018-09-18", "close": 32.175, "volume": 27538.0}, {"date": "2018-09-19", "close": 31.7, "volume": 24896.0}, {"date": "2018-09-20", "close": 31.95, "volume": 34234.0}, {"date": "2018-09-21", "close": 32.25, "volume": 93482.0}, {"date": "2018-09-24", "close": 32.2, "volume": 37618.0}, {"date": "2018-09-25", "close": 32.2, "volume": 25478.0}, {"date": "2018-09-26", "close": 31.65, "volume": 37444.0}, {"date": "2018-09-27", "close": 31.375, "volume": 35058.0}, {"date": "2018-09-28", "close": 31.05, "volume": 45044.0}, {"date": "2018-10-01", "close": 30.715, "volume": 37024.0}, {"date": "2018-10-02", "close": 30.19, "volume": 25624.0}, {"date": "2018-10-03", "close": 29.895, "volume": 22570.0}, {"date": "2018-10-04", "close": 29.45, "volume": 20070.0}, {"date": "2018-10-05", "close": 29.7, "volume": 8000.0}, {"date": "2018-10-08", "close": 29.215, "volume": 28758.0}, {"date": "2018-10-09", "close": 29.01, "volume": 18834.0}, {"date": "2018-10-10", "close": 27.835, "volume": 40244.0}, {"date": "2018-10-11", "close": 26.785, "volume": 18514.0}, {"date": "2018-10-12", "close": 26.815, "volume": 21534.0}, {"date": "2018-10-15", "close": 26.575, "volume": 18796.0}, {"date": "2018-10-16", "close": 26.55, "volume": 36112.0}, {"date": "2018-10-17", "close": 25.835, "volume": 61938.0}, {"date": "2018-10-18", "close": 25.255, "volume": 50862.0}, {"date": "2018-10-19", "close": 24.99, "volume": 32820.0}, {"date": "2018-10-22", "close": 24.36, "volume": 119748.0}, {"date": "2018-10-23", "close": 24.45, "volume": 75248.0}, {"date": "2018-10-24", "close": 24.02, "volume": 17504.0}, {"date": "2018-10-25", "close": 24.47, "volume": 45522.0}, {"date": "2018-10-26", "close": 24.345, "volume": 21300.0}, {"date": "2018-10-29", "close": 24.715, "volume": 14516.0}, {"date": "2018-10-30", "close": 25.0, "volume": 11484.0}, {"date": "2018-10-31", "close": 24.235, "volume": 29588.0}, {"date": "2018-11-01", "close": 24.945, "volume": 113598.0}, {"date": "2018-11-02", "close": 24.955, "volume": 17640.0}, {"date": "2018-11-05", "close": 25.045, "volume": 27610.0}, {"date": "2018-11-06", "close": 25.1, "volume": 30892.0}, {"date": "2018-11-07", "close": 24.96, "volume": 76708.0}, {"date": "2018-11-08", "close": 24.915, "volume": 24420.0}, {"date": "2018-11-09", "close": 24.875, "volume": 46590.0}, {"date": "2018-11-12", "close": 25.225, "volume": 25034.0}, {"date": "2018-11-13", "close": 25.12, "volume": 32854.0}, {"date": "2018-11-14", "close": 24.25, "volume": 50932.0}, {"date": "2018-11-15", "close": 24.25, "volume": 53596.0}, {"date": "2018-11-16", "close": 25.085, "volume": 34500.0}, {"date": "2018-11-19", "close": 24.78, "volume": 22838.0}, {"date": "2018-11-20", "close": 24.355, "volume": 35318.0}, {"date": "2018-11-21", "close": 24.435, "volume": 21854.0}, {"date": "2018-11-23", "close": 24.75, "volume": 10508.0}, {"date": "2018-11-26", "close": 24.655, "volume": 37174.0}, {"date": "2018-11-27", "close": 24.23, "volume": 26126.0}, {"date": "2018-11-28", "close": 24.25, "volume": 80630.0}, {"date": "2018-11-29", "close": 24.055, "volume": 33978.0}, {"date": "2018-11-30", "close": 23.41, "volume": 89030.0}, {"date": "2018-12-03", "close": 23.225, "volume": 43006.0}, {"date": "2018-12-04", "close": 22.985, "volume": 64898.0}, {"date": "2018-12-06", "close": 22.82, "volume": 83584.0}, {"date": "2018-12-07", "close": 22.48, "volume": 67012.0}, {"date": "2018-12-10", "close": 22.9, "volume": 33986.0}, {"date": "2018-12-11", "close": 23.245, "volume": 19978.0}, {"date": "2018-12-12", "close": 24.035, "volume": 47294.0}, {"date": "2018-12-13", "close": 24.13, "volume": 36844.0}, {"date": "2018-12-14", "close": 23.23, "volume": 10728.0}, {"date": "2018-12-17", "close": 23.79, "volume": 74802.0}, {"date": "2018-12-18", "close": 23.36, "volume": 38424.0}, {"date": "2018-12-19", "close": 22.23, "volume": 36342.0}, {"date": "2018-12-20", "close": 22.505, "volume": 43460.0}, {"date": "2018-12-21", "close": 21.5, "volume": 90296.0}, {"date": "2018-12-24", "close": 21.485, "volume": 20144.0}, {"date": "2018-12-26", "close": 22.005, "volume": 91146.0}, {"date": "2018-12-27", "close": 23.69, "volume": 59200.0}, {"date": "2018-12-28", "close": 23.49, "volume": 20554.0}, {"date": "2018-12-31", "close": 23.005, "volume": 38604.0}, {"date": "2019-01-02", "close": 23.57, "volume": 28782.0}, {"date": "2019-01-03", "close": 23.76, "volume": 24146.0}, {"date": "2019-01-04", "close": 24.0, "volume": 30048.0}, {"date": "2019-01-07", "close": 23.525, "volume": 74274.0}, {"date": "2019-01-08", "close": 24.51, "volume": 41226.0}, {"date": "2019-01-09", "close": 24.175, "volume": 26740.0}, {"date": "2019-01-10", "close": 24.305, "volume": 16122.0}, {"date": "2019-01-11", "close": 24.3, "volume": 21638.0}, {"date": "2019-01-14", "close": 23.765, "volume": 25436.0}, {"date": "2019-01-15", "close": 23.48, "volume": 20038.0}, {"date": "2019-01-16", "close": 24.44, "volume": 27396.0}, {"date": "2019-01-17", "close": 25.24, "volume": 45412.0}, {"date": "2019-01-18", "close": 25.05, "volume": 37626.0}, {"date": "2019-01-22", "close": 24.42, "volume": 30566.0}, {"date": "2019-01-23", "close": 23.775, "volume": 28170.0}, {"date": "2019-01-24", "close": 23.75, "volume": 45380.0}, {"date": "2019-01-25", "close": 24.335, "volume": 53134.0}, {"date": "2019-01-28", "close": 24.365, "volume": 25994.0}, {"date": "2019-01-29", "close": 24.7, "volume": 39484.0}, {"date": "2019-01-30", "close": 25.255, "volume": 25150.0}, {"date": "2019-01-31", "close": 25.36, "volume": 19672.0}, {"date": "2019-02-01", "close": 25.265, "volume": 43378.0}, {"date": "2019-02-04", "close": 25.625, "volume": 12186.0}, {"date": "2019-02-05", "close": 25.78, "volume": 27600.0}, {"date": "2019-02-06", "close": 25.66, "volume": 20390.0}, {"date": "2019-02-07", "close": 25.81, "volume": 25258.0}, {"date": "2019-02-08", "close": 25.38, "volume": 28170.0}, {"date": "2019-02-11", "close": 25.605, "volume": 7056.0}, {"date": "2019-02-12", "close": 25.89, "volume": 18930.0}, {"date": "2019-02-13", "close": 25.9, "volume": 9902.0}, {"date": "2019-02-14", "close": 25.67, "volume": 25348.0}, {"date": "2019-02-15", "close": 25.72, "volume": 26130.0}, {"date": "2019-02-19", "close": 26.32, "volume": 42700.0}, {"date": "2019-02-20", "close": 26.59, "volume": 29580.0}, {"date": "2019-02-21", "close": 26.565, "volume": 19840.0}, {"date": "2019-02-22", "close": 26.89, "volume": 18742.0}, {"date": "2019-02-25", "close": 26.075, "volume": 33280.0}, {"date": "2019-02-26", "close": 26.385, "volume": 23424.0}, {"date": "2019-02-27", "close": 25.85, "volume": 23030.0}, {"date": "2019-02-28", "close": 25.625, "volume": 34636.0}, {"date": "2019-03-01", "close": 25.79, "volume": 64310.0}, {"date": "2019-03-04", "close": 25.775, "volume": 42474.0}, {"date": "2019-03-05", "close": 25.56, "volume": 23054.0}, {"date": "2019-03-06", "close": 24.89, "volume": 21778.0}, {"date": "2019-03-07", "close": 25.055, "volume": 33928.0}, {"date": "2019-03-08", "close": 24.975, "volume": 40580.0}, {"date": "2019-03-11", "close": 25.35, "volume": 47008.0}, {"date": "2019-03-12", "close": 24.7, "volume": 44418.0}, {"date": "2019-03-13", "close": 25.27, "volume": 47794.0}, {"date": "2019-03-14", "close": 24.92, "volume": 28396.0}, {"date": "2019-03-15", "close": 24.77, "volume": 90846.0}, {"date": "2019-03-18", "close": 24.58, "volume": 22190.0}, {"date": "2019-03-19", "close": 23.95, "volume": 19116.0}, {"date": "2019-03-20", "close": 22.875, "volume": 49858.0}, {"date": "2019-03-21", "close": 23.89, "volume": 15658.0}, {"date": "2019-03-22", "close": 23.16, "volume": 46160.0}, {"date": "2019-03-25", "close": 23.845, "volume": 36020.0}, {"date": "2019-03-26", "close": 23.945, "volume": 19348.0}, {"date": "2019-03-27", "close": 23.665, "volume": 44384.0}, {"date": "2019-03-28", "close": 23.805, "volume": 18880.0}, {"date": "2019-03-29", "close": 23.785, "volume": 45826.0}, {"date": "2019-04-01", "close": 24.43, "volume": 18228.0}, {"date": "2019-04-02", "close": 24.825, "volume": 30746.0}, {"date": "2019-04-03", "close": 24.76, "volume": 17452.0}, {"date": "2019-04-04", "close": 24.815, "volume": 9212.0}, {"date": "2019-04-05", "close": 25.21, "volume": 39958.0}, {"date": "2019-04-08", "close": 25.295, "volume": 13614.0}, {"date": "2019-04-09", "close": 25.0, "volume": 5844.0}, {"date": "2019-04-10", "close": 25.49, "volume": 18886.0}, {"date": "2019-04-11", "close": 25.39, "volume": 9276.0}, {"date": "2019-04-12", "close": 26.15, "volume": 37600.0}, {"date": "2019-04-15", "close": 25.87, "volume": 12322.0}, {"date": "2019-04-16", "close": 26.0, "volume": 24396.0}, {"date": "2019-04-17", "close": 25.81, "volume": 12520.0}, {"date": "2019-04-18", "close": 26.215, "volume": 31340.0}, {"date": "2019-04-22", "close": 26.095, "volume": 21516.0}, {"date": "2019-04-23", "close": 26.705, "volume": 18094.0}, {"date": "2019-04-24", "close": 26.175, "volume": 15038.0}, {"date": "2019-04-25", "close": 26.285, "volume": 14410.0}, {"date": "2019-04-26", "close": 26.505, "volume": 4568.0}, {"date": "2019-04-29", "close": 26.05, "volume": 22234.0}, {"date": "2019-04-30", "close": 25.345, "volume": 29480.0}, {"date": "2019-05-01", "close": 24.6, "volume": 14902.0}, {"date": "2019-05-02", "close": 24.815, "volume": 25416.0}, {"date": "2019-05-03", "close": 24.925, "volume": 14544.0}, {"date": "2019-05-06", "close": 24.755, "volume": 30994.0}, {"date": "2019-05-07", "close": 23.63, "volume": 27138.0}, {"date": "2019-05-08", "close": 23.89, "volume": 19148.0}, {"date": "2019-05-09", "close": 24.045, "volume": 31340.0}, {"date": "2019-05-10", "close": 24.0, "volume": 17780.0}, {"date": "2019-05-13", "close": 23.605, "volume": 65406.0}, {"date": "2019-05-14", "close": 23.8, "volume": 57970.0}, {"date": "2019-05-15", "close": 23.86, "volume": 19590.0}, {"date": "2019-05-16", "close": 24.125, "volume": 28428.0}, {"date": "2019-05-17", "close": 24.055, "volume": 27126.0}, {"date": "2019-05-20", "close": 23.965, "volume": 4648.0}, {"date": "2019-05-21", "close": 24.195, "volume": 16420.0}, {"date": "2019-05-22", "close": 24.195, "volume": 8552.0}, {"date": "2019-05-23", "close": 23.35, "volume": 38580.0}, {"date": "2019-05-24", "close": 23.84, "volume": 15430.0}, {"date": "2019-05-28", "close": 24.1, "volume": 21394.0}, {"date": "2019-05-29", "close": 23.775, "volume": 28516.0}, {"date": "2019-05-30", "close": 23.7, "volume": 61710.0}, {"date": "2019-05-31", "close": 23.26, "volume": 23348.0}, {"date": "2019-06-03", "close": 23.15, "volume": 48796.0}, {"date": "2019-06-04", "close": 24.355, "volume": 26594.0}, {"date": "2019-06-05", "close": 23.75, "volume": 21796.0}, {"date": "2019-06-06", "close": 24.25, "volume": 32276.0}, {"date": "2019-06-07", "close": 24.175, "volume": 33382.0}, {"date": "2019-06-10", "close": 24.365, "volume": 34134.0}, {"date": "2019-06-11", "close": 23.825, "volume": 28388.0}, {"date": "2019-06-12", "close": 23.335, "volume": 79050.0}, {"date": "2019-06-13", "close": 23.685, "volume": 65872.0}, {"date": "2019-06-14", "close": 23.64, "volume": 19580.0}, {"date": "2019-06-17", "close": 23.8, "volume": 30986.0}, {"date": "2019-06-18", "close": 24.095, "volume": 27834.0}, {"date": "2019-06-19", "close": 24.43, "volume": 11968.0}, {"date": "2019-06-20", "close": 24.99, "volume": 22584.0}, {"date": "2019-06-21", "close": 25.245, "volume": 56144.0}, {"date": "2019-06-24", "close": 24.79, "volume": 19846.0}, {"date": "2019-06-25", "close": 24.65, "volume": 32274.0}, {"date": "2019-06-26", "close": 23.735, "volume": 35964.0}, {"date": "2019-06-27", "close": 25.11, "volume": 38706.0}, {"date": "2019-06-28", "close": 27.885, "volume": 132848.0}, {"date": "2019-07-01", "close": 26.665, "volume": 38970.0}, {"date": "2019-07-02", "close": 26.795, "volume": 23324.0}, {"date": "2019-07-03", "close": 27.01, "volume": 10922.0}, {"date": "2019-07-05", "close": 26.95, "volume": 9796.0}, {"date": "2019-07-08", "close": 26.5, "volume": 12466.0}, {"date": "2019-07-09", "close": 26.175, "volume": 10192.0}, {"date": "2019-07-10", "close": 25.995, "volume": 11186.0}, {"date": "2019-07-11", "close": 25.22, "volume": 16370.0}, {"date": "2019-07-12", "close": 25.295, "volume": 45396.0}, {"date": "2019-07-15", "close": 24.94, "volume": 32502.0}, {"date": "2019-07-16", "close": 24.9, "volume": 40492.0}, {"date": "2019-07-17", "close": 24.755, "volume": 18116.0}, {"date": "2019-07-18", "close": 25.0, "volume": 27474.0}, {"date": "2019-07-19", "close": 24.81, "volume": 16658.0}, {"date": "2019-07-22", "close": 24.645, "volume": 16966.0}, {"date": "2019-07-23", "close": 24.53, "volume": 10154.0}, {"date": "2019-07-24", "close": 25.595, "volume": 23210.0}, {"date": "2019-07-25", "close": 25.3, "volume": 8900.0}, {"date": "2019-07-26", "close": 25.02, "volume": 16710.0}, {"date": "2019-07-29", "close": 24.9, "volume": 7344.0}, {"date": "2019-07-30", "close": 25.3, "volume": 27610.0}, {"date": "2019-07-31", "close": 24.79, "volume": 24956.0}, {"date": "2019-08-01", "close": 24.215, "volume": 19916.0}, {"date": "2019-08-02", "close": 24.3, "volume": 3696.0}, {"date": "2019-08-05", "close": 23.875, "volume": 18820.0}, {"date": "2019-08-06", "close": 24.33, "volume": 9402.0}, {"date": "2019-08-07", "close": 24.38, "volume": 31310.0}, {"date": "2019-08-08", "close": 24.925, "volume": 24566.0}, {"date": "2019-08-09", "close": 24.63, "volume": 19920.0}, {"date": "2019-08-12", "close": 24.135, "volume": 7482.0}, {"date": "2019-08-13", "close": 24.63, "volume": 11692.0}, {"date": "2019-08-14", "close": 23.855, "volume": 26462.0}, {"date": "2019-08-15", "close": 23.95, "volume": 16016.0}, {"date": "2019-08-16", "close": 24.71, "volume": 24094.0}, {"date": "2019-08-19", "close": 25.05, "volume": 11912.0}, {"date": "2019-08-20", "close": 25.18, "volume": 4602.0}, {"date": "2019-08-21", "close": 25.4, "volume": 33182.0}, {"date": "2019-08-22", "close": 25.025, "volume": 16584.0}, {"date": "2019-08-23", "close": 24.125, "volume": 13048.0}, {"date": "2019-08-26", "close": 24.92, "volume": 12460.0}, {"date": "2019-08-27", "close": 23.945, "volume": 50682.0}, {"date": "2019-08-28", "close": 24.49, "volume": 19490.0}, {"date": "2019-08-29", "close": 24.3, "volume": 7770.0}, {"date": "2019-08-30", "close": 24.595, "volume": 16348.0}, {"date": "2019-09-03", "close": 24.245, "volume": 18018.0}, {"date": "2019-09-04", "close": 24.54, "volume": 13864.0}, {"date": "2019-09-05", "close": 24.745, "volume": 25336.0}, {"date": "2019-09-06", "close": 24.45, "volume": 16472.0}, {"date": "2019-09-09", "close": 24.55, "volume": 24848.0}, {"date": "2019-09-10", "close": 24.43, "volume": 51430.0}, {"date": "2019-09-11", "close": 24.7, "volume": 53570.0}, {"date": "2019-09-12", "close": 25.25, "volume": 38082.0}, {"date": "2019-09-13", "close": 25.37, "volume": 21506.0}, {"date": "2019-09-16", "close": 25.06, "volume": 18150.0}, {"date": "2019-09-17", "close": 25.465, "volume": 27410.0}, {"date": "2019-09-18", "close": 24.95, "volume": 33026.0}, {"date": "2019-09-19", "close": 25.43, "volume": 35608.0}, {"date": "2019-09-20", "close": 25.41, "volume": 58962.0}, {"date": "2019-09-23", "close": 25.46, "volume": 15012.0}, {"date": "2019-09-24", "close": 24.72, "volume": 10020.0}, {"date": "2019-09-25", "close": 24.885, "volume": 20456.0}, {"date": "2019-09-26", "close": 24.525, "volume": 11700.0}, {"date": "2019-09-27", "close": 24.08, "volume": 12202.0}, {"date": "2019-09-30", "close": 24.01, "volume": 17908.0}, {"date": "2019-10-01", "close": 24.01, "volume": 14488.0}, {"date": "2019-10-02", "close": 23.815, "volume": 13122.0}, {"date": "2019-10-03", "close": 24.08, "volume": 19600.0}, {"date": "2019-10-04", "close": 24.4, "volume": 7318.0}, {"date": "2019-10-07", "close": 24.0, "volume": 8580.0}, {"date": "2019-10-08", "close": 23.75, "volume": 10940.0}, {"date": "2019-10-09", "close": 24.15, "volume": 11092.0}, {"date": "2019-10-10", "close": 23.95, "volume": 5156.0}, {"date": "2019-10-11", "close": 24.345, "volume": 13658.0}, {"date": "2019-10-14", "close": 24.795, "volume": 9602.0}, {"date": "2019-10-15", "close": 24.85, "volume": 6152.0}, {"date": "2019-10-16", "close": 24.7, "volume": 11836.0}, {"date": "2019-10-17", "close": 24.265, "volume": 11162.0}, {"date": "2019-10-18", "close": 24.5, "volume": 54080.0}, {"date": "2019-10-21", "close": 24.29, "volume": 49208.0}, {"date": "2019-10-22", "close": 24.29, "volume": 22608.0}, {"date": "2019-10-23", "close": 24.75, "volume": 4318.0}, {"date": "2019-10-24", "close": 25.04, "volume": 26498.0}, {"date": "2019-10-25", "close": 25.265, "volume": 6092.0}, {"date": "2019-10-28", "close": 25.975, "volume": 10390.0}, {"date": "2019-10-29", "close": 25.255, "volume": 14222.0}, {"date": "2019-10-30", "close": 25.95, "volume": 16258.0}, {"date": "2019-10-31", "close": 25.89, "volume": 15588.0}, {"date": "2019-11-01", "close": 26.595, "volume": 6978.0}, {"date": "2019-11-04", "close": 26.85, "volume": 4984.0}, {"date": "2019-11-05", "close": 26.685, "volume": 6884.0}, {"date": "2019-11-06", "close": 25.95, "volume": 13520.0}, {"date": "2019-11-07", "close": 26.325, "volume": 4424.0}, {"date": "2019-11-08", "close": 25.45, "volume": 17672.0}, {"date": "2019-11-11", "close": 25.75, "volume": 5172.0}, {"date": "2019-11-12", "close": 25.595, "volume": 4858.0}, {"date": "2019-11-13", "close": 25.51, "volume": 15404.0}, {"date": "2019-11-14", "close": 25.26, "volume": 9042.0}, {"date": "2019-11-15", "close": 25.365, "volume": 11674.0}, {"date": "2019-11-18", "close": 25.035, "volume": 14776.0}, {"date": "2019-11-19", "close": 25.5, "volume": 15728.0}, {"date": "2019-11-20", "close": 25.52, "volume": 33094.0}, {"date": "2019-11-21", "close": 25.555, "volume": 8350.0}, {"date": "2019-11-22", "close": 25.1, "volume": 11612.0}, {"date": "2019-11-25", "close": 26.085, "volume": 24232.0}, {"date": "2019-11-26", "close": 25.255, "volume": 37994.0}, {"date": "2019-11-27", "close": 24.91, "volume": 17344.0}, {"date": "2019-11-29", "close": 24.95, "volume": 5464.0}, {"date": "2019-12-02", "close": 24.76, "volume": 13184.0}, {"date": "2019-12-03", "close": 24.75, "volume": 2650.0}, {"date": "2019-12-04", "close": 25.15, "volume": 7718.0}, {"date": "2019-12-05", "close": 25.515, "volume": 13062.0}, {"date": "2019-12-06", "close": 26.18, "volume": 30868.0}, {"date": "2019-12-09", "close": 25.635, "volume": 17924.0}, {"date": "2019-12-10", "close": 25.47, "volume": 29824.0}, {"date": "2019-12-11", "close": 25.37, "volume": 10642.0}, {"date": "2019-12-12", "close": 25.305, "volume": 8736.0}, {"date": "2019-12-13", "close": 25.59, "volume": 22506.0}, {"date": "2019-12-16", "close": 25.25, "volume": 64312.0}, {"date": "2019-12-17", "close": 25.365, "volume": 33030.0}, {"date": "2019-12-18", "close": 25.585, "volume": 56994.0}, {"date": "2019-12-19", "close": 25.01, "volume": 175874.0}, {"date": "2019-12-20", "close": 24.855, "volume": 75410.0}, {"date": "2019-12-23", "close": 24.825, "volume": 24410.0}, {"date": "2019-12-24", "close": 24.75, "volume": 6174.0}, {"date": "2019-12-26", "close": 24.875, "volume": 1380.0}, {"date": "2019-12-27", "close": 25.095, "volume": 36528.0}, {"date": "2019-12-30", "close": 25.215, "volume": 6372.0}, {"date": "2019-12-31", "close": 24.905, "volume": 35410.0}, {"date": "2020-01-02", "close": 25.485, "volume": 15794.0}, {"date": "2020-01-03", "close": 25.5, "volume": 9728.0}, {"date": "2020-01-06", "close": 25.85, "volume": 19398.0}, {"date": "2020-01-07", "close": 25.8, "volume": 6434.0}, {"date": "2020-01-08", "close": 25.57, "volume": 9032.0}, {"date": "2020-01-09", "close": 25.68, "volume": 8602.0}, {"date": "2020-01-10", "close": 25.575, "volume": 15108.0}, {"date": "2020-01-13", "close": 25.965, "volume": 22132.0}, {"date": "2020-01-14", "close": 25.93, "volume": 16618.0}, {"date": "2020-01-15", "close": 25.7, "volume": 21746.0}, {"date": "2020-01-16", "close": 26.015, "volume": 16522.0}, {"date": "2020-01-17", "close": 25.355, "volume": 17926.0}, {"date": "2020-01-21", "close": 25.24, "volume": 21648.0}, {"date": "2020-01-22", "close": 25.31, "volume": 7392.0}, {"date": "2020-01-23", "close": 25.23, "volume": 17900.0}, {"date": "2020-01-24", "close": 25.065, "volume": 27040.0}, {"date": "2020-01-27", "close": 24.75, "volume": 9386.0}, {"date": "2020-01-28", "close": 25.015, "volume": 9572.0}, {"date": "2020-01-29", "close": 24.8, "volume": 34386.0}, {"date": "2020-01-30", "close": 24.5, "volume": 10944.0}, {"date": "2020-01-31", "close": 23.67, "volume": 23958.0}, {"date": "2020-02-03", "close": 24.165, "volume": 50990.0}, {"date": "2020-02-04", "close": 24.5, "volume": 10846.0}, {"date": "2020-02-05", "close": 24.9, "volume": 17756.0}, {"date": "2020-02-06", "close": 24.9, "volume": 9326.0}, {"date": "2020-02-07", "close": 24.575, "volume": 9744.0}, {"date": "2020-02-10", "close": 24.85, "volume": 5194.0}, {"date": "2020-02-11", "close": 24.54, "volume": 4330.0}, {"date": "2020-02-12", "close": 24.7, "volume": 9960.0}, {"date": "2020-02-13", "close": 24.9, "volume": 9168.0}, {"date": "2020-02-14", "close": 24.95, "volume": 7638.0}, {"date": "2020-02-18", "close": 24.95, "volume": 5912.0}, {"date": "2020-02-19", "close": 25.01, "volume": 5100.0}, {"date": "2020-02-20", "close": 25.135, "volume": 10212.0}, {"date": "2020-02-21", "close": 24.93, "volume": 11848.0}, {"date": "2020-02-24", "close": 24.595, "volume": 9776.0}, {"date": "2020-02-25", "close": 24.595, "volume": 7406.0}, {"date": "2020-02-26", "close": 24.07, "volume": 17256.0}, {"date": "2020-02-27", "close": 22.81, "volume": 48556.0}, {"date": "2020-02-28", "close": 22.615, "volume": 65282.0}, {"date": "2020-03-02", "close": 22.945, "volume": 23938.0}, {"date": "2020-03-03", "close": 22.39, "volume": 17894.0}, {"date": "2020-03-04", "close": 23.15, "volume": 59522.0}, {"date": "2020-03-05", "close": 22.9, "volume": 21884.0}, {"date": "2020-03-06", "close": 22.325, "volume": 20808.0}, {"date": "2020-03-09", "close": 20.79, "volume": 56216.0}, {"date": "2020-03-10", "close": 20.92, "volume": 42832.0}, {"date": "2020-03-11", "close": 20.025, "volume": 31574.0}, {"date": "2020-03-12", "close": 18.415, "volume": 60492.0}, {"date": "2020-03-13", "close": 18.94, "volume": 67954.0}, {"date": "2020-03-16", "close": 15.5, "volume": 98922.0}, {"date": "2020-03-17", "close": 17.235, "volume": 72836.0}, {"date": "2020-03-18", "close": 16.7, "volume": 55404.0}, {"date": "2020-03-19", "close": 17.445, "volume": 75656.0}, {"date": "2020-03-20", "close": 17.53, "volume": 78504.0}, {"date": "2020-03-23", "close": 19.235, "volume": 52458.0}, {"date": "2020-03-24", "close": 21.65, "volume": 73422.0}, {"date": "2020-03-25", "close": 20.34, "volume": 38888.0}, {"date": "2020-03-26", "close": 22.495, "volume": 39822.0}, {"date": "2020-03-27", "close": 19.485, "volume": 40898.0}, {"date": "2020-03-30", "close": 21.5, "volume": 34534.0}, {"date": "2020-03-31", "close": 21.5, "volume": 80116.0}, {"date": "2020-04-01", "close": 19.24, "volume": 63622.0}, {"date": "2020-04-02", "close": 20.555, "volume": 35530.0}, {"date": "2020-04-03", "close": 19.165, "volume": 51810.0}, {"date": "2020-04-06", "close": 20.635, "volume": 95482.0}, {"date": "2020-04-07", "close": 20.25, "volume": 41110.0}, {"date": "2020-04-08", "close": 21.275, "volume": 89394.0}, {"date": "2020-04-09", "close": 21.875, "volume": 63956.0}, {"date": "2020-04-13", "close": 21.1, "volume": 59046.0}, {"date": "2020-04-14", "close": 22.41, "volume": 44562.0}, {"date": "2020-04-15", "close": 21.275, "volume": 63764.0}, {"date": "2020-04-16", "close": 21.065, "volume": 88710.0}, {"date": "2020-04-17", "close": 21.435, "volume": 61734.0}, {"date": "2020-04-20", "close": 20.985, "volume": 27726.0}, {"date": "2020-04-21", "close": 20.77, "volume": 46936.0}, {"date": "2020-04-22", "close": 21.065, "volume": 21362.0}, {"date": "2020-04-23", "close": 21.16, "volume": 35786.0}, {"date": "2020-04-24", "close": 21.2, "volume": 56312.0}, {"date": "2020-04-27", "close": 22.055, "volume": 36886.0}, {"date": "2020-04-28", "close": 22.415, "volume": 71962.0}, {"date": "2020-04-29", "close": 23.175, "volume": 71204.0}, {"date": "2020-04-30", "close": 21.745, "volume": 37882.0}, {"date": "2020-05-01", "close": 21.5, "volume": 41322.0}, {"date": "2020-05-04", "close": 21.825, "volume": 38226.0}, {"date": "2020-05-05", "close": 21.61, "volume": 44684.0}, {"date": "2020-05-06", "close": 20.75, "volume": 42940.0}, {"date": "2020-05-07", "close": 21.355, "volume": 28570.0}, {"date": "2020-05-08", "close": 21.95, "volume": 26744.0}, {"date": "2020-05-11", "close": 21.055, "volume": 38556.0}, {"date": "2020-05-12", "close": 21.245, "volume": 117566.0}, {"date": "2020-05-13", "close": 20.04, "volume": 114278.0}, {"date": "2020-05-14", "close": 19.69, "volume": 75662.0}, {"date": "2020-05-15", "close": 19.885, "volume": 68790.0}, {"date": "2020-05-18", "close": 20.45, "volume": 127590.0}, {"date": "2020-05-19", "close": 19.785, "volume": 78444.0}, {"date": "2020-05-20", "close": 19.36, "volume": 112362.0}, {"date": "2020-05-21", "close": 19.58, "volume": 88170.0}, {"date": "2020-05-22", "close": 19.59, "volume": 147590.0}, {"date": "2020-05-26", "close": 20.0, "volume": 107362.0}, {"date": "2020-05-27", "close": 20.06, "volume": 131106.0}, {"date": "2020-05-28", "close": 20.185, "volume": 85546.0}, {"date": "2020-05-29", "close": 19.775, "volume": 1181048.0}, {"date": "2020-06-01", "close": 20.19, "volume": 131722.0}, {"date": "2020-06-02", "close": 20.225, "volume": 195318.0}, {"date": "2020-06-03", "close": 21.495, "volume": 150870.0}, {"date": "2020-06-04", "close": 21.62, "volume": 100654.0}, {"date": "2020-06-05", "close": 21.96, "volume": 113726.0}, {"date": "2020-06-08", "close": 22.35, "volume": 46422.0}, {"date": "2020-06-09", "close": 21.95, "volume": 80040.0}, {"date": "2020-06-10", "close": 21.17, "volume": 76342.0}, {"date": "2020-06-11", "close": 19.79, "volume": 112280.0}, {"date": "2020-06-12", "close": 20.02, "volume": 69248.0}, {"date": "2020-06-15", "close": 20.19, "volume": 65622.0}, {"date": "2020-06-16", "close": 20.725, "volume": 53028.0}, {"date": "2020-06-17", "close": 20.105, "volume": 38430.0}, {"date": "2020-06-18", "close": 19.91, "volume": 53330.0}, {"date": "2020-06-19", "close": 19.97, "volume": 140226.0}, {"date": "2020-06-22", "close": 19.705, "volume": 58816.0}, {"date": "2020-06-23", "close": 19.6, "volume": 57864.0}, {"date": "2020-06-24", "close": 19.22, "volume": 59024.0}, {"date": "2020-06-25", "close": 19.505, "volume": 62832.0}, {"date": "2020-06-26", "close": 19.475, "volume": 163876.0}, {"date": "2020-06-29", "close": 20.24, "volume": 72968.0}, {"date": "2020-06-30", "close": 20.29, "volume": 48578.0}, {"date": "2020-07-01", "close": 20.34, "volume": 64984.0}, {"date": "2020-07-02", "close": 20.125, "volume": 41980.0}, {"date": "2020-07-06", "close": 20.36, "volume": 55612.0}, {"date": "2020-07-07", "close": 19.98, "volume": 75986.0}, {"date": "2020-07-08", "close": 19.96, "volume": 61942.0}, {"date": "2020-07-09", "close": 20.005, "volume": 85896.0}, {"date": "2020-07-10", "close": 20.135, "volume": 57236.0}, {"date": "2020-07-13", "close": 19.945, "volume": 76776.0}, {"date": "2020-07-14", "close": 20.14, "volume": 49082.0}, {"date": "2020-07-15", "close": 20.7, "volume": 82108.0}, {"date": "2020-07-16", "close": 20.36, "volume": 22032.0}, {"date": "2020-07-17", "close": 20.68, "volume": 35504.0}, {"date": "2020-07-20", "close": 20.235, "volume": 18480.0}, {"date": "2020-07-21", "close": 20.395, "volume": 42722.0}, {"date": "2020-07-22", "close": 20.42, "volume": 20140.0}, {"date": "2020-07-23", "close": 20.31, "volume": 28144.0}, {"date": "2020-07-24", "close": 20.0, "volume": 21436.0}, {"date": "2020-07-27", "close": 20.0, "volume": 27812.0}, {"date": "2020-07-28", "close": 19.63, "volume": 21186.0}, {"date": "2020-07-29", "close": 20.05, "volume": 33760.0}, {"date": "2020-07-30", "close": 19.815, "volume": 12972.0}, {"date": "2020-07-31", "close": 19.56, "volume": 60686.0}, {"date": "2020-08-03", "close": 19.815, "volume": 51378.0}, {"date": "2020-08-04", "close": 20.245, "volume": 36524.0}, {"date": "2020-08-05", "close": 20.34, "volume": 27350.0}, {"date": "2020-08-06", "close": 20.64, "volume": 20416.0}, {"date": "2020-08-07", "close": 21.365, "volume": 64460.0}, {"date": "2020-08-10", "close": 21.44, "volume": 29234.0}, {"date": "2020-08-11", "close": 21.41, "volume": 39148.0}, {"date": "2020-08-12", "close": 21.9, "volume": 20394.0}, {"date": "2020-08-13", "close": 21.255, "volume": 19284.0}, {"date": "2020-08-14", "close": 21.22, "volume": 6464.0}, {"date": "2020-08-17", "close": 21.105, "volume": 13076.0}, {"date": "2020-08-18", "close": 20.785, "volume": 16658.0}, {"date": "2020-08-19", "close": 20.85, "volume": 15874.0}, {"date": "2020-08-20", "close": 20.785, "volume": 9194.0}, {"date": "2020-08-21", "close": 20.485, "volume": 25070.0}, {"date": "2020-08-24", "close": 20.035, "volume": 61788.0}, {"date": "2020-08-25", "close": 20.41, "volume": 36044.0}, {"date": "2020-08-26", "close": 20.015, "volume": 10496.0}, {"date": "2020-08-27", "close": 20.39, "volume": 50854.0}, {"date": "2020-08-28", "close": 20.885, "volume": 32322.0}, {"date": "2020-08-31", "close": 20.54, "volume": 40636.0}, {"date": "2020-09-01", "close": 20.735, "volume": 21442.0}, {"date": "2020-09-02", "close": 21.1, "volume": 20644.0}, {"date": "2020-09-03", "close": 20.925, "volume": 19572.0}, {"date": "2020-09-04", "close": 20.7, "volume": 21672.0}, {"date": "2020-09-08", "close": 20.885, "volume": 57194.0}, {"date": "2020-09-09", "close": 20.71, "volume": 38264.0}, {"date": "2020-09-10", "close": 20.505, "volume": 19632.0}, {"date": "2020-09-11", "close": 20.69, "volume": 25540.0}, {"date": "2020-09-14", "close": 20.885, "volume": 20992.0}, {"date": "2020-09-15", "close": 20.71, "volume": 17550.0}, {"date": "2020-09-16", "close": 20.725, "volume": 35154.0}, {"date": "2020-09-17", "close": 20.47, "volume": 35140.0}, {"date": "2020-09-18", "close": 21.02, "volume": 204296.0}, {"date": "2020-09-21", "close": 20.25, "volume": 85098.0}, {"date": "2020-09-22", "close": 20.23, "volume": 88980.0}, {"date": "2020-09-23", "close": 19.875, "volume": 93168.0}, {"date": "2020-09-24", "close": 20.275, "volume": 42000.0}, {"date": "2020-09-25", "close": 20.61, "volume": 54612.0}, {"date": "2020-09-28", "close": 20.93, "volume": 63154.0}, {"date": "2020-09-29", "close": 20.975, "volume": 18546.0}, {"date": "2020-09-30", "close": 20.835, "volume": 27446.0}, {"date": "2020-10-01", "close": 20.755, "volume": 26078.0}, {"date": "2020-10-02", "close": 21.22, "volume": 21870.0}, {"date": "2020-10-05", "close": 21.665, "volume": 21554.0}, {"date": "2020-10-06", "close": 21.765, "volume": 34776.0}, {"date": "2020-10-07", "close": 21.785, "volume": 29430.0}, {"date": "2020-10-08", "close": 22.125, "volume": 46120.0}, {"date": "2020-10-09", "close": 21.65, "volume": 48252.0}, {"date": "2020-10-12", "close": 21.51, "volume": 14786.0}, {"date": "2020-10-13", "close": 21.12, "volume": 15822.0}, {"date": "2020-10-14", "close": 21.15, "volume": 14866.0}, {"date": "2020-10-15", "close": 20.975, "volume": 68334.0}, {"date": "2020-10-16", "close": 20.31, "volume": 39082.0}, {"date": "2020-10-19", "close": 20.315, "volume": 43908.0}, {"date": "2020-10-20", "close": 20.65, "volume": 60630.0}, {"date": "2020-10-21", "close": 20.75, "volume": 39582.0}, {"date": "2020-10-22", "close": 20.445, "volume": 34970.0}, {"date": "2020-10-23", "close": 20.655, "volume": 51026.0}, {"date": "2020-10-26", "close": 20.31, "volume": 27668.0}, {"date": "2020-10-27", "close": 20.0, "volume": 19694.0}, {"date": "2020-10-28", "close": 20.45, "volume": 109546.0}, {"date": "2020-10-29", "close": 20.775, "volume": 23546.0}, {"date": "2020-10-30", "close": 20.23, "volume": 70730.0}, {"date": "2020-11-02", "close": 21.69, "volume": 77046.0}, {"date": "2020-11-03", "close": 22.955, "volume": 96314.0}, {"date": "2020-11-04", "close": 22.375, "volume": 33962.0}, {"date": "2020-11-05", "close": 22.185, "volume": 24836.0}, {"date": "2020-11-06", "close": 21.9, "volume": 32280.0}, {"date": "2020-11-09", "close": 22.66, "volume": 118834.0}, {"date": "2020-11-10", "close": 23.375, "volume": 70962.0}, {"date": "2020-11-11", "close": 22.7, "volume": 26960.0}, {"date": "2020-11-12", "close": 21.7, "volume": 48830.0}, {"date": "2020-11-13", "close": 22.015, "volume": 41558.0}, {"date": "2020-11-16", "close": 22.17, "volume": 38208.0}, {"date": "2020-11-17", "close": 22.13, "volume": 46208.0}, {"date": "2020-11-18", "close": 21.61, "volume": 45692.0}, {"date": "2020-11-19", "close": 22.515, "volume": 124604.0}, {"date": "2020-11-20", "close": 22.7, "volume": 110624.0}, {"date": "2020-11-23", "close": 22.51, "volume": 76302.0}, {"date": "2020-11-24", "close": 22.775, "volume": 65774.0}, {"date": "2020-11-25", "close": 22.505, "volume": 79714.0}, {"date": "2020-11-27", "close": 23.255, "volume": 62844.0}, {"date": "2020-11-30", "close": 22.895, "volume": 549660.0}, {"date": "2020-12-01", "close": 22.04, "volume": 59176.0}, {"date": "2020-12-02", "close": 21.6, "volume": 127126.0}, {"date": "2020-12-03", "close": 22.14, "volume": 72924.0}, {"date": "2020-12-04", "close": 22.68, "volume": 43614.0}, {"date": "2020-12-07", "close": 22.525, "volume": 16378.0}, {"date": "2020-12-08", "close": 22.715, "volume": 12660.0}, {"date": "2020-12-09", "close": 22.52, "volume": 30358.0}, {"date": "2020-12-10", "close": 22.665, "volume": 17828.0}, {"date": "2020-12-11", "close": 22.345, "volume": 21248.0}, {"date": "2020-12-14", "close": 22.415, "volume": 26394.0}, {"date": "2020-12-15", "close": 22.87, "volume": 20070.0}, {"date": "2020-12-16", "close": 22.65, "volume": 48330.0}, {"date": "2020-12-17", "close": 22.875, "volume": 20244.0}, {"date": "2020-12-18", "close": 22.995, "volume": 119720.0}, {"date": "2020-12-21", "close": 22.375, "volume": 14920.0}, {"date": "2020-12-22", "close": 22.505, "volume": 13020.0}, {"date": "2020-12-23", "close": 22.28, "volume": 19018.0}, {"date": "2020-12-24", "close": 22.455, "volume": 22096.0}, {"date": "2020-12-28", "close": 22.48, "volume": 21408.0}, {"date": "2020-12-29", "close": 22.5, "volume": 26458.0}, {"date": "2020-12-30", "close": 22.65, "volume": 28192.0}, {"date": "2020-12-31", "close": 22.775, "volume": 17478.0}, {"date": "2021-01-04", "close": 22.715, "volume": 27138.0}, {"date": "2021-01-05", "close": 22.65, "volume": 48670.0}, {"date": "2021-01-06", "close": 22.865, "volume": 81782.0}, {"date": "2021-01-07", "close": 22.57, "volume": 85096.0}, {"date": "2021-01-08", "close": 23.165, "volume": 27124.0}, {"date": "2021-01-11", "close": 22.67, "volume": 27858.0}, {"date": "2021-01-12", "close": 22.95, "volume": 20738.0}, {"date": "2021-01-13", "close": 22.51, "volume": 23176.0}, {"date": "2021-01-14", "close": 22.65, "volume": 33784.0}, {"date": "2021-01-15", "close": 22.72, "volume": 11810.0}, {"date": "2021-01-19", "close": 22.825, "volume": 24094.0}, {"date": "2021-01-20", "close": 23.045, "volume": 28146.0}, {"date": "2021-01-21", "close": 23.135, "volume": 55840.0}, {"date": "2021-01-22", "close": 23.62, "volume": 33078.0}, {"date": "2021-01-25", "close": 23.23, "volume": 37790.0}, {"date": "2021-01-26", "close": 22.795, "volume": 12724.0}, {"date": "2021-01-27", "close": 22.135, "volume": 34046.0}, {"date": "2021-01-28", "close": 21.98, "volume": 24036.0}, {"date": "2021-01-29", "close": 21.595, "volume": 52250.0}, {"date": "2021-02-01", "close": 22.08, "volume": 10618.0}, {"date": "2021-02-02", "close": 22.265, "volume": 17336.0}, {"date": "2021-02-03", "close": 22.4, "volume": 22014.0}, {"date": "2021-02-04", "close": 22.45, "volume": 10834.0}, {"date": "2021-02-05", "close": 22.495, "volume": 10472.0}, {"date": "2021-02-08", "close": 23.195, "volume": 25708.0}, {"date": "2021-02-09", "close": 23.15, "volume": 16452.0}, {"date": "2021-02-10", "close": 23.31, "volume": 19712.0}, {"date": "2021-02-11", "close": 23.6, "volume": 23032.0}, {"date": "2021-02-12", "close": 23.44, "volume": 14574.0}, {"date": "2021-02-16", "close": 23.055, "volume": 14556.0}, {"date": "2021-02-17", "close": 22.805, "volume": 8586.0}, {"date": "2021-02-18", "close": 22.6, "volume": 11670.0}, {"date": "2021-02-19", "close": 23.4, "volume": 17132.0}, {"date": "2021-02-22", "close": 22.82, "volume": 19512.0}, {"date": "2021-02-23", "close": 23.005, "volume": 33038.0}, {"date": "2021-02-24", "close": 23.735, "volume": 17958.0}, {"date": "2021-02-25", "close": 23.1, "volume": 19562.0}, {"date": "2021-02-26", "close": 22.57, "volume": 53358.0}, {"date": "2021-03-01", "close": 23.95, "volume": 25858.0}, {"date": "2021-03-02", "close": 23.5, "volume": 47902.0}, {"date": "2021-03-03", "close": 23.93, "volume": 42566.0}, {"date": "2021-03-04", "close": 24.8, "volume": 40878.0}, {"date": "2021-03-05", "close": 25.835, "volume": 51338.0}, {"date": "2021-03-08", "close": 25.975, "volume": 33842.0}, {"date": "2021-03-09", "close": 25.385, "volume": 29042.0}, {"date": "2021-03-10", "close": 25.405, "volume": 30032.0}, {"date": "2021-03-11", "close": 25.25, "volume": 33654.0}, {"date": "2021-03-12", "close": 25.46, "volume": 18784.0}, {"date": "2021-03-15", "close": 25.235, "volume": 22596.0}, {"date": "2021-03-16", "close": 25.25, "volume": 15028.0}, {"date": "2021-03-17", "close": 25.185, "volume": 15662.0}, {"date": "2021-03-18", "close": 24.985, "volume": 14140.0}, {"date": "2021-03-19", "close": 25.685, "volume": 131898.0}, {"date": "2021-03-22", "close": 24.86, "volume": 35196.0}, {"date": "2021-03-23", "close": 24.12, "volume": 34696.0}, {"date": "2021-03-24", "close": 24.0, "volume": 55910.0}, {"date": "2021-03-25", "close": 24.03, "volume": 32506.0}, {"date": "2021-03-26", "close": 24.5, "volume": 19384.0}, {"date": "2021-03-29", "close": 24.11, "volume": 15760.0}, {"date": "2021-03-30", "close": 24.34, "volume": 20520.0}, {"date": "2021-03-31", "close": 24.61, "volume": 49284.0}, {"date": "2021-04-01", "close": 24.58, "volume": 22636.0}, {"date": "2021-04-05", "close": 24.805, "volume": 9820.0}, {"date": "2021-04-06", "close": 24.55, "volume": 9720.0}, {"date": "2021-04-07", "close": 24.03, "volume": 23936.0}, {"date": "2021-04-08", "close": 24.03, "volume": 26150.0}, {"date": "2021-04-09", "close": 23.985, "volume": 12718.0}, {"date": "2021-04-12", "close": 24.71, "volume": 79552.0}, {"date": "2021-04-13", "close": 24.785, "volume": 19442.0}, {"date": "2021-04-14", "close": 24.96, "volume": 20748.0}, {"date": "2021-04-15", "close": 25.505, "volume": 19764.0}, {"date": "2021-04-16", "close": 25.51, "volume": 17030.0}, {"date": "2021-04-19", "close": 25.625, "volume": 18158.0}, {"date": "2021-04-20", "close": 25.99, "volume": 25456.0}, {"date": "2021-04-21", "close": 25.85, "volume": 22034.0}, {"date": "2021-04-22", "close": 25.905, "volume": 31734.0}, {"date": "2021-04-23", "close": 25.94, "volume": 12410.0}, {"date": "2021-04-26", "close": 26.13, "volume": 13742.0}, {"date": "2021-04-27", "close": 25.545, "volume": 11228.0}, {"date": "2021-04-28", "close": 24.95, "volume": 16608.0}, {"date": "2021-04-29", "close": 25.13, "volume": 19160.0}, {"date": "2021-04-30", "close": 25.38, "volume": 24480.0}, {"date": "2021-05-03", "close": 27.45, "volume": 43254.0}, {"date": "2021-05-04", "close": 27.5, "volume": 35888.0}, {"date": "2021-05-05", "close": 27.01, "volume": 11304.0}, {"date": "2021-05-06", "close": 27.5, "volume": 18368.0}, {"date": "2021-05-07", "close": 28.875, "volume": 37980.0}, {"date": "2021-05-10", "close": 28.575, "volume": 23490.0}, {"date": "2021-05-11", "close": 28.355, "volume": 10306.0}, {"date": "2021-05-12", "close": 27.75, "volume": 33100.0}, {"date": "2021-05-13", "close": 28.775, "volume": 23338.0}, {"date": "2021-05-14", "close": 29.3, "volume": 25774.0}, {"date": "2021-05-17", "close": 29.075, "volume": 16148.0}, {"date": "2021-05-18", "close": 28.03, "volume": 47696.0}, {"date": "2021-05-19", "close": 27.55, "volume": 28918.0}, {"date": "2021-05-20", "close": 28.325, "volume": 44176.0}, {"date": "2021-05-21", "close": 27.905, "volume": 33750.0}, {"date": "2021-05-24", "close": 28.75, "volume": 46394.0}, {"date": "2021-05-25", "close": 27.645, "volume": 38050.0}, {"date": "2021-05-26", "close": 28.5, "volume": 37986.0}, {"date": "2021-05-27", "close": 28.495, "volume": 45506.0}, {"date": "2021-05-28", "close": 28.665, "volume": 12596.0}, {"date": "2021-06-01", "close": 29.635, "volume": 21074.0}, {"date": "2021-06-02", "close": 29.46, "volume": 25550.0}, {"date": "2021-06-03", "close": 29.745, "volume": 12572.0}, {"date": "2021-06-04", "close": 29.63, "volume": 20028.0}, {"date": "2021-06-07", "close": 30.44, "volume": 54404.0}, {"date": "2021-06-08", "close": 30.0, "volume": 37132.0}, {"date": "2021-06-09", "close": 29.48, "volume": 13952.0}, {"date": "2021-06-10", "close": 29.395, "volume": 8700.0}, {"date": "2021-06-11", "close": 29.175, "volume": 13034.0}, {"date": "2021-06-14", "close": 29.52, "volume": 25982.0}, {"date": "2021-06-15", "close": 29.65, "volume": 26064.0}, {"date": "2021-06-16", "close": 29.175, "volume": 9818.0}, {"date": "2021-06-17", "close": 29.36, "volume": 21112.0}, {"date": "2021-06-18", "close": 29.595, "volume": 50256.0}, {"date": "2021-06-21", "close": 29.87, "volume": 14840.0}, {"date": "2021-06-22", "close": 29.815, "volume": 9098.0}, {"date": "2021-06-23", "close": 29.785, "volume": 14896.0}, {"date": "2021-06-24", "close": 30.51, "volume": 16714.0}, {"date": "2021-06-25", "close": 31.225, "volume": 64090.0}, {"date": "2021-06-28", "close": 29.42, "volume": 25016.0}, {"date": "2021-06-29", "close": 28.48, "volume": 32422.0}, {"date": "2021-06-30", "close": 27.84, "volume": 35348.0}, {"date": "2021-07-01", "close": 28.18, "volume": 56056.0}, {"date": "2021-07-02", "close": 27.75, "volume": 21264.0}, {"date": "2021-07-06", "close": 27.66, "volume": 11998.0}, {"date": "2021-07-07", "close": 27.92, "volume": 17400.0}, {"date": "2021-07-08", "close": 27.92, "volume": 13056.0}, {"date": "2021-07-09", "close": 28.29, "volume": 12932.0}, {"date": "2021-07-12", "close": 28.965, "volume": 20232.0}, {"date": "2021-07-13", "close": 28.195, "volume": 26078.0}, {"date": "2021-07-14", "close": 28.025, "volume": 14348.0}, {"date": "2021-07-15", "close": 28.07, "volume": 439022.0}, {"date": "2021-07-16", "close": 29.25, "volume": 31986.0}, {"date": "2021-07-19", "close": 28.895, "volume": 21528.0}, {"date": "2021-07-20", "close": 29.095, "volume": 39090.0}, {"date": "2021-07-21", "close": 28.92, "volume": 13940.0}, {"date": "2021-07-22", "close": 28.695, "volume": 13390.0}, {"date": "2021-07-23", "close": 28.975, "volume": 14514.0}, {"date": "2021-07-26", "close": 29.7, "volume": 7826.0}, {"date": "2021-07-27", "close": 29.705, "volume": 8538.0}, {"date": "2021-07-28", "close": 29.755, "volume": 9694.0}, {"date": "2021-07-29", "close": 30.1, "volume": 22844.0}, {"date": "2021-07-30", "close": 30.065, "volume": 20426.0}, {"date": "2021-08-02", "close": 28.595, "volume": 16690.0}, {"date": "2021-08-03", "close": 29.35, "volume": 31708.0}, {"date": "2021-08-04", "close": 29.35, "volume": 9494.0}, {"date": "2021-08-05", "close": 29.95, "volume": 4762.0}, {"date": "2021-08-06", "close": 29.935, "volume": 7922.0}, {"date": "2021-08-09", "close": 29.655, "volume": 11558.0}, {"date": "2021-08-10", "close": 29.6, "volume": 16242.0}, {"date": "2021-08-11", "close": 30.105, "volume": 4288.0}, {"date": "2021-08-12", "close": 29.945, "volume": 12836.0}, {"date": "2021-08-13", "close": 30.075, "volume": 9096.0}, {"date": "2021-08-16", "close": 28.8725, "volume": 129082.0}, {"date": "2021-08-17", "close": 28.625, "volume": 15742.0}, {"date": "2021-08-18", "close": 28.31, "volume": 8088.0}, {"date": "2021-08-19", "close": 28.62, "volume": 15180.0}, {"date": "2021-08-20", "close": 29.2, "volume": 16064.0}, {"date": "2021-08-23", "close": 29.2, "volume": 28962.0}, {"date": "2021-08-24", "close": 28.65, "volume": 19548.0}, {"date": "2021-08-25", "close": 28.46, "volume": 12556.0}, {"date": "2021-08-26", "close": 28.785, "volume": 10844.0}, {"date": "2021-08-27", "close": 29.0, "volume": 22490.0}, {"date": "2021-08-30", "close": 28.845, "volume": 37556.0}, {"date": "2021-08-31", "close": 28.85, "volume": 21968.0}, {"date": "2021-09-01", "close": 28.975, "volume": 36890.0}, {"date": "2021-09-02", "close": 29.3, "volume": 54142.0}, {"date": "2021-09-03", "close": 28.78, "volume": 24844.0}, {"date": "2021-09-07", "close": 28.785, "volume": 20076.0}, {"date": "2021-09-08", "close": 28.915, "volume": 21682.0}, {"date": "2021-09-09", "close": 28.555, "volume": 30574.0}, {"date": "2021-09-10", "close": 27.58, "volume": 14870.0}, {"date": "2021-09-13", "close": 27.74, "volume": 11396.0}, {"date": "2021-09-14", "close": 27.455, "volume": 10936.0}, {"date": "2021-09-15", "close": 27.455, "volume": 21164.0}, {"date": "2021-09-16", "close": 28.17, "volume": 14816.0}, {"date": "2021-09-17", "close": 28.13, "volume": 84508.0}, {"date": "2021-09-20", "close": 27.235, "volume": 43200.0}, {"date": "2021-09-21", "close": 27.375, "volume": 11992.0}, {"date": "2021-09-22", "close": 27.635, "volume": 7984.0}, {"date": "2021-09-23", "close": 27.82, "volume": 14394.0}, {"date": "2021-09-24", "close": 27.945, "volume": 9486.0}, {"date": "2021-09-27", "close": 28.825, "volume": 30692.0}, {"date": "2021-09-28", "close": 28.815, "volume": 139966.0}, {"date": "2021-09-29", "close": 28.725, "volume": 9700.0}, {"date": "2021-09-30", "close": 27.96, "volume": 12460.0}, {"date": "2021-10-01", "close": 28.0, "volume": 36696.0}, {"date": "2021-10-04", "close": 27.8, "volume": 38268.0}, {"date": "2021-10-05", "close": 27.8, "volume": 25252.0}, {"date": "2021-10-06", "close": 27.92, "volume": 5876.0}, {"date": "2021-10-07", "close": 27.795, "volume": 12238.0}, {"date": "2021-10-08", "close": 27.7, "volume": 7400.0}, {"date": "2021-10-11", "close": 27.41, "volume": 10030.0}, {"date": "2021-10-12", "close": 27.95, "volume": 34528.0}, {"date": "2021-10-13", "close": 28.2, "volume": 13548.0}, {"date": "2021-10-14", "close": 28.385, "volume": 7470.0}, {"date": "2021-10-15", "close": 28.04, "volume": 42080.0}, {"date": "2021-10-18", "close": 28.075, "volume": 3478.0}, {"date": "2021-10-19", "close": 28.07, "volume": 2142.0}, {"date": "2021-10-20", "close": 28.23, "volume": 4730.0}, {"date": "2021-10-21", "close": 28.14, "volume": 13620.0}, {"date": "2021-10-22", "close": 27.995, "volume": 15318.0}, {"date": "2021-10-25", "close": 27.74, "volume": 11998.0}, {"date": "2021-10-26", "close": 28.165, "volume": 8308.0}, {"date": "2021-10-27", "close": 28.205, "volume": 6002.0}, {"date": "2021-10-28", "close": 29.025, "volume": 8774.0}, {"date": "2021-10-29", "close": 28.6, "volume": 19746.0}, {"date": "2021-11-01", "close": 27.595, "volume": 23542.0}, {"date": "2021-11-02", "close": 27.9, "volume": 11366.0}, {"date": "2021-11-03", "close": 29.175, "volume": 10194.0}, {"date": "2021-11-04", "close": 29.89, "volume": 9662.0}, {"date": "2021-11-05", "close": 32.5, "volume": 29268.0}, {"date": "2021-11-08", "close": 31.25, "volume": 16288.0}, {"date": "2021-11-09", "close": 29.755, "volume": 13014.0}, {"date": "2021-11-10", "close": 29.405, "volume": 12496.0}, {"date": "2021-11-11", "close": 29.75, "volume": 5592.0}, {"date": "2021-11-12", "close": 29.95, "volume": 3260.0}, {"date": "2021-11-15", "close": 30.305, "volume": 14578.0}, {"date": "2021-11-16", "close": 29.825, "volume": 10798.0}, {"date": "2021-11-17", "close": 30.58, "volume": 25008.0}, {"date": "2021-11-18", "close": 30.645, "volume": 22828.0}, {"date": "2021-11-19", "close": 29.95, "volume": 27816.0}, {"date": "2021-11-22", "close": 30.25, "volume": 11332.0}, {"date": "2021-11-23", "close": 30.255, "volume": 11156.0}, {"date": "2021-11-24", "close": 30.8, "volume": 18316.0}, {"date": "2021-11-26", "close": 28.86, "volume": 7228.0}, {"date": "2021-11-29", "close": 28.615, "volume": 12806.0}, {"date": "2021-11-30", "close": 29.32, "volume": 54130.0}, {"date": "2021-12-01", "close": 27.58, "volume": 26316.0}, {"date": "2021-12-02", "close": 28.77, "volume": 11926.0}, {"date": "2021-12-03", "close": 27.94, "volume": 59970.0}, {"date": "2021-12-06", "close": 28.23, "volume": 17248.0}, {"date": "2021-12-07", "close": 27.66, "volume": 19112.0}, {"date": "2021-12-08", "close": 28.405, "volume": 28884.0}, {"date": "2021-12-09", "close": 28.095, "volume": 22384.0}, {"date": "2021-12-10", "close": 28.25, "volume": 12430.0}, {"date": "2021-12-13", "close": 27.745, "volume": 12812.0}, {"date": "2021-12-14", "close": 27.975, "volume": 18624.0}, {"date": "2021-12-15", "close": 28.75, "volume": 16770.0}, {"date": "2021-12-16", "close": 28.14, "volume": 29720.0}, {"date": "2021-12-17", "close": 28.405, "volume": 89512.0}, {"date": "2021-12-20", "close": 27.675, "volume": 37700.0}, {"date": "2021-12-21", "close": 28.19, "volume": 8122.0}, {"date": "2021-12-22", "close": 28.945, "volume": 14324.0}, {"date": "2021-12-23", "close": 28.735, "volume": 15722.0}, {"date": "2021-12-27", "close": 28.695, "volume": 6992.0}, {"date": "2021-12-28", "close": 29.06, "volume": 9802.0}, {"date": "2021-12-29", "close": 29.35, "volume": 14642.0}, {"date": "2021-12-30", "close": 28.69, "volume": 23070.0}, {"date": "2021-12-31", "close": 28.9, "volume": 15592.0}, {"date": "2022-01-03", "close": 29.595, "volume": 12400.0}, {"date": "2022-01-04", "close": 29.76, "volume": 9556.0}, {"date": "2022-01-05", "close": 29.755, "volume": 13284.0}, {"date": "2022-01-06", "close": 29.565, "volume": 8222.0}, {"date": "2022-01-07", "close": 29.06, "volume": 9980.0}, {"date": "2022-01-10", "close": 29.15, "volume": 10746.0}, {"date": "2022-01-11", "close": 29.085, "volume": 9652.0}, {"date": "2022-01-12", "close": 28.825, "volume": 29074.0}, {"date": "2022-01-13", "close": 28.59, "volume": 17264.0}, {"date": "2022-01-14", "close": 28.935, "volume": 9706.0}, {"date": "2022-01-18", "close": 28.365, "volume": 14086.0}, {"date": "2022-01-19", "close": 28.05, "volume": 22958.0}, {"date": "2022-01-20", "close": 27.75, "volume": 19014.0}, {"date": "2022-01-21", "close": 27.505, "volume": 33852.0}, {"date": "2022-01-24", "close": 27.89, "volume": 24536.0}, {"date": "2022-01-25", "close": 27.8, "volume": 13258.0}, {"date": "2022-01-26", "close": 27.89, "volume": 26396.0}, {"date": "2022-01-27", "close": 27.6, "volume": 7974.0}, {"date": "2022-01-28", "close": 27.96, "volume": 26128.0}, {"date": "2022-01-31", "close": 28.24, "volume": 24524.0}, {"date": "2022-02-01", "close": 28.015, "volume": 24826.0}, {"date": "2022-02-02", "close": 27.67, "volume": 31950.0}, {"date": "2022-02-03", "close": 27.51, "volume": 13466.0}, {"date": "2022-02-04", "close": 27.43, "volume": 18460.0}, {"date": "2022-02-07", "close": 27.575, "volume": 23932.0}, {"date": "2022-02-08", "close": 27.73, "volume": 9230.0}, {"date": "2022-02-09", "close": 27.7, "volume": 15928.0}, {"date": "2022-02-10", "close": 27.78, "volume": 19676.0}, {"date": "2022-02-11", "close": 27.675, "volume": 13970.0}, {"date": "2022-02-14", "close": 27.275, "volume": 11554.0}, {"date": "2022-02-15", "close": 27.99, "volume": 14398.0}, {"date": "2022-02-16", "close": 27.835, "volume": 10956.0}, {"date": "2022-02-17", "close": 27.625, "volume": 20460.0}, {"date": "2022-02-18", "close": 27.64, "volume": 20548.0}, {"date": "2022-02-22", "close": 28.125, "volume": 17610.0}, {"date": "2022-02-23", "close": 28.315, "volume": 17240.0}, {"date": "2022-02-24", "close": 28.195, "volume": 25642.0}, {"date": "2022-02-25", "close": 28.77, "volume": 17790.0}, {"date": "2022-02-28", "close": 28.965, "volume": 26812.0}, {"date": "2022-03-01", "close": 28.155, "volume": 27794.0}, {"date": "2022-03-02", "close": 29.03, "volume": 18952.0}, {"date": "2022-03-03", "close": 29.1, "volume": 7192.0}, {"date": "2022-03-04", "close": 28.655, "volume": 16122.0}, {"date": "2022-03-07", "close": 28.63, "volume": 33646.0}, {"date": "2022-03-08", "close": 27.88, "volume": 26086.0}, {"date": "2022-03-09", "close": 28.705, "volume": 12092.0}, {"date": "2022-03-10", "close": 28.535, "volume": 14240.0}, {"date": "2022-03-11", "close": 28.28, "volume": 8928.0}, {"date": "2022-03-14", "close": 28.27, "volume": 19154.0}, {"date": "2022-03-15", "close": 28.205, "volume": 18340.0}, {"date": "2022-03-16", "close": 28.59, "volume": 20758.0}, {"date": "2022-03-17", "close": 29.22, "volume": 23876.0}, {"date": "2022-03-18", "close": 29.115, "volume": 75538.0}, {"date": "2022-03-21", "close": 29.51, "volume": 39660.0}, {"date": "2022-03-22", "close": 29.43, "volume": 25322.0}, {"date": "2022-03-23", "close": 28.825, "volume": 12186.0}, {"date": "2022-03-24", "close": 28.74, "volume": 10974.0}, {"date": "2022-03-25", "close": 28.81, "volume": 11596.0}, {"date": "2022-03-28", "close": 28.915, "volume": 10246.0}, {"date": "2022-03-29", "close": 29.255, "volume": 21960.0}, {"date": "2022-03-30", "close": 28.9, "volume": 12610.0}, {"date": "2022-03-31", "close": 28.9, "volume": 45318.0}, {"date": "2022-04-01", "close": 29.355, "volume": 23080.0}, {"date": "2022-04-04", "close": 29.85, "volume": 40026.0}, {"date": "2022-04-05", "close": 29.5, "volume": 25846.0}, {"date": "2022-04-06", "close": 29.535, "volume": 15852.0}, {"date": "2022-04-07", "close": 29.42, "volume": 11450.0}, {"date": "2022-04-08", "close": 29.445, "volume": 13658.0}, {"date": "2022-04-11", "close": 29.37, "volume": 23194.0}, {"date": "2022-04-12", "close": 29.675, "volume": 9812.0}, {"date": "2022-04-13", "close": 29.58, "volume": 10836.0}, {"date": "2022-04-14", "close": 29.55, "volume": 8854.0}, {"date": "2022-04-18", "close": 29.355, "volume": 7944.0}, {"date": "2022-04-19", "close": 29.53, "volume": 7902.0}, {"date": "2022-04-20", "close": 29.8, "volume": 11740.0}, {"date": "2022-04-21", "close": 29.65, "volume": 22466.0}, {"date": "2022-04-22", "close": 29.61, "volume": 22940.0}, {"date": "2022-04-25", "close": 29.58, "volume": 26370.0}, {"date": "2022-04-26", "close": 29.115, "volume": 23176.0}, {"date": "2022-04-27", "close": 28.28, "volume": 20284.0}, {"date": "2022-04-28", "close": 28.995, "volume": 17006.0}, {"date": "2022-04-29", "close": 28.255, "volume": 15780.0}, {"date": "2022-05-02", "close": 27.52, "volume": 44708.0}, {"date": "2022-05-03", "close": 27.46, "volume": 19972.0}, {"date": "2022-05-04", "close": 27.6, "volume": 20578.0}, {"date": "2022-05-05", "close": 27.56, "volume": 52286.0}, {"date": "2022-05-06", "close": 27.975, "volume": 28036.0}, {"date": "2022-05-09", "close": 28.58, "volume": 41048.0}, {"date": "2022-05-10", "close": 28.39, "volume": 19464.0}, {"date": "2022-05-11", "close": 28.93, "volume": 18790.0}, {"date": "2022-05-12", "close": 28.925, "volume": 21916.0}, {"date": "2022-05-13", "close": 28.265, "volume": 20910.0}, {"date": "2022-05-16", "close": 28.29, "volume": 11984.0}, {"date": "2022-05-17", "close": 28.515, "volume": 19254.0}, {"date": "2022-05-18", "close": 28.03, "volume": 39184.0}, {"date": "2022-05-19", "close": 27.87, "volume": 33072.0}, {"date": "2022-05-20", "close": 28.245, "volume": 23994.0}, {"date": "2022-05-23", "close": 29.0, "volume": 22744.0}, {"date": "2022-05-24", "close": 29.66, "volume": 31248.0}, {"date": "2022-05-25", "close": 30.44, "volume": 19954.0}, {"date": "2022-05-26", "close": 30.425, "volume": 50556.0}, {"date": "2022-05-27", "close": 30.65, "volume": 19860.0}, {"date": "2022-05-31", "close": 30.01, "volume": 61734.0}, {"date": "2022-06-01", "close": 30.14, "volume": 14650.0}, {"date": "2022-06-02", "close": 30.15, "volume": 16838.0}, {"date": "2022-06-03", "close": 29.6, "volume": 7950.0}, {"date": "2022-06-06", "close": 29.545, "volume": 15448.0}, {"date": "2022-06-07", "close": 30.21, "volume": 13136.0}, {"date": "2022-06-08", "close": 29.775, "volume": 17744.0}, {"date": "2022-06-09", "close": 29.0, "volume": 16482.0}, {"date": "2022-06-10", "close": 28.92, "volume": 35600.0}, {"date": "2022-06-13", "close": 28.04, "volume": 38872.0}, {"date": "2022-06-14", "close": 27.8, "volume": 22238.0}, {"date": "2022-06-15", "close": 28.45, "volume": 18738.0}, {"date": "2022-06-16", "close": 28.365, "volume": 26286.0}, {"date": "2022-06-17", "close": 28.73, "volume": 37338.0}, {"date": "2022-06-21", "close": 29.68, "volume": 23120.0}, {"date": "2022-06-22", "close": 30.015, "volume": 13920.0}, {"date": "2022-06-23", "close": 30.325, "volume": 25776.0}, {"date": "2022-06-24", "close": 29.96, "volume": 59564.0}, {"date": "2022-06-27", "close": 29.76, "volume": 13386.0}, {"date": "2022-06-28", "close": 29.26, "volume": 13600.0}, {"date": "2022-06-29", "close": 29.78, "volume": 13972.0}, {"date": "2022-06-30", "close": 30.175, "volume": 14616.0}, {"date": "2022-07-01", "close": 31.065, "volume": 9250.0}, {"date": "2022-07-05", "close": 31.285, "volume": 23886.0}, {"date": "2022-07-06", "close": 31.275, "volume": 20462.0}, {"date": "2022-07-07", "close": 30.98, "volume": 24906.0}, {"date": "2022-07-08", "close": 30.575, "volume": 20088.0}, {"date": "2022-07-11", "close": 30.4, "volume": 20326.0}, {"date": "2022-07-12", "close": 30.27, "volume": 11700.0}, {"date": "2022-07-13", "close": 30.185, "volume": 17902.0}, {"date": "2022-07-14", "close": 29.985, "volume": 17176.0}, {"date": "2022-07-15", "close": 30.0, "volume": 36138.0}, {"date": "2022-07-18", "close": 29.705, "volume": 9904.0}, {"date": "2022-07-19", "close": 30.325, "volume": 33338.0}, {"date": "2022-07-20", "close": 30.0, "volume": 29096.0}, {"date": "2022-07-21", "close": 29.92, "volume": 13552.0}, {"date": "2022-07-22", "close": 29.85, "volume": 11122.0}, {"date": "2022-07-25", "close": 29.835, "volume": 24794.0}, {"date": "2022-07-26", "close": 29.92, "volume": 16848.0}, {"date": "2022-07-27", "close": 29.88, "volume": 13366.0}, {"date": "2022-07-28", "close": 29.93, "volume": 12928.0}, {"date": "2022-07-29", "close": 29.5, "volume": 27316.0}, {"date": "2022-08-01", "close": 28.75, "volume": 23336.0}, {"date": "2022-08-02", "close": 28.595, "volume": 14730.0}, {"date": "2022-08-03", "close": 28.91, "volume": 15630.0}, {"date": "2022-08-04", "close": 28.455, "volume": 10838.0}, {"date": "2022-08-05", "close": 28.675, "volume": 16674.0}, {"date": "2022-08-08", "close": 28.775, "volume": 66922.0}, {"date": "2022-08-09", "close": 29.005, "volume": 29872.0}, {"date": "2022-08-10", "close": 29.285, "volume": 28886.0}, {"date": "2022-08-11", "close": 29.41, "volume": 23468.0}, {"date": "2022-08-12", "close": 29.995, "volume": 18738.0}, {"date": "2022-08-15", "close": 29.99, "volume": 15800.0}, {"date": "2022-08-16", "close": 29.815, "volume": 16102.0}, {"date": "2022-08-17", "close": 29.85, "volume": 22750.0}, {"date": "2022-08-18", "close": 29.895, "volume": 17724.0}, {"date": "2022-08-19", "close": 29.535, "volume": 25986.0}, {"date": "2022-08-22", "close": 29.06, "volume": 16430.0}, {"date": "2022-08-23", "close": 28.755, "volume": 16754.0}, {"date": "2022-08-24", "close": 28.985, "volume": 10970.0}, {"date": "2022-08-25", "close": 29.33, "volume": 9986.0}, {"date": "2022-08-26", "close": 28.845, "volume": 15944.0}, {"date": "2022-08-29", "close": 28.59, "volume": 11604.0}, {"date": "2022-08-30", "close": 28.355, "volume": 18018.0}, {"date": "2022-08-31", "close": 28.76, "volume": 28000.0}, {"date": "2022-09-01", "close": 28.79, "volume": 15714.0}, {"date": "2022-09-02", "close": 28.69, "volume": 19886.0}, {"date": "2022-09-06", "close": 28.9, "volume": 15564.0}, {"date": "2022-09-07", "close": 29.345, "volume": 14662.0}, {"date": "2022-09-08", "close": 29.135, "volume": 14540.0}, {"date": "2022-09-09", "close": 29.025, "volume": 13154.0}, {"date": "2022-09-12", "close": 29.545, "volume": 6928.0}, {"date": "2022-09-13", "close": 28.505, "volume": 15390.0}, {"date": "2022-09-14", "close": 28.48, "volume": 32582.0}, {"date": "2022-09-15", "close": 28.055, "volume": 13972.0}, {"date": "2022-09-16", "close": 28.355, "volume": 35582.0}, {"date": "2022-09-19", "close": 28.1, "volume": 9216.0}, {"date": "2022-09-20", "close": 27.895, "volume": 10624.0}, {"date": "2022-09-21", "close": 28.05, "volume": 22002.0}, {"date": "2022-09-22", "close": 27.765, "volume": 36874.0}, {"date": "2022-09-23", "close": 26.86, "volume": 32078.0}, {"date": "2022-09-26", "close": 26.62, "volume": 18828.0}, {"date": "2022-09-27", "close": 27.015, "volume": 55324.0}, {"date": "2022-09-28", "close": 27.21, "volume": 37252.0}, {"date": "2022-09-29", "close": 26.87, "volume": 20096.0}, {"date": "2022-09-30", "close": 27.18, "volume": 32566.0}, {"date": "2022-10-03", "close": 27.495, "volume": 27040.0}, {"date": "2022-10-04", "close": 28.06, "volume": 19908.0}, {"date": "2022-10-05", "close": 27.77, "volume": 23790.0}, {"date": "2022-10-06", "close": 27.535, "volume": 14286.0}, {"date": "2022-10-07", "close": 27.43, "volume": 22350.0}, {"date": "2022-10-10", "close": 27.1, "volume": 43834.0}, {"date": "2022-10-11", "close": 27.205, "volume": 13678.0}, {"date": "2022-10-12", "close": 27.125, "volume": 12098.0}, {"date": "2022-10-13", "close": 27.725, "volume": 23744.0}, {"date": "2022-10-14", "close": 27.415, "volume": 11364.0}, {"date": "2022-10-17", "close": 28.075, "volume": 17756.0}, {"date": "2022-10-18", "close": 28.18, "volume": 13676.0}, {"date": "2022-10-19", "close": 28.16, "volume": 8826.0}, {"date": "2022-10-20", "close": 28.05, "volume": 11520.0}, {"date": "2022-10-21", "close": 29.05, "volume": 13410.0}, {"date": "2022-10-24", "close": 28.95, "volume": 13396.0}, {"date": "2022-10-25", "close": 29.445, "volume": 17778.0}, {"date": "2022-10-26", "close": 29.06, "volume": 9784.0}, {"date": "2022-10-27", "close": 29.415, "volume": 11184.0}, {"date": "2022-10-28", "close": 30.905, "volume": 27434.0}, {"date": "2022-10-31", "close": 30.315, "volume": 15422.0}, {"date": "2022-11-01", "close": 29.95, "volume": 8972.0}, {"date": "2022-11-02", "close": 29.505, "volume": 18420.0}, {"date": "2022-11-03", "close": 29.335, "volume": 16936.0}, {"date": "2022-11-04", "close": 28.175, "volume": 24584.0}, {"date": "2022-11-07", "close": 28.29, "volume": 29378.0}, {"date": "2022-11-08", "close": 28.195, "volume": 18938.0}, {"date": "2022-11-09", "close": 27.805, "volume": 14440.0}, {"date": "2022-11-10", "close": 29.83, "volume": 38298.0}, {"date": "2022-11-11", "close": 29.03, "volume": 17278.0}, {"date": "2022-11-14", "close": 28.8, "volume": 13564.0}, {"date": "2022-11-15", "close": 29.35, "volume": 16942.0}, {"date": "2022-11-16", "close": 29.195, "volume": 14426.0}, {"date": "2022-11-17", "close": 29.385, "volume": 10714.0}, {"date": "2022-11-18", "close": 29.22, "volume": 21538.0}, {"date": "2022-11-21", "close": 27.2, "volume": 49738.0}, {"date": "2022-11-22", "close": 27.245, "volume": 43318.0}, {"date": "2022-11-23", "close": 27.03, "volume": 24446.0}, {"date": "2022-11-25", "close": 26.855, "volume": 18462.0}, {"date": "2022-11-28", "close": 28.255, "volume": 44818.0}, {"date": "2022-11-29", "close": 29.5, "volume": 29342.0}, {"date": "2022-11-30", "close": 30.45, "volume": 49466.0}, {"date": "2022-12-01", "close": 29.785, "volume": 19852.0}, {"date": "2022-12-02", "close": 30.05, "volume": 20424.0}, {"date": "2022-12-05", "close": 29.66, "volume": 25546.0}, {"date": "2022-12-06", "close": 29.655, "volume": 16728.0}, {"date": "2022-12-07", "close": 29.7, "volume": 12216.0}, {"date": "2022-12-08", "close": 29.355, "volume": 13030.0}, {"date": "2022-12-09", "close": 29.67, "volume": 18750.0}, {"date": "2022-12-12", "close": 29.315, "volume": 17824.0}, {"date": "2022-12-13", "close": 29.3, "volume": 41156.0}, {"date": "2022-12-14", "close": 28.85, "volume": 20182.0}, {"date": "2022-12-15", "close": 28.355, "volume": 35910.0}, {"date": "2022-12-16", "close": 28.62, "volume": 67254.0}, {"date": "2022-12-19", "close": 28.16, "volume": 21814.0}, {"date": "2022-12-20", "close": 28.01, "volume": 22924.0}, {"date": "2022-12-21", "close": 28.1, "volume": 15828.0}, {"date": "2022-12-22", "close": 27.57, "volume": 22512.0}, {"date": "2022-12-23", "close": 27.82, "volume": 13868.0}, {"date": "2022-12-27", "close": 27.11, "volume": 16616.0}, {"date": "2022-12-28", "close": 26.75, "volume": 9036.0}, {"date": "2022-12-29", "close": 27.245, "volume": 23554.0}, {"date": "2022-12-30", "close": 26.93, "volume": 18166.0}, {"date": "2023-01-03", "close": 27.12, "volume": 45584.0}, {"date": "2023-01-04", "close": 27.45, "volume": 11248.0}, {"date": "2023-01-05", "close": 27.555, "volume": 6700.0}, {"date": "2023-01-06", "close": 28.13, "volume": 9154.0}, {"date": "2023-01-09", "close": 27.275, "volume": 14730.0}, {"date": "2023-01-10", "close": 27.1, "volume": 9678.0}, {"date": "2023-01-11", "close": 27.5, "volume": 13320.0}, {"date": "2023-01-12", "close": 27.85, "volume": 14162.0}, {"date": "2023-01-13", "close": 27.9, "volume": 8950.0}, {"date": "2023-01-17", "close": 28.125, "volume": 17420.0}, {"date": "2023-01-18", "close": 27.88, "volume": 11704.0}, {"date": "2023-01-19", "close": 27.88, "volume": 20032.0}, {"date": "2023-01-20", "close": 28.12, "volume": 28554.0}, {"date": "2023-01-23", "close": 27.5, "volume": 22486.0}, {"date": "2023-01-24", "close": 27.775, "volume": 11672.0}, {"date": "2023-01-25", "close": 27.745, "volume": 7072.0}, {"date": "2023-01-26", "close": 28.0, "volume": 5238.0}, {"date": "2023-01-27", "close": 27.5, "volume": 14430.0}, {"date": "2023-01-30", "close": 27.51, "volume": 8278.0}, {"date": "2023-01-31", "close": 28.085, "volume": 24090.0}, {"date": "2023-02-01", "close": 28.4, "volume": 32054.0}, {"date": "2023-02-02", "close": 28.845, "volume": 25950.0}, {"date": "2023-02-03", "close": 28.88, "volume": 19132.0}, {"date": "2023-02-06", "close": 28.9, "volume": 15170.0}, {"date": "2023-02-07", "close": 29.1, "volume": 10268.0}, {"date": "2023-02-08", "close": 28.975, "volume": 15744.0}, {"date": "2023-02-09", "close": 28.825, "volume": 11236.0}, {"date": "2023-02-10", "close": 28.865, "volume": 7676.0}, {"date": "2023-02-13", "close": 29.15, "volume": 14022.0}, {"date": "2023-02-14", "close": 28.965, "volume": 4004.0}, {"date": "2023-02-15", "close": 28.89, "volume": 8830.0}, {"date": "2023-02-16", "close": 28.87, "volume": 11988.0}, {"date": "2023-02-17", "close": 29.15, "volume": 22028.0}, {"date": "2023-02-21", "close": 28.17, "volume": 20284.0}, {"date": "2023-02-22", "close": 28.31, "volume": 24634.0}, {"date": "2023-02-23", "close": 28.85, "volume": 10434.0}, {"date": "2023-02-24", "close": 27.805, "volume": 13880.0}, {"date": "2023-02-27", "close": 27.75, "volume": 10818.0}, {"date": "2023-02-28", "close": 27.325, "volume": 27354.0}, {"date": "2023-03-01", "close": 26.955, "volume": 14480.0}, {"date": "2023-03-02", "close": 27.16, "volume": 20866.0}, {"date": "2023-03-03", "close": 26.96, "volume": 12416.0}, {"date": "2023-03-06", "close": 26.885, "volume": 18688.0}, {"date": "2023-03-07", "close": 28.065, "volume": 38836.0}, {"date": "2023-03-08", "close": 29.495, "volume": 18590.0}, {"date": "2023-03-09", "close": 28.625, "volume": 14332.0}, {"date": "2023-03-10", "close": 28.0, "volume": 30858.0}, {"date": "2023-03-13", "close": 28.11, "volume": 28838.0}, {"date": "2023-03-14", "close": 28.0, "volume": 43240.0}, {"date": "2023-03-15", "close": 28.3, "volume": 17494.0}, {"date": "2023-03-16", "close": 29.185, "volume": 11732.0}, {"date": "2023-03-17", "close": 28.925, "volume": 44948.0}, {"date": "2023-03-20", "close": 29.0275, "volume": 23856.0}, {"date": "2023-03-21", "close": 29.015, "volume": 10848.0}, {"date": "2023-03-22", "close": 28.05, "volume": 15354.0}, {"date": "2023-03-23", "close": 27.705, "volume": 14216.0}, {"date": "2023-03-24", "close": 28.45, "volume": 19238.0}, {"date": "2023-03-27", "close": 28.6, "volume": 7434.0}, {"date": "2023-03-28", "close": 28.635, "volume": 6990.0}, {"date": "2023-03-29", "close": 28.63, "volume": 8410.0}, {"date": "2023-03-30", "close": 28.68, "volume": 7656.0}, {"date": "2023-03-31", "close": 28.94, "volume": 24532.0}, {"date": "2023-04-03", "close": 28.905, "volume": 17174.0}, {"date": "2023-04-04", "close": 28.9, "volume": 11954.0}, {"date": "2023-04-05", "close": 28.73, "volume": 10050.0}, {"date": "2023-04-06", "close": 28.705, "volume": 7458.0}, {"date": "2023-04-10", "close": 29.39, "volume": 49928.0}, {"date": "2023-04-11", "close": 28.96, "volume": 11756.0}, {"date": "2023-04-12", "close": 29.66, "volume": 26174.0}, {"date": "2023-04-13", "close": 29.705, "volume": 11172.0}, {"date": "2023-04-14", "close": 29.75, "volume": 26798.0}, {"date": "2023-04-17", "close": 30.015, "volume": 9056.0}, {"date": "2023-04-18", "close": 29.715, "volume": 34808.0}, {"date": "2023-04-19", "close": 29.41, "volume": 6044.0}, {"date": "2023-04-20", "close": 29.54, "volume": 7236.0}, {"date": "2023-04-21", "close": 28.84, "volume": 15772.0}, {"date": "2023-04-24", "close": 29.065, "volume": 6262.0}, {"date": "2023-04-25", "close": 28.6, "volume": 14834.0}, {"date": "2023-04-26", "close": 28.69, "volume": 13512.0}, {"date": "2023-04-27", "close": 29.4, "volume": 6658.0}, {"date": "2023-04-28", "close": 29.0, "volume": 6288.0}, {"date": "2023-05-01", "close": 28.25, "volume": 26322.0}, {"date": "2023-05-02", "close": 28.825, "volume": 15884.0}, {"date": "2023-05-03", "close": 28.91, "volume": 11054.0}, {"date": "2023-05-04", "close": 28.325, "volume": 13404.0}, {"date": "2023-05-05", "close": 28.475, "volume": 14926.0}, {"date": "2023-05-08", "close": 27.95, "volume": 12468.0}, {"date": "2023-05-09", "close": 28.12, "volume": 18900.0}, {"date": "2023-05-10", "close": 28.9, "volume": 18788.0}, {"date": "2023-05-11", "close": 28.805, "volume": 18246.0}, {"date": "2023-05-12", "close": 27.54, "volume": 49476.0}, {"date": "2023-05-15", "close": 27.065, "volume": 44786.0}, {"date": "2023-05-16", "close": 26.785, "volume": 54118.0}, {"date": "2023-05-17", "close": 27.05, "volume": 45924.0}, {"date": "2023-05-18", "close": 27.175, "volume": 39122.0}, {"date": "2023-05-19", "close": 27.15, "volume": 47368.0}, {"date": "2023-05-22", "close": 27.585, "volume": 45506.0}, {"date": "2023-05-23", "close": 28.04, "volume": 43894.0}, {"date": "2023-05-24", "close": 27.525, "volume": 56744.0}, {"date": "2023-05-25", "close": 26.945, "volume": 67064.0}, {"date": "2023-05-26", "close": 27.25, "volume": 80054.0}, {"date": "2023-05-30", "close": 26.99, "volume": 99554.0}, {"date": "2023-05-31", "close": 26.405, "volume": 874170.0}, {"date": "2023-06-01", "close": 27.84, "volume": 51004.0}, {"date": "2023-06-02", "close": 29.22, "volume": 75788.0}, {"date": "2023-06-05", "close": 28.605, "volume": 59178.0}, {"date": "2023-06-06", "close": 29.56, "volume": 43260.0}, {"date": "2023-06-07", "close": 30.515, "volume": 73030.0}, {"date": "2023-06-08", "close": 30.315, "volume": 33606.0}, {"date": "2023-06-09", "close": 29.98, "volume": 18408.0}, {"date": "2023-06-12", "close": 29.95, "volume": 33442.0}, {"date": "2023-06-13", "close": 29.78, "volume": 23894.0}, {"date": "2023-06-14", "close": 29.37, "volume": 22380.0}, {"date": "2023-06-15", "close": 29.805, "volume": 25536.0}, {"date": "2023-06-16", "close": 29.4, "volume": 44484.0}, {"date": "2023-06-20", "close": 28.99, "volume": 16550.0}, {"date": "2023-06-21", "close": 28.435, "volume": 14972.0}, {"date": "2023-06-22", "close": 28.28, "volume": 20694.0}, {"date": "2023-06-23", "close": 27.995, "volume": 89778.0}, {"date": "2023-06-26", "close": 28.13, "volume": 19710.0}, {"date": "2023-06-27", "close": 28.595, "volume": 15814.0}, {"date": "2023-06-28", "close": 28.735, "volume": 15670.0}, {"date": "2023-06-29", "close": 28.99, "volume": 14102.0}, {"date": "2023-06-30", "close": 28.785, "volume": 18162.0}, {"date": "2023-07-03", "close": 28.4, "volume": 14330.0}, {"date": "2023-07-05", "close": 28.195, "volume": 23824.0}, {"date": "2023-07-06", "close": 27.41, "volume": 41578.0}, {"date": "2023-07-07", "close": 27.82, "volume": 30022.0}, {"date": "2023-07-10", "close": 27.815, "volume": 20172.0}, {"date": "2023-07-11", "close": 28.575, "volume": 25884.0}, {"date": "2023-07-12", "close": 28.6, "volume": 10964.0}, {"date": "2023-07-13", "close": 28.8, "volume": 13862.0}, {"date": "2023-07-14", "close": 28.565, "volume": 30374.0}, {"date": "2023-07-17", "close": 28.515, "volume": 14880.0}, {"date": "2023-07-18", "close": 29.34, "volume": 52030.0}, {"date": "2023-07-19", "close": 29.27, "volume": 15676.0}, {"date": "2023-07-20", "close": 29.0, "volume": 14348.0}, {"date": "2023-07-21", "close": 29.15, "volume": 27386.0}, {"date": "2023-07-24", "close": 28.5, "volume": 12178.0}, {"date": "2023-07-25", "close": 28.705, "volume": 14442.0}, {"date": "2023-07-26", "close": 28.59, "volume": 24410.0}, {"date": "2023-07-27", "close": 28.2, "volume": 26240.0}, {"date": "2023-07-28", "close": 28.415, "volume": 11252.0}, {"date": "2023-07-31", "close": 28.685, "volume": 21292.0}, {"date": "2023-08-01", "close": 28.2, "volume": 10832.0}, {"date": "2023-08-02", "close": 28.12, "volume": 11894.0}, {"date": "2023-08-03", "close": 28.16, "volume": 20578.0}, {"date": "2023-08-04", "close": 28.265, "volume": 12554.0}, {"date": "2023-08-07", "close": 28.675, "volume": 16558.0}, {"date": "2023-08-08", "close": 28.65, "volume": 17860.0}, {"date": "2023-08-09", "close": 28.255, "volume": 18810.0}, {"date": "2023-08-10", "close": 28.355, "volume": 20160.0}, {"date": "2023-08-11", "close": 28.49, "volume": 46024.0}, {"date": "2023-08-14", "close": 27.885, "volume": 40158.0}, {"date": "2023-08-15", "close": 27.79, "volume": 60734.0}, {"date": "2023-08-16", "close": 27.85, "volume": 29188.0}, {"date": "2023-08-17", "close": 28.055, "volume": 27804.0}, {"date": "2023-08-18", "close": 28.24, "volume": 19062.0}, {"date": "2023-08-21", "close": 28.31, "volume": 23956.0}, {"date": "2023-08-22", "close": 27.77, "volume": 16740.0}, {"date": "2023-08-23", "close": 28.19, "volume": 16462.0}, {"date": "2023-08-24", "close": 28.165, "volume": 14888.0}, {"date": "2023-08-25", "close": 27.925, "volume": 11630.0}, {"date": "2023-08-28", "close": 27.79, "volume": 23442.0}, {"date": "2023-08-29", "close": 28.2, "volume": 14842.0}, {"date": "2023-08-30", "close": 28.43, "volume": 24034.0}, {"date": "2023-08-31", "close": 28.485, "volume": 24936.0}, {"date": "2023-09-01", "close": 28.51, "volume": 14852.0}, {"date": "2023-09-05", "close": 27.75, "volume": 16928.0}, {"date": "2023-09-06", "close": 27.505, "volume": 15120.0}, {"date": "2023-09-07", "close": 27.93, "volume": 34872.0}, {"date": "2023-09-08", "close": 27.78, "volume": 17468.0}, {"date": "2023-09-11", "close": 27.885, "volume": 17972.0}, {"date": "2023-09-12", "close": 28.04, "volume": 16556.0}, {"date": "2023-09-13", "close": 28.28, "volume": 27820.0}, {"date": "2023-09-14", "close": 28.59, "volume": 30518.0}, {"date": "2023-09-15", "close": 28.73, "volume": 76928.0}, {"date": "2023-09-18", "close": 28.03, "volume": 15160.0}, {"date": "2023-09-19", "close": 27.755, "volume": 24760.0}, {"date": "2023-09-20", "close": 27.8, "volume": 11342.0}, {"date": "2023-09-21", "close": 27.96, "volume": 27504.0}, {"date": "2023-09-22", "close": 27.73, "volume": 14504.0}, {"date": "2023-09-25", "close": 27.78, "volume": 14762.0}, {"date": "2023-09-26", "close": 27.41, "volume": 21866.0}, {"date": "2023-09-27", "close": 27.15, "volume": 21156.0}, {"date": "2023-09-28", "close": 27.265, "volume": 10918.0}, {"date": "2023-09-29", "close": 26.985, "volume": 16320.0}, {"date": "2023-10-02", "close": 26.825, "volume": 20380.0}, {"date": "2023-10-03", "close": 26.595, "volume": 23710.0}, {"date": "2023-10-04", "close": 27.015, "volume": 12660.0}, {"date": "2023-10-05", "close": 27.425, "volume": 30722.0}, {"date": "2023-10-06", "close": 27.51, "volume": 12882.0}, {"date": "2023-10-09", "close": 27.495, "volume": 21754.0}, {"date": "2023-10-10", "close": 27.7, "volume": 24832.0}, {"date": "2023-10-11", "close": 27.95, "volume": 13364.0}, {"date": "2023-10-12", "close": 27.59, "volume": 17062.0}, {"date": "2023-10-13", "close": 27.64, "volume": 18580.0}, {"date": "2023-10-16", "close": 27.915, "volume": 12980.0}, {"date": "2023-10-17", "close": 27.86, "volume": 23550.0}, {"date": "2023-10-18", "close": 26.98, "volume": 17138.0}, {"date": "2023-10-19", "close": 27.0, "volume": 35472.0}, {"date": "2023-10-20", "close": 27.06, "volume": 21338.0}, {"date": "2023-10-23", "close": 26.885, "volume": 13762.0}, {"date": "2023-10-24", "close": 27.095, "volume": 12550.0}, {"date": "2023-10-25", "close": 27.05, "volume": 20400.0}, {"date": "2023-10-26", "close": 27.37, "volume": 11288.0}, {"date": "2023-10-27", "close": 27.02, "volume": 22526.0}, {"date": "2023-10-30", "close": 26.975, "volume": 15862.0}, {"date": "2023-10-31", "close": 26.895, "volume": 9990.0}, {"date": "2023-11-01", "close": 27.125, "volume": 14858.0}, {"date": "2023-11-02", "close": 27.305, "volume": 19408.0}, {"date": "2023-11-03", "close": 27.485, "volume": 26576.0}, {"date": "2023-11-06", "close": 26.95, "volume": 8864.0}, {"date": "2023-11-07", "close": 27.185, "volume": 14332.0}, {"date": "2023-11-08", "close": 26.87, "volume": 25528.0}, {"date": "2023-11-09", "close": 27.54, "volume": 34064.0}, {"date": "2023-11-10", "close": 28.35, "volume": 22014.0}, {"date": "2023-11-13", "close": 28.2, "volume": 12522.0}, {"date": "2023-11-14", "close": 29.75, "volume": 31056.0}, {"date": "2023-11-15", "close": 29.58, "volume": 20442.0}, {"date": "2023-11-16", "close": 29.49, "volume": 15250.0}, {"date": "2023-11-17", "close": 29.005, "volume": 41562.0}, {"date": "2023-11-20", "close": 28.98, "volume": 27920.0}, {"date": "2023-11-21", "close": 28.71, "volume": 6090.0}, {"date": "2023-11-22", "close": 29.175, "volume": 10770.0}, {"date": "2023-11-24", "close": 29.1, "volume": 6764.0}, {"date": "2023-11-27", "close": 29.105, "volume": 16838.0}, {"date": "2023-11-28", "close": 29.0, "volume": 8900.0}, {"date": "2023-11-29", "close": 28.875, "volume": 12562.0}, {"date": "2023-11-30", "close": 27.575, "volume": 43014.0}, {"date": "2023-12-01", "close": 28.985, "volume": 31532.0}, {"date": "2023-12-04", "close": 29.3575, "volume": 11872.0}, {"date": "2023-12-05", "close": 28.74, "volume": 12410.0}, {"date": "2023-12-06", "close": 28.46, "volume": 9848.0}, {"date": "2023-12-07", "close": 29.21, "volume": 36144.0}, {"date": "2023-12-08", "close": 29.35, "volume": 13232.0}, {"date": "2023-12-11", "close": 29.4, "volume": 14334.0}, {"date": "2023-12-12", "close": 29.765, "volume": 16750.0}, {"date": "2023-12-13", "close": 31.855, "volume": 41004.0}, {"date": "2023-12-14", "close": 31.54, "volume": 75448.0}, {"date": "2023-12-15", "close": 31.345, "volume": 64748.0}, {"date": "2023-12-18", "close": 31.67, "volume": 24948.0}, {"date": "2023-12-19", "close": 31.4, "volume": 25978.0}, {"date": "2023-12-20", "close": 31.25, "volume": 31854.0}, {"date": "2023-12-21", "close": 31.815, "volume": 14414.0}, {"date": "2023-12-22", "close": 32.295, "volume": 20140.0}, {"date": "2023-12-26", "close": 32.34, "volume": 19578.0}, {"date": "2023-12-27", "close": 32.285, "volume": 22646.0}, {"date": "2023-12-28", "close": 31.97, "volume": 12370.0}, {"date": "2023-12-29", "close": 31.44, "volume": 19124.0}, {"date": "2024-01-02", "close": 31.775, "volume": 17716.0}, {"date": "2024-01-03", "close": 30.575, "volume": 22960.0}, {"date": "2024-01-04", "close": 30.08, "volume": 19318.0}, {"date": "2024-01-05", "close": 29.56, "volume": 20980.0}, {"date": "2024-01-08", "close": 30.215, "volume": 9214.0}, {"date": "2024-01-09", "close": 29.755, "volume": 8776.0}, {"date": "2024-01-10", "close": 29.745, "volume": 17664.0}, {"date": "2024-01-11", "close": 29.5, "volume": 18460.0}, {"date": "2024-01-12", "close": 29.62, "volume": 9700.0}, {"date": "2024-01-16", "close": 28.64, "volume": 22020.0}, {"date": "2024-01-17", "close": 28.95, "volume": 17386.0}, {"date": "2024-01-18", "close": 29.06, "volume": 12300.0}, {"date": "2024-01-19", "close": 29.465, "volume": 18068.0}, {"date": "2024-01-22", "close": 29.77, "volume": 18306.0}, {"date": "2024-01-23", "close": 29.0, "volume": 25714.0}, {"date": "2024-01-24", "close": 29.225, "volume": 15818.0}, {"date": "2024-01-25", "close": 30.365, "volume": 23788.0}, {"date": "2024-01-26", "close": 29.775, "volume": 11082.0}, {"date": "2024-01-29", "close": 30.65, "volume": 14156.0}, {"date": "2024-01-30", "close": 30.33, "volume": 8684.0}, {"date": "2024-01-31", "close": 29.05, "volume": 22660.0}, {"date": "2024-02-01", "close": 30.05, "volume": 20086.0}, {"date": "2024-02-02", "close": 29.55, "volume": 23612.0}, {"date": "2024-02-05", "close": 29.11, "volume": 18940.0}, {"date": "2024-02-06", "close": 29.655, "volume": 9184.0}, {"date": "2024-02-07", "close": 29.505, "volume": 13534.0}, {"date": "2024-02-08", "close": 30.06, "volume": 30792.0}, {"date": "2024-02-09", "close": 30.5, "volume": 22196.0}, {"date": "2024-02-12", "close": 30.625, "volume": 31920.0}, {"date": "2024-02-13", "close": 28.98, "volume": 39508.0}, {"date": "2024-02-14", "close": 29.63, "volume": 25074.0}, {"date": "2024-02-15", "close": 30.7, "volume": 23138.0}, {"date": "2024-02-16", "close": 30.29, "volume": 21298.0}, {"date": "2024-02-20", "close": 29.665, "volume": 18382.0}, {"date": "2024-02-21", "close": 29.805, "volume": 17948.0}, {"date": "2024-02-22", "close": 30.145, "volume": 30936.0}, {"date": "2024-02-23", "close": 30.0, "volume": 11170.0}, {"date": "2024-02-26", "close": 30.18, "volume": 11944.0}, {"date": "2024-02-27", "close": 30.05, "volume": 13258.0}, {"date": "2024-02-28", "close": 30.005, "volume": 16484.0}, {"date": "2024-02-29", "close": 30.1, "volume": 12512.0}, {"date": "2024-03-01", "close": 30.0, "volume": 10636.0}, {"date": "2024-03-04", "close": 30.1, "volume": 27504.0}, {"date": "2024-03-05", "close": 30.015, "volume": 25106.0}, {"date": "2024-03-06", "close": 30.255, "volume": 23436.0}, {"date": "2024-03-07", "close": 30.6, "volume": 12958.0}, {"date": "2024-03-08", "close": 30.685, "volume": 13326.0}, {"date": "2024-03-11", "close": 30.34, "volume": 8978.0}, {"date": "2024-03-12", "close": 30.38, "volume": 18932.0}, {"date": "2024-03-13", "close": 31.15, "volume": 32362.0}, {"date": "2024-03-14", "close": 30.2, "volume": 22024.0}, {"date": "2024-03-15", "close": 30.49, "volume": 83582.0}, {"date": "2024-03-18", "close": 29.595, "volume": 25284.0}, {"date": "2024-03-19", "close": 29.855, "volume": 14968.0}, {"date": "2024-03-20", "close": 30.39, "volume": 15400.0}, {"date": "2024-03-21", "close": 30.6, "volume": 25226.0}, {"date": "2024-03-22", "close": 29.975, "volume": 15730.0}, {"date": "2024-03-25", "close": 29.625, "volume": 12750.0}, {"date": "2024-03-26", "close": 29.225, "volume": 21502.0}, {"date": "2024-03-27", "close": 30.005, "volume": 18458.0}, {"date": "2024-03-28", "close": 30.7, "volume": 15676.0}, {"date": "2024-04-01", "close": 29.885, "volume": 11374.0}, {"date": "2024-04-02", "close": 29.525, "volume": 19426.0}, {"date": "2024-04-03", "close": 29.93, "volume": 14260.0}, {"date": "2024-04-04", "close": 30.085, "volume": 19148.0}, {"date": "2024-04-05", "close": 30.3, "volume": 21538.0}, {"date": "2024-04-08", "close": 30.26, "volume": 10082.0}, {"date": "2024-04-09", "close": 30.255, "volume": 9576.0}, {"date": "2024-04-10", "close": 30.48, "volume": 50022.0}, {"date": "2024-04-11", "close": 30.105, "volume": 15748.0}, {"date": "2024-04-12", "close": 29.845, "volume": 17014.0}, {"date": "2024-04-15", "close": 30.17, "volume": 25963.0}, {"date": "2024-04-16", "close": 29.23, "volume": 17729.0}, {"date": "2024-04-17", "close": 29.33, "volume": 22569.0}, {"date": "2024-04-18", "close": 29.38, "volume": 27467.0}, {"date": "2024-04-19", "close": 30.36, "volume": 19653.0}, {"date": "2024-04-22", "close": 30.13, "volume": 24445.0}, {"date": "2024-04-23", "close": 30.42, "volume": 14635.0}, {"date": "2024-04-24", "close": 30.7, "volume": 21404.0}, {"date": "2024-04-25", "close": 30.36, "volume": 19069.0}, {"date": "2024-04-26", "close": 30.43, "volume": 11392.0}, {"date": "2024-04-29", "close": 30.74, "volume": 10587.0}, {"date": "2024-04-30", "close": 30.31, "volume": 15311.0}, {"date": "2024-05-01", "close": 30.6, "volume": 21499.0}, {"date": "2024-05-02", "close": 30.53, "volume": 21874.0}, {"date": "2024-05-03", "close": 31.0, "volume": 14664.0}, {"date": "2024-05-06", "close": 31.07, "volume": 12170.0}, {"date": "2024-05-07", "close": 30.56, "volume": 30485.0}, {"date": "2024-05-08", "close": 31.0, "volume": 22621.0}, {"date": "2024-05-09", "close": 30.92, "volume": 19302.0}, {"date": "2024-05-10", "close": 30.62, "volume": 18325.0}, {"date": "2024-05-13", "close": 30.02, "volume": 17308.0}, {"date": "2024-05-14", "close": 30.03, "volume": 16597.0}, {"date": "2024-05-15", "close": 30.13, "volume": 27581.0}, {"date": "2024-05-16", "close": 30.02, "volume": 17437.0}, {"date": "2024-05-17", "close": 30.08, "volume": 20950.0}, {"date": "2024-05-20", "close": 29.33, "volume": 26383.0}, {"date": "2024-05-21", "close": 29.25, "volume": 21737.0}, {"date": "2024-05-22", "close": 29.42, "volume": 15409.0}, {"date": "2024-05-23", "close": 29.01, "volume": 24793.0}, {"date": "2024-05-24", "close": 30.54, "volume": 43021.0}, {"date": "2024-05-28", "close": 30.97, "volume": 31963.0}, {"date": "2024-05-29", "close": 30.27, "volume": 17534.0}, {"date": "2024-05-30", "close": 30.9, "volume": 17278.0}, {"date": "2024-05-31", "close": 30.6, "volume": 28716.0}, {"date": "2024-06-03", "close": 30.49, "volume": 15637.0}, {"date": "2024-06-04", "close": 29.94, "volume": 14100.0}, {"date": "2024-06-05", "close": 30.41, "volume": 11063.0}, {"date": "2024-06-06", "close": 30.1, "volume": 8340.0}, {"date": "2024-06-07", "close": 29.87, "volume": 11598.0}, {"date": "2024-06-10", "close": 29.92, "volume": 15843.0}, {"date": "2024-06-11", "close": 29.81, "volume": 16070.0}, {"date": "2024-06-12", "close": 30.07, "volume": 25905.0}, {"date": "2024-06-13", "close": 29.59, "volume": 16445.0}, {"date": "2024-06-14", "close": 29.22, "volume": 17273.0}, {"date": "2024-06-17", "close": 29.39, "volume": 9433.0}, {"date": "2024-06-18", "close": 29.13, "volume": 18426.0}, {"date": "2024-06-20", "close": 29.17, "volume": 13201.0}, {"date": "2024-06-21", "close": 27.84, "volume": 118832.0}, {"date": "2024-06-24", "close": 27.84, "volume": 41243.0}, {"date": "2024-06-25", "close": 27.88, "volume": 18172.0}, {"date": "2024-06-26", "close": 28.17, "volume": 24984.0}, {"date": "2024-06-27", "close": 28.5, "volume": 15530.0}, {"date": "2024-06-28", "close": 28.52, "volume": 109344.0}, {"date": "2024-07-01", "close": 28.09, "volume": 23247.0}, {"date": "2024-07-02", "close": 27.79, "volume": 18301.0}, {"date": "2024-07-03", "close": 27.94, "volume": 12372.0}, {"date": "2024-07-05", "close": 27.71, "volume": 14148.0}, {"date": "2024-07-08", "close": 27.86, "volume": 11481.0}, {"date": "2024-07-09", "close": 27.48, "volume": 9805.0}, {"date": "2024-07-10", "close": 27.81, "volume": 18529.0}, {"date": "2024-07-11", "close": 29.37, "volume": 48806.0}, {"date": "2024-07-12", "close": 29.13, "volume": 34792.0}, {"date": "2024-07-15", "close": 29.16, "volume": 33208.0}, {"date": "2024-07-16", "close": 29.61, "volume": 68661.0}, {"date": "2024-07-17", "close": 30.48, "volume": 35080.0}, {"date": "2024-07-18", "close": 29.84, "volume": 28866.0}, {"date": "2024-07-19", "close": 29.02, "volume": 19362.0}, {"date": "2024-07-22", "close": 29.85, "volume": 16558.0}, {"date": "2024-07-23", "close": 30.3, "volume": 29204.0}, {"date": "2024-07-24", "close": 29.56, "volume": 16559.0}, {"date": "2024-07-25", "close": 30.16, "volume": 28964.0}, {"date": "2024-07-26", "close": 30.27, "volume": 32391.0}, {"date": "2024-07-29", "close": 29.48, "volume": 19245.0}, {"date": "2024-07-30", "close": 29.65, "volume": 24746.0}, {"date": "2024-07-31", "close": 30.09, "volume": 49736.0}, {"date": "2024-08-01", "close": 29.18, "volume": 23147.0}, {"date": "2024-08-02", "close": 28.32, "volume": 24106.0}, {"date": "2024-08-05", "close": 28.04, "volume": 57482.0}, {"date": "2024-08-06", "close": 28.29, "volume": 20139.0}, {"date": "2024-08-07", "close": 28.25, "volume": 29610.0}, {"date": "2024-08-08", "close": 29.62, "volume": 17988.0}, {"date": "2024-08-09", "close": 29.35, "volume": 14875.0}, {"date": "2024-08-12", "close": 28.78, "volume": 32448.0}, {"date": "2024-08-13", "close": 29.26, "volume": 11063.0}, {"date": "2024-08-14", "close": 28.91, "volume": 12389.0}, {"date": "2024-08-15", "close": 29.46, "volume": 26505.0}, {"date": "2024-08-16", "close": 29.45, "volume": 14412.0}, {"date": "2024-08-19", "close": 29.55, "volume": 9578.0}, {"date": "2024-08-20", "close": 28.86, "volume": 35331.0}, {"date": "2024-08-21", "close": 28.88, "volume": 28655.0}, {"date": "2024-08-22", "close": 28.79, "volume": 15433.0}, {"date": "2024-08-23", "close": 29.64, "volume": 28241.0}, {"date": "2024-08-26", "close": 29.34, "volume": 23342.0}, {"date": "2024-08-27", "close": 29.98, "volume": 32986.0}, {"date": "2024-08-28", "close": 29.9, "volume": 17774.0}, {"date": "2024-08-29", "close": 29.69, "volume": 16784.0}, {"date": "2024-08-30", "close": 29.62, "volume": 52555.0}, {"date": "2024-09-03", "close": 29.35, "volume": 23363.0}, {"date": "2024-09-04", "close": 29.23, "volume": 16163.0}, {"date": "2024-09-05", "close": 28.77, "volume": 14940.0}, {"date": "2024-09-06", "close": 28.45, "volume": 15537.0}, {"date": "2024-09-09", "close": 28.53, "volume": 22674.0}, {"date": "2024-09-10", "close": 28.67, "volume": 11642.0}, {"date": "2024-09-11", "close": 28.59, "volume": 14850.0}, {"date": "2024-09-12", "close": 29.01, "volume": 17883.0}, {"date": "2024-09-13", "close": 29.61, "volume": 12863.0}, {"date": "2024-09-16", "close": 29.73, "volume": 16779.0}, {"date": "2024-09-17", "close": 29.57, "volume": 15912.0}, {"date": "2024-09-18", "close": 29.59, "volume": 28126.0}, {"date": "2024-09-19", "close": 30.24, "volume": 20301.0}, {"date": "2024-09-20", "close": 29.44, "volume": 98529.0}, {"date": "2024-09-23", "close": 29.36, "volume": 16437.0}, {"date": "2024-09-24", "close": 29.47, "volume": 17237.0}, {"date": "2024-09-25", "close": 29.45, "volume": 11373.0}, {"date": "2024-09-26", "close": 29.62, "volume": 22355.0}, {"date": "2024-09-27", "close": 29.97, "volume": 13861.0}, {"date": "2024-09-30", "close": 29.86, "volume": 16750.0}, {"date": "2024-10-01", "close": 29.28, "volume": 12851.0}, {"date": "2024-10-02", "close": 29.46, "volume": 12387.0}, {"date": "2024-10-03", "close": 29.51, "volume": 13239.0}, {"date": "2024-10-04", "close": 30.13, "volume": 13653.0}, {"date": "2024-10-07", "close": 29.39, "volume": 21232.0}, {"date": "2024-10-08", "close": 29.7, "volume": 10011.0}, {"date": "2024-10-09", "close": 29.8, "volume": 17466.0}, {"date": "2024-10-10", "close": 29.74, "volume": 13575.0}, {"date": "2024-10-11", "close": 29.94, "volume": 20432.0}, {"date": "2024-10-14", "close": 29.8, "volume": 17733.0}, {"date": "2024-10-15", "close": 29.66, "volume": 24080.0}, {"date": "2024-10-16", "close": 30.18, "volume": 34231.0}, {"date": "2024-10-17", "close": 30.44, "volume": 19729.0}, {"date": "2024-10-18", "close": 30.2, "volume": 15137.0}, {"date": "2024-10-21", "close": 29.47, "volume": 20745.0}, {"date": "2024-10-22", "close": 29.84, "volume": 12425.0}, {"date": "2024-10-23", "close": 29.8, "volume": 13478.0}, {"date": "2024-10-24", "close": 29.6, "volume": 9120.0}, {"date": "2024-10-25", "close": 29.2, "volume": 9930.0}, {"date": "2024-10-28", "close": 29.41, "volume": 11949.0}, {"date": "2024-10-29", "close": 29.46, "volume": 16822.0}, {"date": "2024-10-30", "close": 29.16, "volume": 10804.0}, {"date": "2024-10-31", "close": 29.0, "volume": 13414.0}, {"date": "2024-11-01", "close": 29.0, "volume": 16415.0}, {"date": "2024-11-04", "close": 29.44, "volume": 14895.0}, {"date": "2024-11-05", "close": 30.18, "volume": 15515.0}, {"date": "2024-11-06", "close": 30.84, "volume": 68548.0}, {"date": "2024-11-07", "close": 30.57, "volume": 34009.0}, {"date": "2024-11-08", "close": 31.13, "volume": 30851.0}, {"date": "2024-11-11", "close": 31.41, "volume": 21350.0}, {"date": "2024-11-12", "close": 30.84, "volume": 29111.0}, {"date": "2024-11-13", "close": 30.65, "volume": 27227.0}, {"date": "2024-11-14", "close": 30.69, "volume": 31334.0}, {"date": "2024-11-15", "close": 31.17, "volume": 29004.0}, {"date": "2024-11-18", "close": 31.57, "volume": 37704.0}, {"date": "2024-11-19", "close": 31.9, "volume": 24900.0}, {"date": "2024-11-20", "close": 31.43, "volume": 41480.0}, {"date": "2024-11-21", "close": 31.7, "volume": 73808.0}, {"date": "2024-11-22", "close": 32.48, "volume": 73380.0}, {"date": "2024-11-25", "close": 32.01, "volume": 42481.0}, {"date": "2024-11-26", "close": 31.78, "volume": 26163.0}, {"date": "2024-11-27", "close": 32.03, "volume": 11552.0}, {"date": "2024-11-29", "close": 31.88, "volume": 19055.0}, {"date": "2024-12-02", "close": 31.905, "volume": 35416.0}, {"date": "2024-12-03", "close": 31.8, "volume": 22784.0}, {"date": "2024-12-04", "close": 31.93, "volume": 21435.0}, {"date": "2024-12-05", "close": 31.87, "volume": 14499.0}, {"date": "2024-12-06", "close": 31.8, "volume": 14710.0}, {"date": "2024-12-09", "close": 31.98, "volume": 15153.0}, {"date": "2024-12-10", "close": 31.72, "volume": 28624.0}, {"date": "2024-12-11", "close": 32.13, "volume": 26115.0}, {"date": "2024-12-12", "close": 31.95, "volume": 14743.0}, {"date": "2024-12-13", "close": 31.39, "volume": 16352.0}, {"date": "2024-12-16", "close": 31.48, "volume": 11558.0}, {"date": "2024-12-17", "close": 31.35, "volume": 15421.0}, {"date": "2024-12-18", "close": 30.12, "volume": 33763.0}, {"date": "2024-12-19", "close": 29.88, "volume": 26015.0}, {"date": "2024-12-20", "close": 30.05, "volume": 76966.0}, {"date": "2024-12-23", "close": 29.82, "volume": 18512.0}, {"date": "2024-12-24", "close": 30.19, "volume": 12472.0}, {"date": "2024-12-26", "close": 30.12, "volume": 14843.0}, {"date": "2024-12-27", "close": 29.75, "volume": 19520.0}, {"date": "2024-12-30", "close": 30.26, "volume": 18412.0}, {"date": "2024-12-31", "close": 30.63, "volume": 18308.0}, {"date": "2025-01-02", "close": 29.94, "volume": 17461.0}, {"date": "2025-01-03", "close": 30.08, "volume": 15735.0}, {"date": "2025-01-06", "close": 29.68, "volume": 25829.0}, {"date": "2025-01-07", "close": 29.59, "volume": 31362.0}, {"date": "2025-01-08", "close": 29.49, "volume": 17342.0}, {"date": "2025-01-10", "close": 28.74, "volume": 36629.0}, {"date": "2025-01-13", "close": 29.26, "volume": 27207.0}, {"date": "2025-01-14", "close": 29.71, "volume": 17288.0}, {"date": "2025-01-15", "close": 29.95, "volume": 22082.0}, {"date": "2025-01-16", "close": 30.27, "volume": 40286.0}, {"date": "2025-01-17", "close": 30.44, "volume": 36347.0}, {"date": "2025-01-21", "close": 30.21, "volume": 36007.0}, {"date": "2025-01-22", "close": 29.77, "volume": 31375.0}, {"date": "2025-01-23", "close": 30.56, "volume": 50064.0}, {"date": "2025-01-24", "close": 30.57, "volume": 18557.0}, {"date": "2025-01-27", "close": 30.9, "volume": 31932.0}, {"date": "2025-01-28", "close": 30.88, "volume": 11688.0}, {"date": "2025-01-29", "close": 30.77, "volume": 15507.0}, {"date": "2025-01-30", "close": 30.81, "volume": 10477.0}, {"date": "2025-01-31", "close": 30.54, "volume": 40154.0}, {"date": "2025-02-03", "close": 30.78, "volume": 24791.0}, {"date": "2025-02-04", "close": 30.5, "volume": 54338.0}, {"date": "2025-02-05", "close": 30.5, "volume": 29956.0}, {"date": "2025-02-06", "close": 31.26, "volume": 36108.0}, {"date": "2025-02-07", "close": 31.12, "volume": 44622.0}, {"date": "2025-02-10", "close": 31.16, "volume": 25718.0}, {"date": "2025-02-11", "close": 31.52, "volume": 16117.0}, {"date": "2025-02-12", "close": 31.0, "volume": 24999.0}, {"date": "2025-02-13", "close": 31.47, "volume": 22559.0}, {"date": "2025-02-14", "close": 31.24, "volume": 30827.0}, {"date": "2025-02-18", "close": 31.46, "volume": 23461.0}, {"date": "2025-02-19", "close": 31.51, "volume": 15745.0}, {"date": "2025-02-20", "close": 31.0, "volume": 18181.0}, {"date": "2025-02-21", "close": 30.75, "volume": 28774.0}, {"date": "2025-02-24", "close": 30.99, "volume": 33144.0}, {"date": "2025-02-25", "close": 31.18, "volume": 36743.0}, {"date": "2025-02-26", "close": 31.5, "volume": 42936.0}, {"date": "2025-02-27", "close": 31.38, "volume": 25843.0}, {"date": "2025-02-28", "close": 31.38, "volume": 26621.0}, {"date": "2025-03-03", "close": 31.5, "volume": 24912.0}, {"date": "2025-03-04", "close": 30.99, "volume": 42205.0}, {"date": "2025-03-05", "close": 31.0, "volume": 42323.0}, {"date": "2025-03-06", "close": 29.88, "volume": 85951.0}, {"date": "2025-03-07", "close": 29.77, "volume": 62735.0}, {"date": "2025-03-10", "close": 28.19, "volume": 54371.0}, {"date": "2025-03-11", "close": 28.15, "volume": 38296.0}, {"date": "2025-03-12", "close": 28.63, "volume": 50532.0}, {"date": "2025-03-13", "close": 27.55, "volume": 28770.0}, {"date": "2025-03-14", "close": 27.865, "volume": 68459.0}, {"date": "2025-03-17", "close": 27.82, "volume": 41420.0}, {"date": "2025-03-18", "close": 28.055, "volume": 43384.0}, {"date": "2025-03-19", "close": 28.76, "volume": 34618.0}, {"date": "2025-03-20", "close": 28.47, "volume": 22621.0}, {"date": "2025-03-21", "close": 28.24, "volume": 87169.0}, {"date": "2025-03-24", "close": 28.66, "volume": 28071.0}, {"date": "2025-03-25", "close": 28.34, "volume": 47547.0}, {"date": "2025-03-26", "close": 28.73, "volume": 23081.0}, {"date": "2025-03-27", "close": 28.86, "volume": 24742.0}, {"date": "2025-03-28", "close": 28.67, "volume": 30993.0}, {"date": "2025-03-31", "close": 28.57, "volume": 62523.0}, {"date": "2025-04-01", "close": 28.9, "volume": 48157.0}, {"date": "2025-04-02", "close": 28.95, "volume": 68772.0}, {"date": "2025-04-03", "close": 28.19, "volume": 80873.0}, {"date": "2025-04-04", "close": 27.94, "volume": 118225.0}, {"date": "2025-04-07", "close": 27.05, "volume": 60610.0}, {"date": "2025-04-08", "close": 26.55, "volume": 56461.0}, {"date": "2025-04-09", "close": 27.21, "volume": 119707.0}, {"date": "2025-04-10", "close": 26.41, "volume": 83628.0}, {"date": "2025-04-11", "close": 26.62, "volume": 43894.0}, {"date": "2025-04-14", "close": 26.77, "volume": 64323.0}, {"date": "2025-04-15", "close": 26.51, "volume": 37647.0}, {"date": "2025-04-16", "close": 26.865, "volume": 47662.0}, {"date": "2025-04-17", "close": 26.88, "volume": 53656.0}, {"date": "2025-04-21", "close": 26.68, "volume": 43855.0}, {"date": "2025-04-22", "close": 26.95, "volume": 66250.0}, {"date": "2025-04-23", "close": 26.71, "volume": 57564.0}, {"date": "2025-04-24", "close": 26.57, "volume": 41844.0}, {"date": "2025-04-25", "close": 26.74, "volume": 37455.0}, {"date": "2025-04-28", "close": 26.77, "volume": 38097.0}, {"date": "2025-04-29", "close": 26.88, "volume": 33401.0}, {"date": "2025-04-30", "close": 26.585, "volume": 47267.0}, {"date": "2025-05-01", "close": 27.04, "volume": 50428.0}, {"date": "2025-05-02", "close": 27.91, "volume": 50602.0}, {"date": "2025-05-05", "close": 27.54, "volume": 24743.0}, {"date": "2025-05-06", "close": 27.8, "volume": 45508.0}, {"date": "2025-05-07", "close": 27.61, "volume": 40108.0}, {"date": "2025-05-08", "close": 27.55, "volume": 35866.0}, {"date": "2025-05-09", "close": 27.35, "volume": 26574.0}, {"date": "2025-05-12", "close": 27.4, "volume": 61218.0}, {"date": "2025-05-13", "close": 26.6, "volume": 45740.0}, {"date": "2025-05-14", "close": 26.3, "volume": 60981.0}, {"date": "2025-05-15", "close": 26.31, "volume": 33017.0}, {"date": "2025-05-16", "close": 26.58, "volume": 56224.0}, {"date": "2025-05-19", "close": 26.92, "volume": 38036.0}, {"date": "2025-05-20", "close": 27.58, "volume": 56275.0}, {"date": "2025-05-21", "close": 26.63, "volume": 44136.0}, {"date": "2025-05-22", "close": 26.59, "volume": 74418.0}, {"date": "2025-05-23", "close": 26.47, "volume": 61134.0}, {"date": "2025-05-27", "close": 28.17, "volume": 81807.0}, {"date": "2025-05-28", "close": 27.1, "volume": 59556.0}, {"date": "2025-05-29", "close": 27.26, "volume": 40176.0}, {"date": "2025-05-30", "close": 27.12, "volume": 72859.0}, {"date": "2025-06-02", "close": 27.07, "volume": 47233.0}, {"date": "2025-06-03", "close": 27.22, "volume": 32065.0}, {"date": "2025-06-04", "close": 27.15, "volume": 57641.0}, {"date": "2025-06-05", "close": 26.985, "volume": 43144.0}, {"date": "2025-06-06", "close": 26.86, "volume": 30879.0}, {"date": "2025-06-09", "close": 27.15, "volume": 47958.0}, {"date": "2025-06-10", "close": 27.62, "volume": 28027.0}, {"date": "2025-06-11", "close": 27.35, "volume": 54856.0}, {"date": "2025-06-12", "close": 27.53, "volume": 31375.0}, {"date": "2025-06-13", "close": 26.87, "volume": 31805.0}, {"date": "2025-06-16", "close": 26.95, "volume": 69756.0}, {"date": "2025-06-17", "close": 26.85, "volume": 30180.0}, {"date": "2025-06-18", "close": 27.09, "volume": 42735.0}, {"date": "2025-06-20", "close": 26.76, "volume": 54143.0}, {"date": "2025-06-23", "close": 27.46, "volume": 43779.0}, {"date": "2025-06-24", "close": 27.62, "volume": 24695.0}, {"date": "2025-06-25", "close": 26.86, "volume": 36407.0}, {"date": "2025-06-26", "close": 27.02, "volume": 34384.0}, {"date": "2025-06-27", "close": 27.54, "volume": 237181.0}, {"date": "2025-06-30", "close": 26.89, "volume": 57973.0}, {"date": "2025-07-01", "close": 26.96, "volume": 34708.0}, {"date": "2025-07-02", "close": 26.96, "volume": 54952.0}, {"date": "2025-07-03", "close": 27.24, "volume": 26433.0}, {"date": "2025-07-07", "close": 26.77, "volume": 43370.0}, {"date": "2025-07-08", "close": 26.82, "volume": 49197.0}, {"date": "2025-07-09", "close": 26.69, "volume": 23909.0}, {"date": "2025-07-10", "close": 27.06, "volume": 36260.0}, {"date": "2025-07-11", "close": 27.03, "volume": 28435.0}, {"date": "2025-07-14", "close": 26.97, "volume": 36032.0}, {"date": "2025-07-15", "close": 26.63, "volume": 57891.0}, {"date": "2025-07-16", "close": 27.17, "volume": 87994.0}, {"date": "2025-07-17", "close": 27.22, "volume": 63504.0}, {"date": "2025-07-18", "close": 26.94, "volume": 42515.0}, {"date": "2025-07-21", "close": 27.39, "volume": 35853.0}, {"date": "2025-07-22", "close": 27.27, "volume": 47313.0}, {"date": "2025-07-23", "close": 27.49, "volume": 36365.0}, {"date": "2025-07-24", "close": 27.25, "volume": 22256.0}, {"date": "2025-07-25", "close": 27.22, "volume": 24947.0}, {"date": "2025-07-28", "close": 27.135, "volume": 22332.0}, {"date": "2025-07-29", "close": 27.12, "volume": 20396.0}, {"date": "2025-07-30", "close": 26.66, "volume": 35108.0}, {"date": "2025-07-31", "close": 26.4, "volume": 39296.0}, {"date": "2025-08-01", "close": 25.95, "volume": 52683.0}, {"date": "2025-08-04", "close": 26.32, "volume": 28140.0}, {"date": "2025-08-05", "close": 26.41, "volume": 31075.0}, {"date": "2025-08-06", "close": 26.6, "volume": 59072.0}, {"date": "2025-08-07", "close": 24.75, "volume": 68784.0}, {"date": "2025-08-08", "close": 25.985, "volume": 59403.0}, {"date": "2025-08-11", "close": 25.88, "volume": 46051.0}, {"date": "2025-08-12", "close": 26.69, "volume": 54683.0}, {"date": "2025-08-13", "close": 26.61, "volume": 38951.0}, {"date": "2025-08-14", "close": 26.01, "volume": 31155.0}, {"date": "2025-08-15", "close": 25.84, "volume": 44795.0}, {"date": "2025-08-18", "close": 25.62, "volume": 29963.0}, {"date": "2025-08-19", "close": 25.8, "volume": 38746.0}, {"date": "2025-08-20", "close": 25.69, "volume": 36615.0}, {"date": "2025-08-21", "close": 25.61, "volume": 23840.0}, {"date": "2025-08-22", "close": 26.22, "volume": 46407.0}, {"date": "2025-08-25", "close": 25.35, "volume": 19358.0}, {"date": "2025-08-26", "close": 26.03, "volume": 47359.0}, {"date": "2025-08-27", "close": 25.83, "volume": 56423.0}, {"date": "2025-08-28", "close": 25.83, "volume": 48497.0}, {"date": "2025-08-29", "close": 25.7, "volume": 27630.0}, {"date": "2025-09-02", "close": 25.45, "volume": 46860.0}, {"date": "2025-09-03", "close": 25.22, "volume": 35800.0}, {"date": "2025-09-04", "close": 25.5, "volume": 34811.0}, {"date": "2025-09-05", "close": 25.47, "volume": 36532.0}, {"date": "2025-09-08", "close": 25.58, "volume": 48544.0}, {"date": "2025-09-09", "close": 25.37, "volume": 32721.0}, {"date": "2025-09-10", "close": 24.98, "volume": 30490.0}, {"date": "2025-09-11", "close": 25.39, "volume": 58308.0}, {"date": "2025-09-12", "close": 25.25, "volume": 30284.0}, {"date": "2025-09-15", "close": 24.85, "volume": 29194.0}, {"date": "2025-09-16", "close": 25.01, "volume": 46775.0}, {"date": "2025-09-17", "close": 24.87, "volume": 78450.0}, {"date": "2025-09-18", "close": 25.02, "volume": 50249.0}, {"date": "2025-09-19", "close": 24.5, "volume": 176437.0}, {"date": "2025-09-22", "close": 24.87, "volume": 65946.0}, {"date": "2025-09-23", "close": 24.52, "volume": 66462.0}, {"date": "2025-09-24", "close": 24.57, "volume": 65808.0}, {"date": "2025-09-25", "close": 24.31, "volume": 65498.0}, {"date": "2025-09-26", "close": 24.56, "volume": 91016.0}, {"date": "2025-09-29", "close": 24.3, "volume": 60520.0}, {"date": "2025-09-30", "close": 24.36, "volume": 40389.0}, {"date": "2025-10-01", "close": 24.05, "volume": 50944.0}, {"date": "2025-10-02", "close": 24.08, "volume": 52637.0}, {"date": "2025-10-03", "close": 24.2, "volume": 46597.0}, {"date": "2025-10-06", "close": 24.15, "volume": 59440.0}, {"date": "2025-10-07", "close": 23.88, "volume": 56074.0}, {"date": "2025-10-08", "close": 23.97, "volume": 38386.0}, {"date": "2025-10-09", "close": 24.36, "volume": 60063.0}, {"date": "2025-10-10", "close": 24.04, "volume": 70221.0}, {"date": "2025-10-13", "close": 24.42, "volume": 58865.0}, {"date": "2025-10-14", "close": 24.67, "volume": 76591.0}, {"date": "2025-10-15", "close": 24.92, "volume": 42859.0}, {"date": "2025-10-16", "close": 24.81, "volume": 50584.0}, {"date": "2025-10-17", "close": 25.27, "volume": 60609.0}, {"date": "2025-10-20", "close": 25.47, "volume": 64196.0}, {"date": "2025-10-21", "close": 25.33, "volume": 45214.0}, {"date": "2025-10-22", "close": 25.17, "volume": 58409.0}, {"date": "2025-10-23", "close": 24.67, "volume": 25773.0}, {"date": "2025-10-24", "close": 24.985, "volume": 47322.0}, {"date": "2025-10-27", "close": 24.53, "volume": 41204.0}, {"date": "2025-10-28", "close": 23.96, "volume": 76083.0}, {"date": "2025-10-29", "close": 23.15, "volume": 87876.0}, {"date": "2025-10-30", "close": 23.59, "volume": 90628.0}, {"date": "2025-10-31", "close": 23.7, "volume": 43439.0}, {"date": "2025-11-03", "close": 23.3, "volume": 69199.0}, {"date": "2025-11-04", "close": 23.265, "volume": 63748.0}, {"date": "2025-11-05", "close": 24.03, "volume": 112139.0}, {"date": "2025-11-06", "close": 22.9, "volume": 163699.0}, {"date": "2025-11-07", "close": 23.29, "volume": 109737.0}, {"date": "2025-11-10", "close": 23.48, "volume": 106779.0}, {"date": "2025-11-11", "close": 23.69, "volume": 64913.0}, {"date": "2025-11-12", "close": 23.87, "volume": 62304.0}, {"date": "2025-11-13", "close": 23.99, "volume": 89747.0}, {"date": "2025-11-14", "close": 24.55, "volume": 84642.0}, {"date": "2025-11-17", "close": 23.32, "volume": 61377.0}, {"date": "2025-11-18", "close": 23.34, "volume": 78653.0}, {"date": "2025-11-19", "close": 23.0, "volume": 53504.0}, {"date": "2025-11-20", "close": 22.955, "volume": 69821.0}, {"date": "2025-11-21", "close": 23.25, "volume": 65329.0}, {"date": "2025-11-24", "close": 22.9, "volume": 325213.0}, {"date": "2025-11-25", "close": 23.7, "volume": 114400.0}, {"date": "2025-11-26", "close": 23.07, "volume": 67793.0}, {"date": "2025-11-28", "close": 23.31, "volume": 29284.0}, {"date": "2025-12-01", "close": 22.99, "volume": 83120.0}, {"date": "2025-12-02", "close": 22.77, "volume": 78910.0}, {"date": "2025-12-03", "close": 23.22, "volume": 64157.0}, {"date": "2025-12-04", "close": 23.14, "volume": 50376.0}, {"date": "2025-12-05", "close": 23.21, "volume": 58471.0}, {"date": "2025-12-08", "close": 23.23, "volume": 116155.0}, {"date": "2025-12-09", "close": 23.43, "volume": 73945.0}, {"date": "2025-12-10", "close": 23.48, "volume": 78366.0}, {"date": "2025-12-11", "close": 23.47, "volume": 54589.0}, {"date": "2025-12-12", "close": 23.4, "volume": 47556.0}, {"date": "2025-12-15", "close": 23.1, "volume": 108913.0}, {"date": "2025-12-16", "close": 23.44, "volume": 77440.0}, {"date": "2025-12-17", "close": 22.76, "volume": 60671.0}, {"date": "2025-12-18", "close": 22.97, "volume": 54906.0}, {"date": "2025-12-19", "close": 22.33, "volume": 141611.0}, {"date": "2025-12-22", "close": 22.57, "volume": 109389.0}, {"date": "2025-12-23", "close": 22.49, "volume": 73917.0}, {"date": "2025-12-24", "close": 22.74, "volume": 21796.0}, {"date": "2025-12-26", "close": 22.75, "volume": 75666.0}, {"date": "2025-12-29", "close": 22.95, "volume": 120069.0}, {"date": "2025-12-30", "close": 22.83, "volume": 43533.0}, {"date": "2025-12-31", "close": 22.79, "volume": 85798.0}, {"date": "2026-01-02", "close": 22.77, "volume": 79460.0}, {"date": "2026-01-05", "close": 23.13, "volume": 56308.0}, {"date": "2026-01-06", "close": 23.14, "volume": 45564.0}, {"date": "2026-01-07", "close": 23.2, "volume": 49218.0}, {"date": "2026-01-08", "close": 23.45, "volume": 52431.0}, {"date": "2026-01-09", "close": 23.3, "volume": 60815.0}, {"date": "2026-01-12", "close": 23.83, "volume": 54978.0}, {"date": "2026-01-13", "close": 23.94, "volume": 58884.0}, {"date": "2026-01-14", "close": 24.3, "volume": 72115.0}, {"date": "2026-01-15", "close": 24.42, "volume": 56917.0}, {"date": "2026-01-16", "close": 24.07, "volume": 60243.0}, {"date": "2026-01-20", "close": 23.52, "volume": 30475.0}, {"date": "2026-01-21", "close": 23.92, "volume": 36811.0}, {"date": "2026-01-22", "close": 23.86, "volume": 29059.0}, {"date": "2026-01-23", "close": 23.61, "volume": 35064.0}, {"date": "2026-01-26", "close": 23.4, "volume": 30900.0}, {"date": "2026-01-27", "close": 23.56, "volume": 39692.0}, {"date": "2026-01-28", "close": 23.07, "volume": 50648.0}, {"date": "2026-01-29", "close": 23.82, "volume": 47730.0}, {"date": "2026-01-30", "close": 23.91, "volume": 53610.0}, {"date": "2026-02-02", "close": 23.92, "volume": 39942.0}, {"date": "2026-02-03", "close": 23.49, "volume": 80390.0}, {"date": "2026-02-04", "close": 24.03, "volume": 141335.0}, {"date": "2026-02-05", "close": 24.0, "volume": 90634.0}, {"date": "2026-02-06", "close": 23.96, "volume": 82320.0}, {"date": "2026-02-09", "close": 23.82, "volume": 43539.0}, {"date": "2026-02-10", "close": 24.145, "volume": 43922.0}, {"date": "2026-02-11", "close": 23.88, "volume": 65043.0}, {"date": "2026-02-12", "close": 23.69, "volume": 44132.0}, {"date": "2026-02-13", "close": 23.8, "volume": 50337.0}, {"date": "2026-02-17", "close": 24.06, "volume": 48484.0}, {"date": "2026-02-18", "close": 23.82, "volume": 31515.0}, {"date": "2026-02-19", "close": 23.95, "volume": 33099.0}, {"date": "2026-02-20", "close": 24.19, "volume": 59849.0}, {"date": "2026-02-23", "close": 23.89, "volume": 45394.0}, {"date": "2026-02-24", "close": 23.83, "volume": 42241.0}, {"date": "2026-02-25", "close": 24.06, "volume": 36446.0}, {"date": "2026-02-26", "close": 23.98, "volume": 39499.0}, {"date": "2026-02-27", "close": 23.94, "volume": 42171.0}, {"date": "2026-03-02", "close": 24.35, "volume": 55792.0}, {"date": "2026-03-03", "close": 24.34, "volume": 43061.0}, {"date": "2026-03-04", "close": 24.17, "volume": 40532.0}, {"date": "2026-03-05", "close": 23.65, "volume": 47331.0}, {"date": "2026-03-06", "close": 23.32, "volume": 59289.0}, {"date": "2026-03-09", "close": 22.89, "volume": 88283.0}, {"date": "2026-03-10", "close": 22.83, "volume": 46890.0}, {"date": "2026-03-11", "close": 22.75, "volume": 54368.0}, {"date": "2026-03-12", "close": 22.52, "volume": 49769.0}, {"date": "2026-03-13", "close": 22.57, "volume": 78509.0}, {"date": "2026-03-16", "close": 22.83, "volume": 79400.0}, {"date": "2026-03-17", "close": 22.3, "volume": 255483.0}, {"date": "2026-03-18", "close": 21.285, "volume": 100246.0}, {"date": "2026-03-19", "close": 21.13, "volume": 78736.0}, {"date": "2026-03-20", "close": 20.79, "volume": 117205.0}, {"date": "2026-03-23", "close": 21.45, "volume": 92582.0}, {"date": "2026-03-24", "close": 20.97, "volume": 70462.0}, {"date": "2026-03-25", "close": 20.72, "volume": 71169.0}, {"date": "2026-03-26", "close": 21.74, "volume": 99287.0}, {"date": "2026-03-27", "close": 21.6, "volume": 86336.0}, {"date": "2026-03-30", "close": 22.28, "volume": 78388.0}, {"date": "2026-03-31", "close": 21.88, "volume": 56058.0}, {"date": "2026-04-01", "close": 22.0, "volume": 45292.0}, {"date": "2026-04-02", "close": 22.06, "volume": 58895.0}, {"date": "2026-04-06", "close": 22.18, "volume": 66532.0}, {"date": "2026-04-07", "close": 22.13, "volume": 42578.0}, {"date": "2026-04-08", "close": 22.63, "volume": 35391.0}, {"date": "2026-04-09", "close": 22.72, "volume": 55705.0}, {"date": "2026-04-10", "close": 22.53, "volume": 39684.0}, {"date": "2026-04-13", "close": 22.4, "volume": 80098.0}, {"date": "2026-04-14", "close": 22.07, "volume": 31395.0}, {"date": "2026-04-15", "close": 21.89, "volume": 51114.0}, {"date": "2026-04-16", "close": 22.06, "volume": 55368.0}, {"date": "2026-04-17", "close": 22.3, "volume": 62550.0}, {"date": "2026-04-20", "close": 21.91, "volume": 31293.0}, {"date": "2026-04-21", "close": 21.52, "volume": 41807.0}, {"date": "2026-04-22", "close": 21.47, "volume": 58851.0}, {"date": "2026-04-23", "close": 21.4, "volume": 32557.0}, {"date": "2026-04-24", "close": 21.59, "volume": 36687.0}, {"date": "2026-04-27", "close": 21.45, "volume": 45871.0}, {"date": "2026-04-28", "close": 21.64, "volume": 29553.0}, {"date": "2026-04-29", "close": 20.78, "volume": 46709.0}, {"date": "2026-04-30", "close": 21.01, "volume": 64064.0}, {"date": "2026-05-01", "close": 21.02, "volume": 31069.0}, {"date": "2026-05-04", "close": 20.9, "volume": 105772.0}, {"date": "2026-05-05", "close": 21.21, "volume": 51896.0}, {"date": "2026-05-06", "close": 21.1, "volume": 43781.0}, {"date": "2026-05-07", "close": 21.26, "volume": 58707.0}, {"date": "2026-05-08", "close": 21.14, "volume": 65931.0}, {"date": "2026-05-11", "close": 22.17, "volume": 188240.0}, {"date": "2026-05-12", "close": 22.44, "volume": 147428.0}, {"date": "2026-05-13", "close": 21.41, "volume": 132011.0}, {"date": "2026-05-14", "close": 21.98, "volume": 151514.0}, {"date": "2026-05-15", "close": 21.94, "volume": 112947.0}, {"date": "2026-05-18", "close": 22.7, "volume": 116393.0}, {"date": "2026-05-19", "close": 22.57, "volume": 95127.0}, {"date": "2026-05-20", "close": 22.78, "volume": 81123.0}, {"date": "2026-05-21", "close": 22.9, "volume": 74010.0}, {"date": "2026-05-22", "close": 22.63, "volume": 73320.0}, {"date": "2026-05-26", "close": 22.49, "volume": 67742.0}, {"date": "2026-05-27", "close": 22.69, "volume": 49972.0}, {"date": "2026-05-28", "close": 23.4, "volume": 91230.0}, {"date": "2026-05-29", "close": 23.11, "volume": 57217.0}, {"date": "2026-06-01", "close": 23.12, "volume": 48722.0}, {"date": "2026-06-02", "close": 23.27, "volume": 48570.0}, {"date": "2026-06-03", "close": 22.97, "volume": 49151.0}, {"date": "2026-06-04", "close": 23.59, "volume": 43731.0}, {"date": "2026-06-05", "close": 23.54, "volume": 56064.0}, {"date": "2026-06-08", "close": 23.54, "volume": 66332.0}, {"date": "2026-06-09", "close": 23.81, "volume": 54358.0}, {"date": "2026-06-10", "close": 24.04, "volume": 48242.0}, {"date": "2026-06-11", "close": 23.68, "volume": 49029.0}, {"date": "2026-06-12", "close": 23.79, "volume": 36113.0}, {"date": "2026-06-15", "close": 23.47, "volume": 36553.0}, {"date": "2026-06-16", "close": 23.66, "volume": 50132.0}, {"date": "2026-06-17", "close": 23.42, "volume": 50680.0}, {"date": "2026-06-18", "close": 23.72, "volume": 67743.0}, {"date": "2026-06-22", "close": 23.84, "volume": 40142.0}, {"date": "2026-06-23", "close": 24.55, "volume": 58609.0}, {"date": "2026-06-24", "close": 25.06, "volume": 65709.0}, {"date": "2026-06-25", "close": 24.46, "volume": 55514.0}, {"date": "2026-06-26", "close": 25.38, "volume": 321980.0}, {"date": "2026-06-29", "close": 25.56, "volume": 57046.0}, {"date": "2026-06-30", "close": 24.99, "volume": 52630.0}, {"date": "2026-07-01", "close": 25.155, "volume": 50275.0}, {"date": "2026-07-02", "close": 25.31, "volume": 41665.0}, {"date": "2026-07-06", "close": 25.2, "volume": 38510.0}, {"date": "2026-07-07", "close": 24.61, "volume": 69180.0}, {"date": "2026-07-08", "close": 24.0, "volume": 96174.0}, {"date": "2026-07-09", "close": 24.17, "volume": 27483.0}, {"date": "2026-07-10", "close": 23.98, "volume": 25448.0}, {"date": "2026-07-13", "close": 24.05, "volume": 57643.0}, {"date": "2026-07-14", "close": 23.89, "volume": 33111.0}, {"date": "2026-07-15", "close": 24.04, "volume": 50935.0}, {"date": "2026-07-16", "close": 24.48, "volume": 51015.0}, {"date": "2026-07-17", "close": 24.03, "volume": 62014.0}, {"date": "2026-07-20", "close": 23.66, "volume": 88785.0}, {"date": "2026-07-21", "close": 23.37, "volume": 86928.0}, {"date": "2026-07-22", "close": 23.65, "volume": 84997.0}, {"date": "2026-07-23", "close": 23.17, "volume": 84269.0}, {"date": "2026-07-24", "close": 23.42, "volume": 84297.0}, {"date": "2026-07-27", "close": 23.55, "volume": 81354.0}, {"date": "2026-07-28", "close": 23.39, "volume": 83837.0}, {"date": "2026-07-29", "close": 22.91, "volume": 80426.0}, {"date": "2026-07-30", "close": 22.61, "volume": 75138.0}, {"date": "2026-07-31", "close": 22.32, "volume": 82995.0}, {"date": "2026-08-03", "close": 22.56, "volume": 102134.0}, {"date": "2026-08-04", "close": 22.46, "volume": 107167.0}, {"date": "2026-08-05", "close": 21.93, "volume": 173646.0}, {"date": "2026-08-06", "close": 21.2, "volume": 179724.0}, {"date": "2026-08-07", "close": 21.92, "volume": 132779.0}, {"date": "2026-08-10", "close": 21.64, "volume": 115549.0}, {"date": "2026-08-11", "close": 22.12, "volume": 81662.0}, {"date": "2026-08-12", "close": 22.16, "volume": 73333.0}, {"date": "2026-08-13", "close": 22.14, "volume": 74634.0}, {"date": "2026-08-14", "close": 22.14, "volume": 73072.0}, {"date": "2026-08-17", "close": 21.93, "volume": 122579.0}], "refreshing": true}