{"ticker": "FSBW", "overview": {"cik": "1530249", "ticker": "FSBW", "name": "FS Bancorp, Inc.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000277", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033128", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006516", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000939057-26-000207", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000939057-26-000205", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000202", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000187", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 153688.163096, "net": -153688.163096, "insiders": 3, "first_date": "2026-08-25", "last_date": "2026-10-29"}, "metrics": {"ticker": "FSBW", "has_prices": true, "as_of": "2026-10-30", "last": 44.03, "prev_close": 44.34, "change": -0.3100000000000023, "change_pct": -0.0069914298601714536, "session_volume": 22672.0, "vwap_5": 43.9134679768025, "vwap_20": 44.259740121652854, "vwap_60": 43.77427121362693, "vwap_250": 42.284466385125306, "high_52w": 45.27, "low_52w": 37.04, "avg_volume_20": 30471.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000939057-26-000283", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Ted A. Leech", "who_key": "Leech Ted A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 276.919722, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member offloads $276 of FSBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1548222/000093905726000283/0000939057-26-000283-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6641}, {"id": "0000939057-26-000280", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Donn C. Costa", "who_key": "COSTA DONN C", "role": "Chief Home Lending, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2688976.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000280/0000939057-26-000280-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0000939057-26-000213", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Terri L. Degner", "who_key": "Degner Terri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42168.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member offloads $42K of FSBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000213/0000939057-26-000213-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0000939057-26-000212", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Terri L. Degner", "who_key": "Degner Terri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72368.47337400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $72K of FSBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000212/0000939057-26-000212-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000939057-26-000208", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Sean McCormick", "who_key": "McCormick Sean", "role": "Chief Credit Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38874.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "An exit at the top? Exec sells $39K of FSBW", "source_url": "https://www.sec.gov/Archives/edgar/data/2024475/000093905726000208/0000939057-26-000208-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000939057-26-000203", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Michael J. Mansfield", "who_key": "Mansfield Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549259/000093905726000203/0000939057-26-000203-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000202", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Victoria Jarman", "who_key": "Jarman Victoria", "role": "CHR & WOW! Officer, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744879/000093905726000202/0000939057-26-000202-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000200", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Sean McCormick", "who_key": "McCormick Sean", "role": "Chief Credit Administration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11435.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024475/000093905726000200/0000939057-26-000200-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000196", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Ben Crowl", "who_key": "Crowl Ben", "role": "Chief Lending Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25740.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973701/000093905726000196/0000939057-26-000196-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000195", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Robert A. Nesbitt", "who_key": "Nesbitt Robert A", "role": "Chief Credit Operations, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12304.839999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025540/000093905726000195/0000939057-26-000195-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000194", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Matthew D. Mullet", "who_key": "Mullet Matthew D.", "role": "President & CEO of the Bank", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 85655.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548095/000093905726000194/0000939057-26-000194-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000193", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Erin Burr", "who_key": "Burr Erin", "role": "CRO & CRA Officer, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28218.519999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744883/000093905726000193/0000939057-26-000193-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000192", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Phillip Dean Whittington", "who_key": "Whittington Phillip Dean", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17522.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064032/000093905726000192/0000939057-26-000192-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000191", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Terri L. Degner", "who_key": "Degner Terri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28261.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000191/0000939057-26-000191-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000190", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Marina Cofer-Wildsmith", "who_key": "Cofer-Wildsmith Marina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8174.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548828/000093905726000190/0000939057-26-000190-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000189", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Pamela Marie Andrews", "who_key": "Andrews Pamela Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841180/000093905726000189/0000939057-26-000189-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000188", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Joseph C. Adams", "who_key": "Adams Joseph C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117352.51999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548094/000093905726000188/0000939057-26-000188-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000187", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Joseph P. Zavaglia", "who_key": "Zavaglia Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8174.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548827/000093905726000187/0000939057-26-000187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000186", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Kelli Nielsen", "who_key": "Nielsen Kelli", "role": "Chief Retail Banking, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34131.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559442/000093905726000186/0000939057-26-000186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000185", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Shana Allen", "who_key": "Allen Shana", "role": "Chief Information Office, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24392.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972846/000093905726000185/0000939057-26-000185-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000184", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Ted A. Leech", "who_key": "Leech Ted A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548222/000093905726000184/0000939057-26-000184-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000939057-26-000201", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Victoria Jarman", "who_key": "Jarman Victoria", "role": "CHR & WOW! Officer, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3749.9945500000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744879/000093905726000201/0000939057-26-000201-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000183", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Phillip Dean Whittington", "who_key": "Whittington Phillip Dean", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3749.9945500000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064032/000093905726000183/0000939057-26-000183-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000167", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Robert A. Nesbitt", "who_key": "Nesbitt Robert A", "role": "CCO Officer/EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 562.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025540/000093905726000167/0000939057-26-000167-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000166", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Matthew D. Mullet", "who_key": "Mullet Matthew D.", "role": "Pres & CEO of 1st Security Ban", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8999.986920000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548095/000093905726000166/0000939057-26-000166-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000165", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Victoria Jarman", "who_key": "Jarman Victoria", "role": "CHR & WOW! Officer, EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3749.9945500000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744879/000093905726000165/0000939057-26-000165-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000164", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Joseph P. Zavaglia", "who_key": "Zavaglia Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2500.0107900000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548827/000093905726000164/0000939057-26-000164-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000163", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Kelli Nielsen", "who_key": "Nielsen Kelli", "role": "Chief Retail Banking, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749.99891, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559442/000093905726000163/0000939057-26-000163-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000162", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Ben Crowl", "who_key": "Crowl Ben", "role": "Chief Lending Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749.99891, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973701/000093905726000162/0000939057-26-000162-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0000939057-26-000161", "src": "INSIDERS", "ticker": "FSBW", "cik": "1530249", "company": "FS Bancorp, Inc.", "company_raw": "FS Bancorp, Inc.", "who": "Ted A. Leech", "who_key": "Leech Ted A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8750.01613, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on FSBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548222/000093905726000161/0000939057-26-000161-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FS Bancorp, Inc. - Common Stock", "new_value": "FS Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530249", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530249", "applied": 1, "detected_at": "2026-10-24T19:03:42.739620"}]}, "key_people": [{"who": "Terri L. Degner", "who_key": "Degner Terri L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 114537.22337400001, "net": -114537.22337400001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42168.75, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000213/0000939057-26-000213-index.htm"}, {"action": "SELL", "amount": 72368.47337400001, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000212/0000939057-26-000212-index.htm"}], "latest": {"action": "SELL", "amount": 42168.75, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530249/000093905726000213/0000939057-26-000213-index.htm"}}, {"who": "Sean McCormick", "who_key": "McCormick Sean", "role": "Chief Credit Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 38874.02, "net": -38874.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38874.02, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024475/000093905726000208/0000939057-26-000208-index.htm"}], "latest": {"action": "SELL", "amount": 38874.02, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024475/000093905726000208/0000939057-26-000208-index.htm"}}, {"who": "Ted A. Leech", "who_key": "Leech Ted A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 276.919722, "net": -276.919722, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276.919722, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548222/000093905726000283/0000939057-26-000283-index.htm"}], "latest": {"action": "SELL", "amount": 276.919722, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548222/000093905726000283/0000939057-26-000283-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -111242.49337400001}, {"date": "2026-08-28", "net": -42168.75}, {"date": "2026-10-29", "net": -276.919722}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT FILING", "accession": "0000939057-26-000277", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033128", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006516", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000939057-26-000207", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000939057-26-000205", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000202", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000187", "price_sensitive": false}], "performance": {"ticker": "FSBW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 14.875, "volume": 30202.0}, {"date": "2016-11-01", "close": 14.925, "volume": 8838.0}, {"date": "2016-11-02", "close": 14.97, "volume": 4662.0}, {"date": "2016-11-03", "close": 15.27, "volume": 12940.0}, {"date": "2016-11-04", "close": 15.32, "volume": 5904.0}, {"date": "2016-11-07", "close": 15.427, "volume": 1608.0}, {"date": "2016-11-08", "close": 15.411, "volume": 5276.0}, {"date": "2016-11-09", "close": 15.4495, "volume": 6442.0}, {"date": "2016-11-10", "close": 15.45, "volume": 22254.0}, {"date": "2016-11-11", "close": 15.4295, "volume": 11830.0}, {"date": "2016-11-14", "close": 15.4498, "volume": 13288.0}, {"date": "2016-11-15", "close": 15.455, "volume": 9440.0}, {"date": "2016-11-16", "close": 15.62, "volume": 8142.0}, {"date": "2016-11-17", "close": 15.9132, "volume": 11446.0}, {"date": "2016-11-18", "close": 16.0465, "volume": 3408.0}, {"date": "2016-11-21", "close": 15.975, "volume": 7048.0}, {"date": "2016-11-22", "close": 15.99, "volume": 4932.0}, {"date": "2016-11-23", "close": 16.37, "volume": 15974.0}, {"date": "2016-11-25", "close": 16.3225, "volume": 18498.0}, {"date": "2016-11-28", "close": 16.62, "volume": 2840.0}, {"date": "2016-11-29", "close": 16.875, "volume": 27714.0}, {"date": "2016-11-30", "close": 17.1, "volume": 7032.0}, {"date": "2016-12-01", "close": 17.4129, "volume": 8536.0}, {"date": "2016-12-02", "close": 17.828, "volume": 16650.0}, {"date": "2016-12-05", "close": 18.125, "volume": 22566.0}, {"date": "2016-12-06", "close": 17.8438, "volume": 5534.0}, {"date": "2016-12-07", "close": 18.05, "volume": 10012.0}, {"date": "2016-12-08", "close": 18.055, "volume": 4502.0}, {"date": "2016-12-09", "close": 18.9, "volume": 10410.0}, {"date": "2016-12-12", "close": 18.7625, "volume": 1802.0}, {"date": "2016-12-13", "close": 18.97, "volume": 6916.0}, {"date": "2016-12-14", "close": 18.355, "volume": 1472.0}, {"date": "2016-12-15", "close": 18.245, "volume": 5140.0}, {"date": "2016-12-16", "close": 17.875, "volume": 10940.0}, {"date": "2016-12-19", "close": 17.515, "volume": 6856.0}, {"date": "2016-12-20", "close": 17.78, "volume": 8540.0}, {"date": "2016-12-21", "close": 17.575, "volume": 2706.0}, {"date": "2016-12-22", "close": 18.36, "volume": 5860.0}, {"date": "2016-12-23", "close": 17.9525, "volume": 2370.0}, {"date": "2016-12-27", "close": 18.5, "volume": 16892.0}, {"date": "2016-12-28", "close": 18.5, "volume": 3560.0}, {"date": "2016-12-29", "close": 17.975, "volume": 8136.0}, {"date": "2016-12-30", "close": 17.975, "volume": 6150.0}, {"date": "2017-01-03", "close": 17.875, "volume": 27664.0}, {"date": "2017-01-04", "close": 17.58, "volume": 12750.0}, {"date": "2017-01-05", "close": 17.605, "volume": 6358.0}, {"date": "2017-01-06", "close": 17.7133, "volume": 634.0}, {"date": "2017-01-09", "close": 17.51, "volume": 9958.0}, {"date": "2017-01-10", "close": 17.525, "volume": 12676.0}, {"date": "2017-01-11", "close": 17.5, "volume": 10054.0}, {"date": "2017-01-12", "close": 17.505, "volume": 35660.0}, {"date": "2017-01-13", "close": 17.5, "volume": 3700.0}, {"date": "2017-01-17", "close": 17.875, "volume": 32932.0}, {"date": "2017-01-18", "close": 17.535, "volume": 14750.0}, {"date": "2017-01-19", "close": 17.875, "volume": 8474.0}, {"date": "2017-01-20", "close": 17.69, "volume": 2486.0}, {"date": "2017-01-23", "close": 17.455, "volume": 12612.0}, {"date": "2017-01-24", "close": 17.645, "volume": 4066.0}, {"date": "2017-01-25", "close": 17.475, "volume": 3954.0}, {"date": "2017-01-26", "close": 17.615, "volume": 5086.0}, {"date": "2017-01-27", "close": 17.615, "volume": 5552.0}, {"date": "2017-01-30", "close": 17.865, "volume": 13986.0}, {"date": "2017-01-31", "close": 17.875, "volume": 9114.0}, {"date": "2017-02-01", "close": 18.0, "volume": 9730.0}, {"date": "2017-02-02", "close": 18.035, "volume": 5354.0}, {"date": "2017-02-03", "close": 18.56, "volume": 12268.0}, {"date": "2017-02-06", "close": 18.75, "volume": 5494.0}, {"date": "2017-02-07", "close": 18.9, "volume": 13686.0}, {"date": "2017-02-08", "close": 19.115, "volume": 12918.0}, {"date": "2017-02-09", "close": 19.0837, "volume": 10458.0}, {"date": "2017-02-10", "close": 19.45, "volume": 16024.0}, {"date": "2017-02-13", "close": 19.25, "volume": 12212.0}, {"date": "2017-02-14", "close": 19.02, "volume": 10966.0}, {"date": "2017-02-15", "close": 19.0925, "volume": 11846.0}, {"date": "2017-02-16", "close": 19.02, "volume": 1292.0}, {"date": "2017-02-17", "close": 18.7502, "volume": 5076.0}, {"date": "2017-02-21", "close": 19.04, "volume": 13008.0}, {"date": "2017-02-22", "close": 19.0, "volume": 10166.0}, {"date": "2017-02-23", "close": 18.49, "volume": 1396.0}, {"date": "2017-02-24", "close": 18.705, "volume": 3872.0}, {"date": "2017-02-27", "close": 19.11, "volume": 9110.0}, {"date": "2017-02-28", "close": 18.94, "volume": 11112.0}, {"date": "2017-03-01", "close": 18.882, "volume": 6210.0}, {"date": "2017-03-02", "close": 18.635, "volume": 7522.0}, {"date": "2017-03-03", "close": 18.6, "volume": 7782.0}, {"date": "2017-03-06", "close": 18.34, "volume": 13090.0}, {"date": "2017-03-07", "close": 18.1732, "volume": 6100.0}, {"date": "2017-03-08", "close": 18.125, "volume": 20744.0}, {"date": "2017-03-09", "close": 18.125, "volume": 9092.0}, {"date": "2017-03-10", "close": 18.075, "volume": 7404.0}, {"date": "2017-03-13", "close": 18.1461, "volume": 1690.0}, {"date": "2017-03-14", "close": 18.0525, "volume": 3876.0}, {"date": "2017-03-15", "close": 18.1, "volume": 2842.0}, {"date": "2017-03-16", "close": 18.27, "volume": 6216.0}, {"date": "2017-03-17", "close": 18.25, "volume": 4710.0}, {"date": "2017-03-20", "close": 19.0684, "volume": 24160.0}, {"date": "2017-03-21", "close": 18.25, "volume": 35302.0}, {"date": "2017-03-22", "close": 18.025, "volume": 5384.0}, {"date": "2017-03-23", "close": 18.0251, "volume": 2178.0}, {"date": "2017-03-24", "close": 18.05, "volume": 4090.0}, {"date": "2017-03-27", "close": 18.4, "volume": 852.0}, {"date": "2017-03-28", "close": 18.045, "volume": 8342.0}, {"date": "2017-03-29", "close": 18.37, "volume": 3896.0}, {"date": "2017-03-30", "close": 18.5548, "volume": 3920.0}, {"date": "2017-03-31", "close": 18.665, "volume": 5152.0}, {"date": "2017-04-03", "close": 18.705, "volume": 3606.0}, {"date": "2017-04-04", "close": 18.5, "volume": 2552.0}, {"date": "2017-04-05", "close": 18.75, "volume": 8624.0}, {"date": "2017-04-06", "close": 18.93, "volume": 1632.0}, {"date": "2017-04-07", "close": 18.93, "volume": null}, {"date": "2017-04-10", "close": 18.695, "volume": 3402.0}, {"date": "2017-04-11", "close": 18.805, "volume": 1750.0}, {"date": "2017-04-12", "close": 18.8, "volume": 2870.0}, {"date": "2017-04-13", "close": 18.85, "volume": 7748.0}, {"date": "2017-04-17", "close": 19.0, "volume": 1552.0}, {"date": "2017-04-18", "close": 19.05, "volume": 7056.0}, {"date": "2017-04-19", "close": 19.015, "volume": 5652.0}, {"date": "2017-04-20", "close": 19.58, "volume": 11410.0}, {"date": "2017-04-21", "close": 19.675, "volume": 2156.0}, {"date": "2017-04-24", "close": 19.8215, "volume": 8508.0}, {"date": "2017-04-25", "close": 20.605, "volume": 48302.0}, {"date": "2017-04-26", "close": 20.875, "volume": 12518.0}, {"date": "2017-04-27", "close": 21.795, "volume": 28888.0}, {"date": "2017-04-28", "close": 21.775, "volume": 7518.0}, {"date": "2017-05-01", "close": 22.0, "volume": 31578.0}, {"date": "2017-05-02", "close": 22.015, "volume": 20988.0}, {"date": "2017-05-03", "close": 22.085, "volume": 17604.0}, {"date": "2017-05-04", "close": 22.45, "volume": 7052.0}, {"date": "2017-05-05", "close": 22.055, "volume": 9712.0}, {"date": "2017-05-08", "close": 22.2299, "volume": 16800.0}, {"date": "2017-05-09", "close": 22.125, "volume": 8988.0}, {"date": "2017-05-10", "close": 22.0, "volume": 16142.0}, {"date": "2017-05-11", "close": 22.21, "volume": 17704.0}, {"date": "2017-05-12", "close": 22.1, "volume": 6182.0}, {"date": "2017-05-15", "close": 22.205, "volume": 18084.0}, {"date": "2017-05-16", "close": 22.05, "volume": 21988.0}, {"date": "2017-05-17", "close": 21.815, "volume": 10448.0}, {"date": "2017-05-18", "close": 21.505, "volume": 21900.0}, {"date": "2017-05-19", "close": 21.55, "volume": 9114.0}, {"date": "2017-05-22", "close": 21.8749, "volume": 14884.0}, {"date": "2017-05-23", "close": 21.82, "volume": 9174.0}, {"date": "2017-05-24", "close": 21.885, "volume": 5790.0}, {"date": "2017-05-25", "close": 21.855, "volume": 7540.0}, {"date": "2017-05-26", "close": 21.825, "volume": 5820.0}, {"date": "2017-05-30", "close": 21.925, "volume": 7862.0}, {"date": "2017-05-31", "close": 22.125, "volume": 12494.0}, {"date": "2017-06-01", "close": 21.83, "volume": 5250.0}, {"date": "2017-06-02", "close": 22.09, "volume": 6936.0}, {"date": "2017-06-05", "close": 22.855, "volume": 42856.0}, {"date": "2017-06-06", "close": 22.56, "volume": 21182.0}, {"date": "2017-06-07", "close": 22.5976, "volume": 10832.0}, {"date": "2017-06-08", "close": 22.615, "volume": 3112.0}, {"date": "2017-06-09", "close": 22.925, "volume": 3336.0}, {"date": "2017-06-12", "close": 22.475, "volume": 33282.0}, {"date": "2017-06-13", "close": 22.745, "volume": 11230.0}, {"date": "2017-06-14", "close": 22.7, "volume": 7084.0}, {"date": "2017-06-15", "close": 22.75, "volume": 1512.0}, {"date": "2017-06-16", "close": 22.725, "volume": 1948.0}, {"date": "2017-06-19", "close": 22.575, "volume": 3580.0}, {"date": "2017-06-20", "close": 22.71, "volume": 8312.0}, {"date": "2017-06-21", "close": 21.8, "volume": 31954.0}, {"date": "2017-06-22", "close": 22.34, "volume": 7108.0}, {"date": "2017-06-23", "close": 22.36, "volume": 4772.0}, {"date": "2017-06-26", "close": 22.15, "volume": 8446.0}, {"date": "2017-06-27", "close": 21.785, "volume": 13366.0}, {"date": "2017-06-28", "close": 21.985, "volume": 5404.0}, {"date": "2017-06-29", "close": 21.885, "volume": 7354.0}, {"date": "2017-06-30", "close": 21.885, "volume": null}, {"date": "2017-07-03", "close": 22.45, "volume": 7508.0}, {"date": "2017-07-05", "close": 22.45, "volume": 6446.0}, {"date": "2017-07-06", "close": 21.8954, "volume": 11626.0}, {"date": "2017-07-07", "close": 21.83, "volume": 6464.0}, {"date": "2017-07-10", "close": 21.75, "volume": 28092.0}, {"date": "2017-07-11", "close": 21.955, "volume": 3372.0}, {"date": "2017-07-12", "close": 22.022, "volume": 1538.0}, {"date": "2017-07-13", "close": 22.25, "volume": 3716.0}, {"date": "2017-07-14", "close": 22.115, "volume": 2852.0}, {"date": "2017-07-17", "close": 22.1275, "volume": 6780.0}, {"date": "2017-07-18", "close": 21.845, "volume": 9640.0}, {"date": "2017-07-19", "close": 21.625, "volume": 3440.0}, {"date": "2017-07-20", "close": 21.5905, "volume": 4206.0}, {"date": "2017-07-21", "close": 21.545, "volume": 4038.0}, {"date": "2017-07-24", "close": 21.4003, "volume": 11698.0}, {"date": "2017-07-25", "close": 21.465, "volume": 8452.0}, {"date": "2017-07-26", "close": 21.41, "volume": 8148.0}, {"date": "2017-07-27", "close": 21.505, "volume": 2094.0}, {"date": "2017-07-28", "close": 21.77, "volume": 15566.0}, {"date": "2017-07-31", "close": 22.67, "volume": 12302.0}, {"date": "2017-08-01", "close": 22.49, "volume": 22504.0}, {"date": "2017-08-02", "close": 22.425, "volume": 10006.0}, {"date": "2017-08-03", "close": 22.375, "volume": 10052.0}, {"date": "2017-08-04", "close": 22.85, "volume": 17144.0}, {"date": "2017-08-07", "close": 22.82, "volume": 17182.0}, {"date": "2017-08-08", "close": 22.675, "volume": 12174.0}, {"date": "2017-08-09", "close": 22.725, "volume": 11336.0}, {"date": "2017-08-10", "close": 22.645, "volume": 15964.0}, {"date": "2017-08-11", "close": 22.44, "volume": 25674.0}, {"date": "2017-08-14", "close": 22.68, "volume": 22034.0}, {"date": "2017-08-15", "close": 22.75, "volume": 20356.0}, {"date": "2017-08-16", "close": 22.82, "volume": 13148.0}, {"date": "2017-08-17", "close": 22.85, "volume": 16182.0}, {"date": "2017-08-18", "close": 23.795, "volume": 11050.0}, {"date": "2017-08-21", "close": 24.175, "volume": 40252.0}, {"date": "2017-08-22", "close": 24.02, "volume": 40082.0}, {"date": "2017-08-23", "close": 24.405, "volume": 21456.0}, {"date": "2017-08-24", "close": 24.86, "volume": 30976.0}, {"date": "2017-08-25", "close": 24.985, "volume": 19526.0}, {"date": "2017-08-28", "close": 25.165, "volume": 16320.0}, {"date": "2017-08-29", "close": 25.165, "volume": 11030.0}, {"date": "2017-08-30", "close": 25.12, "volume": 8690.0}, {"date": "2017-08-31", "close": 25.015, "volume": 9218.0}, {"date": "2017-09-01", "close": 25.72, "volume": 66614.0}, {"date": "2017-09-05", "close": 25.7, "volume": 53740.0}, {"date": "2017-09-06", "close": 24.85, "volume": 36930.0}, {"date": "2017-09-07", "close": 24.77, "volume": 29380.0}, {"date": "2017-09-08", "close": 24.25, "volume": 191482.0}, {"date": "2017-09-11", "close": 24.21, "volume": 35510.0}, {"date": "2017-09-12", "close": 24.47, "volume": 23732.0}, {"date": "2017-09-13", "close": 24.355, "volume": 15960.0}, {"date": "2017-09-14", "close": 24.08, "volume": 53854.0}, {"date": "2017-09-15", "close": 24.545, "volume": 87040.0}, {"date": "2017-09-18", "close": 25.085, "volume": 47340.0}, {"date": "2017-09-19", "close": 25.0, "volume": 32206.0}, {"date": "2017-09-20", "close": 24.944, "volume": 5064.0}, {"date": "2017-09-21", "close": 25.005, "volume": 18178.0}, {"date": "2017-09-22", "close": 24.8551, "volume": 24974.0}, {"date": "2017-09-25", "close": 25.995, "volume": 147024.0}, {"date": "2017-09-26", "close": 26.345, "volume": 76300.0}, {"date": "2017-09-27", "close": 26.405, "volume": 47972.0}, {"date": "2017-09-28", "close": 26.55, "volume": 70322.0}, {"date": "2017-09-29", "close": 25.825, "volume": 74806.0}, {"date": "2017-10-02", "close": 25.59, "volume": 100334.0}, {"date": "2017-10-03", "close": 25.185, "volume": 157364.0}, {"date": "2017-10-04", "close": 25.65, "volume": 98468.0}, {"date": "2017-10-05", "close": 25.925, "volume": 26880.0}, {"date": "2017-10-06", "close": 26.01, "volume": 39722.0}, {"date": "2017-10-09", "close": 26.07, "volume": 25140.0}, {"date": "2017-10-10", "close": 26.125, "volume": 13438.0}, {"date": "2017-10-11", "close": 26.1, "volume": 20408.0}, {"date": "2017-10-12", "close": 25.94, "volume": 23540.0}, {"date": "2017-10-13", "close": 26.42, "volume": 21202.0}, {"date": "2017-10-16", "close": 26.475, "volume": 26476.0}, {"date": "2017-10-17", "close": 26.715, "volume": 25428.0}, {"date": "2017-10-18", "close": 26.645, "volume": 25010.0}, {"date": "2017-10-19", "close": 26.74, "volume": 124356.0}, {"date": "2017-10-20", "close": 27.0, "volume": 18568.0}, {"date": "2017-10-23", "close": 26.4, "volume": 34742.0}, {"date": "2017-10-24", "close": 25.995, "volume": 21782.0}, {"date": "2017-10-25", "close": 26.48, "volume": 11416.0}, {"date": "2017-10-26", "close": 26.655, "volume": 11548.0}, {"date": "2017-10-27", "close": 26.895, "volume": 24876.0}, {"date": "2017-10-30", "close": 27.195, "volume": 61552.0}, {"date": "2017-10-31", "close": 27.14, "volume": 33584.0}, {"date": "2017-11-01", "close": 28.215, "volume": 51828.0}, {"date": "2017-11-02", "close": 28.24, "volume": 43692.0}, {"date": "2017-11-03", "close": 28.1, "volume": 16460.0}, {"date": "2017-11-06", "close": 26.98, "volume": 57012.0}, {"date": "2017-11-07", "close": 27.195, "volume": 39684.0}, {"date": "2017-11-08", "close": 27.265, "volume": 33130.0}, {"date": "2017-11-09", "close": 27.76, "volume": 23474.0}, {"date": "2017-11-10", "close": 28.31, "volume": 27666.0}, {"date": "2017-11-13", "close": 27.885, "volume": 16178.0}, {"date": "2017-11-14", "close": 27.6554, "volume": 5386.0}, {"date": "2017-11-15", "close": 28.375, "volume": 25510.0}, {"date": "2017-11-16", "close": 28.875, "volume": 15404.0}, {"date": "2017-11-17", "close": 28.785, "volume": 11194.0}, {"date": "2017-11-20", "close": 28.08, "volume": 20672.0}, {"date": "2017-11-21", "close": 28.395, "volume": 28010.0}, {"date": "2017-11-22", "close": 28.42, "volume": 3386.0}, {"date": "2017-11-24", "close": 28.39, "volume": 6946.0}, {"date": "2017-11-27", "close": 28.54, "volume": 18172.0}, {"date": "2017-11-28", "close": 28.32, "volume": 11526.0}, {"date": "2017-11-29", "close": 28.75, "volume": 9954.0}, {"date": "2017-11-30", "close": 28.5, "volume": 14872.0}, {"date": "2017-12-01", "close": 28.44, "volume": 7626.0}, {"date": "2017-12-04", "close": 28.75, "volume": 24526.0}, {"date": "2017-12-05", "close": 28.935, "volume": 19052.0}, {"date": "2017-12-06", "close": 28.61, "volume": 7344.0}, {"date": "2017-12-07", "close": 28.52, "volume": 11694.0}, {"date": "2017-12-08", "close": 28.615, "volume": 15542.0}, {"date": "2017-12-11", "close": 28.5, "volume": 12308.0}, {"date": "2017-12-12", "close": 28.475, "volume": 19672.0}, {"date": "2017-12-13", "close": 27.945, "volume": 18092.0}, {"date": "2017-12-14", "close": 27.9, "volume": 91706.0}, {"date": "2017-12-15", "close": 27.665, "volume": 63046.0}, {"date": "2017-12-18", "close": 27.915, "volume": 49684.0}, {"date": "2017-12-19", "close": 27.835, "volume": 25128.0}, {"date": "2017-12-20", "close": 27.915, "volume": 61984.0}, {"date": "2017-12-21", "close": 27.9875, "volume": 16198.0}, {"date": "2017-12-22", "close": 28.0, "volume": 5052.0}, {"date": "2017-12-26", "close": 27.67, "volume": 31138.0}, {"date": "2017-12-27", "close": 27.105, "volume": 31852.0}, {"date": "2017-12-28", "close": 27.4, "volume": 17012.0}, {"date": "2017-12-29", "close": 27.285, "volume": 23744.0}, {"date": "2018-01-02", "close": 27.29, "volume": 31048.0}, {"date": "2018-01-03", "close": 27.055, "volume": 17870.0}, {"date": "2018-01-04", "close": 27.175, "volume": 15612.0}, {"date": "2018-01-05", "close": 27.05, "volume": 11452.0}, {"date": "2018-01-08", "close": 27.025, "volume": 24840.0}, {"date": "2018-01-09", "close": 27.25, "volume": 20612.0}, {"date": "2018-01-10", "close": 27.65, "volume": 20674.0}, {"date": "2018-01-11", "close": 27.64, "volume": 28880.0}, {"date": "2018-01-12", "close": 28.205, "volume": 13892.0}, {"date": "2018-01-16", "close": 28.73, "volume": 21786.0}, {"date": "2018-01-17", "close": 28.895, "volume": 25420.0}, {"date": "2018-01-18", "close": 28.955, "volume": 18726.0}, {"date": "2018-01-19", "close": 29.42, "volume": 25956.0}, {"date": "2018-01-22", "close": 29.69, "volume": 21752.0}, {"date": "2018-01-23", "close": 29.495, "volume": 15782.0}, {"date": "2018-01-24", "close": 29.17, "volume": 12116.0}, {"date": "2018-01-25", "close": 29.54, "volume": 9142.0}, {"date": "2018-01-26", "close": 28.44, "volume": 79824.0}, {"date": "2018-01-29", "close": 28.0, "volume": 39920.0}, {"date": "2018-01-30", "close": 28.1, "volume": 32464.0}, {"date": "2018-01-31", "close": 28.675, "volume": 23952.0}, {"date": "2018-02-01", "close": 29.065, "volume": 21718.0}, {"date": "2018-02-02", "close": 28.745, "volume": 31550.0}, {"date": "2018-02-05", "close": 28.185, "volume": 39840.0}, {"date": "2018-02-06", "close": 27.8, "volume": 30736.0}, {"date": "2018-02-07", "close": 27.475, "volume": 17484.0}, {"date": "2018-02-08", "close": 27.27, "volume": 56926.0}, {"date": "2018-02-09", "close": 27.255, "volume": 20160.0}, {"date": "2018-02-12", "close": 27.49, "volume": 9724.0}, {"date": "2018-02-13", "close": 27.29, "volume": 11100.0}, {"date": "2018-02-14", "close": 27.33, "volume": 22624.0}, {"date": "2018-02-15", "close": 27.35, "volume": 10160.0}, {"date": "2018-02-16", "close": 27.98, "volume": 10640.0}, {"date": "2018-02-20", "close": 27.325, "volume": 12354.0}, {"date": "2018-02-21", "close": 27.445, "volume": 32292.0}, {"date": "2018-02-22", "close": 27.36, "volume": 17966.0}, {"date": "2018-02-23", "close": 27.23, "volume": 18050.0}, {"date": "2018-02-26", "close": 27.265, "volume": 10814.0}, {"date": "2018-02-27", "close": 27.255, "volume": 15800.0}, {"date": "2018-02-28", "close": 27.15, "volume": 13014.0}, {"date": "2018-03-01", "close": 27.02, "volume": 11622.0}, {"date": "2018-03-02", "close": 27.2, "volume": 11784.0}, {"date": "2018-03-05", "close": 26.92, "volume": 11352.0}, {"date": "2018-03-06", "close": 26.955, "volume": 9596.0}, {"date": "2018-03-07", "close": 27.105, "volume": 13354.0}, {"date": "2018-03-08", "close": 27.285, "volume": 12180.0}, {"date": "2018-03-09", "close": 27.75, "volume": 11440.0}, {"date": "2018-03-12", "close": 27.775, "volume": 18094.0}, {"date": "2018-03-13", "close": 27.61, "volume": 10870.0}, {"date": "2018-03-14", "close": 26.92, "volume": 45544.0}, {"date": "2018-03-15", "close": 27.5, "volume": 20460.0}, {"date": "2018-03-16", "close": 27.62, "volume": 16110.0}, {"date": "2018-03-19", "close": 27.32, "volume": 5166.0}, {"date": "2018-03-20", "close": 27.8525, "volume": 7976.0}, {"date": "2018-03-21", "close": 27.3825, "volume": 18598.0}, {"date": "2018-03-22", "close": 27.225, "volume": 14762.0}, {"date": "2018-03-23", "close": 26.95, "volume": 17628.0}, {"date": "2018-03-26", "close": 26.535, "volume": 21292.0}, {"date": "2018-03-27", "close": 26.77, "volume": 18322.0}, {"date": "2018-03-28", "close": 26.61, "volume": 29454.0}, {"date": "2018-03-29", "close": 26.75, "volume": 48496.0}, {"date": "2018-04-02", "close": 26.61, "volume": 26302.0}, {"date": "2018-04-03", "close": 27.02, "volume": 22250.0}, {"date": "2018-04-04", "close": 27.2, "volume": 21508.0}, {"date": "2018-04-05", "close": 27.98, "volume": 40520.0}, {"date": "2018-04-06", "close": 27.7975, "volume": 32028.0}, {"date": "2018-04-09", "close": 27.92, "volume": 11600.0}, {"date": "2018-04-10", "close": 28.11, "volume": 20426.0}, {"date": "2018-04-11", "close": 28.2125, "volume": 24574.0}, {"date": "2018-04-12", "close": 28.275, "volume": 26442.0}, {"date": "2018-04-13", "close": 28.27, "volume": 16366.0}, {"date": "2018-04-16", "close": 28.235, "volume": 23178.0}, {"date": "2018-04-17", "close": 28.08, "volume": 15970.0}, {"date": "2018-04-18", "close": 28.05, "volume": 12470.0}, {"date": "2018-04-19", "close": 28.245, "volume": 20450.0}, {"date": "2018-04-20", "close": 28.225, "volume": 26940.0}, {"date": "2018-04-23", "close": 28.2, "volume": 32976.0}, {"date": "2018-04-24", "close": 28.22, "volume": 20874.0}, {"date": "2018-04-25", "close": 28.22, "volume": 6502.0}, {"date": "2018-04-26", "close": 28.1, "volume": 37668.0}, {"date": "2018-04-27", "close": 28.295, "volume": 30712.0}, {"date": "2018-04-30", "close": 28.79, "volume": 64146.0}, {"date": "2018-05-01", "close": 28.745, "volume": 25530.0}, {"date": "2018-05-02", "close": 28.46, "volume": 26454.0}, {"date": "2018-05-03", "close": 28.42, "volume": 25702.0}, {"date": "2018-05-04", "close": 28.955, "volume": 24734.0}, {"date": "2018-05-07", "close": 28.945, "volume": 32606.0}, {"date": "2018-05-08", "close": 28.925, "volume": 27842.0}, {"date": "2018-05-09", "close": 28.895, "volume": 16366.0}, {"date": "2018-05-10", "close": 28.68, "volume": 22888.0}, {"date": "2018-05-11", "close": 28.7, "volume": 17616.0}, {"date": "2018-05-14", "close": 28.935, "volume": 23040.0}, {"date": "2018-05-15", "close": 28.895, "volume": 18566.0}, {"date": "2018-05-16", "close": 28.93, "volume": 27074.0}, {"date": "2018-05-17", "close": 28.95, "volume": 30236.0}, {"date": "2018-05-18", "close": 28.9225, "volume": 27818.0}, {"date": "2018-05-21", "close": 28.965, "volume": 23914.0}, {"date": "2018-05-22", "close": 28.975, "volume": 31208.0}, {"date": "2018-05-23", "close": 29.11, "volume": 54874.0}, {"date": "2018-05-24", "close": 29.49, "volume": 64134.0}, {"date": "2018-05-25", "close": 29.38, "volume": 27142.0}, {"date": "2018-05-29", "close": 29.405, "volume": 18498.0}, {"date": "2018-05-30", "close": 29.035, "volume": 23284.0}, {"date": "2018-05-31", "close": 29.05, "volume": 21868.0}, {"date": "2018-06-01", "close": 29.1, "volume": 48112.0}, {"date": "2018-06-04", "close": 29.655, "volume": 54304.0}, {"date": "2018-06-05", "close": 29.745, "volume": 21854.0}, {"date": "2018-06-06", "close": 29.855, "volume": 33650.0}, {"date": "2018-06-07", "close": 29.985, "volume": 34670.0}, {"date": "2018-06-08", "close": 30.2, "volume": 28634.0}, {"date": "2018-06-11", "close": 30.065, "volume": 47246.0}, {"date": "2018-06-12", "close": 30.245, "volume": 13310.0}, {"date": "2018-06-13", "close": 30.15, "volume": 43502.0}, {"date": "2018-06-14", "close": 29.845, "volume": 13118.0}, {"date": "2018-06-15", "close": 29.58, "volume": 23994.0}, {"date": "2018-06-18", "close": 29.89, "volume": 23264.0}, {"date": "2018-06-19", "close": 30.575, "volume": 35056.0}, {"date": "2018-06-20", "close": 29.875, "volume": 45972.0}, {"date": "2018-06-21", "close": 29.31, "volume": 48388.0}, {"date": "2018-06-22", "close": 29.56, "volume": 742822.0}, {"date": "2018-06-25", "close": 30.355, "volume": 60936.0}, {"date": "2018-06-26", "close": 30.48, "volume": 43240.0}, {"date": "2018-06-27", "close": 30.67, "volume": 68464.0}, {"date": "2018-06-28", "close": 31.865, "volume": 102194.0}, {"date": "2018-06-29", "close": 31.625, "volume": 67350.0}, {"date": "2018-07-02", "close": 31.595, "volume": 26536.0}, {"date": "2018-07-03", "close": 31.78, "volume": 52138.0}, {"date": "2018-07-05", "close": 31.895, "volume": 30158.0}, {"date": "2018-07-06", "close": 31.935, "volume": 38052.0}, {"date": "2018-07-09", "close": 32.65, "volume": 32816.0}, {"date": "2018-07-10", "close": 32.745, "volume": 28124.0}, {"date": "2018-07-11", "close": 32.25, "volume": 27520.0}, {"date": "2018-07-12", "close": 31.905, "volume": 52730.0}, {"date": "2018-07-13", "close": 31.005, "volume": 57004.0}, {"date": "2018-07-16", "close": 31.565, "volume": 49880.0}, {"date": "2018-07-17", "close": 30.9, "volume": 28856.0}, {"date": "2018-07-18", "close": 30.7, "volume": 131190.0}, {"date": "2018-07-19", "close": 31.02, "volume": 59238.0}, {"date": "2018-07-20", "close": 31.065, "volume": 34548.0}, {"date": "2018-07-23", "close": 31.2, "volume": 34698.0}, {"date": "2018-07-24", "close": 31.43, "volume": 45668.0}, {"date": "2018-07-25", "close": 30.86, "volume": 40238.0}, {"date": "2018-07-26", "close": 31.5, "volume": 41200.0}, {"date": "2018-07-27", "close": 31.11, "volume": 41256.0}, {"date": "2018-07-30", "close": 30.9, "volume": 42398.0}, {"date": "2018-07-31", "close": 30.685, "volume": 33064.0}, {"date": "2018-08-01", "close": 30.725, "volume": 39274.0}, {"date": "2018-08-02", "close": 31.19, "volume": 35242.0}, {"date": "2018-08-03", "close": 30.7, "volume": 28734.0}, {"date": "2018-08-06", "close": 30.575, "volume": 33832.0}, {"date": "2018-08-07", "close": 30.595, "volume": 49134.0}, {"date": "2018-08-08", "close": 30.6, "volume": 34810.0}, {"date": "2018-08-09", "close": 30.255, "volume": 73352.0}, {"date": "2018-08-10", "close": 29.96, "volume": 27994.0}, {"date": "2018-08-13", "close": 29.795, "volume": 17354.0}, {"date": "2018-08-14", "close": 29.68, "volume": 35556.0}, {"date": "2018-08-15", "close": 29.3, "volume": 79818.0}, {"date": "2018-08-16", "close": 30.19, "volume": 29610.0}, {"date": "2018-08-17", "close": 30.48, "volume": 25884.0}, {"date": "2018-08-20", "close": 29.64, "volume": 68282.0}, {"date": "2018-08-21", "close": 29.87, "volume": 51944.0}, {"date": "2018-08-22", "close": 29.88, "volume": 24456.0}, {"date": "2018-08-23", "close": 29.195, "volume": 23822.0}, {"date": "2018-08-24", "close": 28.985, "volume": 33216.0}, {"date": "2018-08-27", "close": 28.5, "volume": 80390.0}, {"date": "2018-08-28", "close": 28.87, "volume": 44038.0}, {"date": "2018-08-29", "close": 29.13, "volume": 81796.0}, {"date": "2018-08-30", "close": 29.305, "volume": 26980.0}, {"date": "2018-08-31", "close": 29.165, "volume": 26966.0}, {"date": "2018-09-04", "close": 29.135, "volume": 40522.0}, {"date": "2018-09-05", "close": 29.145, "volume": 67782.0}, {"date": "2018-09-06", "close": 29.25, "volume": 39760.0}, {"date": "2018-09-07", "close": 29.24, "volume": 58608.0}, {"date": "2018-09-10", "close": 29.195, "volume": 19278.0}, {"date": "2018-09-11", "close": 28.78, "volume": 38822.0}, {"date": "2018-09-12", "close": 28.625, "volume": 14324.0}, {"date": "2018-09-13", "close": 28.39, "volume": 19728.0}, {"date": "2018-09-14", "close": 28.35, "volume": 10600.0}, {"date": "2018-09-17", "close": 28.075, "volume": 36162.0}, {"date": "2018-09-18", "close": 27.48, "volume": 27742.0}, {"date": "2018-09-19", "close": 26.93, "volume": 31182.0}, {"date": "2018-09-20", "close": 27.135, "volume": 36964.0}, {"date": "2018-09-21", "close": 27.265, "volume": 53742.0}, {"date": "2018-09-24", "close": 27.42, "volume": 58798.0}, {"date": "2018-09-25", "close": 27.89, "volume": 39018.0}, {"date": "2018-09-26", "close": 27.95, "volume": 46474.0}, {"date": "2018-09-27", "close": 27.99, "volume": 62420.0}, {"date": "2018-09-28", "close": 27.86, "volume": 117090.0}, {"date": "2018-10-01", "close": 27.13, "volume": 48228.0}, {"date": "2018-10-02", "close": 26.035, "volume": 43758.0}, {"date": "2018-10-03", "close": 26.085, "volume": 56588.0}, {"date": "2018-10-04", "close": 26.07, "volume": 65254.0}, {"date": "2018-10-05", "close": 26.11, "volume": 15574.0}, {"date": "2018-10-08", "close": 26.515, "volume": 24562.0}, {"date": "2018-10-09", "close": 26.43, "volume": 17622.0}, {"date": "2018-10-10", "close": 26.38, "volume": 20480.0}, {"date": "2018-10-11", "close": 25.735, "volume": 39934.0}, {"date": "2018-10-12", "close": 24.775, "volume": 58204.0}, {"date": "2018-10-15", "close": 24.575, "volume": 27582.0}, {"date": "2018-10-16", "close": 24.825, "volume": 16496.0}, {"date": "2018-10-17", "close": 24.865, "volume": 26504.0}, {"date": "2018-10-18", "close": 24.67, "volume": 17662.0}, {"date": "2018-10-19", "close": 23.905, "volume": 20402.0}, {"date": "2018-10-22", "close": 23.855, "volume": 34766.0}, {"date": "2018-10-23", "close": 23.66, "volume": 22930.0}, {"date": "2018-10-24", "close": 21.95, "volume": 95698.0}, {"date": "2018-10-25", "close": 21.955, "volume": 49834.0}, {"date": "2018-10-26", "close": 22.5, "volume": 18434.0}, {"date": "2018-10-29", "close": 22.275, "volume": 51162.0}, {"date": "2018-10-30", "close": 22.24, "volume": 26054.0}, {"date": "2018-10-31", "close": 22.57, "volume": 76682.0}, {"date": "2018-11-01", "close": 22.67, "volume": 33000.0}, {"date": "2018-11-02", "close": 23.15, "volume": 53186.0}, {"date": "2018-11-05", "close": 23.085, "volume": 23980.0}, {"date": "2018-11-06", "close": 23.555, "volume": 6866.0}, {"date": "2018-11-07", "close": 23.505, "volume": 16888.0}, {"date": "2018-11-08", "close": 23.485, "volume": 25548.0}, {"date": "2018-11-09", "close": 23.375, "volume": 30572.0}, {"date": "2018-11-12", "close": 23.25, "volume": 20406.0}, {"date": "2018-11-13", "close": 23.36, "volume": 25026.0}, {"date": "2018-11-14", "close": 23.045, "volume": 42924.0}, {"date": "2018-11-15", "close": 23.27, "volume": 31466.0}, {"date": "2018-11-16", "close": 23.365, "volume": 120884.0}, {"date": "2018-11-19", "close": 23.395, "volume": 65368.0}, {"date": "2018-11-20", "close": 23.115, "volume": 36690.0}, {"date": "2018-11-21", "close": 23.425, "volume": 46856.0}, {"date": "2018-11-23", "close": 23.165, "volume": 9834.0}, {"date": "2018-11-26", "close": 23.065, "volume": 36998.0}, {"date": "2018-11-27", "close": 23.585, "volume": 43066.0}, {"date": "2018-11-28", "close": 23.705, "volume": 35682.0}, {"date": "2018-11-29", "close": 23.675, "volume": 11086.0}, {"date": "2018-11-30", "close": 23.93, "volume": 22406.0}, {"date": "2018-12-03", "close": 23.87, "volume": 26896.0}, {"date": "2018-12-04", "close": 23.195, "volume": 30836.0}, {"date": "2018-12-06", "close": 22.335, "volume": 46764.0}, {"date": "2018-12-07", "close": 22.32, "volume": 27654.0}, {"date": "2018-12-10", "close": 22.09, "volume": 21556.0}, {"date": "2018-12-11", "close": 21.595, "volume": 32924.0}, {"date": "2018-12-12", "close": 21.915, "volume": 19700.0}, {"date": "2018-12-13", "close": 21.645, "volume": 28662.0}, {"date": "2018-12-14", "close": 21.495, "volume": 33058.0}, {"date": "2018-12-17", "close": 21.69, "volume": 27084.0}, {"date": "2018-12-18", "close": 21.34, "volume": 39904.0}, {"date": "2018-12-19", "close": 21.22, "volume": 27986.0}, {"date": "2018-12-20", "close": 21.52, "volume": 49742.0}, {"date": "2018-12-21", "close": 21.535, "volume": 79480.0}, {"date": "2018-12-24", "close": 21.035, "volume": 24042.0}, {"date": "2018-12-26", "close": 21.1, "volume": 56570.0}, {"date": "2018-12-27", "close": 21.32, "volume": 30146.0}, {"date": "2018-12-28", "close": 21.12, "volume": 19180.0}, {"date": "2018-12-31", "close": 21.44, "volume": 89486.0}, {"date": "2019-01-02", "close": 22.15, "volume": 51024.0}, {"date": "2019-01-03", "close": 22.05, "volume": 13594.0}, {"date": "2019-01-04", "close": 23.0, "volume": 31176.0}, {"date": "2019-01-07", "close": 22.585, "volume": 22708.0}, {"date": "2019-01-08", "close": 22.7, "volume": 17504.0}, {"date": "2019-01-09", "close": 22.77, "volume": 27936.0}, {"date": "2019-01-10", "close": 22.475, "volume": 9208.0}, {"date": "2019-01-11", "close": 22.7, "volume": 22702.0}, {"date": "2019-01-14", "close": 22.67, "volume": 13022.0}, {"date": "2019-01-15", "close": 22.49, "volume": 18826.0}, {"date": "2019-01-16", "close": 23.01, "volume": 29866.0}, {"date": "2019-01-17", "close": 23.14, "volume": 22140.0}, {"date": "2019-01-18", "close": 23.735, "volume": 26792.0}, {"date": "2019-01-22", "close": 23.86, "volume": 21132.0}, {"date": "2019-01-23", "close": 23.985, "volume": 48828.0}, {"date": "2019-01-24", "close": 24.465, "volume": 42648.0}, {"date": "2019-01-25", "close": 24.43, "volume": 35008.0}, {"date": "2019-01-28", "close": 24.075, "volume": 15668.0}, {"date": "2019-01-29", "close": 25.685, "volume": 68574.0}, {"date": "2019-01-30", "close": 24.545, "volume": 41838.0}, {"date": "2019-01-31", "close": 24.275, "volume": 16418.0}, {"date": "2019-02-01", "close": 24.355, "volume": 35568.0}, {"date": "2019-02-04", "close": 24.555, "volume": 39794.0}, {"date": "2019-02-05", "close": 25.125, "volume": 25218.0}, {"date": "2019-02-06", "close": 25.085, "volume": 22972.0}, {"date": "2019-02-07", "close": 25.915, "volume": 15404.0}, {"date": "2019-02-08", "close": 26.0, "volume": 31612.0}, {"date": "2019-02-11", "close": 26.105, "volume": 37504.0}, {"date": "2019-02-12", "close": 25.905, "volume": 15426.0}, {"date": "2019-02-13", "close": 26.06, "volume": 11214.0}, {"date": "2019-02-14", "close": 25.75, "volume": 11156.0}, {"date": "2019-02-15", "close": 26.065, "volume": 26158.0}, {"date": "2019-02-19", "close": 26.22, "volume": 14600.0}, {"date": "2019-02-20", "close": 26.075, "volume": 24040.0}, {"date": "2019-02-21", "close": 26.17, "volume": 4316.0}, {"date": "2019-02-22", "close": 26.47, "volume": 14422.0}, {"date": "2019-02-25", "close": 26.135, "volume": 15740.0}, {"date": "2019-02-26", "close": 26.09, "volume": 25824.0}, {"date": "2019-02-27", "close": 25.755, "volume": 17818.0}, {"date": "2019-02-28", "close": 25.925, "volume": 14822.0}, {"date": "2019-03-01", "close": 26.3, "volume": 29292.0}, {"date": "2019-03-04", "close": 26.185, "volume": 19912.0}, {"date": "2019-03-05", "close": 25.805, "volume": 11802.0}, {"date": "2019-03-06", "close": 25.325, "volume": 26770.0}, {"date": "2019-03-07", "close": 25.39, "volume": 15750.0}, {"date": "2019-03-08", "close": 25.32, "volume": 15090.0}, {"date": "2019-03-11", "close": 25.225, "volume": 8384.0}, {"date": "2019-03-12", "close": 25.27, "volume": 9498.0}, {"date": "2019-03-13", "close": 25.06, "volume": 9442.0}, {"date": "2019-03-14", "close": 24.89, "volume": 12592.0}, {"date": "2019-03-15", "close": 25.63, "volume": 47372.0}, {"date": "2019-03-18", "close": 25.555, "volume": 14976.0}, {"date": "2019-03-19", "close": 25.36, "volume": 7396.0}, {"date": "2019-03-20", "close": 24.695, "volume": 11778.0}, {"date": "2019-03-21", "close": 24.325, "volume": 29178.0}, {"date": "2019-03-22", "close": 23.06, "volume": 25944.0}, {"date": "2019-03-25", "close": 23.275, "volume": 14034.0}, {"date": "2019-03-26", "close": 24.03, "volume": 26612.0}, {"date": "2019-03-27", "close": 24.78, "volume": 24772.0}, {"date": "2019-03-28", "close": 24.74, "volume": 9168.0}, {"date": "2019-03-29", "close": 25.24, "volume": 22958.0}, {"date": "2019-04-01", "close": 25.2, "volume": 16498.0}, {"date": "2019-04-02", "close": 24.99, "volume": 12326.0}, {"date": "2019-04-03", "close": 25.045, "volume": 17876.0}, {"date": "2019-04-04", "close": 25.665, "volume": 9072.0}, {"date": "2019-04-05", "close": 25.265, "volume": 10980.0}, {"date": "2019-04-08", "close": 25.25, "volume": 6590.0}, {"date": "2019-04-09", "close": 25.01, "volume": 9424.0}, {"date": "2019-04-10", "close": 25.36, "volume": 22614.0}, {"date": "2019-04-11", "close": 24.965, "volume": 24962.0}, {"date": "2019-04-12", "close": 24.775, "volume": 28758.0}, {"date": "2019-04-15", "close": 25.38, "volume": 32730.0}, {"date": "2019-04-16", "close": 25.465, "volume": 23666.0}, {"date": "2019-04-17", "close": 25.475, "volume": 7524.0}, {"date": "2019-04-18", "close": 25.49, "volume": 17204.0}, {"date": "2019-04-22", "close": 25.1, "volume": 19344.0}, {"date": "2019-04-23", "close": 25.49, "volume": 26318.0}, {"date": "2019-04-24", "close": 25.55, "volume": 13376.0}, {"date": "2019-04-25", "close": 25.72, "volume": 9734.0}, {"date": "2019-04-26", "close": 25.435, "volume": 29538.0}, {"date": "2019-04-29", "close": 25.695, "volume": 35302.0}, {"date": "2019-04-30", "close": 25.845, "volume": 18902.0}, {"date": "2019-05-01", "close": 25.745, "volume": 27226.0}, {"date": "2019-05-02", "close": 26.12, "volume": 23414.0}, {"date": "2019-05-03", "close": 26.465, "volume": 34184.0}, {"date": "2019-05-06", "close": 26.105, "volume": 11396.0}, {"date": "2019-05-07", "close": 26.0, "volume": 12982.0}, {"date": "2019-05-08", "close": 25.995, "volume": 13690.0}, {"date": "2019-05-09", "close": 25.76, "volume": 6600.0}, {"date": "2019-05-10", "close": 25.69, "volume": 23740.0}, {"date": "2019-05-13", "close": 25.6, "volume": 19884.0}, {"date": "2019-05-14", "close": 25.25, "volume": 14036.0}, {"date": "2019-05-15", "close": 25.83, "volume": 20126.0}, {"date": "2019-05-16", "close": 25.27, "volume": 22878.0}, {"date": "2019-05-17", "close": 25.215, "volume": 11876.0}, {"date": "2019-05-20", "close": 25.155, "volume": 7218.0}, {"date": "2019-05-21", "close": 25.03, "volume": 5994.0}, {"date": "2019-05-22", "close": 24.8, "volume": 5262.0}, {"date": "2019-05-23", "close": 24.0, "volume": 35482.0}, {"date": "2019-05-24", "close": 24.13, "volume": 71414.0}, {"date": "2019-05-28", "close": 24.275, "volume": 23100.0}, {"date": "2019-05-29", "close": 24.26, "volume": 14588.0}, {"date": "2019-05-30", "close": 23.95, "volume": 15778.0}, {"date": "2019-05-31", "close": 23.575, "volume": 30738.0}, {"date": "2019-06-03", "close": 23.385, "volume": 31220.0}, {"date": "2019-06-04", "close": 23.75, "volume": 16446.0}, {"date": "2019-06-05", "close": 23.855, "volume": 17538.0}, {"date": "2019-06-06", "close": 23.67, "volume": 10958.0}, {"date": "2019-06-07", "close": 24.045, "volume": 12210.0}, {"date": "2019-06-10", "close": 24.25, "volume": 6716.0}, {"date": "2019-06-11", "close": 24.43, "volume": 9264.0}, {"date": "2019-06-12", "close": 24.67, "volume": 7482.0}, {"date": "2019-06-13", "close": 24.725, "volume": 19210.0}, {"date": "2019-06-14", "close": 24.815, "volume": 18714.0}, {"date": "2019-06-17", "close": 24.34, "volume": 8452.0}, {"date": "2019-06-18", "close": 24.875, "volume": 21902.0}, {"date": "2019-06-19", "close": 24.635, "volume": 22214.0}, {"date": "2019-06-20", "close": 24.605, "volume": 6750.0}, {"date": "2019-06-21", "close": 24.25, "volume": 37856.0}, {"date": "2019-06-24", "close": 24.165, "volume": 10878.0}, {"date": "2019-06-25", "close": 24.49, "volume": 15898.0}, {"date": "2019-06-26", "close": 24.78, "volume": 24152.0}, {"date": "2019-06-27", "close": 25.345, "volume": 38764.0}, {"date": "2019-06-28", "close": 25.935, "volume": 184832.0}, {"date": "2019-07-01", "close": 25.445, "volume": 17602.0}, {"date": "2019-07-02", "close": 25.235, "volume": 20736.0}, {"date": "2019-07-03", "close": 24.645, "volume": 5560.0}, {"date": "2019-07-05", "close": 25.46, "volume": 6464.0}, {"date": "2019-07-08", "close": 25.025, "volume": 15138.0}, {"date": "2019-07-09", "close": 24.81, "volume": 7454.0}, {"date": "2019-07-10", "close": 24.46, "volume": 5830.0}, {"date": "2019-07-11", "close": 24.49, "volume": 11326.0}, {"date": "2019-07-12", "close": 25.005, "volume": 17600.0}, {"date": "2019-07-15", "close": 24.95, "volume": 7288.0}, {"date": "2019-07-16", "close": 24.79, "volume": 13724.0}, {"date": "2019-07-17", "close": 24.655, "volume": 12548.0}, {"date": "2019-07-18", "close": 24.3, "volume": 7430.0}, {"date": "2019-07-19", "close": 24.28, "volume": 11904.0}, {"date": "2019-07-22", "close": 24.465, "volume": 5488.0}, {"date": "2019-07-23", "close": 24.21, "volume": 5586.0}, {"date": "2019-07-24", "close": 24.6, "volume": 13476.0}, {"date": "2019-07-25", "close": 25.65, "volume": 7176.0}, {"date": "2019-07-26", "close": 24.71, "volume": 22372.0}, {"date": "2019-07-29", "close": 24.25, "volume": 11880.0}, {"date": "2019-07-30", "close": 24.315, "volume": 18852.0}, {"date": "2019-07-31", "close": 24.65, "volume": 68678.0}, {"date": "2019-08-01", "close": 24.175, "volume": 25362.0}, {"date": "2019-08-02", "close": 23.815, "volume": 11742.0}, {"date": "2019-08-05", "close": 23.41, "volume": 14462.0}, {"date": "2019-08-06", "close": 23.51, "volume": 5452.0}, {"date": "2019-08-07", "close": 23.2, "volume": 16404.0}, {"date": "2019-08-08", "close": 24.19, "volume": 28146.0}, {"date": "2019-08-09", "close": 24.035, "volume": 6316.0}, {"date": "2019-08-12", "close": 23.875, "volume": 9126.0}, {"date": "2019-08-13", "close": 24.29, "volume": 1882.0}, {"date": "2019-08-14", "close": 24.015, "volume": 35826.0}, {"date": "2019-08-15", "close": 24.37, "volume": 41512.0}, {"date": "2019-08-16", "close": 24.565, "volume": 27254.0}, {"date": "2019-08-19", "close": 24.55, "volume": 11418.0}, {"date": "2019-08-20", "close": 24.32, "volume": 7386.0}, {"date": "2019-08-21", "close": 24.97, "volume": 33688.0}, {"date": "2019-08-22", "close": 24.46, "volume": 9918.0}, {"date": "2019-08-23", "close": 23.905, "volume": 13854.0}, {"date": "2019-08-26", "close": 24.42, "volume": 11500.0}, {"date": "2019-08-27", "close": 24.185, "volume": 9034.0}, {"date": "2019-08-28", "close": 24.295, "volume": 10728.0}, {"date": "2019-08-29", "close": 24.205, "volume": 7506.0}, {"date": "2019-08-30", "close": 24.2, "volume": 9434.0}, {"date": "2019-09-03", "close": 23.85, "volume": 9220.0}, {"date": "2019-09-04", "close": 24.175, "volume": 1156.0}, {"date": "2019-09-05", "close": 24.34, "volume": 10032.0}, {"date": "2019-09-06", "close": 24.355, "volume": 7562.0}, {"date": "2019-09-09", "close": 24.935, "volume": 15062.0}, {"date": "2019-09-10", "close": 24.92, "volume": 10828.0}, {"date": "2019-09-11", "close": 25.015, "volume": 18572.0}, {"date": "2019-09-12", "close": 25.925, "volume": 27036.0}, {"date": "2019-09-13", "close": 25.745, "volume": 15260.0}, {"date": "2019-09-16", "close": 25.86, "volume": 9570.0}, {"date": "2019-09-17", "close": 26.35, "volume": 20934.0}, {"date": "2019-09-18", "close": 26.175, "volume": 26404.0}, {"date": "2019-09-19", "close": 25.9, "volume": 19570.0}, {"date": "2019-09-20", "close": 25.8, "volume": 59948.0}, {"date": "2019-09-23", "close": 25.445, "volume": 18256.0}, {"date": "2019-09-24", "close": 25.37, "volume": 26676.0}, {"date": "2019-09-25", "close": 25.45, "volume": 24484.0}, {"date": "2019-09-26", "close": 25.7, "volume": 22460.0}, {"date": "2019-09-27", "close": 25.76, "volume": 42130.0}, {"date": "2019-09-30", "close": 26.25, "volume": 13690.0}, {"date": "2019-10-01", "close": 25.77, "volume": 18718.0}, {"date": "2019-10-02", "close": 26.0, "volume": 30948.0}, {"date": "2019-10-03", "close": 25.945, "volume": 13124.0}, {"date": "2019-10-04", "close": 26.2, "volume": 9744.0}, {"date": "2019-10-07", "close": 26.005, "volume": 11510.0}, {"date": "2019-10-08", "close": 25.28, "volume": 12388.0}, {"date": "2019-10-09", "close": 25.195, "volume": 7108.0}, {"date": "2019-10-10", "close": 25.34, "volume": 7924.0}, {"date": "2019-10-11", "close": 25.53, "volume": 16224.0}, {"date": "2019-10-14", "close": 25.695, "volume": 6606.0}, {"date": "2019-10-15", "close": 25.955, "volume": 9308.0}, {"date": "2019-10-16", "close": 26.16, "volume": 8662.0}, {"date": "2019-10-17", "close": 26.24, "volume": 17520.0}, {"date": "2019-10-18", "close": 26.005, "volume": 7288.0}, {"date": "2019-10-21", "close": 26.7, "volume": 23716.0}, {"date": "2019-10-22", "close": 26.875, "volume": 14584.0}, {"date": "2019-10-23", "close": 27.365, "volume": 22014.0}, {"date": "2019-10-24", "close": 27.0, "volume": 5912.0}, {"date": "2019-10-25", "close": 27.31, "volume": 24190.0}, {"date": "2019-10-28", "close": 28.145, "volume": 31786.0}, {"date": "2019-10-29", "close": 28.115, "volume": 37298.0}, {"date": "2019-10-30", "close": 28.405, "volume": 42016.0}, {"date": "2019-10-31", "close": 28.625, "volume": 28464.0}, {"date": "2019-11-01", "close": 28.73, "volume": 43888.0}, {"date": "2019-11-04", "close": 28.74, "volume": 25216.0}, {"date": "2019-11-05", "close": 28.96, "volume": 33022.0}, {"date": "2019-11-06", "close": 29.065, "volume": 21348.0}, {"date": "2019-11-07", "close": 29.45, "volume": 30082.0}, {"date": "2019-11-08", "close": 29.75, "volume": 52866.0}, {"date": "2019-11-11", "close": 29.92, "volume": 35720.0}, {"date": "2019-11-12", "close": 29.56, "volume": 26170.0}, {"date": "2019-11-13", "close": 29.945, "volume": 20656.0}, {"date": "2019-11-14", "close": 29.88, "volume": 12962.0}, {"date": "2019-11-15", "close": 29.735, "volume": 9422.0}, {"date": "2019-11-18", "close": 29.835, "volume": 13662.0}, {"date": "2019-11-19", "close": 29.69, "volume": 11980.0}, {"date": "2019-11-20", "close": 28.285, "volume": 40696.0}, {"date": "2019-11-21", "close": 28.895, "volume": 32788.0}, {"date": "2019-11-22", "close": 29.45, "volume": 30024.0}, {"date": "2019-11-25", "close": 30.0, "volume": 24828.0}, {"date": "2019-11-26", "close": 29.915, "volume": 19258.0}, {"date": "2019-11-27", "close": 30.225, "volume": 13216.0}, {"date": "2019-11-29", "close": 29.89, "volume": 8284.0}, {"date": "2019-12-02", "close": 29.92, "volume": 23598.0}, {"date": "2019-12-03", "close": 29.9, "volume": 19908.0}, {"date": "2019-12-04", "close": 29.755, "volume": 39584.0}, {"date": "2019-12-05", "close": 29.99, "volume": 48198.0}, {"date": "2019-12-06", "close": 30.725, "volume": 36254.0}, {"date": "2019-12-09", "close": 30.92, "volume": 43354.0}, {"date": "2019-12-10", "close": 31.4, "volume": 22168.0}, {"date": "2019-12-11", "close": 31.305, "volume": 42250.0}, {"date": "2019-12-12", "close": 31.645, "volume": 46942.0}, {"date": "2019-12-13", "close": 31.775, "volume": 32604.0}, {"date": "2019-12-16", "close": 31.75, "volume": 41318.0}, {"date": "2019-12-17", "close": 31.925, "volume": 42560.0}, {"date": "2019-12-18", "close": 31.76, "volume": 23150.0}, {"date": "2019-12-19", "close": 31.7, "volume": 26600.0}, {"date": "2019-12-20", "close": 31.95, "volume": 82558.0}, {"date": "2019-12-23", "close": 31.415, "volume": 27586.0}, {"date": "2019-12-24", "close": 31.22, "volume": 7460.0}, {"date": "2019-12-26", "close": 31.69, "volume": 11578.0}, {"date": "2019-12-27", "close": 31.49, "volume": 16776.0}, {"date": "2019-12-30", "close": 31.6, "volume": 8824.0}, {"date": "2019-12-31", "close": 31.895, "volume": 23816.0}, {"date": "2020-01-02", "close": 31.385, "volume": 21170.0}, {"date": "2020-01-03", "close": 31.195, "volume": 14882.0}, {"date": "2020-01-06", "close": 31.43, "volume": 18950.0}, {"date": "2020-01-07", "close": 30.8, "volume": 24302.0}, {"date": "2020-01-08", "close": 30.805, "volume": 17456.0}, {"date": "2020-01-09", "close": 30.94, "volume": 13940.0}, {"date": "2020-01-10", "close": 30.65, "volume": 22714.0}, {"date": "2020-01-13", "close": 31.605, "volume": 23990.0}, {"date": "2020-01-14", "close": 31.095, "volume": 34890.0}, {"date": "2020-01-15", "close": 30.95, "volume": 15862.0}, {"date": "2020-01-16", "close": 31.79, "volume": 17330.0}, {"date": "2020-01-17", "close": 31.45, "volume": 10230.0}, {"date": "2020-01-21", "close": 30.905, "volume": 15844.0}, {"date": "2020-01-22", "close": 31.35, "volume": 17178.0}, {"date": "2020-01-23", "close": 31.015, "volume": 11216.0}, {"date": "2020-01-24", "close": 30.685, "volume": 11458.0}, {"date": "2020-01-27", "close": 31.0, "volume": 11962.0}, {"date": "2020-01-28", "close": 30.515, "volume": 26634.0}, {"date": "2020-01-29", "close": 29.495, "volume": 54270.0}, {"date": "2020-01-30", "close": 27.76, "volume": 72170.0}, {"date": "2020-01-31", "close": 27.36, "volume": 63876.0}, {"date": "2020-02-03", "close": 27.25, "volume": 41520.0}, {"date": "2020-02-04", "close": 26.93, "volume": 26518.0}, {"date": "2020-02-05", "close": 27.105, "volume": 33358.0}, {"date": "2020-02-06", "close": 27.05, "volume": 19002.0}, {"date": "2020-02-07", "close": 26.54, "volume": 42674.0}, {"date": "2020-02-10", "close": 26.06, "volume": 12092.0}, {"date": "2020-02-11", "close": 26.85, "volume": 57850.0}, {"date": "2020-02-12", "close": 26.675, "volume": 32296.0}, {"date": "2020-02-13", "close": 26.025, "volume": 43412.0}, {"date": "2020-02-14", "close": 26.0, "volume": 19804.0}, {"date": "2020-02-18", "close": 25.85, "volume": 14350.0}, {"date": "2020-02-19", "close": 25.765, "volume": 11982.0}, {"date": "2020-02-20", "close": 26.05, "volume": 5924.0}, {"date": "2020-02-21", "close": 26.145, "volume": 17744.0}, {"date": "2020-02-24", "close": 25.025, "volume": 18286.0}, {"date": "2020-02-25", "close": 24.745, "volume": 28924.0}, {"date": "2020-02-26", "close": 25.0, "volume": 31446.0}, {"date": "2020-02-27", "close": 24.5, "volume": 59002.0}, {"date": "2020-02-28", "close": 23.895, "volume": 52252.0}, {"date": "2020-03-02", "close": 24.225, "volume": 58584.0}, {"date": "2020-03-03", "close": 23.6, "volume": 40706.0}, {"date": "2020-03-04", "close": 24.3, "volume": 30612.0}, {"date": "2020-03-05", "close": 23.275, "volume": 45480.0}, {"date": "2020-03-06", "close": 22.92, "volume": 28432.0}, {"date": "2020-03-09", "close": 20.76, "volume": 47330.0}, {"date": "2020-03-10", "close": 20.865, "volume": 31066.0}, {"date": "2020-03-11", "close": 19.845, "volume": 80624.0}, {"date": "2020-03-12", "close": 18.22, "volume": 138540.0}, {"date": "2020-03-13", "close": 18.48, "volume": 60140.0}, {"date": "2020-03-16", "close": 15.75, "volume": 125930.0}, {"date": "2020-03-17", "close": 17.93, "volume": 64704.0}, {"date": "2020-03-18", "close": 15.16, "volume": 56466.0}, {"date": "2020-03-19", "close": 17.2, "volume": 48104.0}, {"date": "2020-03-20", "close": 14.75, "volume": 108846.0}, {"date": "2020-03-23", "close": 14.945, "volume": 61466.0}, {"date": "2020-03-24", "close": 16.995, "volume": 67880.0}, {"date": "2020-03-25", "close": 17.97, "volume": 15602.0}, {"date": "2020-03-26", "close": 18.36, "volume": 48762.0}, {"date": "2020-03-27", "close": 17.14, "volume": 20216.0}, {"date": "2020-03-30", "close": 17.095, "volume": 29276.0}, {"date": "2020-03-31", "close": 18.0, "volume": 58022.0}, {"date": "2020-04-01", "close": 17.07, "volume": 65582.0}, {"date": "2020-04-02", "close": 16.47, "volume": 52820.0}, {"date": "2020-04-03", "close": 14.805, "volume": 57132.0}, {"date": "2020-04-06", "close": 16.6, "volume": 57942.0}, {"date": "2020-04-07", "close": 17.43, "volume": 54038.0}, {"date": "2020-04-08", "close": 18.745, "volume": 30282.0}, {"date": "2020-04-09", "close": 20.97, "volume": 33296.0}, {"date": "2020-04-13", "close": 18.885, "volume": 32280.0}, {"date": "2020-04-14", "close": 18.425, "volume": 29580.0}, {"date": "2020-04-15", "close": 18.095, "volume": 34888.0}, {"date": "2020-04-16", "close": 16.435, "volume": 34632.0}, {"date": "2020-04-17", "close": 18.945, "volume": 33198.0}, {"date": "2020-04-20", "close": 17.785, "volume": 28108.0}, {"date": "2020-04-21", "close": 17.935, "volume": 19762.0}, {"date": "2020-04-22", "close": 18.04, "volume": 34264.0}, {"date": "2020-04-23", "close": 17.49, "volume": 22882.0}, {"date": "2020-04-24", "close": 18.25, "volume": 33550.0}, {"date": "2020-04-27", "close": 19.955, "volume": 42300.0}, {"date": "2020-04-28", "close": 20.075, "volume": 30162.0}, {"date": "2020-04-29", "close": 22.09, "volume": 41234.0}, {"date": "2020-04-30", "close": 20.975, "volume": 11716.0}, {"date": "2020-05-01", "close": 21.09, "volume": 20678.0}, {"date": "2020-05-04", "close": 21.245, "volume": 17146.0}, {"date": "2020-05-05", "close": 19.5, "volume": 16410.0}, {"date": "2020-05-06", "close": 19.495, "volume": 15114.0}, {"date": "2020-05-07", "close": 20.275, "volume": 20470.0}, {"date": "2020-05-08", "close": 20.38, "volume": 27708.0}, {"date": "2020-05-11", "close": 19.06, "volume": 51842.0}, {"date": "2020-05-12", "close": 17.985, "volume": 24954.0}, {"date": "2020-05-13", "close": 17.09, "volume": 17872.0}, {"date": "2020-05-14", "close": 17.925, "volume": 49814.0}, {"date": "2020-05-15", "close": 19.095, "volume": 27914.0}, {"date": "2020-05-18", "close": 21.0, "volume": 29094.0}, {"date": "2020-05-19", "close": 19.5, "volume": 22598.0}, {"date": "2020-05-20", "close": 20.62, "volume": 14414.0}, {"date": "2020-05-21", "close": 20.005, "volume": 30694.0}, {"date": "2020-05-22", "close": 20.8, "volume": 16982.0}, {"date": "2020-05-26", "close": 21.905, "volume": 17896.0}, {"date": "2020-05-27", "close": 21.9, "volume": 39282.0}, {"date": "2020-05-28", "close": 21.45, "volume": 15408.0}, {"date": "2020-05-29", "close": 21.12, "volume": 24126.0}, {"date": "2020-06-01", "close": 20.15, "volume": 20228.0}, {"date": "2020-06-02", "close": 19.88, "volume": 16080.0}, {"date": "2020-06-03", "close": 20.765, "volume": 15002.0}, {"date": "2020-06-04", "close": 21.145, "volume": 16690.0}, {"date": "2020-06-05", "close": 22.315, "volume": 27150.0}, {"date": "2020-06-08", "close": 23.1, "volume": 28982.0}, {"date": "2020-06-09", "close": 23.065, "volume": 15214.0}, {"date": "2020-06-10", "close": 21.755, "volume": 11250.0}, {"date": "2020-06-11", "close": 19.865, "volume": 19930.0}, {"date": "2020-06-12", "close": 20.0, "volume": 27860.0}, {"date": "2020-06-15", "close": 19.6, "volume": 40848.0}, {"date": "2020-06-16", "close": 19.875, "volume": 39114.0}, {"date": "2020-06-17", "close": 18.88, "volume": 9762.0}, {"date": "2020-06-18", "close": 18.75, "volume": 27818.0}, {"date": "2020-06-19", "close": 18.885, "volume": 47468.0}, {"date": "2020-06-22", "close": 19.25, "volume": 37906.0}, {"date": "2020-06-23", "close": 19.05, "volume": 45142.0}, {"date": "2020-06-24", "close": 17.955, "volume": 32320.0}, {"date": "2020-06-25", "close": 19.235, "volume": 17452.0}, {"date": "2020-06-26", "close": 18.17, "volume": 86896.0}, {"date": "2020-06-29", "close": 19.345, "volume": 55640.0}, {"date": "2020-06-30", "close": 19.285, "volume": 23374.0}, {"date": "2020-07-01", "close": 19.35, "volume": 25568.0}, {"date": "2020-07-02", "close": 18.55, "volume": 23434.0}, {"date": "2020-07-06", "close": 18.815, "volume": 36376.0}, {"date": "2020-07-07", "close": 18.035, "volume": 19158.0}, {"date": "2020-07-08", "close": 18.33, "volume": 11072.0}, {"date": "2020-07-09", "close": 17.14, "volume": 18704.0}, {"date": "2020-07-10", "close": 17.97, "volume": 11780.0}, {"date": "2020-07-13", "close": 17.65, "volume": 17342.0}, {"date": "2020-07-14", "close": 17.315, "volume": 14846.0}, {"date": "2020-07-15", "close": 17.91, "volume": 43460.0}, {"date": "2020-07-16", "close": 17.475, "volume": 15498.0}, {"date": "2020-07-17", "close": 17.655, "volume": 6288.0}, {"date": "2020-07-20", "close": 17.285, "volume": 3088.0}, {"date": "2020-07-21", "close": 17.735, "volume": 19732.0}, {"date": "2020-07-22", "close": 17.36, "volume": 10326.0}, {"date": "2020-07-23", "close": 17.075, "volume": 15160.0}, {"date": "2020-07-24", "close": 18.585, "volume": 80422.0}, {"date": "2020-07-27", "close": 18.775, "volume": 24238.0}, {"date": "2020-07-28", "close": 18.505, "volume": 44136.0}, {"date": "2020-07-29", "close": 18.825, "volume": 21422.0}, {"date": "2020-07-30", "close": 18.935, "volume": 44904.0}, {"date": "2020-07-31", "close": 19.0, "volume": 14300.0}, {"date": "2020-08-03", "close": 18.885, "volume": 9970.0}, {"date": "2020-08-04", "close": 19.03, "volume": 4256.0}, {"date": "2020-08-05", "close": 19.435, "volume": 19130.0}, {"date": "2020-08-06", "close": 19.605, "volume": 13452.0}, {"date": "2020-08-07", "close": 19.43, "volume": 7916.0}, {"date": "2020-08-10", "close": 21.22, "volume": 38390.0}, {"date": "2020-08-11", "close": 20.71, "volume": 18954.0}, {"date": "2020-08-12", "close": 21.185, "volume": 62750.0}, {"date": "2020-08-13", "close": 21.405, "volume": 8910.0}, {"date": "2020-08-14", "close": 21.35, "volume": 11746.0}, {"date": "2020-08-17", "close": 21.03, "volume": 16912.0}, {"date": "2020-08-18", "close": 20.475, "volume": 11780.0}, {"date": "2020-08-19", "close": 20.285, "volume": 11704.0}, {"date": "2020-08-20", "close": 20.25, "volume": 12036.0}, {"date": "2020-08-21", "close": 19.05, "volume": 35436.0}, {"date": "2020-08-24", "close": 19.61, "volume": 17840.0}, {"date": "2020-08-25", "close": 19.625, "volume": 16448.0}, {"date": "2020-08-26", "close": 19.465, "volume": 8300.0}, {"date": "2020-08-27", "close": 20.105, "volume": 23142.0}, {"date": "2020-08-28", "close": 20.625, "volume": 11204.0}, {"date": "2020-08-31", "close": 19.81, "volume": 40444.0}, {"date": "2020-09-01", "close": 20.45, "volume": 19102.0}, {"date": "2020-09-02", "close": 20.35, "volume": 12496.0}, {"date": "2020-09-03", "close": 20.26, "volume": 12464.0}, {"date": "2020-09-04", "close": 20.2, "volume": 17374.0}, {"date": "2020-09-08", "close": 19.955, "volume": 31406.0}, {"date": "2020-09-09", "close": 19.7, "volume": 20714.0}, {"date": "2020-09-10", "close": 20.015, "volume": 22672.0}, {"date": "2020-09-11", "close": 20.26, "volume": 23704.0}, {"date": "2020-09-14", "close": 20.16, "volume": 15022.0}, {"date": "2020-09-15", "close": 20.05, "volume": 5626.0}, {"date": "2020-09-16", "close": 20.085, "volume": 17696.0}, {"date": "2020-09-17", "close": 20.175, "volume": 8738.0}, {"date": "2020-09-18", "close": 20.91, "volume": 59088.0}, {"date": "2020-09-21", "close": 20.705, "volume": 34702.0}, {"date": "2020-09-22", "close": 20.26, "volume": 21062.0}, {"date": "2020-09-23", "close": 19.73, "volume": 19542.0}, {"date": "2020-09-24", "close": 19.685, "volume": 13212.0}, {"date": "2020-09-25", "close": 19.75, "volume": 8784.0}, {"date": "2020-09-28", "close": 20.005, "volume": 16936.0}, {"date": "2020-09-29", "close": 20.6, "volume": 7248.0}, {"date": "2020-09-30", "close": 20.5, "volume": 9266.0}, {"date": "2020-10-01", "close": 20.5, "volume": 12594.0}, {"date": "2020-10-02", "close": 21.05, "volume": 8588.0}, {"date": "2020-10-05", "close": 21.845, "volume": 35666.0}, {"date": "2020-10-06", "close": 21.69, "volume": 23490.0}, {"date": "2020-10-07", "close": 22.395, "volume": 12560.0}, {"date": "2020-10-08", "close": 21.655, "volume": 24364.0}, {"date": "2020-10-09", "close": 21.555, "volume": 22572.0}, {"date": "2020-10-12", "close": 21.995, "volume": 9730.0}, {"date": "2020-10-13", "close": 21.98, "volume": 49316.0}, {"date": "2020-10-14", "close": 22.63, "volume": 14458.0}, {"date": "2020-10-15", "close": 23.48, "volume": 22892.0}, {"date": "2020-10-16", "close": 23.575, "volume": 22648.0}, {"date": "2020-10-19", "close": 23.1, "volume": 14370.0}, {"date": "2020-10-20", "close": 23.595, "volume": 4740.0}, {"date": "2020-10-21", "close": 23.425, "volume": 5946.0}, {"date": "2020-10-22", "close": 23.76, "volume": 11322.0}, {"date": "2020-10-23", "close": 24.04, "volume": 24222.0}, {"date": "2020-10-26", "close": 23.855, "volume": 19930.0}, {"date": "2020-10-27", "close": 22.775, "volume": 15066.0}, {"date": "2020-10-28", "close": 21.305, "volume": 53942.0}, {"date": "2020-10-29", "close": 22.555, "volume": 24794.0}, {"date": "2020-10-30", "close": 23.155, "volume": 22912.0}, {"date": "2020-11-02", "close": 23.87, "volume": 19884.0}, {"date": "2020-11-03", "close": 24.71, "volume": 17900.0}, {"date": "2020-11-04", "close": 23.185, "volume": 6510.0}, {"date": "2020-11-05", "close": 23.225, "volume": 11776.0}, {"date": "2020-11-06", "close": 22.745, "volume": 17380.0}, {"date": "2020-11-09", "close": 23.55, "volume": 26578.0}, {"date": "2020-11-10", "close": 24.805, "volume": 24696.0}, {"date": "2020-11-11", "close": 24.65, "volume": 26518.0}, {"date": "2020-11-12", "close": 23.755, "volume": 11094.0}, {"date": "2020-11-13", "close": 24.83, "volume": 14506.0}, {"date": "2020-11-16", "close": 25.745, "volume": 15266.0}, {"date": "2020-11-17", "close": 25.525, "volume": 12574.0}, {"date": "2020-11-18", "close": 25.545, "volume": 15418.0}, {"date": "2020-11-19", "close": 25.41, "volume": 17876.0}, {"date": "2020-11-20", "close": 25.485, "volume": 33524.0}, {"date": "2020-11-23", "close": 25.2, "volume": 22296.0}, {"date": "2020-11-24", "close": 25.805, "volume": 26198.0}, {"date": "2020-11-25", "close": 26.0, "volume": 15498.0}, {"date": "2020-11-27", "close": 25.76, "volume": 7646.0}, {"date": "2020-11-30", "close": 26.75, "volume": 24010.0}, {"date": "2020-12-01", "close": 26.325, "volume": 33054.0}, {"date": "2020-12-02", "close": 26.85, "volume": 20392.0}, {"date": "2020-12-03", "close": 27.175, "volume": 30014.0}, {"date": "2020-12-04", "close": 27.48, "volume": 17844.0}, {"date": "2020-12-07", "close": 27.63, "volume": 13928.0}, {"date": "2020-12-08", "close": 28.49, "volume": 37962.0}, {"date": "2020-12-09", "close": 28.18, "volume": 13374.0}, {"date": "2020-12-10", "close": 28.5, "volume": 9036.0}, {"date": "2020-12-11", "close": 28.545, "volume": 8488.0}, {"date": "2020-12-14", "close": 28.57, "volume": 21446.0}, {"date": "2020-12-15", "close": 28.555, "volume": 37814.0}, {"date": "2020-12-16", "close": 29.085, "volume": 21224.0}, {"date": "2020-12-17", "close": 29.745, "volume": 26824.0}, {"date": "2020-12-18", "close": 29.65, "volume": 75578.0}, {"date": "2020-12-21", "close": 29.33, "volume": 17142.0}, {"date": "2020-12-22", "close": 28.65, "volume": 14200.0}, {"date": "2020-12-23", "close": 28.385, "volume": 9556.0}, {"date": "2020-12-24", "close": 28.95, "volume": 3046.0}, {"date": "2020-12-28", "close": 28.455, "volume": 22922.0}, {"date": "2020-12-29", "close": 27.815, "volume": 17734.0}, {"date": "2020-12-30", "close": 27.375, "volume": 12102.0}, {"date": "2020-12-31", "close": 27.4, "volume": 13414.0}, {"date": "2021-01-04", "close": 27.68, "volume": 24890.0}, {"date": "2021-01-05", "close": 27.55, "volume": 22788.0}, {"date": "2021-01-06", "close": 29.81, "volume": 26652.0}, {"date": "2021-01-07", "close": 30.0, "volume": 22702.0}, {"date": "2021-01-08", "close": 29.43, "volume": 18894.0}, {"date": "2021-01-11", "close": 29.62, "volume": 13444.0}, {"date": "2021-01-12", "close": 29.95, "volume": 15392.0}, {"date": "2021-01-13", "close": 28.885, "volume": 20872.0}, {"date": "2021-01-14", "close": 28.46, "volume": 32432.0}, {"date": "2021-01-15", "close": 28.415, "volume": 18878.0}, {"date": "2021-01-19", "close": 28.295, "volume": 28572.0}, {"date": "2021-01-20", "close": 27.87, "volume": 9572.0}, {"date": "2021-01-21", "close": 27.725, "volume": 16830.0}, {"date": "2021-01-22", "close": 28.21, "volume": 52526.0}, {"date": "2021-01-25", "close": 28.5, "volume": 27640.0}, {"date": "2021-01-26", "close": 27.75, "volume": 14716.0}, {"date": "2021-01-27", "close": 26.625, "volume": 39964.0}, {"date": "2021-01-28", "close": 27.1, "volume": 31804.0}, {"date": "2021-01-29", "close": 26.81, "volume": 54068.0}, {"date": "2021-02-01", "close": 27.6925, "volume": 26446.0}, {"date": "2021-02-02", "close": 28.255, "volume": 36854.0}, {"date": "2021-02-03", "close": 29.015, "volume": 13576.0}, {"date": "2021-02-04", "close": 29.43, "volume": 16736.0}, {"date": "2021-02-05", "close": 29.425, "volume": 12726.0}, {"date": "2021-02-08", "close": 29.62, "volume": 13912.0}, {"date": "2021-02-09", "close": 29.725, "volume": 19618.0}, {"date": "2021-02-10", "close": 29.715, "volume": 24124.0}, {"date": "2021-02-11", "close": 29.5, "volume": 21970.0}, {"date": "2021-02-12", "close": 29.85, "volume": 12424.0}, {"date": "2021-02-16", "close": 29.53, "volume": 11384.0}, {"date": "2021-02-17", "close": 29.505, "volume": 15570.0}, {"date": "2021-02-18", "close": 29.6, "volume": 26174.0}, {"date": "2021-02-19", "close": 29.675, "volume": 11464.0}, {"date": "2021-02-22", "close": 29.6, "volume": 21650.0}, {"date": "2021-02-23", "close": 29.75, "volume": 42058.0}, {"date": "2021-02-24", "close": 30.445, "volume": 41660.0}, {"date": "2021-02-25", "close": 30.015, "volume": 23826.0}, {"date": "2021-02-26", "close": 30.315, "volume": 25952.0}, {"date": "2021-03-01", "close": 32.125, "volume": 39112.0}, {"date": "2021-03-02", "close": 31.825, "volume": 24102.0}, {"date": "2021-03-03", "close": 32.595, "volume": 56538.0}, {"date": "2021-03-04", "close": 31.645, "volume": 27386.0}, {"date": "2021-03-05", "close": 33.945, "volume": 79724.0}, {"date": "2021-03-08", "close": 35.985, "volume": 82284.0}, {"date": "2021-03-09", "close": 35.89, "volume": 33410.0}, {"date": "2021-03-10", "close": 36.12, "volume": 36516.0}, {"date": "2021-03-11", "close": 36.5, "volume": 24098.0}, {"date": "2021-03-12", "close": 36.5, "volume": 19002.0}, {"date": "2021-03-15", "close": 36.39, "volume": 23082.0}, {"date": "2021-03-16", "close": 35.165, "volume": 21440.0}, {"date": "2021-03-17", "close": 35.55, "volume": 25624.0}, {"date": "2021-03-18", "close": 35.26, "volume": 43756.0}, {"date": "2021-03-19", "close": 34.85, "volume": 57874.0}, {"date": "2021-03-22", "close": 33.455, "volume": 46424.0}, {"date": "2021-03-23", "close": 32.72, "volume": 31540.0}, {"date": "2021-03-24", "close": 32.505, "volume": 20104.0}, {"date": "2021-03-25", "close": 34.445, "volume": 35300.0}, {"date": "2021-03-26", "close": 34.205, "volume": 21850.0}, {"date": "2021-03-29", "close": 34.05, "volume": 26022.0}, {"date": "2021-03-30", "close": 33.92, "volume": 16892.0}, {"date": "2021-03-31", "close": 33.6, "volume": 33814.0}, {"date": "2021-04-01", "close": 33.835, "volume": 16330.0}, {"date": "2021-04-05", "close": 34.15, "volume": 15106.0}, {"date": "2021-04-06", "close": 34.75, "volume": 17074.0}, {"date": "2021-04-07", "close": 34.62, "volume": 10572.0}, {"date": "2021-04-08", "close": 33.9, "volume": 27522.0}, {"date": "2021-04-09", "close": 33.825, "volume": 10930.0}, {"date": "2021-04-12", "close": 33.925, "volume": 26732.0}, {"date": "2021-04-13", "close": 33.205, "volume": 15132.0}, {"date": "2021-04-14", "close": 33.025, "volume": 24526.0}, {"date": "2021-04-15", "close": 33.705, "volume": 12340.0}, {"date": "2021-04-16", "close": 33.54, "volume": 12726.0}, {"date": "2021-04-19", "close": 32.8, "volume": 19376.0}, {"date": "2021-04-20", "close": 32.25, "volume": 19504.0}, {"date": "2021-04-21", "close": 32.69, "volume": 14536.0}, {"date": "2021-04-22", "close": 31.965, "volume": 36606.0}, {"date": "2021-04-23", "close": 33.505, "volume": 13406.0}, {"date": "2021-04-26", "close": 33.62, "volume": 31866.0}, {"date": "2021-04-27", "close": 34.0, "volume": 20660.0}, {"date": "2021-04-28", "close": 33.25, "volume": 38088.0}, {"date": "2021-04-29", "close": 33.595, "volume": 63378.0}, {"date": "2021-04-30", "close": 34.175, "volume": 35516.0}, {"date": "2021-05-03", "close": 34.995, "volume": 60328.0}, {"date": "2021-05-04", "close": 34.6, "volume": 23922.0}, {"date": "2021-05-05", "close": 34.75, "volume": 14612.0}, {"date": "2021-05-06", "close": 35.0, "volume": 29130.0}, {"date": "2021-05-07", "close": 34.75, "volume": 23880.0}, {"date": "2021-05-10", "close": 34.8, "volume": 25002.0}, {"date": "2021-05-11", "close": 34.74, "volume": 18424.0}, {"date": "2021-05-12", "close": 34.095, "volume": 40244.0}, {"date": "2021-05-13", "close": 34.805, "volume": 23286.0}, {"date": "2021-05-14", "close": 35.22, "volume": 36786.0}, {"date": "2021-05-17", "close": 35.06, "volume": 30784.0}, {"date": "2021-05-18", "close": 34.545, "volume": 35612.0}, {"date": "2021-05-19", "close": 34.505, "volume": 21716.0}, {"date": "2021-05-20", "close": 35.125, "volume": 51192.0}, {"date": "2021-05-21", "close": 35.82, "volume": 48604.0}, {"date": "2021-05-24", "close": 35.25, "volume": 19062.0}, {"date": "2021-05-25", "close": 34.075, "volume": 37942.0}, {"date": "2021-05-26", "close": 34.82, "volume": 29824.0}, {"date": "2021-05-27", "close": 35.76, "volume": 21558.0}, {"date": "2021-05-28", "close": 35.59, "volume": 10532.0}, {"date": "2021-06-01", "close": 35.645, "volume": 10962.0}, {"date": "2021-06-02", "close": 35.4, "volume": 20644.0}, {"date": "2021-06-03", "close": 35.31, "volume": 25190.0}, {"date": "2021-06-04", "close": 35.28, "volume": 6196.0}, {"date": "2021-06-07", "close": 35.745, "volume": 12908.0}, {"date": "2021-06-08", "close": 35.825, "volume": 17046.0}, {"date": "2021-06-09", "close": 35.55, "volume": 14614.0}, {"date": "2021-06-10", "close": 34.74, "volume": 18012.0}, {"date": "2021-06-11", "close": 35.35, "volume": 22958.0}, {"date": "2021-06-14", "close": 35.015, "volume": 13922.0}, {"date": "2021-06-15", "close": 35.175, "volume": 19830.0}, {"date": "2021-06-16", "close": 35.205, "volume": 34382.0}, {"date": "2021-06-17", "close": 34.61, "volume": 28850.0}, {"date": "2021-06-18", "close": 34.625, "volume": 92172.0}, {"date": "2021-06-21", "close": 34.865, "volume": 26932.0}, {"date": "2021-06-22", "close": 34.565, "volume": 34456.0}, {"date": "2021-06-23", "close": 35.245, "volume": 50954.0}, {"date": "2021-06-24", "close": 35.73, "volume": 12096.0}, {"date": "2021-06-25", "close": 35.705, "volume": 142732.0}, {"date": "2021-06-28", "close": 35.525, "volume": 50242.0}, {"date": "2021-06-29", "close": 35.87, "volume": 13678.0}, {"date": "2021-06-30", "close": 35.635, "volume": 19242.0}, {"date": "2021-07-01", "close": 35.4, "volume": 54428.0}, {"date": "2021-07-02", "close": 35.175, "volume": 20680.0}, {"date": "2021-07-06", "close": 34.9, "volume": 74786.0}, {"date": "2021-07-07", "close": 34.235, "volume": 18514.0}, {"date": "2021-07-08", "close": 34.35, "volume": 19842.0}, {"date": "2021-07-09", "close": 35.05, "volume": 35824.0}, {"date": "2021-07-12", "close": 35.8, "volume": 36220.0}, {"date": "2021-07-13", "close": 34.775, "volume": 34024.0}, {"date": "2021-07-14", "close": 35.495, "volume": 26604.0}, {"date": "2021-07-15", "close": 35.84, "volume": 26736.0}, {"date": "2021-07-16", "close": 35.21, "volume": 19505.0}, {"date": "2021-07-19", "close": 34.2, "volume": 31491.0}, {"date": "2021-07-20", "close": 35.59, "volume": 32047.0}, {"date": "2021-07-21", "close": 35.43, "volume": 16390.0}, {"date": "2021-07-22", "close": 34.86, "volume": 20814.0}, {"date": "2021-07-23", "close": 35.43, "volume": 28267.0}, {"date": "2021-07-26", "close": 35.91, "volume": 27798.0}, {"date": "2021-07-27", "close": 34.78, "volume": 35784.0}, {"date": "2021-07-28", "close": 35.39, "volume": 19399.0}, {"date": "2021-07-29", "close": 35.06, "volume": 26985.0}, {"date": "2021-07-30", "close": 34.78, "volume": 11478.0}, {"date": "2021-08-02", "close": 34.85, "volume": 20033.0}, {"date": "2021-08-03", "close": 34.9, "volume": 12496.0}, {"date": "2021-08-04", "close": 34.4, "volume": 17105.0}, {"date": "2021-08-05", "close": 35.15, "volume": 12758.0}, {"date": "2021-08-06", "close": 35.87, "volume": 12434.0}, {"date": "2021-08-09", "close": 34.0, "volume": 39276.0}, {"date": "2021-08-10", "close": 34.9, "volume": 21029.0}, {"date": "2021-08-11", "close": 35.65, "volume": 21319.0}, {"date": "2021-08-12", "close": 35.66, "volume": 49531.0}, {"date": "2021-08-13", "close": 35.46, "volume": 8305.0}, {"date": "2021-08-16", "close": 34.6, "volume": 22080.0}, {"date": "2021-08-17", "close": 34.11, "volume": 23983.0}, {"date": "2021-08-18", "close": 33.8, "volume": 20456.0}, {"date": "2021-08-19", "close": 33.6, "volume": 45704.0}, {"date": "2021-08-20", "close": 33.72, "volume": 24353.0}, {"date": "2021-08-23", "close": 33.34, "volume": 14468.0}, {"date": "2021-08-24", "close": 33.14, "volume": 21798.0}, {"date": "2021-08-25", "close": 32.9, "volume": 21295.0}, {"date": "2021-08-26", "close": 32.61, "volume": 23506.0}, {"date": "2021-08-27", "close": 34.24, "volume": 22767.0}, {"date": "2021-08-30", "close": 33.55, "volume": 19686.0}, {"date": "2021-08-31", "close": 34.17, "volume": 14602.0}, {"date": "2021-09-01", "close": 33.92, "volume": 10899.0}, {"date": "2021-09-02", "close": 34.0, "volume": 10292.0}, {"date": "2021-09-03", "close": 33.51, "volume": 16624.0}, {"date": "2021-09-07", "close": 32.92, "volume": 27981.0}, {"date": "2021-09-08", "close": 33.55, "volume": 26849.0}, {"date": "2021-09-09", "close": 32.95, "volume": 18269.0}, {"date": "2021-09-10", "close": 33.05, "volume": 19988.0}, {"date": "2021-09-13", "close": 32.78, "volume": 12554.0}, {"date": "2021-09-14", "close": 32.25, "volume": 18734.0}, {"date": "2021-09-15", "close": 33.38, "volume": 41621.0}, {"date": "2021-09-16", "close": 33.2, "volume": 17273.0}, {"date": "2021-09-17", "close": 34.08, "volume": 81198.0}, {"date": "2021-09-20", "close": 33.36, "volume": 30110.0}, {"date": "2021-09-21", "close": 33.11, "volume": 9629.0}, {"date": "2021-09-22", "close": 33.36, "volume": 10623.0}, {"date": "2021-09-23", "close": 33.72, "volume": 14170.0}, {"date": "2021-09-24", "close": 34.21, "volume": 11054.0}, {"date": "2021-09-27", "close": 35.02, "volume": 10580.0}, {"date": "2021-09-28", "close": 34.31, "volume": 19364.0}, {"date": "2021-09-29", "close": 34.42, "volume": 7956.0}, {"date": "2021-09-30", "close": 34.61, "volume": 10684.0}, {"date": "2021-10-01", "close": 34.62, "volume": 17356.0}, {"date": "2021-10-04", "close": 34.84, "volume": 7607.0}, {"date": "2021-10-05", "close": 34.56, "volume": 5421.0}, {"date": "2021-10-06", "close": 34.8, "volume": 11685.0}, {"date": "2021-10-07", "close": 34.95, "volume": 9437.0}, {"date": "2021-10-08", "close": 35.01, "volume": 3719.0}, {"date": "2021-10-11", "close": 34.55, "volume": 15731.0}, {"date": "2021-10-12", "close": 34.47, "volume": 44649.0}, {"date": "2021-10-13", "close": 34.35, "volume": 6134.0}, {"date": "2021-10-14", "close": 34.75, "volume": 11546.0}, {"date": "2021-10-15", "close": 33.98, "volume": 14912.0}, {"date": "2021-10-18", "close": 35.31, "volume": 18206.0}, {"date": "2021-10-19", "close": 34.09, "volume": 14506.0}, {"date": "2021-10-20", "close": 34.71, "volume": 10970.0}, {"date": "2021-10-21", "close": 34.91, "volume": 5570.0}, {"date": "2021-10-22", "close": 35.12, "volume": 7978.0}, {"date": "2021-10-25", "close": 35.18, "volume": 6918.0}, {"date": "2021-10-26", "close": 34.49, "volume": 10647.0}, {"date": "2021-10-27", "close": 33.74, "volume": 6504.0}, {"date": "2021-10-28", "close": 34.32, "volume": 14051.0}, {"date": "2021-10-29", "close": 34.46, "volume": 6519.0}, {"date": "2021-11-01", "close": 34.98, "volume": 9589.0}, {"date": "2021-11-02", "close": 34.54, "volume": 8107.0}, {"date": "2021-11-03", "close": 35.88, "volume": 7798.0}, {"date": "2021-11-04", "close": 35.21, "volume": 10494.0}, {"date": "2021-11-05", "close": 36.75, "volume": 13791.0}, {"date": "2021-11-08", "close": 35.49, "volume": 12452.0}, {"date": "2021-11-09", "close": 34.8, "volume": 4111.0}, {"date": "2021-11-10", "close": 35.05, "volume": 5190.0}, {"date": "2021-11-11", "close": 35.4, "volume": 14290.0}, {"date": "2021-11-12", "close": 35.63, "volume": 3196.0}, {"date": "2021-11-15", "close": 35.62, "volume": 11434.0}, {"date": "2021-11-16", "close": 34.84, "volume": 26442.0}, {"date": "2021-11-17", "close": 34.55, "volume": 7659.0}, {"date": "2021-11-18", "close": 35.95, "volume": 30324.0}, {"date": "2021-11-19", "close": 34.56, "volume": 25193.0}, {"date": "2021-11-22", "close": 34.64, "volume": 34720.0}, {"date": "2021-11-23", "close": 35.06, "volume": 24538.0}, {"date": "2021-11-24", "close": 34.61, "volume": 25108.0}, {"date": "2021-11-26", "close": 33.43, "volume": 9825.0}, {"date": "2021-11-29", "close": 32.88, "volume": 12489.0}, {"date": "2021-11-30", "close": 32.46, "volume": 15942.0}, {"date": "2021-12-01", "close": 32.47, "volume": 11297.0}, {"date": "2021-12-02", "close": 32.95, "volume": 11064.0}, {"date": "2021-12-03", "close": 33.3, "volume": 21818.0}, {"date": "2021-12-06", "close": 33.57, "volume": 13592.0}, {"date": "2021-12-07", "close": 33.57, "volume": 8655.0}, {"date": "2021-12-08", "close": 33.48, "volume": 8163.0}, {"date": "2021-12-09", "close": 33.64, "volume": 14587.0}, {"date": "2021-12-10", "close": 33.37, "volume": 11173.0}, {"date": "2021-12-13", "close": 33.17, "volume": 31777.0}, {"date": "2021-12-14", "close": 32.34, "volume": 25760.0}, {"date": "2021-12-15", "close": 33.75, "volume": 28192.0}, {"date": "2021-12-16", "close": 33.5, "volume": 11289.0}, {"date": "2021-12-17", "close": 32.52, "volume": 51559.0}, {"date": "2021-12-20", "close": 32.35, "volume": 13488.0}, {"date": "2021-12-21", "close": 32.61, "volume": 19542.0}, {"date": "2021-12-22", "close": 32.55, "volume": 16784.0}, {"date": "2021-12-23", "close": 33.19, "volume": 14355.0}, {"date": "2021-12-27", "close": 33.61, "volume": 11058.0}, {"date": "2021-12-28", "close": 33.72, "volume": 11884.0}, {"date": "2021-12-29", "close": 34.19, "volume": 13136.0}, {"date": "2021-12-30", "close": 33.98, "volume": 9220.0}, {"date": "2021-12-31", "close": 33.63, "volume": 13355.0}, {"date": "2022-01-03", "close": 33.64, "volume": 8880.0}, {"date": "2022-01-04", "close": 34.27, "volume": 10283.0}, {"date": "2022-01-05", "close": 34.38, "volume": 12533.0}, {"date": "2022-01-06", "close": 34.52, "volume": 8366.0}, {"date": "2022-01-07", "close": 35.28, "volume": 8512.0}, {"date": "2022-01-10", "close": 34.98, "volume": 7110.0}, {"date": "2022-01-11", "close": 34.61, "volume": 3343.0}, {"date": "2022-01-12", "close": 33.76, "volume": 13062.0}, {"date": "2022-01-13", "close": 33.93, "volume": 17036.0}, {"date": "2022-01-14", "close": 33.91, "volume": 14228.0}, {"date": "2022-01-18", "close": 33.78, "volume": 10473.0}, {"date": "2022-01-19", "close": 33.71, "volume": 8387.0}, {"date": "2022-01-20", "close": 33.23, "volume": 14053.0}, {"date": "2022-01-21", "close": 32.26, "volume": 21008.0}, {"date": "2022-01-24", "close": 34.16, "volume": 20393.0}, {"date": "2022-01-25", "close": 33.39, "volume": 7768.0}, {"date": "2022-01-26", "close": 32.83, "volume": 9312.0}, {"date": "2022-01-27", "close": 33.53, "volume": 8969.0}, {"date": "2022-01-28", "close": 33.62, "volume": 5577.0}, {"date": "2022-01-31", "close": 33.22, "volume": 29223.0}, {"date": "2022-02-01", "close": 33.19, "volume": 11450.0}, {"date": "2022-02-02", "close": 33.21, "volume": 11156.0}, {"date": "2022-02-03", "close": 33.33, "volume": 8411.0}, {"date": "2022-02-04", "close": 33.15, "volume": 7036.0}, {"date": "2022-02-07", "close": 33.0, "volume": 11664.0}, {"date": "2022-02-08", "close": 33.04, "volume": 12610.0}, {"date": "2022-02-09", "close": 32.82, "volume": 10809.0}, {"date": "2022-02-10", "close": 32.84, "volume": 13648.0}, {"date": "2022-02-11", "close": 32.51, "volume": 5238.0}, {"date": "2022-02-14", "close": 32.78, "volume": 6788.0}, {"date": "2022-02-15", "close": 33.4, "volume": 7674.0}, {"date": "2022-02-16", "close": 33.5, "volume": 7519.0}, {"date": "2022-02-17", "close": 32.72, "volume": 6684.0}, {"date": "2022-02-18", "close": 32.32, "volume": 8948.0}, {"date": "2022-02-22", "close": 32.35, "volume": 22374.0}, {"date": "2022-02-23", "close": 32.32, "volume": 5965.0}, {"date": "2022-02-24", "close": 31.83, "volume": 43519.0}, {"date": "2022-02-25", "close": 32.58, "volume": 6136.0}, {"date": "2022-02-28", "close": 32.02, "volume": 12703.0}, {"date": "2022-03-01", "close": 31.16, "volume": 18382.0}, {"date": "2022-03-02", "close": 31.99, "volume": 9576.0}, {"date": "2022-03-03", "close": 31.8, "volume": 11338.0}, {"date": "2022-03-04", "close": 30.94, "volume": 50984.0}, {"date": "2022-03-07", "close": 30.56, "volume": 21743.0}, {"date": "2022-03-08", "close": 30.71, "volume": 61098.0}, {"date": "2022-03-09", "close": 31.45, "volume": 11168.0}, {"date": "2022-03-10", "close": 31.2, "volume": 11284.0}, {"date": "2022-03-11", "close": 31.14, "volume": 11944.0}, {"date": "2022-03-14", "close": 31.68, "volume": 13321.0}, {"date": "2022-03-15", "close": 31.01, "volume": 12777.0}, {"date": "2022-03-16", "close": 31.41, "volume": 32167.0}, {"date": "2022-03-17", "close": 31.26, "volume": 20629.0}, {"date": "2022-03-18", "close": 30.69, "volume": 38333.0}, {"date": "2022-03-21", "close": 30.65, "volume": 15712.0}, {"date": "2022-03-22", "close": 31.23, "volume": 14863.0}, {"date": "2022-03-23", "close": 30.83, "volume": 11387.0}, {"date": "2022-03-24", "close": 30.75, "volume": 14844.0}, {"date": "2022-03-25", "close": 31.4, "volume": 19125.0}, {"date": "2022-03-28", "close": 31.53, "volume": 16125.0}, {"date": "2022-03-29", "close": 32.05, "volume": 15697.0}, {"date": "2022-03-30", "close": 31.32, "volume": 19580.0}, {"date": "2022-03-31", "close": 31.0, "volume": 43494.0}, {"date": "2022-04-01", "close": 30.92, "volume": 13501.0}, {"date": "2022-04-04", "close": 30.11, "volume": 28252.0}, {"date": "2022-04-05", "close": 30.37, "volume": 19172.0}, {"date": "2022-04-06", "close": 30.07, "volume": 16005.0}, {"date": "2022-04-07", "close": 30.6, "volume": 23835.0}, {"date": "2022-04-08", "close": 30.85, "volume": 17385.0}, {"date": "2022-04-11", "close": 30.64, "volume": 11177.0}, {"date": "2022-04-12", "close": 30.68, "volume": 17123.0}, {"date": "2022-04-13", "close": 30.93, "volume": 10463.0}, {"date": "2022-04-14", "close": 30.54, "volume": 18680.0}, {"date": "2022-04-18", "close": 30.2, "volume": 20531.0}, {"date": "2022-04-19", "close": 30.59, "volume": 19717.0}, {"date": "2022-04-20", "close": 31.08, "volume": 26236.0}, {"date": "2022-04-21", "close": 30.59, "volume": 28730.0}, {"date": "2022-04-22", "close": 30.48, "volume": 22265.0}, {"date": "2022-04-25", "close": 29.88, "volume": 52471.0}, {"date": "2022-04-26", "close": 29.51, "volume": 37113.0}, {"date": "2022-04-27", "close": 29.72, "volume": 35591.0}, {"date": "2022-04-28", "close": 30.17, "volume": 26481.0}, {"date": "2022-04-29", "close": 29.39, "volume": 51432.0}, {"date": "2022-05-02", "close": 29.37, "volume": 69402.0}, {"date": "2022-05-03", "close": 29.25, "volume": 38792.0}, {"date": "2022-05-04", "close": 29.73, "volume": 29373.0}, {"date": "2022-05-05", "close": 28.99, "volume": 44930.0}, {"date": "2022-05-06", "close": 29.35, "volume": 150606.0}, {"date": "2022-05-09", "close": 29.61, "volume": 51143.0}, {"date": "2022-05-10", "close": 29.32, "volume": 39192.0}, {"date": "2022-05-11", "close": 29.1, "volume": 34751.0}, {"date": "2022-05-12", "close": 28.98, "volume": 34142.0}, {"date": "2022-05-13", "close": 28.83, "volume": 28376.0}, {"date": "2022-05-16", "close": 28.61, "volume": 22632.0}, {"date": "2022-05-17", "close": 29.13, "volume": 28663.0}, {"date": "2022-05-18", "close": 28.74, "volume": 23220.0}, {"date": "2022-05-19", "close": 28.5, "volume": 31712.0}, {"date": "2022-05-20", "close": 28.33, "volume": 28351.0}, {"date": "2022-05-23", "close": 29.13, "volume": 20890.0}, {"date": "2022-05-24", "close": 29.86, "volume": 33888.0}, {"date": "2022-05-25", "close": 29.84, "volume": 39600.0}, {"date": "2022-05-26", "close": 30.27, "volume": 35403.0}, {"date": "2022-05-27", "close": 30.36, "volume": 20539.0}, {"date": "2022-05-31", "close": 30.25, "volume": 27107.0}, {"date": "2022-06-01", "close": 30.04, "volume": 84865.0}, {"date": "2022-06-02", "close": 30.23, "volume": 27754.0}, {"date": "2022-06-03", "close": 30.09, "volume": 33805.0}, {"date": "2022-06-06", "close": 29.83, "volume": 88266.0}, {"date": "2022-06-07", "close": 30.32, "volume": 68427.0}, {"date": "2022-06-08", "close": 29.77, "volume": 41445.0}, {"date": "2022-06-09", "close": 30.02, "volume": 47789.0}, {"date": "2022-06-10", "close": 29.52, "volume": 34030.0}, {"date": "2022-06-13", "close": 29.28, "volume": 50802.0}, {"date": "2022-06-14", "close": 29.08, "volume": 47678.0}, {"date": "2022-06-15", "close": 29.04, "volume": 51658.0}, {"date": "2022-06-16", "close": 28.51, "volume": 61641.0}, {"date": "2022-06-17", "close": 28.35, "volume": 69152.0}, {"date": "2022-06-21", "close": 28.78, "volume": 58322.0}, {"date": "2022-06-22", "close": 28.67, "volume": 53252.0}, {"date": "2022-06-23", "close": 28.74, "volume": 59153.0}, {"date": "2022-06-24", "close": 28.4, "volume": 1103273.0}, {"date": "2022-06-27", "close": 29.04, "volume": 163297.0}, {"date": "2022-06-28", "close": 29.07, "volume": 47401.0}, {"date": "2022-06-29", "close": 28.69, "volume": 47292.0}, {"date": "2022-06-30", "close": 28.71, "volume": 37560.0}, {"date": "2022-07-01", "close": 29.04, "volume": 60288.0}, {"date": "2022-07-05", "close": 29.0, "volume": 37077.0}, {"date": "2022-07-06", "close": 28.76, "volume": 20487.0}, {"date": "2022-07-07", "close": 28.47, "volume": 25937.0}, {"date": "2022-07-08", "close": 28.3, "volume": 27967.0}, {"date": "2022-07-11", "close": 28.16, "volume": 48225.0}, {"date": "2022-07-12", "close": 28.04, "volume": 9698.0}, {"date": "2022-07-13", "close": 27.79, "volume": 14323.0}, {"date": "2022-07-14", "close": 27.51, "volume": 30247.0}, {"date": "2022-07-15", "close": 27.75, "volume": 21836.0}, {"date": "2022-07-18", "close": 28.28, "volume": 20318.0}, {"date": "2022-07-19", "close": 28.27, "volume": 23678.0}, {"date": "2022-07-20", "close": 28.33, "volume": 28169.0}, {"date": "2022-07-21", "close": 28.17, "volume": 22157.0}, {"date": "2022-07-22", "close": 28.25, "volume": 22072.0}, {"date": "2022-07-25", "close": 28.25, "volume": 23246.0}, {"date": "2022-07-26", "close": 28.09, "volume": 15217.0}, {"date": "2022-07-27", "close": 28.43, "volume": 21030.0}, {"date": "2022-07-28", "close": 29.55, "volume": 53144.0}, {"date": "2022-07-29", "close": 30.05, "volume": 20898.0}, {"date": "2022-08-01", "close": 30.37, "volume": 29879.0}, {"date": "2022-08-02", "close": 30.04, "volume": 13672.0}, {"date": "2022-08-03", "close": 30.16, "volume": 25262.0}, {"date": "2022-08-04", "close": 29.94, "volume": 21019.0}, {"date": "2022-08-05", "close": 30.0, "volume": 15052.0}, {"date": "2022-08-08", "close": 30.71, "volume": 35471.0}, {"date": "2022-08-09", "close": 30.41, "volume": 17084.0}, {"date": "2022-08-10", "close": 30.23, "volume": 20437.0}, {"date": "2022-08-11", "close": 30.83, "volume": 10657.0}, {"date": "2022-08-12", "close": 30.89, "volume": 23136.0}, {"date": "2022-08-15", "close": 30.94, "volume": 17343.0}, {"date": "2022-08-16", "close": 31.37, "volume": 15943.0}, {"date": "2022-08-17", "close": 31.36, "volume": 8631.0}, {"date": "2022-08-18", "close": 31.43, "volume": 8922.0}, {"date": "2022-08-19", "close": 31.1, "volume": 13326.0}, {"date": "2022-08-22", "close": 31.52, "volume": 69116.0}, {"date": "2022-08-23", "close": 30.74, "volume": 23782.0}, {"date": "2022-08-24", "close": 30.31, "volume": 8398.0}, {"date": "2022-08-25", "close": 30.6, "volume": 13321.0}, {"date": "2022-08-26", "close": 30.38, "volume": 8216.0}, {"date": "2022-08-29", "close": 29.97, "volume": 65042.0}, {"date": "2022-08-30", "close": 29.97, "volume": 22575.0}, {"date": "2022-08-31", "close": 29.71, "volume": 9967.0}, {"date": "2022-09-01", "close": 29.6, "volume": 9278.0}, {"date": "2022-09-02", "close": 29.34, "volume": 8840.0}, {"date": "2022-09-06", "close": 29.2, "volume": 9067.0}, {"date": "2022-09-07", "close": 29.01, "volume": 16091.0}, {"date": "2022-09-08", "close": 29.31, "volume": 7334.0}, {"date": "2022-09-09", "close": 29.425, "volume": 5927.0}, {"date": "2022-09-12", "close": 29.15, "volume": 13571.0}, {"date": "2022-09-13", "close": 29.15, "volume": 12412.0}, {"date": "2022-09-14", "close": 28.92, "volume": 25059.0}, {"date": "2022-09-15", "close": 28.89, "volume": 13930.0}, {"date": "2022-09-16", "close": 28.79, "volume": 16517.0}, {"date": "2022-09-19", "close": 28.52, "volume": 12841.0}, {"date": "2022-09-20", "close": 28.6, "volume": 9754.0}, {"date": "2022-09-21", "close": 28.6, "volume": 9600.0}, {"date": "2022-09-22", "close": 28.37, "volume": 16076.0}, {"date": "2022-09-23", "close": 28.15, "volume": 11549.0}, {"date": "2022-09-26", "close": 27.5, "volume": 22041.0}, {"date": "2022-09-27", "close": 27.31, "volume": 6872.0}, {"date": "2022-09-28", "close": 27.16, "volume": 4652.0}, {"date": "2022-09-29", "close": 27.18, "volume": 9447.0}, {"date": "2022-09-30", "close": 27.26, "volume": 11645.0}, {"date": "2022-10-03", "close": 27.46, "volume": 8137.0}, {"date": "2022-10-04", "close": 27.57, "volume": 7784.0}, {"date": "2022-10-05", "close": 27.65, "volume": 8057.0}, {"date": "2022-10-06", "close": 27.3, "volume": 8522.0}, {"date": "2022-10-07", "close": 27.2, "volume": 7290.0}, {"date": "2022-10-10", "close": 27.19, "volume": 6602.0}, {"date": "2022-10-11", "close": 27.06, "volume": 10750.0}, {"date": "2022-10-12", "close": 27.01, "volume": 7468.0}, {"date": "2022-10-13", "close": 28.02, "volume": 5227.0}, {"date": "2022-10-14", "close": 28.13, "volume": 6669.0}, {"date": "2022-10-17", "close": 28.22, "volume": 5145.0}, {"date": "2022-10-18", "close": 28.15, "volume": 21850.0}, {"date": "2022-10-19", "close": 27.62, "volume": 8454.0}, {"date": "2022-10-20", "close": 27.88, "volume": 4984.0}, {"date": "2022-10-21", "close": 27.74, "volume": 8726.0}, {"date": "2022-10-24", "close": 27.6, "volume": 2586.0}, {"date": "2022-10-25", "close": 27.24, "volume": 12057.0}, {"date": "2022-10-26", "close": 27.52, "volume": 9370.0}, {"date": "2022-10-27", "close": 28.16, "volume": 34411.0}, {"date": "2022-10-28", "close": 28.19, "volume": 13291.0}, {"date": "2022-10-31", "close": 28.99, "volume": 22652.0}, {"date": "2022-11-01", "close": 29.16, "volume": 7485.0}, {"date": "2022-11-02", "close": 29.76, "volume": 8134.0}, {"date": "2022-11-03", "close": 30.0, "volume": 11956.0}, {"date": "2022-11-04", "close": 30.08, "volume": 4108.0}, {"date": "2022-11-07", "close": 30.25, "volume": 6478.0}, {"date": "2022-11-08", "close": 31.05, "volume": 149605.0}, {"date": "2022-11-09", "close": 31.9, "volume": 15055.0}, {"date": "2022-11-10", "close": 32.49, "volume": 12876.0}, {"date": "2022-11-11", "close": 32.965, "volume": 10342.0}, {"date": "2022-11-14", "close": 33.39, "volume": 11937.0}, {"date": "2022-11-15", "close": 33.12, "volume": 27560.0}, {"date": "2022-11-16", "close": 33.1, "volume": 9984.0}, {"date": "2022-11-17", "close": 32.99, "volume": 36434.0}, {"date": "2022-11-18", "close": 33.1, "volume": 5729.0}, {"date": "2022-11-21", "close": 33.1, "volume": 11550.0}, {"date": "2022-11-22", "close": 33.48, "volume": 11212.0}, {"date": "2022-11-23", "close": 34.0, "volume": 6753.0}, {"date": "2022-11-25", "close": 34.24, "volume": 5290.0}, {"date": "2022-11-28", "close": 34.19, "volume": 16630.0}, {"date": "2022-11-29", "close": 34.27, "volume": 20829.0}, {"date": "2022-11-30", "close": 34.2, "volume": 19738.0}, {"date": "2022-12-01", "close": 34.17, "volume": 12267.0}, {"date": "2022-12-02", "close": 34.42, "volume": 12030.0}, {"date": "2022-12-05", "close": 33.97, "volume": 19374.0}, {"date": "2022-12-06", "close": 33.91, "volume": 8560.0}, {"date": "2022-12-07", "close": 33.91, "volume": 10540.0}, {"date": "2022-12-08", "close": 33.95, "volume": 10797.0}, {"date": "2022-12-09", "close": 34.07, "volume": 20526.0}, {"date": "2022-12-12", "close": 34.03, "volume": 7762.0}, {"date": "2022-12-13", "close": 34.25, "volume": 14557.0}, {"date": "2022-12-14", "close": 33.94, "volume": 11222.0}, {"date": "2022-12-15", "close": 33.51, "volume": 21140.0}, {"date": "2022-12-16", "close": 32.84, "volume": 27266.0}, {"date": "2022-12-19", "close": 33.15, "volume": 51955.0}, {"date": "2022-12-20", "close": 33.25, "volume": 54705.0}, {"date": "2022-12-21", "close": 33.39, "volume": 18970.0}, {"date": "2022-12-22", "close": 33.0, "volume": 9374.0}, {"date": "2022-12-23", "close": 33.06, "volume": 12212.0}, {"date": "2022-12-27", "close": 33.15, "volume": 7833.0}, {"date": "2022-12-28", "close": 32.88, "volume": 17831.0}, {"date": "2022-12-29", "close": 33.26, "volume": 4060.0}, {"date": "2022-12-30", "close": 33.44, "volume": 5528.0}, {"date": "2023-01-03", "close": 33.02, "volume": 12834.0}, {"date": "2023-01-04", "close": 32.95, "volume": 14789.0}, {"date": "2023-01-05", "close": 32.86, "volume": 6742.0}, {"date": "2023-01-06", "close": 33.1, "volume": 14788.0}, {"date": "2023-01-09", "close": 33.06, "volume": 10713.0}, {"date": "2023-01-10", "close": 33.35, "volume": 13685.0}, {"date": "2023-01-11", "close": 33.53, "volume": 10420.0}, {"date": "2023-01-12", "close": 33.7, "volume": 8079.0}, {"date": "2023-01-13", "close": 33.86, "volume": 55010.0}, {"date": "2023-01-17", "close": 33.61, "volume": 8281.0}, {"date": "2023-01-18", "close": 33.3, "volume": 8645.0}, {"date": "2023-01-19", "close": 33.45, "volume": 57764.0}, {"date": "2023-01-20", "close": 33.92, "volume": 65592.0}, {"date": "2023-01-23", "close": 34.12, "volume": 13518.0}, {"date": "2023-01-24", "close": 33.9, "volume": 9044.0}, {"date": "2023-01-25", "close": 33.75, "volume": 146655.0}, {"date": "2023-01-26", "close": 33.7, "volume": 26098.0}, {"date": "2023-01-27", "close": 33.85, "volume": 26860.0}, {"date": "2023-01-30", "close": 35.09, "volume": 42317.0}, {"date": "2023-01-31", "close": 35.95, "volume": 21645.0}, {"date": "2023-02-01", "close": 35.89, "volume": 54418.0}, {"date": "2023-02-02", "close": 36.26, "volume": 20035.0}, {"date": "2023-02-03", "close": 37.16, "volume": 17707.0}, {"date": "2023-02-06", "close": 36.83, "volume": 25670.0}, {"date": "2023-02-07", "close": 37.01, "volume": 34371.0}, {"date": "2023-02-08", "close": 36.71, "volume": 9678.0}, {"date": "2023-02-09", "close": 36.56, "volume": 8085.0}, {"date": "2023-02-10", "close": 36.52, "volume": 17437.0}, {"date": "2023-02-13", "close": 36.87, "volume": 13341.0}, {"date": "2023-02-14", "close": 36.84, "volume": 11618.0}, {"date": "2023-02-15", "close": 36.74, "volume": 5618.0}, {"date": "2023-02-16", "close": 36.91, "volume": 9639.0}, {"date": "2023-02-17", "close": 36.69, "volume": 35374.0}, {"date": "2023-02-21", "close": 36.41, "volume": 13094.0}, {"date": "2023-02-22", "close": 35.85, "volume": 13660.0}, {"date": "2023-02-23", "close": 36.3, "volume": 16107.0}, {"date": "2023-02-24", "close": 35.92, "volume": 8868.0}, {"date": "2023-02-27", "close": 35.8, "volume": 84433.0}, {"date": "2023-02-28", "close": 35.93, "volume": 15190.0}, {"date": "2023-03-01", "close": 35.64, "volume": 14859.0}, {"date": "2023-03-02", "close": 35.35, "volume": 9586.0}, {"date": "2023-03-03", "close": 35.25, "volume": 12496.0}, {"date": "2023-03-06", "close": 34.94, "volume": 58246.0}, {"date": "2023-03-07", "close": 34.7, "volume": 18455.0}, {"date": "2023-03-08", "close": 34.0, "volume": 22553.0}, {"date": "2023-03-09", "close": 33.25, "volume": 43835.0}, {"date": "2023-03-10", "close": 32.75, "volume": 38384.0}, {"date": "2023-03-13", "close": 29.41, "volume": 57987.0}, {"date": "2023-03-14", "close": 29.92, "volume": 29724.0}, {"date": "2023-03-15", "close": 29.76, "volume": 21489.0}, {"date": "2023-03-16", "close": 30.39, "volume": 67755.0}, {"date": "2023-03-17", "close": 29.76, "volume": 36194.0}, {"date": "2023-03-20", "close": 29.61, "volume": 28363.0}, {"date": "2023-03-21", "close": 30.49, "volume": 50758.0}, {"date": "2023-03-22", "close": 29.95, "volume": 16508.0}, {"date": "2023-03-23", "close": 29.39, "volume": 29218.0}, {"date": "2023-03-24", "close": 29.84, "volume": 12851.0}, {"date": "2023-03-27", "close": 30.16, "volume": 8941.0}, {"date": "2023-03-28", "close": 30.36, "volume": 14120.0}, {"date": "2023-03-29", "close": 30.19, "volume": 38150.0}, {"date": "2023-03-30", "close": 29.79, "volume": 13671.0}, {"date": "2023-03-31", "close": 30.01, "volume": 11132.0}, {"date": "2023-04-03", "close": 29.65, "volume": 14271.0}, {"date": "2023-04-04", "close": 28.88, "volume": 26194.0}, {"date": "2023-04-05", "close": 29.2, "volume": 10696.0}, {"date": "2023-04-06", "close": 29.0, "volume": 14008.0}, {"date": "2023-04-10", "close": 28.57, "volume": 80287.0}, {"date": "2023-04-11", "close": 29.31, "volume": 24084.0}, {"date": "2023-04-12", "close": 29.46, "volume": 13610.0}, {"date": "2023-04-13", "close": 29.67, "volume": 15011.0}, {"date": "2023-04-14", "close": 29.45, "volume": 28192.0}, {"date": "2023-04-17", "close": 29.75, "volume": 16275.0}, {"date": "2023-04-18", "close": 29.0, "volume": 14263.0}, {"date": "2023-04-19", "close": 29.305, "volume": 8043.0}, {"date": "2023-04-20", "close": 29.31, "volume": 10127.0}, {"date": "2023-04-21", "close": 28.8, "volume": 15225.0}, {"date": "2023-04-24", "close": 28.2, "volume": 87111.0}, {"date": "2023-04-25", "close": 27.32, "volume": 16931.0}, {"date": "2023-04-26", "close": 26.33, "volume": 43758.0}, {"date": "2023-04-27", "close": 28.66, "volume": 28290.0}, {"date": "2023-04-28", "close": 29.91, "volume": 18231.0}, {"date": "2023-05-01", "close": 30.3, "volume": 100086.0}, {"date": "2023-05-02", "close": 29.15, "volume": 27851.0}, {"date": "2023-05-03", "close": 29.72, "volume": 20934.0}, {"date": "2023-05-04", "close": 28.87, "volume": 37118.0}, {"date": "2023-05-05", "close": 29.47, "volume": 20312.0}, {"date": "2023-05-08", "close": 29.25, "volume": 33088.0}, {"date": "2023-05-09", "close": 28.79, "volume": 16491.0}, {"date": "2023-05-10", "close": 28.8, "volume": 19015.0}, {"date": "2023-05-11", "close": 28.27, "volume": 9185.0}, {"date": "2023-05-12", "close": 27.61, "volume": 13001.0}, {"date": "2023-05-15", "close": 28.38, "volume": 13628.0}, {"date": "2023-05-16", "close": 28.54, "volume": 13327.0}, {"date": "2023-05-17", "close": 29.27, "volume": 14149.0}, {"date": "2023-05-18", "close": 28.8, "volume": 12688.0}, {"date": "2023-05-19", "close": 28.12, "volume": 13160.0}, {"date": "2023-05-22", "close": 28.61, "volume": 16815.0}, {"date": "2023-05-23", "close": 28.75, "volume": 8861.0}, {"date": "2023-05-24", "close": 28.76, "volume": 14438.0}, {"date": "2023-05-25", "close": 29.08, "volume": 18369.0}, {"date": "2023-05-26", "close": 28.87, "volume": 11427.0}, {"date": "2023-05-30", "close": 28.61, "volume": 10842.0}, {"date": "2023-05-31", "close": 28.4, "volume": 14397.0}, {"date": "2023-06-01", "close": 29.36, "volume": 32093.0}, {"date": "2023-06-02", "close": 30.29, "volume": 20029.0}, {"date": "2023-06-05", "close": 30.17, "volume": 13858.0}, {"date": "2023-06-06", "close": 30.2, "volume": 16135.0}, {"date": "2023-06-07", "close": 31.48, "volume": 10287.0}, {"date": "2023-06-08", "close": 30.85, "volume": 10681.0}, {"date": "2023-06-09", "close": 30.7, "volume": 9825.0}, {"date": "2023-06-12", "close": 30.49, "volume": 12895.0}, {"date": "2023-06-13", "close": 30.9, "volume": 15661.0}, {"date": "2023-06-14", "close": 30.9, "volume": 13046.0}, {"date": "2023-06-15", "close": 29.76, "volume": 31888.0}, {"date": "2023-06-16", "close": 29.32, "volume": 53296.0}, {"date": "2023-06-20", "close": 30.49, "volume": 34218.0}, {"date": "2023-06-21", "close": 30.6, "volume": 27029.0}, {"date": "2023-06-22", "close": 30.81, "volume": 29839.0}, {"date": "2023-06-23", "close": 29.99, "volume": 734694.0}, {"date": "2023-06-26", "close": 30.3, "volume": 35425.0}, {"date": "2023-06-27", "close": 29.84, "volume": 20034.0}, {"date": "2023-06-28", "close": 30.33, "volume": 11724.0}, {"date": "2023-06-29", "close": 30.44, "volume": 13219.0}, {"date": "2023-06-30", "close": 30.07, "volume": 10037.0}, {"date": "2023-07-03", "close": 30.5, "volume": 6418.0}, {"date": "2023-07-05", "close": 30.32, "volume": 10786.0}, {"date": "2023-07-06", "close": 30.38, "volume": 14338.0}, {"date": "2023-07-07", "close": 30.91, "volume": 55752.0}, {"date": "2023-07-10", "close": 30.53, "volume": 12027.0}, {"date": "2023-07-11", "close": 30.51, "volume": 7628.0}, {"date": "2023-07-12", "close": 30.42, "volume": 11037.0}, {"date": "2023-07-13", "close": 30.6, "volume": 4856.0}, {"date": "2023-07-14", "close": 30.22, "volume": 9874.0}, {"date": "2023-07-17", "close": 30.47, "volume": 8300.0}, {"date": "2023-07-18", "close": 31.3, "volume": 9973.0}, {"date": "2023-07-19", "close": 31.44, "volume": 9901.0}, {"date": "2023-07-20", "close": 32.0, "volume": 20889.0}, {"date": "2023-07-21", "close": 32.19, "volume": 9961.0}, {"date": "2023-07-24", "close": 32.64, "volume": 7783.0}, {"date": "2023-07-25", "close": 32.26, "volume": 8250.0}, {"date": "2023-07-26", "close": 33.5, "volume": 12574.0}, {"date": "2023-07-27", "close": 31.74, "volume": 17017.0}, {"date": "2023-07-28", "close": 32.0, "volume": 9559.0}, {"date": "2023-07-31", "close": 31.0, "volume": 19947.0}, {"date": "2023-08-01", "close": 30.68, "volume": 34552.0}, {"date": "2023-08-02", "close": 31.51, "volume": 12628.0}, {"date": "2023-08-03", "close": 31.97, "volume": 5996.0}, {"date": "2023-08-04", "close": 31.29, "volume": 8045.0}, {"date": "2023-08-07", "close": 31.7, "volume": 5084.0}, {"date": "2023-08-08", "close": 31.83, "volume": 9692.0}, {"date": "2023-08-09", "close": 32.13, "volume": 17744.0}, {"date": "2023-08-10", "close": 32.17, "volume": 17244.0}, {"date": "2023-08-11", "close": 32.28, "volume": 11982.0}, {"date": "2023-08-14", "close": 31.16, "volume": 9206.0}, {"date": "2023-08-15", "close": 30.73, "volume": 10100.0}, {"date": "2023-08-16", "close": 31.05, "volume": 16346.0}, {"date": "2023-08-17", "close": 30.7, "volume": 21031.0}, {"date": "2023-08-18", "close": 31.24, "volume": 30710.0}, {"date": "2023-08-21", "close": 30.75, "volume": 9583.0}, {"date": "2023-08-22", "close": 30.65, "volume": 13946.0}, {"date": "2023-08-23", "close": 30.68, "volume": 17156.0}, {"date": "2023-08-24", "close": 30.98, "volume": 13482.0}, {"date": "2023-08-25", "close": 30.71, "volume": 4447.0}, {"date": "2023-08-28", "close": 30.32, "volume": 13791.0}, {"date": "2023-08-29", "close": 30.44, "volume": 7832.0}, {"date": "2023-08-30", "close": 29.72, "volume": 3481.0}, {"date": "2023-08-31", "close": 29.65, "volume": 13994.0}, {"date": "2023-09-01", "close": 30.17, "volume": 7044.0}, {"date": "2023-09-05", "close": 29.73, "volume": 4636.0}, {"date": "2023-09-06", "close": 29.41, "volume": 9734.0}, {"date": "2023-09-07", "close": 29.59, "volume": 57091.0}, {"date": "2023-09-08", "close": 29.83, "volume": 14006.0}, {"date": "2023-09-11", "close": 29.41, "volume": 13150.0}, {"date": "2023-09-12", "close": 29.57, "volume": 5303.0}, {"date": "2023-09-13", "close": 29.29, "volume": 6668.0}, {"date": "2023-09-14", "close": 29.98, "volume": 7123.0}, {"date": "2023-09-15", "close": 30.78, "volume": 73901.0}, {"date": "2023-09-18", "close": 29.925, "volume": 21362.0}, {"date": "2023-09-19", "close": 30.12, "volume": 14214.0}, {"date": "2023-09-20", "close": 29.78, "volume": 6879.0}, {"date": "2023-09-21", "close": 29.55, "volume": 16960.0}, {"date": "2023-09-22", "close": 29.36, "volume": 17998.0}, {"date": "2023-09-25", "close": 29.86, "volume": 25648.0}, {"date": "2023-09-26", "close": 29.65, "volume": 10457.0}, {"date": "2023-09-27", "close": 29.37, "volume": 12238.0}, {"date": "2023-09-28", "close": 29.64, "volume": 10049.0}, {"date": "2023-09-29", "close": 29.5, "volume": 15490.0}, {"date": "2023-10-02", "close": 28.45, "volume": 22321.0}, {"date": "2023-10-03", "close": 28.61, "volume": 9501.0}, {"date": "2023-10-04", "close": 28.56, "volume": 17115.0}, {"date": "2023-10-05", "close": 29.12, "volume": 18569.0}, {"date": "2023-10-06", "close": 29.14, "volume": 28520.0}, {"date": "2023-10-09", "close": 29.36, "volume": 17196.0}, {"date": "2023-10-10", "close": 29.91, "volume": 15710.0}, {"date": "2023-10-11", "close": 29.78, "volume": 7161.0}, {"date": "2023-10-12", "close": 30.02, "volume": 8534.0}, {"date": "2023-10-13", "close": 29.38, "volume": 6655.0}, {"date": "2023-10-16", "close": 29.86, "volume": 6645.0}, {"date": "2023-10-17", "close": 30.03, "volume": 15179.0}, {"date": "2023-10-18", "close": 29.63, "volume": 4936.0}, {"date": "2023-10-19", "close": 29.24, "volume": 5961.0}, {"date": "2023-10-20", "close": 28.86, "volume": 7775.0}, {"date": "2023-10-23", "close": 28.99, "volume": 4023.0}, {"date": "2023-10-24", "close": 28.71, "volume": 9309.0}, {"date": "2023-10-25", "close": 29.19, "volume": 16421.0}, {"date": "2023-10-26", "close": 29.49, "volume": 8174.0}, {"date": "2023-10-27", "close": 28.68, "volume": 8044.0}, {"date": "2023-10-30", "close": 29.25, "volume": 7332.0}, {"date": "2023-10-31", "close": 28.87, "volume": 17974.0}, {"date": "2023-11-01", "close": 28.83, "volume": 5294.0}, {"date": "2023-11-02", "close": 29.1, "volume": 5754.0}, {"date": "2023-11-03", "close": 29.98, "volume": 8095.0}, {"date": "2023-11-06", "close": 29.01, "volume": 13865.0}, {"date": "2023-11-07", "close": 29.37, "volume": 7588.0}, {"date": "2023-11-08", "close": 29.08, "volume": 16804.0}, {"date": "2023-11-09", "close": 29.3, "volume": 4098.0}, {"date": "2023-11-10", "close": 29.53, "volume": 12951.0}, {"date": "2023-11-13", "close": 29.21, "volume": 5456.0}, {"date": "2023-11-14", "close": 30.8, "volume": 19566.0}, {"date": "2023-11-15", "close": 30.95, "volume": 6118.0}, {"date": "2023-11-16", "close": 30.95, "volume": 5602.0}, {"date": "2023-11-17", "close": 31.79, "volume": 17344.0}, {"date": "2023-11-20", "close": 31.15, "volume": 6131.0}, {"date": "2023-11-21", "close": 31.01, "volume": 4555.0}, {"date": "2023-11-22", "close": 31.3, "volume": 17695.0}, {"date": "2023-11-24", "close": 31.88, "volume": 3376.0}, {"date": "2023-11-27", "close": 30.87, "volume": 10086.0}, {"date": "2023-11-28", "close": 30.57, "volume": 7462.0}, {"date": "2023-11-29", "close": 30.63, "volume": 6569.0}, {"date": "2023-11-30", "close": 30.35, "volume": 15714.0}, {"date": "2023-12-01", "close": 31.54, "volume": 11975.0}, {"date": "2023-12-04", "close": 32.49, "volume": 19526.0}, {"date": "2023-12-05", "close": 32.26, "volume": 11068.0}, {"date": "2023-12-06", "close": 32.4, "volume": 14457.0}, {"date": "2023-12-07", "close": 33.1, "volume": 7656.0}, {"date": "2023-12-08", "close": 33.4, "volume": 6327.0}, {"date": "2023-12-11", "close": 33.29, "volume": 9013.0}, {"date": "2023-12-12", "close": 33.61, "volume": 20445.0}, {"date": "2023-12-13", "close": 34.8, "volume": 48789.0}, {"date": "2023-12-14", "close": 36.03, "volume": 16882.0}, {"date": "2023-12-15", "close": 37.31, "volume": 74732.0}, {"date": "2023-12-18", "close": 36.7, "volume": 21260.0}, {"date": "2023-12-19", "close": 37.08, "volume": 17925.0}, {"date": "2023-12-20", "close": 37.19, "volume": 25612.0}, {"date": "2023-12-21", "close": 37.18, "volume": 13658.0}, {"date": "2023-12-22", "close": 37.35, "volume": 8573.0}, {"date": "2023-12-26", "close": 38.01, "volume": 11221.0}, {"date": "2023-12-27", "close": 37.37, "volume": 14955.0}, {"date": "2023-12-28", "close": 37.35, "volume": 13951.0}, {"date": "2023-12-29", "close": 36.96, "volume": 10536.0}, {"date": "2024-01-02", "close": 37.47, "volume": 17704.0}, {"date": "2024-01-03", "close": 37.09, "volume": 23056.0}, {"date": "2024-01-04", "close": 37.33, "volume": 21984.0}, {"date": "2024-01-05", "close": 37.59, "volume": 43344.0}, {"date": "2024-01-08", "close": 36.91, "volume": 9722.0}, {"date": "2024-01-09", "close": 35.83, "volume": 21816.0}, {"date": "2024-01-10", "close": 35.43, "volume": 25558.0}, {"date": "2024-01-11", "close": 35.3, "volume": 13850.0}, {"date": "2024-01-12", "close": 36.0, "volume": 13926.0}, {"date": "2024-01-16", "close": 35.69, "volume": 6927.0}, {"date": "2024-01-17", "close": 35.29, "volume": 4977.0}, {"date": "2024-01-18", "close": 35.09, "volume": 10050.0}, {"date": "2024-01-19", "close": 35.31, "volume": 7921.0}, {"date": "2024-01-22", "close": 36.29, "volume": 10656.0}, {"date": "2024-01-23", "close": 35.24, "volume": 9826.0}, {"date": "2024-01-24", "close": 35.37, "volume": 7142.0}, {"date": "2024-01-25", "close": 37.49, "volume": 14811.0}, {"date": "2024-01-26", "close": 37.2, "volume": 12045.0}, {"date": "2024-01-29", "close": 37.1, "volume": 10949.0}, {"date": "2024-01-30", "close": 37.3, "volume": 11253.0}, {"date": "2024-01-31", "close": 36.82, "volume": 9713.0}, {"date": "2024-02-01", "close": 36.3, "volume": 6051.0}, {"date": "2024-02-02", "close": 34.52, "volume": 10489.0}, {"date": "2024-02-05", "close": 34.22, "volume": 7710.0}, {"date": "2024-02-06", "close": 32.69, "volume": 18051.0}, {"date": "2024-02-07", "close": 33.27, "volume": 22639.0}, {"date": "2024-02-08", "close": 33.53, "volume": 6238.0}, {"date": "2024-02-09", "close": 34.47, "volume": 6941.0}, {"date": "2024-02-12", "close": 34.85, "volume": 14481.0}, {"date": "2024-02-13", "close": 32.41, "volume": 12316.0}, {"date": "2024-02-14", "close": 33.64, "volume": 11153.0}, {"date": "2024-02-15", "close": 36.08, "volume": 8614.0}, {"date": "2024-02-16", "close": 34.19, "volume": 9214.0}, {"date": "2024-02-20", "close": 33.93, "volume": 8669.0}, {"date": "2024-02-21", "close": 33.8, "volume": 5904.0}, {"date": "2024-02-22", "close": 33.2, "volume": 19320.0}, {"date": "2024-02-23", "close": 32.7, "volume": 2366.0}, {"date": "2024-02-26", "close": 33.48, "volume": 8433.0}, {"date": "2024-02-27", "close": 33.63, "volume": 11813.0}, {"date": "2024-02-28", "close": 32.65, "volume": 4498.0}, {"date": "2024-02-29", "close": 33.37, "volume": 20924.0}, {"date": "2024-03-01", "close": 32.5, "volume": 7699.0}, {"date": "2024-03-04", "close": 32.25, "volume": 7721.0}, {"date": "2024-03-05", "close": 32.2, "volume": 5309.0}, {"date": "2024-03-06", "close": 32.0, "volume": 4439.0}, {"date": "2024-03-07", "close": 32.39, "volume": 12441.0}, {"date": "2024-03-08", "close": 32.65, "volume": 4967.0}, {"date": "2024-03-11", "close": 32.37, "volume": 3535.0}, {"date": "2024-03-12", "close": 32.35, "volume": 3863.0}, {"date": "2024-03-13", "close": 32.3, "volume": 6320.0}, {"date": "2024-03-14", "close": 32.12, "volume": 8977.0}, {"date": "2024-03-15", "close": 32.39, "volume": 25665.0}, {"date": "2024-03-18", "close": 32.35, "volume": 5442.0}, {"date": "2024-03-19", "close": 31.92, "volume": 6157.0}, {"date": "2024-03-20", "close": 33.38, "volume": 9609.0}, {"date": "2024-03-21", "close": 33.8, "volume": 10145.0}, {"date": "2024-03-22", "close": 33.47, "volume": 9091.0}, {"date": "2024-03-25", "close": 33.21, "volume": 5771.0}, {"date": "2024-03-26", "close": 32.95, "volume": 5290.0}, {"date": "2024-03-27", "close": 33.72, "volume": 9284.0}, {"date": "2024-03-28", "close": 34.71, "volume": 25874.0}, {"date": "2024-04-01", "close": 33.4, "volume": 5041.0}, {"date": "2024-04-02", "close": 33.68, "volume": 13775.0}, {"date": "2024-04-03", "close": 33.55, "volume": 6945.0}, {"date": "2024-04-04", "close": 34.18, "volume": 7452.0}, {"date": "2024-04-05", "close": 33.81, "volume": 18372.0}, {"date": "2024-04-08", "close": 33.96, "volume": 8398.0}, {"date": "2024-04-09", "close": 34.05, "volume": 10589.0}, {"date": "2024-04-10", "close": 32.79, "volume": 9413.0}, {"date": "2024-04-11", "close": 32.49, "volume": 7299.0}, {"date": "2024-04-12", "close": 31.93, "volume": 5235.0}, {"date": "2024-04-15", "close": 31.38, "volume": 10295.0}, {"date": "2024-04-16", "close": 31.24, "volume": 6601.0}, {"date": "2024-04-17", "close": 30.89, "volume": 6236.0}, {"date": "2024-04-18", "close": 30.91, "volume": 9229.0}, {"date": "2024-04-19", "close": 31.5, "volume": 8546.0}, {"date": "2024-04-22", "close": 31.12, "volume": 9693.0}, {"date": "2024-04-23", "close": 31.225, "volume": 10660.0}, {"date": "2024-04-24", "close": 31.38, "volume": 21339.0}, {"date": "2024-04-25", "close": 31.44, "volume": 21283.0}, {"date": "2024-04-26", "close": 31.47, "volume": 5933.0}, {"date": "2024-04-29", "close": 31.68, "volume": 10341.0}, {"date": "2024-04-30", "close": 31.17, "volume": 12367.0}, {"date": "2024-05-01", "close": 31.75, "volume": 21364.0}, {"date": "2024-05-02", "close": 32.46, "volume": 10790.0}, {"date": "2024-05-03", "close": 32.8, "volume": 8746.0}, {"date": "2024-05-06", "close": 31.91, "volume": 16476.0}, {"date": "2024-05-07", "close": 31.67, "volume": 20485.0}, {"date": "2024-05-08", "close": 32.2, "volume": 11237.0}, {"date": "2024-05-09", "close": 33.4, "volume": 14735.0}, {"date": "2024-05-10", "close": 32.69, "volume": 9985.0}, {"date": "2024-05-13", "close": 33.43, "volume": 24431.0}, {"date": "2024-05-14", "close": 33.02, "volume": 26648.0}, {"date": "2024-05-15", "close": 33.41, "volume": 6646.0}, {"date": "2024-05-16", "close": 33.36, "volume": 6711.0}, {"date": "2024-05-17", "close": 33.53, "volume": 5372.0}, {"date": "2024-05-20", "close": 32.49, "volume": 8699.0}, {"date": "2024-05-21", "close": 33.01, "volume": 3240.0}, {"date": "2024-05-22", "close": 33.08, "volume": 4940.0}, {"date": "2024-05-23", "close": 32.66, "volume": 17006.0}, {"date": "2024-05-24", "close": 33.06, "volume": 5894.0}, {"date": "2024-05-28", "close": 32.54, "volume": 9518.0}, {"date": "2024-05-29", "close": 32.31, "volume": 10823.0}, {"date": "2024-05-30", "close": 32.9, "volume": 11841.0}, {"date": "2024-05-31", "close": 32.79, "volume": 43707.0}, {"date": "2024-06-03", "close": 33.1, "volume": 7939.0}, {"date": "2024-06-04", "close": 32.8, "volume": 7959.0}, {"date": "2024-06-05", "close": 32.97, "volume": 36634.0}, {"date": "2024-06-06", "close": 33.55, "volume": 3785.0}, {"date": "2024-06-07", "close": 33.38, "volume": 13944.0}, {"date": "2024-06-10", "close": 32.45, "volume": 6009.0}, {"date": "2024-06-11", "close": 32.98, "volume": 5463.0}, {"date": "2024-06-12", "close": 33.64, "volume": 10532.0}, {"date": "2024-06-13", "close": 32.94, "volume": 3501.0}, {"date": "2024-06-14", "close": 32.55, "volume": 4455.0}, {"date": "2024-06-17", "close": 33.14, "volume": 11604.0}, {"date": "2024-06-18", "close": 33.01, "volume": 17090.0}, {"date": "2024-06-20", "close": 33.38, "volume": 5518.0}, {"date": "2024-06-21", "close": 32.95, "volume": 23034.0}, {"date": "2024-06-24", "close": 33.51, "volume": 10451.0}, {"date": "2024-06-25", "close": 33.3, "volume": 11961.0}, {"date": "2024-06-26", "close": 33.8, "volume": 15180.0}, {"date": "2024-06-27", "close": 34.03, "volume": 18273.0}, {"date": "2024-06-28", "close": 36.45, "volume": 128750.0}, {"date": "2024-07-01", "close": 34.94, "volume": 15340.0}, {"date": "2024-07-02", "close": 35.26, "volume": 10969.0}, {"date": "2024-07-03", "close": 35.29, "volume": 1985.0}, {"date": "2024-07-05", "close": 33.36, "volume": 29266.0}, {"date": "2024-07-08", "close": 33.96, "volume": 14672.0}, {"date": "2024-07-09", "close": 34.11, "volume": 28085.0}, {"date": "2024-07-10", "close": 34.79, "volume": 20091.0}, {"date": "2024-07-11", "close": 36.45, "volume": 27319.0}, {"date": "2024-07-12", "close": 37.75, "volume": 33627.0}, {"date": "2024-07-15", "close": 38.62, "volume": 39791.0}, {"date": "2024-07-16", "close": 40.83, "volume": 30999.0}, {"date": "2024-07-17", "close": 41.94, "volume": 39914.0}, {"date": "2024-07-18", "close": 40.58, "volume": 14166.0}, {"date": "2024-07-19", "close": 40.0, "volume": 8898.0}, {"date": "2024-07-22", "close": 40.57, "volume": 19385.0}, {"date": "2024-07-23", "close": 41.81, "volume": 33454.0}, {"date": "2024-07-24", "close": 42.91, "volume": 22225.0}, {"date": "2024-07-25", "close": 44.62, "volume": 19136.0}, {"date": "2024-07-26", "close": 43.62, "volume": 17349.0}, {"date": "2024-07-29", "close": 43.1, "volume": 16035.0}, {"date": "2024-07-30", "close": 44.64, "volume": 24830.0}, {"date": "2024-07-31", "close": 44.03, "volume": 33790.0}, {"date": "2024-08-01", "close": 42.25, "volume": 26090.0}, {"date": "2024-08-02", "close": 40.54, "volume": 37831.0}, {"date": "2024-08-05", "close": 39.48, "volume": 24743.0}, {"date": "2024-08-06", "close": 40.73, "volume": 13076.0}, {"date": "2024-08-07", "close": 40.54, "volume": 29249.0}, {"date": "2024-08-08", "close": 41.16, "volume": 7955.0}, {"date": "2024-08-09", "close": 40.39, "volume": 10408.0}, {"date": "2024-08-12", "close": 39.7, "volume": 7588.0}, {"date": "2024-08-13", "close": 41.19, "volume": 34428.0}, {"date": "2024-08-14", "close": 40.81, "volume": 9144.0}, {"date": "2024-08-15", "close": 41.98, "volume": 9168.0}, {"date": "2024-08-16", "close": 41.59, "volume": 37388.0}, {"date": "2024-08-19", "close": 41.76, "volume": 6390.0}, {"date": "2024-08-20", "close": 41.52, "volume": 6175.0}, {"date": "2024-08-21", "close": 42.49, "volume": 6623.0}, {"date": "2024-08-22", "close": 42.48, "volume": 31908.0}, {"date": "2024-08-23", "close": 44.97, "volume": 12073.0}, {"date": "2024-08-26", "close": 44.87, "volume": 24786.0}, {"date": "2024-08-27", "close": 44.52, "volume": 9128.0}, {"date": "2024-08-28", "close": 43.98, "volume": 7973.0}, {"date": "2024-08-29", "close": 44.03, "volume": 13245.0}, {"date": "2024-08-30", "close": 43.83, "volume": 8042.0}, {"date": "2024-09-03", "close": 43.65, "volume": 10115.0}, {"date": "2024-09-04", "close": 42.61, "volume": 12959.0}, {"date": "2024-09-05", "close": 42.22, "volume": 26186.0}, {"date": "2024-09-06", "close": 42.51, "volume": 13542.0}, {"date": "2024-09-09", "close": 42.59, "volume": 10779.0}, {"date": "2024-09-10", "close": 42.41, "volume": 9568.0}, {"date": "2024-09-11", "close": 41.99, "volume": 37005.0}, {"date": "2024-09-12", "close": 43.21, "volume": 14760.0}, {"date": "2024-09-13", "close": 44.5, "volume": 12055.0}, {"date": "2024-09-16", "close": 44.97, "volume": 19905.0}, {"date": "2024-09-17", "close": 44.41, "volume": 24949.0}, {"date": "2024-09-18", "close": 44.99, "volume": 41548.0}, {"date": "2024-09-19", "close": 46.85, "volume": 31517.0}, {"date": "2024-09-20", "close": 46.25, "volume": 65208.0}, {"date": "2024-09-23", "close": 45.07, "volume": 17252.0}, {"date": "2024-09-24", "close": 44.49, "volume": 10234.0}, {"date": "2024-09-25", "close": 44.4, "volume": 27764.0}, {"date": "2024-09-26", "close": 44.28, "volume": 31562.0}, {"date": "2024-09-27", "close": 44.135, "volume": 18849.0}, {"date": "2024-09-30", "close": 44.49, "volume": 14876.0}, {"date": "2024-10-01", "close": 42.66, "volume": 16159.0}, {"date": "2024-10-02", "close": 42.39, "volume": 12871.0}, {"date": "2024-10-03", "close": 41.92, "volume": 15989.0}, {"date": "2024-10-04", "close": 42.36, "volume": 6163.0}, {"date": "2024-10-07", "close": 42.4, "volume": 6656.0}, {"date": "2024-10-08", "close": 41.55, "volume": 6772.0}, {"date": "2024-10-09", "close": 41.51, "volume": 5533.0}, {"date": "2024-10-10", "close": 40.91, "volume": 15047.0}, {"date": "2024-10-11", "close": 43.44, "volume": 27303.0}, {"date": "2024-10-14", "close": 43.87, "volume": 7832.0}, {"date": "2024-10-15", "close": 44.72, "volume": 11393.0}, {"date": "2024-10-16", "close": 44.8, "volume": 12314.0}, {"date": "2024-10-17", "close": 46.13, "volume": 12846.0}, {"date": "2024-10-18", "close": 44.76, "volume": 12082.0}, {"date": "2024-10-21", "close": 42.71, "volume": 15337.0}, {"date": "2024-10-22", "close": 44.29, "volume": 9602.0}, {"date": "2024-10-23", "close": 44.33, "volume": 8191.0}, {"date": "2024-10-24", "close": 44.74, "volume": 5015.0}, {"date": "2024-10-25", "close": 43.63, "volume": 7353.0}, {"date": "2024-10-28", "close": 45.05, "volume": 11346.0}, {"date": "2024-10-29", "close": 45.5, "volume": 56672.0}, {"date": "2024-10-30", "close": 44.97, "volume": 8016.0}, {"date": "2024-10-31", "close": 43.76, "volume": 6567.0}, {"date": "2024-11-01", "close": 42.9, "volume": 12805.0}, {"date": "2024-11-04", "close": 42.8, "volume": 24916.0}, {"date": "2024-11-05", "close": 44.6, "volume": 13695.0}, {"date": "2024-11-06", "close": 48.47, "volume": 41703.0}, {"date": "2024-11-07", "close": 47.21, "volume": 16206.0}, {"date": "2024-11-08", "close": 48.03, "volume": 8213.0}, {"date": "2024-11-11", "close": 48.82, "volume": 18753.0}, {"date": "2024-11-12", "close": 47.245, "volume": 20680.0}, {"date": "2024-11-13", "close": 46.935, "volume": 13065.0}, {"date": "2024-11-14", "close": 46.63, "volume": 13942.0}, {"date": "2024-11-15", "close": 46.47, "volume": 18318.0}, {"date": "2024-11-18", "close": 45.87, "volume": 14415.0}, {"date": "2024-11-19", "close": 45.45, "volume": 31847.0}, {"date": "2024-11-20", "close": 45.99, "volume": 11184.0}, {"date": "2024-11-21", "close": 46.11, "volume": 10709.0}, {"date": "2024-11-22", "close": 46.9, "volume": 45839.0}, {"date": "2024-11-25", "close": 47.6, "volume": 18790.0}, {"date": "2024-11-26", "close": 47.4, "volume": 13483.0}, {"date": "2024-11-27", "close": 47.62, "volume": 12822.0}, {"date": "2024-11-29", "close": 47.7, "volume": 9858.0}, {"date": "2024-12-02", "close": 47.18, "volume": 15305.0}, {"date": "2024-12-03", "close": 45.96, "volume": 14074.0}, {"date": "2024-12-04", "close": 46.25, "volume": 13067.0}, {"date": "2024-12-05", "close": 46.39, "volume": 11618.0}, {"date": "2024-12-06", "close": 45.28, "volume": 29628.0}, {"date": "2024-12-09", "close": 45.41, "volume": 13777.0}, {"date": "2024-12-10", "close": 45.75, "volume": 12084.0}, {"date": "2024-12-11", "close": 46.03, "volume": 11984.0}, {"date": "2024-12-12", "close": 45.21, "volume": 7625.0}, {"date": "2024-12-13", "close": 45.59, "volume": 9381.0}, {"date": "2024-12-16", "close": 45.4, "volume": 9986.0}, {"date": "2024-12-17", "close": 45.06, "volume": 14524.0}, {"date": "2024-12-18", "close": 41.7, "volume": 16904.0}, {"date": "2024-12-19", "close": 41.32, "volume": 10128.0}, {"date": "2024-12-20", "close": 42.39, "volume": 52785.0}, {"date": "2024-12-23", "close": 41.74, "volume": 14150.0}, {"date": "2024-12-24", "close": 41.92, "volume": 6633.0}, {"date": "2024-12-26", "close": 41.94, "volume": 5306.0}, {"date": "2024-12-27", "close": 41.02, "volume": 19778.0}, {"date": "2024-12-30", "close": 41.15, "volume": 6726.0}, {"date": "2024-12-31", "close": 41.06, "volume": 9977.0}, {"date": "2025-01-02", "close": 40.15, "volume": 18170.0}, {"date": "2025-01-03", "close": 40.69, "volume": 5470.0}, {"date": "2025-01-06", "close": 40.78, "volume": 20104.0}, {"date": "2025-01-07", "close": 39.77, "volume": 10509.0}, {"date": "2025-01-08", "close": 40.23, "volume": 15796.0}, {"date": "2025-01-10", "close": 38.52, "volume": 24418.0}, {"date": "2025-01-13", "close": 40.3, "volume": 22180.0}, {"date": "2025-01-14", "close": 40.7, "volume": 8377.0}, {"date": "2025-01-15", "close": 41.76, "volume": 11805.0}, {"date": "2025-01-16", "close": 41.0, "volume": 11023.0}, {"date": "2025-01-17", "close": 40.75, "volume": 9270.0}, {"date": "2025-01-21", "close": 41.93, "volume": 13940.0}, {"date": "2025-01-22", "close": 39.97, "volume": 20860.0}, {"date": "2025-01-23", "close": 40.58, "volume": 19954.0}, {"date": "2025-01-24", "close": 40.34, "volume": 18333.0}, {"date": "2025-01-27", "close": 41.1, "volume": 22127.0}, {"date": "2025-01-28", "close": 40.16, "volume": 21721.0}, {"date": "2025-01-29", "close": 41.59, "volume": 6212.0}, {"date": "2025-01-30", "close": 40.65, "volume": 10128.0}, {"date": "2025-01-31", "close": 40.44, "volume": 14353.0}, {"date": "2025-02-03", "close": 39.87, "volume": 12106.0}, {"date": "2025-02-04", "close": 40.605, "volume": 8942.0}, {"date": "2025-02-05", "close": 41.4, "volume": 12160.0}, {"date": "2025-02-06", "close": 40.95, "volume": 6000.0}, {"date": "2025-02-07", "close": 40.03, "volume": 9580.0}, {"date": "2025-02-10", "close": 39.63, "volume": 19642.0}, {"date": "2025-02-11", "close": 40.37, "volume": 32587.0}, {"date": "2025-02-12", "close": 38.74, "volume": 27394.0}, {"date": "2025-02-13", "close": 39.04, "volume": 11836.0}, {"date": "2025-02-14", "close": 39.04, "volume": 15134.0}, {"date": "2025-02-18", "close": 39.01, "volume": 22084.0}, {"date": "2025-02-19", "close": 39.26, "volume": 12013.0}, {"date": "2025-02-20", "close": 38.78, "volume": 10331.0}, {"date": "2025-02-21", "close": 38.25, "volume": 10496.0}, {"date": "2025-02-24", "close": 38.26, "volume": 11761.0}, {"date": "2025-02-25", "close": 38.78, "volume": 15300.0}, {"date": "2025-02-26", "close": 39.21, "volume": 10707.0}, {"date": "2025-02-27", "close": 38.81, "volume": 10236.0}, {"date": "2025-02-28", "close": 39.41, "volume": 6709.0}, {"date": "2025-03-03", "close": 39.03, "volume": 11663.0}, {"date": "2025-03-04", "close": 38.26, "volume": 8945.0}, {"date": "2025-03-05", "close": 37.56, "volume": 11109.0}, {"date": "2025-03-06", "close": 37.33, "volume": 10939.0}, {"date": "2025-03-07", "close": 37.98, "volume": 10642.0}, {"date": "2025-03-10", "close": 36.56, "volume": 14327.0}, {"date": "2025-03-11", "close": 35.9, "volume": 19823.0}, {"date": "2025-03-12", "close": 36.53, "volume": 20924.0}, {"date": "2025-03-13", "close": 36.23, "volume": 8865.0}, {"date": "2025-03-14", "close": 36.76, "volume": 9917.0}, {"date": "2025-03-17", "close": 36.46, "volume": 8524.0}, {"date": "2025-03-18", "close": 37.0, "volume": 11773.0}, {"date": "2025-03-19", "close": 37.67, "volume": 13609.0}, {"date": "2025-03-20", "close": 37.23, "volume": 5863.0}, {"date": "2025-03-21", "close": 37.11, "volume": 30303.0}, {"date": "2025-03-24", "close": 37.93, "volume": 11306.0}, {"date": "2025-03-25", "close": 37.59, "volume": 16341.0}, {"date": "2025-03-26", "close": 38.39, "volume": 13598.0}, {"date": "2025-03-27", "close": 38.66, "volume": 13753.0}, {"date": "2025-03-28", "close": 38.0, "volume": 21669.0}, {"date": "2025-03-31", "close": 38.01, "volume": 24278.0}, {"date": "2025-04-01", "close": 38.0, "volume": 10436.0}, {"date": "2025-04-02", "close": 37.62, "volume": 15333.0}, {"date": "2025-04-03", "close": 35.84, "volume": 16331.0}, {"date": "2025-04-04", "close": 36.27, "volume": 22819.0}, {"date": "2025-04-07", "close": 37.0, "volume": 28339.0}, {"date": "2025-04-08", "close": 36.67, "volume": 17454.0}, {"date": "2025-04-09", "close": 38.61, "volume": 25125.0}, {"date": "2025-04-10", "close": 36.9, "volume": 13223.0}, {"date": "2025-04-11", "close": 37.17, "volume": 15687.0}, {"date": "2025-04-14", "close": 38.36, "volume": 19436.0}, {"date": "2025-04-15", "close": 38.65, "volume": 18400.0}, {"date": "2025-04-16", "close": 38.29, "volume": 19697.0}, {"date": "2025-04-17", "close": 38.18, "volume": 14942.0}, {"date": "2025-04-21", "close": 37.59, "volume": 12537.0}, {"date": "2025-04-22", "close": 38.15, "volume": 12168.0}, {"date": "2025-04-23", "close": 39.55, "volume": 14799.0}, {"date": "2025-04-24", "close": 39.33, "volume": 9748.0}, {"date": "2025-04-25", "close": 38.32, "volume": 17691.0}, {"date": "2025-04-28", "close": 38.68, "volume": 16764.0}, {"date": "2025-04-29", "close": 39.25, "volume": 20571.0}, {"date": "2025-04-30", "close": 39.1, "volume": 19037.0}, {"date": "2025-05-01", "close": 39.0, "volume": 19980.0}, {"date": "2025-05-02", "close": 40.11, "volume": 25262.0}, {"date": "2025-05-05", "close": 39.88, "volume": 17573.0}, {"date": "2025-05-06", "close": 39.63, "volume": 15432.0}, {"date": "2025-05-07", "close": 39.64, "volume": 19257.0}, {"date": "2025-05-08", "close": 40.11, "volume": 15204.0}, {"date": "2025-05-09", "close": 39.82, "volume": 10072.0}, {"date": "2025-05-12", "close": 40.3, "volume": 17194.0}, {"date": "2025-05-13", "close": 40.69, "volume": 11110.0}, {"date": "2025-05-14", "close": 40.52, "volume": 43396.0}, {"date": "2025-05-15", "close": 40.94, "volume": 12586.0}, {"date": "2025-05-16", "close": 40.32, "volume": 21017.0}, {"date": "2025-05-19", "close": 40.7, "volume": 16048.0}, {"date": "2025-05-20", "close": 40.3, "volume": 10791.0}, {"date": "2025-05-21", "close": 39.09, "volume": 14501.0}, {"date": "2025-05-22", "close": 38.5, "volume": 12334.0}, {"date": "2025-05-23", "close": 38.63, "volume": 13721.0}, {"date": "2025-05-27", "close": 39.37, "volume": 15995.0}, {"date": "2025-05-28", "close": 38.5, "volume": 39421.0}, {"date": "2025-05-29", "close": 39.04, "volume": 7232.0}, {"date": "2025-05-30", "close": 38.41, "volume": 11613.0}, {"date": "2025-06-02", "close": 38.17, "volume": 10978.0}, {"date": "2025-06-03", "close": 38.5, "volume": 8537.0}, {"date": "2025-06-04", "close": 37.99, "volume": 14151.0}, {"date": "2025-06-05", "close": 37.67, "volume": 15047.0}, {"date": "2025-06-06", "close": 38.37, "volume": 13497.0}, {"date": "2025-06-09", "close": 38.31, "volume": 16949.0}, {"date": "2025-06-10", "close": 38.76, "volume": 23597.0}, {"date": "2025-06-11", "close": 38.99, "volume": 30496.0}, {"date": "2025-06-12", "close": 39.03, "volume": 15561.0}, {"date": "2025-06-13", "close": 38.08, "volume": 15561.0}, {"date": "2025-06-16", "close": 37.92, "volume": 18599.0}, {"date": "2025-06-17", "close": 37.81, "volume": 13598.0}, {"date": "2025-06-18", "close": 37.9, "volume": 14661.0}, {"date": "2025-06-20", "close": 38.17, "volume": 22025.0}, {"date": "2025-06-23", "close": 38.74, "volume": 20151.0}, {"date": "2025-06-24", "close": 39.27, "volume": 13731.0}, {"date": "2025-06-25", "close": 38.77, "volume": 10584.0}, {"date": "2025-06-26", "close": 39.48, "volume": 8249.0}, {"date": "2025-06-27", "close": 39.445, "volume": 35582.0}, {"date": "2025-06-30", "close": 39.38, "volume": 11355.0}, {"date": "2025-07-01", "close": 41.16, "volume": 51606.0}, {"date": "2025-07-02", "close": 41.47, "volume": 18651.0}, {"date": "2025-07-03", "close": 42.95, "volume": 13000.0}, {"date": "2025-07-07", "close": 42.2, "volume": 15225.0}, {"date": "2025-07-08", "close": 42.5, "volume": 21042.0}, {"date": "2025-07-09", "close": 42.68, "volume": 14722.0}, {"date": "2025-07-10", "close": 42.87, "volume": 8273.0}, {"date": "2025-07-11", "close": 42.18, "volume": 11968.0}, {"date": "2025-07-14", "close": 42.5, "volume": 11248.0}, {"date": "2025-07-15", "close": 40.65, "volume": 13058.0}, {"date": "2025-07-16", "close": 41.3, "volume": 12635.0}, {"date": "2025-07-17", "close": 41.69, "volume": 16598.0}, {"date": "2025-07-18", "close": 40.97, "volume": 16105.0}, {"date": "2025-07-21", "close": 41.67, "volume": 10961.0}, {"date": "2025-07-22", "close": 41.3, "volume": 14437.0}, {"date": "2025-07-23", "close": 41.64, "volume": 8925.0}, {"date": "2025-07-24", "close": 41.7, "volume": 15233.0}, {"date": "2025-07-25", "close": 41.06, "volume": 12031.0}, {"date": "2025-07-28", "close": 40.32, "volume": 10623.0}, {"date": "2025-07-29", "close": 40.38, "volume": 9706.0}, {"date": "2025-07-30", "close": 39.81, "volume": 19866.0}, {"date": "2025-07-31", "close": 39.09, "volume": 13385.0}, {"date": "2025-08-01", "close": 37.84, "volume": 18572.0}, {"date": "2025-08-04", "close": 38.82, "volume": 19002.0}, {"date": "2025-08-05", "close": 39.07, "volume": 15882.0}, {"date": "2025-08-06", "close": 39.2, "volume": 12541.0}, {"date": "2025-08-07", "close": 38.25, "volume": 17366.0}, {"date": "2025-08-08", "close": 38.44, "volume": 4559.0}, {"date": "2025-08-11", "close": 38.78, "volume": 10516.0}, {"date": "2025-08-12", "close": 40.34, "volume": 20585.0}, {"date": "2025-08-13", "close": 41.16, "volume": 17638.0}, {"date": "2025-08-14", "close": 41.26, "volume": 10841.0}, {"date": "2025-08-15", "close": 40.14, "volume": 14890.0}, {"date": "2025-08-18", "close": 40.47, "volume": 14781.0}, {"date": "2025-08-19", "close": 39.79, "volume": 30320.0}, {"date": "2025-08-20", "close": 39.98, "volume": 17655.0}, {"date": "2025-08-21", "close": 39.9, "volume": 19802.0}, {"date": "2025-08-22", "close": 42.38, "volume": 27964.0}, {"date": "2025-08-25", "close": 41.61, "volume": 9709.0}, {"date": "2025-08-26", "close": 42.16, "volume": 21474.0}, {"date": "2025-08-27", "close": 42.405, "volume": 32569.0}, {"date": "2025-08-28", "close": 42.81, "volume": 15152.0}, {"date": "2025-08-29", "close": 42.71, "volume": 15911.0}, {"date": "2025-09-02", "close": 42.18, "volume": 14233.0}, {"date": "2025-09-03", "close": 42.34, "volume": 13035.0}, {"date": "2025-09-04", "close": 42.43, "volume": 13044.0}, {"date": "2025-09-05", "close": 42.2, "volume": 10986.0}, {"date": "2025-09-08", "close": 41.85, "volume": 10944.0}, {"date": "2025-09-09", "close": 41.76, "volume": 14468.0}, {"date": "2025-09-10", "close": 41.645, "volume": 13125.0}, {"date": "2025-09-11", "close": 42.23, "volume": 10171.0}, {"date": "2025-09-12", "close": 41.45, "volume": 10228.0}, {"date": "2025-09-15", "close": 41.555, "volume": 11297.0}, {"date": "2025-09-16", "close": 40.97, "volume": 14740.0}, {"date": "2025-09-17", "close": 41.21, "volume": 25696.0}, {"date": "2025-09-18", "close": 42.35, "volume": 26235.0}, {"date": "2025-09-19", "close": 41.22, "volume": 72224.0}, {"date": "2025-09-22", "close": 41.58, "volume": 15215.0}, {"date": "2025-09-23", "close": 40.71, "volume": 13114.0}, {"date": "2025-09-24", "close": 41.0, "volume": 15567.0}, {"date": "2025-09-25", "close": 40.96, "volume": 9035.0}, {"date": "2025-09-26", "close": 40.63, "volume": 26279.0}, {"date": "2025-09-29", "close": 39.5, "volume": 15669.0}, {"date": "2025-09-30", "close": 39.92, "volume": 19218.0}, {"date": "2025-10-01", "close": 39.87, "volume": 20481.0}, {"date": "2025-10-02", "close": 39.45, "volume": 15244.0}, {"date": "2025-10-03", "close": 40.04, "volume": 11496.0}, {"date": "2025-10-06", "close": 39.85, "volume": 16034.0}, {"date": "2025-10-07", "close": 39.59, "volume": 12956.0}, {"date": "2025-10-08", "close": 39.69, "volume": 11393.0}, {"date": "2025-10-09", "close": 38.7, "volume": 10604.0}, {"date": "2025-10-10", "close": 37.58, "volume": 15530.0}, {"date": "2025-10-13", "close": 38.33, "volume": 13806.0}, {"date": "2025-10-14", "close": 38.95, "volume": 10048.0}, {"date": "2025-10-15", "close": 38.51, "volume": 10867.0}, {"date": "2025-10-16", "close": 37.39, "volume": 16985.0}, {"date": "2025-10-17", "close": 37.68, "volume": 11414.0}, {"date": "2025-10-20", "close": 38.79, "volume": 13014.0}, {"date": "2025-10-21", "close": 38.41, "volume": 8219.0}, {"date": "2025-10-22", "close": 39.7, "volume": 16313.0}, {"date": "2025-10-23", "close": 38.91, "volume": 8289.0}, {"date": "2025-10-24", "close": 39.36, "volume": 4922.0}, {"date": "2025-10-27", "close": 39.01, "volume": 9233.0}, {"date": "2025-10-28", "close": 39.01, "volume": 10538.0}, {"date": "2025-10-29", "close": 38.53, "volume": 12044.0}, {"date": "2025-10-30", "close": 38.38, "volume": 4985.0}, {"date": "2025-10-31", "close": 38.69, "volume": 7883.0}, {"date": "2025-11-03", "close": 38.28, "volume": 6886.0}, {"date": "2025-11-04", "close": 38.55, "volume": 6884.0}, {"date": "2025-11-05", "close": 37.97, "volume": 42890.0}, {"date": "2025-11-06", "close": 38.01, "volume": 10996.0}, {"date": "2025-11-07", "close": 41.04, "volume": 50148.0}, {"date": "2025-11-10", "close": 40.61, "volume": 11438.0}, {"date": "2025-11-11", "close": 40.19, "volume": 14070.0}, {"date": "2025-11-12", "close": 40.05, "volume": 13583.0}, {"date": "2025-11-13", "close": 40.08, "volume": 14585.0}, {"date": "2025-11-14", "close": 39.86, "volume": 9204.0}, {"date": "2025-11-17", "close": 38.93, "volume": 15830.0}, {"date": "2025-11-18", "close": 38.89, "volume": 9336.0}, {"date": "2025-11-19", "close": 38.91, "volume": 11813.0}, {"date": "2025-11-20", "close": 39.02, "volume": 10631.0}, {"date": "2025-11-21", "close": 40.3, "volume": 21660.0}, {"date": "2025-11-24", "close": 40.08, "volume": 8326.0}, {"date": "2025-11-25", "close": 41.07, "volume": 12431.0}, {"date": "2025-11-26", "close": 40.64, "volume": 9567.0}, {"date": "2025-11-28", "close": 40.95, "volume": 11863.0}, {"date": "2025-12-01", "close": 40.93, "volume": 6293.0}, {"date": "2025-12-02", "close": 39.98, "volume": 15870.0}, {"date": "2025-12-03", "close": 40.1, "volume": 33740.0}, {"date": "2025-12-04", "close": 39.5, "volume": 20075.0}, {"date": "2025-12-05", "close": 40.52, "volume": 15435.0}, {"date": "2025-12-08", "close": 40.585, "volume": 11646.0}, {"date": "2025-12-09", "close": 40.88, "volume": 10705.0}, {"date": "2025-12-10", "close": 42.55, "volume": 30019.0}, {"date": "2025-12-11", "close": 42.63, "volume": 15806.0}, {"date": "2025-12-12", "close": 42.94, "volume": 12489.0}, {"date": "2025-12-15", "close": 43.36, "volume": 12820.0}, {"date": "2025-12-16", "close": 43.88, "volume": 17622.0}, {"date": "2025-12-17", "close": 43.82, "volume": 13378.0}, {"date": "2025-12-18", "close": 43.8, "volume": 16071.0}, {"date": "2025-12-19", "close": 43.22, "volume": 36914.0}, {"date": "2025-12-22", "close": 42.38, "volume": 11159.0}, {"date": "2025-12-23", "close": 42.23, "volume": 7989.0}, {"date": "2025-12-24", "close": 42.16, "volume": 7906.0}, {"date": "2025-12-26", "close": 42.17, "volume": 4670.0}, {"date": "2025-12-29", "close": 41.92, "volume": 5484.0}, {"date": "2025-12-30", "close": 41.36, "volume": 5142.0}, {"date": "2025-12-31", "close": 41.17, "volume": 7818.0}, {"date": "2026-01-02", "close": 40.85, "volume": 5555.0}, {"date": "2026-01-05", "close": 41.15, "volume": 7903.0}, {"date": "2026-01-06", "close": 40.83, "volume": 14555.0}, {"date": "2026-01-07", "close": 40.57, "volume": 5744.0}, {"date": "2026-01-08", "close": 41.84, "volume": 4994.0}, {"date": "2026-01-09", "close": 41.56, "volume": 13990.0}, {"date": "2026-01-12", "close": 41.47, "volume": 5274.0}, {"date": "2026-01-13", "close": 40.96, "volume": 5914.0}, {"date": "2026-01-14", "close": 41.61, "volume": 6882.0}, {"date": "2026-01-15", "close": 42.26, "volume": 8793.0}, {"date": "2026-01-16", "close": 42.0, "volume": 8820.0}, {"date": "2026-01-20", "close": 41.59, "volume": 10060.0}, {"date": "2026-01-21", "close": 43.43, "volume": 15485.0}, {"date": "2026-01-22", "close": 43.66, "volume": 13143.0}, {"date": "2026-01-23", "close": 41.55, "volume": 6942.0}, {"date": "2026-01-26", "close": 41.0, "volume": 10890.0}, {"date": "2026-01-27", "close": 40.48, "volume": 6147.0}, {"date": "2026-01-28", "close": 39.62, "volume": 12215.0}, {"date": "2026-01-29", "close": 41.19, "volume": 10470.0}, {"date": "2026-01-30", "close": 41.98, "volume": 17818.0}, {"date": "2026-02-02", "close": 42.73, "volume": 14849.0}, {"date": "2026-02-03", "close": 42.56, "volume": 8454.0}, {"date": "2026-02-04", "close": 42.47, "volume": 7108.0}, {"date": "2026-02-05", "close": 43.1, "volume": 7813.0}, {"date": "2026-02-06", "close": 42.28, "volume": 11072.0}, {"date": "2026-02-09", "close": 41.68, "volume": 8261.0}, {"date": "2026-02-10", "close": 41.57, "volume": 12239.0}, {"date": "2026-02-11", "close": 41.71, "volume": 8365.0}, {"date": "2026-02-12", "close": 42.05, "volume": 9070.0}, {"date": "2026-02-13", "close": 42.08, "volume": 4943.0}, {"date": "2026-02-17", "close": 41.68, "volume": 8347.0}, {"date": "2026-02-18", "close": 41.54, "volume": 8015.0}, {"date": "2026-02-19", "close": 41.97, "volume": 7576.0}, {"date": "2026-02-20", "close": 41.89, "volume": 6239.0}, {"date": "2026-02-23", "close": 40.79, "volume": 16249.0}, {"date": "2026-02-24", "close": 40.78, "volume": 4444.0}, {"date": "2026-02-25", "close": 41.26, "volume": 5171.0}, {"date": "2026-02-26", "close": 41.13, "volume": 12800.0}, {"date": "2026-02-27", "close": 39.51, "volume": 19898.0}, {"date": "2026-03-02", "close": 40.09, "volume": 11896.0}, {"date": "2026-03-03", "close": 40.12, "volume": 10577.0}, {"date": "2026-03-04", "close": 40.57, "volume": 14840.0}, {"date": "2026-03-05", "close": 39.8, "volume": 10602.0}, {"date": "2026-03-06", "close": 39.46, "volume": 17361.0}, {"date": "2026-03-09", "close": 39.45, "volume": 15417.0}, {"date": "2026-03-10", "close": 39.09, "volume": 13183.0}, {"date": "2026-03-11", "close": 38.67, "volume": 8765.0}, {"date": "2026-03-12", "close": 39.24, "volume": 11408.0}, {"date": "2026-03-13", "close": 38.29, "volume": 12983.0}, {"date": "2026-03-16", "close": 39.0, "volume": 8218.0}, {"date": "2026-03-17", "close": 38.3, "volume": 15538.0}, {"date": "2026-03-18", "close": 37.73, "volume": 18344.0}, {"date": "2026-03-19", "close": 37.7, "volume": 10199.0}, {"date": "2026-03-20", "close": 37.04, "volume": 37405.0}, {"date": "2026-03-23", "close": 39.88, "volume": 15831.0}, {"date": "2026-03-24", "close": 39.2, "volume": 11116.0}, {"date": "2026-03-25", "close": 39.15, "volume": 9983.0}, {"date": "2026-03-26", "close": 38.88, "volume": 5046.0}, {"date": "2026-03-27", "close": 38.13, "volume": 12308.0}, {"date": "2026-03-30", "close": 39.1, "volume": 13543.0}, {"date": "2026-03-31", "close": 38.59, "volume": 11832.0}, {"date": "2026-04-01", "close": 38.62, "volume": 10090.0}, {"date": "2026-04-02", "close": 39.38, "volume": 9120.0}, {"date": "2026-04-06", "close": 39.51, "volume": 6474.0}, {"date": "2026-04-07", "close": 39.4, "volume": 12071.0}, {"date": "2026-04-08", "close": 40.53, "volume": 16450.0}, {"date": "2026-04-09", "close": 41.48, "volume": 16709.0}, {"date": "2026-04-10", "close": 40.65, "volume": 5927.0}, {"date": "2026-04-13", "close": 40.83, "volume": 12615.0}, {"date": "2026-04-14", "close": 40.42, "volume": 6576.0}, {"date": "2026-04-15", "close": 40.09, "volume": 7677.0}, {"date": "2026-04-16", "close": 40.13, "volume": 8384.0}, {"date": "2026-04-17", "close": 40.88, "volume": 7953.0}, {"date": "2026-04-20", "close": 41.72, "volume": 13891.0}, {"date": "2026-04-21", "close": 41.55, "volume": 13602.0}, {"date": "2026-04-22", "close": 41.4, "volume": 37072.0}, {"date": "2026-04-23", "close": 41.0, "volume": 82197.0}, {"date": "2026-04-24", "close": 41.49, "volume": 6365.0}, {"date": "2026-04-27", "close": 41.14, "volume": 39376.0}, {"date": "2026-04-28", "close": 41.98, "volume": 11022.0}, {"date": "2026-04-29", "close": 41.51, "volume": 8674.0}, {"date": "2026-04-30", "close": 40.64, "volume": 7948.0}, {"date": "2026-05-01", "close": 40.79, "volume": 10813.0}, {"date": "2026-05-04", "close": 40.3, "volume": 11266.0}, {"date": "2026-05-05", "close": 40.65, "volume": 6136.0}, {"date": "2026-05-06", "close": 41.37, "volume": 15071.0}, {"date": "2026-05-07", "close": 41.31, "volume": 13529.0}, {"date": "2026-05-08", "close": 40.91, "volume": 7823.0}, {"date": "2026-05-11", "close": 39.96, "volume": 9900.0}, {"date": "2026-05-12", "close": 39.97, "volume": 9918.0}, {"date": "2026-05-13", "close": 40.03, "volume": 10488.0}, {"date": "2026-05-14", "close": 40.1, "volume": 7641.0}, {"date": "2026-05-15", "close": 39.6, "volume": 11807.0}, {"date": "2026-05-18", "close": 39.66, "volume": 7094.0}, {"date": "2026-05-19", "close": 39.7, "volume": 8425.0}, {"date": "2026-05-20", "close": 40.23, "volume": 12322.0}, {"date": "2026-05-21", "close": 41.21, "volume": 13186.0}, {"date": "2026-05-22", "close": 41.0, "volume": 10913.0}, {"date": "2026-05-26", "close": 40.65, "volume": 8276.0}, {"date": "2026-05-27", "close": 41.29, "volume": 8372.0}, {"date": "2026-05-28", "close": 41.56, "volume": 10008.0}, {"date": "2026-05-29", "close": 40.71, "volume": 8235.0}, {"date": "2026-06-01", "close": 40.72, "volume": 11948.0}, {"date": "2026-06-02", "close": 40.27, "volume": 9488.0}, {"date": "2026-06-03", "close": 39.08, "volume": 18560.0}, {"date": "2026-06-04", "close": 40.09, "volume": 15128.0}, {"date": "2026-06-05", "close": 40.89, "volume": 21969.0}, {"date": "2026-06-08", "close": 40.65, "volume": 10646.0}, {"date": "2026-06-09", "close": 41.75, "volume": 16854.0}, {"date": "2026-06-10", "close": 43.02, "volume": 22550.0}, {"date": "2026-06-11", "close": 42.4, "volume": 12760.0}, {"date": "2026-06-12", "close": 42.67, "volume": 8510.0}, {"date": "2026-06-15", "close": 41.35, "volume": 12329.0}, {"date": "2026-06-16", "close": 41.82, "volume": 13161.0}, {"date": "2026-06-17", "close": 41.18, "volume": 17574.0}, {"date": "2026-06-18", "close": 41.69, "volume": 28884.0}, {"date": "2026-06-22", "close": 41.8, "volume": 17558.0}, {"date": "2026-06-23", "close": 42.34, "volume": 28145.0}, {"date": "2026-06-24", "close": 43.01, "volume": 18919.0}, {"date": "2026-06-25", "close": 42.7, "volume": 12858.0}, {"date": "2026-06-26", "close": 43.22, "volume": 129585.0}, {"date": "2026-06-29", "close": 43.16, "volume": 14231.0}, {"date": "2026-06-30", "close": 43.4, "volume": 13121.0}, {"date": "2026-07-01", "close": 44.34, "volume": 16666.0}, {"date": "2026-07-02", "close": 43.92, "volume": 24370.0}, {"date": "2026-07-06", "close": 44.07, "volume": 22704.0}, {"date": "2026-07-07", "close": 42.88, "volume": 12098.0}, {"date": "2026-07-08", "close": 42.68, "volume": 21445.0}, {"date": "2026-07-09", "close": 42.71, "volume": 5054.0}, {"date": "2026-07-10", "close": 43.13, "volume": 12822.0}, {"date": "2026-07-13", "close": 42.92, "volume": 15675.0}, {"date": "2026-07-14", "close": 43.26, "volume": 10970.0}, {"date": "2026-07-15", "close": 43.47, "volume": 18676.0}, {"date": "2026-07-16", "close": 45.27, "volume": 24388.0}, {"date": "2026-07-17", "close": 44.03, "volume": 15540.0}, {"date": "2026-07-20", "close": 43.02, "volume": 9590.0}, {"date": "2026-07-21", "close": 44.04, "volume": 36512.0}, {"date": "2026-07-22", "close": 43.0, "volume": 37965.0}, {"date": "2026-07-23", "close": 43.56, "volume": 28101.0}, {"date": "2026-07-24", "close": 43.61, "volume": 17042.0}, {"date": "2026-07-27", "close": 43.48, "volume": 22929.0}, {"date": "2026-07-28", "close": 43.65, "volume": 20126.0}, {"date": "2026-07-29", "close": 43.96, "volume": 18058.0}, {"date": "2026-07-30", "close": 42.85, "volume": 20329.0}, {"date": "2026-07-31", "close": 42.91, "volume": 15868.0}, {"date": "2026-08-03", "close": 42.26, "volume": 35708.0}, {"date": "2026-08-04", "close": 42.99, "volume": 27526.0}, {"date": "2026-08-05", "close": 43.47, "volume": 19690.0}, {"date": "2026-08-06", "close": 43.27, "volume": 15909.0}, {"date": "2026-08-07", "close": 43.06, "volume": 26610.0}, {"date": "2026-08-10", "close": 42.61, "volume": 31964.0}, {"date": "2026-08-11", "close": 43.4, "volume": 18316.0}, {"date": "2026-08-12", "close": 43.79, "volume": 21732.0}, {"date": "2026-08-13", "close": 43.9, "volume": 12215.0}, {"date": "2026-08-14", "close": 43.48, "volume": 12478.0}, {"date": "2026-08-17", "close": 42.87, "volume": 12614.0}, {"date": "2026-08-18", "close": 43.205, "volume": 11015.0}, {"date": "2026-08-19", "close": 42.82, "volume": 20745.0}, {"date": "2026-08-20", "close": 42.6, "volume": 13094.0}, {"date": "2026-08-21", "close": 42.47, "volume": 17948.0}, {"date": "2026-08-24", "close": 42.94, "volume": 24856.0}, {"date": "2026-08-25", "close": 42.73, "volume": 22848.0}, {"date": "2026-08-26", "close": 42.35, "volume": 31270.0}, {"date": "2026-08-27", "close": 42.7, "volume": 17853.0}, {"date": "2026-08-28", "close": 42.85, "volume": 24499.0}, {"date": "2026-08-31", "close": 42.3, "volume": 24474.0}, {"date": "2026-09-01", "close": 42.43, "volume": 17454.0}, {"date": "2026-09-02", "close": 43.11, "volume": 25211.0}, {"date": "2026-09-03", "close": 43.41, "volume": 16369.0}, {"date": "2026-09-04", "close": 43.88, "volume": 14454.0}, {"date": "2026-09-08", "close": 43.08, "volume": 18708.0}, {"date": "2026-09-09", "close": 43.5, "volume": 27071.0}, {"date": "2026-09-10", "close": 43.41, "volume": 18366.0}, {"date": "2026-09-11", "close": 43.3, "volume": 22545.0}, {"date": "2026-09-14", "close": 43.83, "volume": 35114.0}, {"date": "2026-09-15", "close": 44.48, "volume": 29740.0}, {"date": "2026-09-16", "close": 44.47, "volume": 25987.0}, {"date": "2026-09-17", "close": 44.34, "volume": 27132.0}, {"date": "2026-09-18", "close": 43.87, "volume": 86147.0}, {"date": "2026-09-21", "close": 43.48, "volume": 24004.0}, {"date": "2026-09-22", "close": 44.01, "volume": 22885.0}, {"date": "2026-09-23", "close": 43.46, "volume": 46281.0}, {"date": "2026-09-24", "close": 44.255, "volume": 19922.0}, {"date": "2026-09-25", "close": 44.18, "volume": 26705.0}, {"date": "2026-09-28", "close": 44.47, "volume": 30547.0}, {"date": "2026-09-29", "close": 43.83, "volume": 23952.0}, {"date": "2026-09-30", "close": 43.29, "volume": 38512.0}, {"date": "2026-10-01", "close": 44.01, "volume": 49407.0}, {"date": "2026-10-02", "close": 44.33, "volume": 18606.0}, {"date": "2026-10-05", "close": 44.43, "volume": 31800.0}, {"date": "2026-10-06", "close": 44.11, "volume": 19134.0}, {"date": "2026-10-07", "close": 44.13, "volume": 45639.0}, {"date": "2026-10-08", "close": 44.32, "volume": 24631.0}, {"date": "2026-10-09", "close": 44.1, "volume": 16267.0}, {"date": "2026-10-12", "close": 44.37, "volume": 29795.0}, {"date": "2026-10-13", "close": 44.65, "volume": 27948.0}, {"date": "2026-10-14", "close": 44.35, "volume": 43354.0}, {"date": "2026-10-15", "close": 44.63, "volume": 18807.0}, {"date": "2026-10-16", "close": 44.85, "volume": 22420.0}, {"date": "2026-10-19", "close": 44.58, "volume": 30969.0}, {"date": "2026-10-20", "close": 44.85, "volume": 30346.0}, {"date": "2026-10-21", "close": 44.33, "volume": 27166.0}, {"date": "2026-10-22", "close": 44.35, "volume": 48379.0}, {"date": "2026-10-23", "close": 43.88, "volume": 34836.0}, {"date": "2026-10-26", "close": 43.77, "volume": 39680.0}, {"date": "2026-10-27", "close": 43.7, "volume": 27611.0}, {"date": "2026-10-28", "close": 43.76, "volume": 34574.0}, {"date": "2026-10-29", "close": 44.34, "volume": 33411.0}, {"date": "2026-10-30", "close": 44.03, "volume": 22672.0}], "refreshing": true}