{"ticker": "GABC", "overview": {"cik": "714395", "ticker": "GABC", "name": "GERMAN AMERICAN BANCORP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001791771-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001746448-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002081604-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000714395-26-000039", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0000714395-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002081604-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001791771-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001746448-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001764530-26-000005", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000714395-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714395-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002580", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000714395-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001791771-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001746448-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002081604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002055311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001764530-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002055311-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002081604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001791771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001562585-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002055298-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001764530-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001319081-26-000001", "price_sensitive": false}]}, "description": "GERMAN AMERICAN BANCORP, INC. trades as GABC on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 9 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 7 open-market purchases totalling $79.80K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 79800.00354642999, "sell_n": 0, "sell_sum": 0, "net": 79800.00354642999, "insiders": 4, "first_date": "2026-08-17", "last_date": "2026-10-15"}, "metrics": {"ticker": "GABC", "has_prices": true, "as_of": "2026-10-15", "last": 49.53, "prev_close": 48.79, "change": 0.740000000000002, "change_pct": 0.01516704242672683, "session_volume": 146405.0, "vwap_5": 48.83627320724636, "vwap_20": 48.941001331468776, "vwap_60": 49.71102834307757, "vwap_250": 44.30729691502208, "high_52w": 51.38, "low_52w": 37.99, "avg_volume_20": 153852.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001746448-26-000010", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Zachary W. Bawel", "who_key": "Bawel Zachary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100.002228549998, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000010/0001746448-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001791771-26-000007", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Christina M. Ryan", "who_key": "Ryan Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100.00242359999999, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $100 of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000007/0001791771-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0002081604-26-000013", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Andrew M. Seger", "who_key": "Seger Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100.00242359999999, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $100 of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000013/0002081604-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0002081604-26-000009", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Andrew M. Seger", "who_key": "Seger Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000009/0002081604-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001791771-26-000005", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Christina M. Ryan", "who_key": "Ryan Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000005/0001791771-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001746448-26-000008", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Zachary W. Bawel", "who_key": "Bawel Zachary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $20K of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000008/0001746448-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001764530-26-000005", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Jason M. Kelly", "who_key": "KELLY JASON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499.99801859, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $2K of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1764530/000176453026000005/0001764530-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0002012383-26-002580", "src": "13DG", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002580-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000038777-26-000108", "src": "13DG", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of GABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000108-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [{"id": "0002081604-26-000013", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Andrew M. Seger", "who_key": "Seger Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100.00242359999999, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $100 of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000013/0002081604-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001791771-26-000007", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Christina M. Ryan", "who_key": "Ryan Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100.00242359999999, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $100 of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000007/0001791771-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001746448-26-000010", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Zachary W. Bawel", "who_key": "Bawel Zachary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100.002228549998, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000010/0001746448-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001764530-26-000005", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Jason M. Kelly", "who_key": "KELLY JASON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499.99801859, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $2K of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1764530/000176453026000005/0001764530-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001746448-26-000008", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Zachary W. Bawel", "who_key": "Bawel Zachary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $20K of GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000008/0001746448-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001791771-26-000005", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Christina M. Ryan", "who_key": "Ryan Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000005/0001791771-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0002081604-26-000009", "src": "INSIDERS", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Andrew M. Seger", "who_key": "Seger Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99948403, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000009/0002081604-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}], "institutional": [{"id": "13DG-0002012383-26-002580", "src": "13DG", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in GABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002580-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000038777-26-000108", "src": "13DG", "ticker": "GABC", "cik": "714395", "company": "GERMAN AMERICAN BANCORP, INC.", "company_raw": "GERMAN AMERICAN BANCORP, INC.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of GABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000108-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "German American Bancorp, Inc. - Common Stock", "new_value": "GERMAN AMERICAN BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000714395", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000714395", "applied": 1, "detected_at": "2026-10-24T19:04:17.134514"}]}, "key_people": [{"who": "Zachary W. Bawel", "who_key": "Bawel Zachary W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37100.00171257999, "sold": 0, "net": 37100.00171257999, "trades": 2, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 17100.002228549998, "date": "2026-10-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000010/0001746448-26-000010-index.htm"}, {"action": "BUY", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000008/0001746448-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 17100.002228549998, "date": "2026-10-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1746448/000174644826000010/0001746448-26-000010-index.htm"}}, {"who": "Andrew M. Seger", "who_key": "Seger Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20100.001907629998, "sold": 0, "net": 20100.001907629998, "trades": 2, "top_score": 31.2, "lean": "buying", "history": [{"action": "BUY", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000013/0002081604-26-000013-index.htm"}, {"action": "BUY", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000009/0002081604-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2081604/000208160426000013/0002081604-26-000013-index.htm"}}, {"who": "Christina M. Ryan", "who_key": "Ryan Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20100.001907629998, "sold": 0, "net": 20100.001907629998, "trades": 2, "top_score": 31.2, "lean": "buying", "history": [{"action": "BUY", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000007/0001791771-26-000007-index.htm"}, {"action": "BUY", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000005/0001791771-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1791771/000179177126000007/0001791771-26-000007-index.htm"}}, {"who": "Jason M. Kelly", "who_key": "KELLY JASON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2499.99801859, "sold": 0, "net": 2499.99801859, "trades": 1, "top_score": 21.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2499.99801859, "date": "2026-08-17", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1764530/000176453026000005/0001764530-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 2499.99801859, "date": "2026-08-17", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1764530/000176453026000005/0001764530-26-000005-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 62499.996470679995}, {"date": "2026-10-15", "net": 17300.00707575}], "announcements": [{"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001791771-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001746448-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002081604-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000714395-26-000039", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0000714395-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002081604-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001791771-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001746448-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001764530-26-000005", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000714395-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000714395-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002580", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000714395-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001791771-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001746448-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002081604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002055311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001764530-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002055311-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002081604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001791771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001562585-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002055298-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001764530-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001319081-26-000001", "price_sensitive": false}], "performance": {"ticker": "GABC", "has_prices": true, "summary": {"n": 7, "avg": -0.015816927477704825, "win_rate": 0.0, "best": 0.0, "worst": -0.027679623085983443, "as_of": "2026-10-15"}, "buys": [{"who": "Seger Andrew M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "ref_price": 49.53, "return": 0.0}, {"who": "Ryan Christina M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100.00242359999999, "date": "2026-10-15", "score": 15.5, "ref_price": 49.53, "return": 0.0}, {"who": "Bawel Zachary W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17100.002228549998, "date": "2026-10-15", "score": 30.3, "ref_price": 49.53, "return": 0.0}, {"who": "KELLY JASON M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2499.99801859, "date": "2026-08-17", "score": 21.6, "ref_price": 50.94, "return": -0.027679623085983443}, {"who": "Bawel Zachary W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.1, "ref_price": 50.94, "return": -0.027679623085983443}, {"who": "Ryan Christina M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.2, "ref_price": 50.94, "return": -0.027679623085983443}, {"who": "Seger Andrew M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.99948403, "date": "2026-08-17", "score": 31.2, "ref_price": 50.94, "return": -0.027679623085983443}]}, "price_series": [{"date": "2016-10-17", "close": 25.5067, "volume": 25749.0}, {"date": "2016-10-18", "close": 25.48, "volume": 29971.0}, {"date": "2016-10-19", "close": 25.5667, "volume": 25086.0}, {"date": "2016-10-20", "close": 25.4533, "volume": 73398.0}, {"date": "2016-10-21", "close": 25.4133, "volume": 30157.0}, {"date": "2016-10-24", "close": 25.7, "volume": 26803.0}, {"date": "2016-10-25", "close": 25.88, "volume": 26862.0}, {"date": "2016-10-26", "close": 25.6933, "volume": 24541.0}, {"date": "2016-10-27", "close": 25.8933, "volume": 27688.0}, {"date": "2016-10-28", "close": 25.8533, "volume": 27612.0}, {"date": "2016-10-31", "close": 25.9533, "volume": 54615.0}, {"date": "2016-11-01", "close": 26.2867, "volume": 49462.0}, {"date": "2016-11-02", "close": 26.2733, "volume": 29824.0}, {"date": "2016-11-03", "close": 26.8333, "volume": 44002.0}, {"date": "2016-11-04", "close": 26.6733, "volume": 32646.0}, {"date": "2016-11-07", "close": 27.32, "volume": 37014.0}, {"date": "2016-11-08", "close": 27.24, "volume": 28996.0}, {"date": "2016-11-09", "close": 28.8733, "volume": 56562.0}, {"date": "2016-11-10", "close": 30.5467, "volume": 69918.0}, {"date": "2016-11-11", "close": 31.3333, "volume": 158539.0}, {"date": "2016-11-14", "close": 32.3933, "volume": 63772.0}, {"date": "2016-11-15", "close": 31.92, "volume": 89257.0}, {"date": "2016-11-16", "close": 32.0467, "volume": 44340.0}, {"date": "2016-11-17", "close": 32.2933, "volume": 47476.0}, {"date": "2016-11-18", "close": 33.2733, "volume": 61860.0}, {"date": "2016-11-21", "close": 32.9933, "volume": 75577.0}, {"date": "2016-11-22", "close": 33.5933, "volume": 57220.0}, {"date": "2016-11-23", "close": 33.6667, "volume": 61651.0}, {"date": "2016-11-25", "close": 33.4667, "volume": 15790.0}, {"date": "2016-11-28", "close": 32.48, "volume": 52702.0}, {"date": "2016-11-29", "close": 32.2933, "volume": 55438.0}, {"date": "2016-11-30", "close": 31.6267, "volume": 90538.0}, {"date": "2016-12-01", "close": 32.2333, "volume": 93067.0}, {"date": "2016-12-02", "close": 31.76, "volume": 75187.0}, {"date": "2016-12-05", "close": 32.6467, "volume": 41950.0}, {"date": "2016-12-06", "close": 33.18, "volume": 43929.0}, {"date": "2016-12-07", "close": 33.2, "volume": 45958.0}, {"date": "2016-12-08", "close": 34.7067, "volume": 55825.0}, {"date": "2016-12-09", "close": 34.5267, "volume": 67402.0}, {"date": "2016-12-12", "close": 33.8467, "volume": 36529.0}, {"date": "2016-12-13", "close": 34.18, "volume": 52558.0}, {"date": "2016-12-14", "close": 34.9667, "volume": 64519.0}, {"date": "2016-12-15", "close": 35.7667, "volume": 81622.0}, {"date": "2016-12-16", "close": 35.3, "volume": 118380.0}, {"date": "2016-12-19", "close": 35.4667, "volume": 38931.0}, {"date": "2016-12-20", "close": 35.9467, "volume": 72339.0}, {"date": "2016-12-21", "close": 35.58, "volume": 29187.0}, {"date": "2016-12-22", "close": 35.44, "volume": 36760.0}, {"date": "2016-12-23", "close": 35.2333, "volume": 33643.0}, {"date": "2016-12-27", "close": 35.4533, "volume": 38631.0}, {"date": "2016-12-28", "close": 35.2333, "volume": 33997.0}, {"date": "2016-12-29", "close": 34.8733, "volume": 37686.0}, {"date": "2016-12-30", "close": 35.0733, "volume": 30483.0}, {"date": "2017-01-03", "close": 34.8467, "volume": 56986.0}, {"date": "2017-01-04", "close": 35.0, "volume": 71182.0}, {"date": "2017-01-05", "close": 34.0533, "volume": 27591.0}, {"date": "2017-01-06", "close": 34.2067, "volume": 36570.0}, {"date": "2017-01-09", "close": 33.66, "volume": 24895.0}, {"date": "2017-01-10", "close": 33.8467, "volume": 74070.0}, {"date": "2017-01-11", "close": 34.1067, "volume": 45883.0}, {"date": "2017-01-12", "close": 33.5133, "volume": 54657.0}, {"date": "2017-01-13", "close": 33.7933, "volume": 48133.0}, {"date": "2017-01-17", "close": 33.06, "volume": 76573.0}, {"date": "2017-01-18", "close": 32.82, "volume": 47431.0}, {"date": "2017-01-19", "close": 32.0667, "volume": 62434.0}, {"date": "2017-01-20", "close": 32.7, "volume": 58855.0}, {"date": "2017-01-23", "close": 32.5733, "volume": 45636.0}, {"date": "2017-01-24", "close": 32.7933, "volume": 93636.0}, {"date": "2017-01-25", "close": 32.7733, "volume": 72834.0}, {"date": "2017-01-26", "close": 32.8, "volume": 92346.0}, {"date": "2017-01-27", "close": 32.3867, "volume": 37350.0}, {"date": "2017-01-30", "close": 31.2733, "volume": 60366.0}, {"date": "2017-01-31", "close": 31.9933, "volume": 151596.0}, {"date": "2017-02-01", "close": 32.2667, "volume": 75957.0}, {"date": "2017-02-02", "close": 32.04, "volume": 69915.0}, {"date": "2017-02-03", "close": 32.4333, "volume": 45148.0}, {"date": "2017-02-06", "close": 32.0067, "volume": 20689.0}, {"date": "2017-02-07", "close": 31.9133, "volume": 33763.0}, {"date": "2017-02-08", "close": 31.74, "volume": 50406.0}, {"date": "2017-02-09", "close": 31.9467, "volume": 32200.0}, {"date": "2017-02-10", "close": 32.0667, "volume": 21157.0}, {"date": "2017-02-13", "close": 32.48, "volume": 26161.0}, {"date": "2017-02-14", "close": 32.6333, "volume": 26083.0}, {"date": "2017-02-15", "close": 32.72, "volume": 24642.0}, {"date": "2017-02-16", "close": 32.8267, "volume": 25725.0}, {"date": "2017-02-17", "close": 33.02, "volume": 47737.0}, {"date": "2017-02-21", "close": 32.8467, "volume": 26155.0}, {"date": "2017-02-22", "close": 32.92, "volume": 33846.0}, {"date": "2017-02-23", "close": 32.9467, "volume": 36324.0}, {"date": "2017-02-24", "close": 32.6133, "volume": 49317.0}, {"date": "2017-02-27", "close": 32.2267, "volume": 40788.0}, {"date": "2017-02-28", "close": 31.6333, "volume": 78498.0}, {"date": "2017-03-01", "close": 32.54, "volume": 63589.0}, {"date": "2017-03-02", "close": 31.7, "volume": 43318.0}, {"date": "2017-03-03", "close": 31.88, "volume": 40342.0}, {"date": "2017-03-06", "close": 31.68, "volume": 23058.0}, {"date": "2017-03-07", "close": 31.4867, "volume": 30958.0}, {"date": "2017-03-08", "close": 31.1867, "volume": 42552.0}, {"date": "2017-03-09", "close": 30.7067, "volume": 25564.0}, {"date": "2017-03-10", "close": 30.8067, "volume": 41826.0}, {"date": "2017-03-13", "close": 31.0, "volume": 25545.0}, {"date": "2017-03-14", "close": 31.12, "volume": 43087.0}, {"date": "2017-03-15", "close": 31.4067, "volume": 47209.0}, {"date": "2017-03-16", "close": 31.7267, "volume": 62985.0}, {"date": "2017-03-17", "close": 31.74, "volume": 99592.0}, {"date": "2017-03-20", "close": 31.2, "volume": 33037.0}, {"date": "2017-03-21", "close": 29.7667, "volume": 66106.0}, {"date": "2017-03-22", "close": 30.06, "volume": 80649.0}, {"date": "2017-03-23", "close": 30.2267, "volume": 62488.0}, {"date": "2017-03-24", "close": 29.7733, "volume": 70179.0}, {"date": "2017-03-27", "close": 29.5533, "volume": 43726.0}, {"date": "2017-03-28", "close": 31.8, "volume": 111481.0}, {"date": "2017-03-29", "close": 31.4, "volume": 32604.0}, {"date": "2017-03-30", "close": 32.3133, "volume": 48504.0}, {"date": "2017-03-31", "close": 31.56, "volume": 73140.0}, {"date": "2017-04-03", "close": 31.4267, "volume": 44965.0}, {"date": "2017-04-04", "close": 31.4933, "volume": 38892.0}, {"date": "2017-04-05", "close": 31.0133, "volume": 52665.0}, {"date": "2017-04-06", "close": 30.8267, "volume": 47415.0}, {"date": "2017-04-07", "close": 30.9667, "volume": 36552.0}, {"date": "2017-04-10", "close": 30.8, "volume": 30163.0}, {"date": "2017-04-11", "close": 31.4467, "volume": 26787.0}, {"date": "2017-04-12", "close": 31.1267, "volume": 35334.0}, {"date": "2017-04-13", "close": 30.8267, "volume": 51088.0}, {"date": "2017-04-17", "close": 31.4533, "volume": 37029.0}, {"date": "2017-04-18", "close": 31.5867, "volume": 23979.0}, {"date": "2017-04-19", "close": 31.5867, "volume": 75642.0}, {"date": "2017-04-20", "close": 32.5467, "volume": 36903.0}, {"date": "2017-04-21", "close": 32.7933, "volume": 40668.0}, {"date": "2017-04-24", "close": 33.49, "volume": 45926.0}, {"date": "2017-04-25", "close": 34.85, "volume": 71616.0}, {"date": "2017-04-26", "close": 34.79, "volume": 72607.0}, {"date": "2017-04-27", "close": 33.88, "volume": 49959.0}, {"date": "2017-04-28", "close": 32.88, "volume": 45982.0}, {"date": "2017-05-01", "close": 32.98, "volume": 45500.0}, {"date": "2017-05-02", "close": 33.08, "volume": 30449.0}, {"date": "2017-05-03", "close": 33.0, "volume": 40007.0}, {"date": "2017-05-04", "close": 32.81, "volume": 38878.0}, {"date": "2017-05-05", "close": 32.76, "volume": 47553.0}, {"date": "2017-05-08", "close": 32.55, "volume": 31005.0}, {"date": "2017-05-09", "close": 32.57, "volume": 88594.0}, {"date": "2017-05-10", "close": 32.54, "volume": 27614.0}, {"date": "2017-05-11", "close": 31.93, "volume": 28699.0}, {"date": "2017-05-12", "close": 31.51, "volume": 54327.0}, {"date": "2017-05-15", "close": 32.16, "volume": 19491.0}, {"date": "2017-05-16", "close": 32.01, "volume": 16750.0}, {"date": "2017-05-17", "close": 30.79, "volume": 83640.0}, {"date": "2017-05-18", "close": 30.86, "volume": 71054.0}, {"date": "2017-05-19", "close": 30.55, "volume": 46830.0}, {"date": "2017-05-22", "close": 31.05, "volume": 32938.0}, {"date": "2017-05-23", "close": 31.55, "volume": 35208.0}, {"date": "2017-05-24", "close": 30.99, "volume": 28945.0}, {"date": "2017-05-25", "close": 30.97, "volume": 72762.0}, {"date": "2017-05-26", "close": 31.12, "volume": 25516.0}, {"date": "2017-05-30", "close": 30.86, "volume": 26279.0}, {"date": "2017-05-31", "close": 31.05, "volume": 63112.0}, {"date": "2017-06-01", "close": 31.66, "volume": 31379.0}, {"date": "2017-06-02", "close": 31.96, "volume": 41481.0}, {"date": "2017-06-05", "close": 31.69, "volume": 28351.0}, {"date": "2017-06-06", "close": 31.27, "volume": 37693.0}, {"date": "2017-06-07", "close": 31.29, "volume": 82645.0}, {"date": "2017-06-08", "close": 31.7, "volume": 92728.0}, {"date": "2017-06-09", "close": 32.53, "volume": 82461.0}, {"date": "2017-06-12", "close": 32.5, "volume": 39352.0}, {"date": "2017-06-13", "close": 32.49, "volume": 25219.0}, {"date": "2017-06-14", "close": 32.49, "volume": 32022.0}, {"date": "2017-06-15", "close": 32.48, "volume": 22681.0}, {"date": "2017-06-16", "close": 32.33, "volume": 74335.0}, {"date": "2017-06-19", "close": 32.04, "volume": 18081.0}, {"date": "2017-06-20", "close": 31.6, "volume": 22244.0}, {"date": "2017-06-21", "close": 31.1, "volume": 31975.0}, {"date": "2017-06-22", "close": 31.19, "volume": 26596.0}, {"date": "2017-06-23", "close": 32.0, "volume": 134783.0}, {"date": "2017-06-26", "close": 32.44, "volume": 81879.0}, {"date": "2017-06-27", "close": 32.83, "volume": 63582.0}, {"date": "2017-06-28", "close": 33.65, "volume": 62609.0}, {"date": "2017-06-29", "close": 34.47, "volume": 62545.0}, {"date": "2017-06-30", "close": 34.09, "volume": 43655.0}, {"date": "2017-07-03", "close": 34.83, "volume": 20417.0}, {"date": "2017-07-05", "close": 34.33, "volume": 23518.0}, {"date": "2017-07-06", "close": 34.25, "volume": 79873.0}, {"date": "2017-07-07", "close": 34.53, "volume": 31207.0}, {"date": "2017-07-10", "close": 34.23, "volume": 27457.0}, {"date": "2017-07-11", "close": 34.08, "volume": 35781.0}, {"date": "2017-07-12", "close": 34.43, "volume": 27785.0}, {"date": "2017-07-13", "close": 34.44, "volume": 33703.0}, {"date": "2017-07-14", "close": 34.43, "volume": 41060.0}, {"date": "2017-07-17", "close": 34.67, "volume": 41312.0}, {"date": "2017-07-18", "close": 34.79, "volume": 41172.0}, {"date": "2017-07-19", "close": 34.99, "volume": 68348.0}, {"date": "2017-07-20", "close": 35.39, "volume": 33208.0}, {"date": "2017-07-21", "close": 35.33, "volume": 57914.0}, {"date": "2017-07-24", "close": 35.3, "volume": 50218.0}, {"date": "2017-07-25", "close": 35.79, "volume": 41988.0}, {"date": "2017-07-26", "close": 35.35, "volume": 31340.0}, {"date": "2017-07-27", "close": 35.17, "volume": 33151.0}, {"date": "2017-07-28", "close": 35.64, "volume": 38262.0}, {"date": "2017-07-31", "close": 35.83, "volume": 42573.0}, {"date": "2017-08-01", "close": 35.21, "volume": 49343.0}, {"date": "2017-08-02", "close": 34.6, "volume": 43660.0}, {"date": "2017-08-03", "close": 33.42, "volume": 45535.0}, {"date": "2017-08-04", "close": 33.32, "volume": 80159.0}, {"date": "2017-08-07", "close": 33.34, "volume": 35330.0}, {"date": "2017-08-08", "close": 33.01, "volume": 61595.0}, {"date": "2017-08-09", "close": 32.65, "volume": 41623.0}, {"date": "2017-08-10", "close": 32.03, "volume": 53498.0}, {"date": "2017-08-11", "close": 31.64, "volume": 49148.0}, {"date": "2017-08-14", "close": 32.96, "volume": 42453.0}, {"date": "2017-08-15", "close": 32.63, "volume": 54379.0}, {"date": "2017-08-16", "close": 32.7, "volume": 29136.0}, {"date": "2017-08-17", "close": 31.63, "volume": 40720.0}, {"date": "2017-08-18", "close": 31.46, "volume": 51668.0}, {"date": "2017-08-21", "close": 31.85, "volume": 29892.0}, {"date": "2017-08-22", "close": 32.1, "volume": 25129.0}, {"date": "2017-08-23", "close": 31.95, "volume": 19834.0}, {"date": "2017-08-24", "close": 32.03, "volume": 19397.0}, {"date": "2017-08-25", "close": 31.93, "volume": 23880.0}, {"date": "2017-08-28", "close": 31.71, "volume": 17370.0}, {"date": "2017-08-29", "close": 31.78, "volume": 27818.0}, {"date": "2017-08-30", "close": 32.5, "volume": 73527.0}, {"date": "2017-08-31", "close": 32.54, "volume": 32636.0}, {"date": "2017-09-01", "close": 32.64, "volume": 29224.0}, {"date": "2017-09-05", "close": 31.88, "volume": 32324.0}, {"date": "2017-09-06", "close": 31.64, "volume": 26886.0}, {"date": "2017-09-07", "close": 31.75, "volume": 70709.0}, {"date": "2017-09-08", "close": 32.29, "volume": 39034.0}, {"date": "2017-09-11", "close": 32.8, "volume": 51814.0}, {"date": "2017-09-12", "close": 33.38, "volume": 39896.0}, {"date": "2017-09-13", "close": 33.84, "volume": 25098.0}, {"date": "2017-09-14", "close": 33.51, "volume": 22815.0}, {"date": "2017-09-15", "close": 34.17, "volume": 94251.0}, {"date": "2017-09-18", "close": 34.64, "volume": 21809.0}, {"date": "2017-09-19", "close": 35.12, "volume": 27697.0}, {"date": "2017-09-20", "close": 35.43, "volume": 62773.0}, {"date": "2017-09-21", "close": 35.69, "volume": 55158.0}, {"date": "2017-09-22", "close": 36.01, "volume": 54595.0}, {"date": "2017-09-25", "close": 36.0, "volume": 47768.0}, {"date": "2017-09-26", "close": 36.5, "volume": 88276.0}, {"date": "2017-09-27", "close": 38.12, "volume": 107203.0}, {"date": "2017-09-28", "close": 38.28, "volume": 41072.0}, {"date": "2017-09-29", "close": 38.03, "volume": 50424.0}, {"date": "2017-10-02", "close": 38.27, "volume": 44803.0}, {"date": "2017-10-03", "close": 38.12, "volume": 37680.0}, {"date": "2017-10-04", "close": 37.45, "volume": 27937.0}, {"date": "2017-10-05", "close": 38.3, "volume": 158651.0}, {"date": "2017-10-06", "close": 38.17, "volume": 47655.0}, {"date": "2017-10-09", "close": 37.91, "volume": 27764.0}, {"date": "2017-10-10", "close": 38.24, "volume": 43070.0}, {"date": "2017-10-11", "close": 37.95, "volume": 55147.0}, {"date": "2017-10-12", "close": 37.57, "volume": 34821.0}, {"date": "2017-10-13", "close": 37.32, "volume": 42677.0}, {"date": "2017-10-16", "close": 37.54, "volume": 24128.0}, {"date": "2017-10-17", "close": 37.36, "volume": 22172.0}, {"date": "2017-10-18", "close": 37.86, "volume": 41596.0}, {"date": "2017-10-19", "close": 38.01, "volume": 31718.0}, {"date": "2017-10-20", "close": 38.36, "volume": 81066.0}, {"date": "2017-10-23", "close": 37.7, "volume": 19773.0}, {"date": "2017-10-24", "close": 37.86, "volume": 29195.0}, {"date": "2017-10-25", "close": 38.01, "volume": 27402.0}, {"date": "2017-10-26", "close": 38.28, "volume": 15215.0}, {"date": "2017-10-27", "close": 38.75, "volume": 37057.0}, {"date": "2017-10-30", "close": 37.21, "volume": 22864.0}, {"date": "2017-10-31", "close": 35.98, "volume": 64844.0}, {"date": "2017-11-01", "close": 35.26, "volume": 31161.0}, {"date": "2017-11-02", "close": 36.43, "volume": 31602.0}, {"date": "2017-11-03", "close": 36.03, "volume": 34339.0}, {"date": "2017-11-06", "close": 35.99, "volume": 23760.0}, {"date": "2017-11-07", "close": 35.0, "volume": 45388.0}, {"date": "2017-11-08", "close": 35.15, "volume": 50698.0}, {"date": "2017-11-09", "close": 34.64, "volume": 24065.0}, {"date": "2017-11-10", "close": 34.48, "volume": 24622.0}, {"date": "2017-11-13", "close": 34.7, "volume": 27872.0}, {"date": "2017-11-14", "close": 35.14, "volume": 23990.0}, {"date": "2017-11-15", "close": 35.26, "volume": 31999.0}, {"date": "2017-11-16", "close": 35.48, "volume": 40392.0}, {"date": "2017-11-17", "close": 35.1, "volume": 44291.0}, {"date": "2017-11-20", "close": 35.28, "volume": 63695.0}, {"date": "2017-11-21", "close": 36.12, "volume": 44409.0}, {"date": "2017-11-22", "close": 35.81, "volume": 17671.0}, {"date": "2017-11-24", "close": 35.3, "volume": 12165.0}, {"date": "2017-11-27", "close": 35.55, "volume": 17185.0}, {"date": "2017-11-28", "close": 36.76, "volume": 41504.0}, {"date": "2017-11-29", "close": 38.34, "volume": 57396.0}, {"date": "2017-11-30", "close": 37.61, "volume": 47977.0}, {"date": "2017-12-01", "close": 37.12, "volume": 49773.0}, {"date": "2017-12-04", "close": 36.78, "volume": 32164.0}, {"date": "2017-12-05", "close": 36.3, "volume": 41057.0}, {"date": "2017-12-06", "close": 35.96, "volume": 16458.0}, {"date": "2017-12-07", "close": 35.82, "volume": 16596.0}, {"date": "2017-12-08", "close": 35.38, "volume": 24146.0}, {"date": "2017-12-11", "close": 35.17, "volume": 29647.0}, {"date": "2017-12-12", "close": 35.99, "volume": 29897.0}, {"date": "2017-12-13", "close": 36.07, "volume": 38714.0}, {"date": "2017-12-14", "close": 35.23, "volume": 40779.0}, {"date": "2017-12-15", "close": 36.67, "volume": 112115.0}, {"date": "2017-12-18", "close": 36.69, "volume": 34157.0}, {"date": "2017-12-19", "close": 35.92, "volume": 43220.0}, {"date": "2017-12-20", "close": 35.83, "volume": 35374.0}, {"date": "2017-12-21", "close": 36.7, "volume": 31274.0}, {"date": "2017-12-22", "close": 36.27, "volume": 24903.0}, {"date": "2017-12-26", "close": 35.93, "volume": 23571.0}, {"date": "2017-12-27", "close": 36.47, "volume": 55158.0}, {"date": "2017-12-28", "close": 36.91, "volume": 37488.0}, {"date": "2017-12-29", "close": 35.33, "volume": 62980.0}, {"date": "2018-01-02", "close": 34.9, "volume": 50453.0}, {"date": "2018-01-03", "close": 34.77, "volume": 42067.0}, {"date": "2018-01-04", "close": 34.89, "volume": 58155.0}, {"date": "2018-01-05", "close": 35.07, "volume": 24331.0}, {"date": "2018-01-08", "close": 34.85, "volume": 14673.0}, {"date": "2018-01-09", "close": 35.12, "volume": 20124.0}, {"date": "2018-01-10", "close": 35.31, "volume": 47514.0}, {"date": "2018-01-11", "close": 36.51, "volume": 36419.0}, {"date": "2018-01-12", "close": 37.21, "volume": 61406.0}, {"date": "2018-01-16", "close": 36.95, "volume": 44758.0}, {"date": "2018-01-17", "close": 36.67, "volume": 27595.0}, {"date": "2018-01-18", "close": 35.55, "volume": 53369.0}, {"date": "2018-01-19", "close": 35.81, "volume": 120197.0}, {"date": "2018-01-22", "close": 35.7, "volume": 24680.0}, {"date": "2018-01-23", "close": 35.71, "volume": 23864.0}, {"date": "2018-01-24", "close": 35.12, "volume": 44808.0}, {"date": "2018-01-25", "close": 34.89, "volume": 12618.0}, {"date": "2018-01-26", "close": 34.91, "volume": 32447.0}, {"date": "2018-01-29", "close": 34.26, "volume": 26666.0}, {"date": "2018-01-30", "close": 34.41, "volume": 59705.0}, {"date": "2018-01-31", "close": 34.69, "volume": 48141.0}, {"date": "2018-02-01", "close": 34.86, "volume": 39719.0}, {"date": "2018-02-02", "close": 34.99, "volume": 52043.0}, {"date": "2018-02-05", "close": 33.76, "volume": 66624.0}, {"date": "2018-02-06", "close": 34.0, "volume": 122454.0}, {"date": "2018-02-07", "close": 34.38, "volume": 26229.0}, {"date": "2018-02-08", "close": 33.36, "volume": 38718.0}, {"date": "2018-02-09", "close": 33.74, "volume": 57524.0}, {"date": "2018-02-12", "close": 33.72, "volume": 33515.0}, {"date": "2018-02-13", "close": 33.5, "volume": 37872.0}, {"date": "2018-02-14", "close": 34.32, "volume": 30308.0}, {"date": "2018-02-15", "close": 34.43, "volume": 19417.0}, {"date": "2018-02-16", "close": 34.57, "volume": 29884.0}, {"date": "2018-02-20", "close": 34.49, "volume": 45783.0}, {"date": "2018-02-21", "close": 34.84, "volume": 36929.0}, {"date": "2018-02-22", "close": 34.2, "volume": 24848.0}, {"date": "2018-02-23", "close": 34.49, "volume": 12089.0}, {"date": "2018-02-26", "close": 34.62, "volume": 14785.0}, {"date": "2018-02-27", "close": 34.01, "volume": 20614.0}, {"date": "2018-02-28", "close": 33.13, "volume": 37629.0}, {"date": "2018-03-01", "close": 33.5, "volume": 40171.0}, {"date": "2018-03-02", "close": 34.17, "volume": 27314.0}, {"date": "2018-03-05", "close": 34.63, "volume": 33127.0}, {"date": "2018-03-06", "close": 34.96, "volume": 32892.0}, {"date": "2018-03-07", "close": 35.1, "volume": 70214.0}, {"date": "2018-03-08", "close": 34.8, "volume": 25570.0}, {"date": "2018-03-09", "close": 35.25, "volume": 55431.0}, {"date": "2018-03-12", "close": 35.07, "volume": 28317.0}, {"date": "2018-03-13", "close": 34.96, "volume": 29072.0}, {"date": "2018-03-14", "close": 34.55, "volume": 33242.0}, {"date": "2018-03-15", "close": 34.8, "volume": 56432.0}, {"date": "2018-03-16", "close": 35.15, "volume": 78732.0}, {"date": "2018-03-19", "close": 35.09, "volume": 20784.0}, {"date": "2018-03-20", "close": 34.63, "volume": 20542.0}, {"date": "2018-03-21", "close": 34.57, "volume": 26220.0}, {"date": "2018-03-22", "close": 33.87, "volume": 54143.0}, {"date": "2018-03-23", "close": 32.84, "volume": 86263.0}, {"date": "2018-03-26", "close": 33.37, "volume": 42249.0}, {"date": "2018-03-27", "close": 33.04, "volume": 44695.0}, {"date": "2018-03-28", "close": 33.64, "volume": 29982.0}, {"date": "2018-03-29", "close": 33.35, "volume": 47136.0}, {"date": "2018-04-02", "close": 33.04, "volume": 55853.0}, {"date": "2018-04-03", "close": 33.42, "volume": 34122.0}, {"date": "2018-04-04", "close": 33.92, "volume": 31640.0}, {"date": "2018-04-05", "close": 33.98, "volume": 65049.0}, {"date": "2018-04-06", "close": 33.34, "volume": 29357.0}, {"date": "2018-04-09", "close": 33.39, "volume": 26587.0}, {"date": "2018-04-10", "close": 34.14, "volume": 33003.0}, {"date": "2018-04-11", "close": 33.97, "volume": 40703.0}, {"date": "2018-04-12", "close": 34.51, "volume": 43158.0}, {"date": "2018-04-13", "close": 34.02, "volume": 49238.0}, {"date": "2018-04-16", "close": 34.5, "volume": 23952.0}, {"date": "2018-04-17", "close": 34.1, "volume": 28493.0}, {"date": "2018-04-18", "close": 34.17, "volume": 43105.0}, {"date": "2018-04-19", "close": 34.71, "volume": 52883.0}, {"date": "2018-04-20", "close": 34.95, "volume": 80689.0}, {"date": "2018-04-23", "close": 34.72, "volume": 25707.0}, {"date": "2018-04-24", "close": 35.01, "volume": 35792.0}, {"date": "2018-04-25", "close": 34.71, "volume": 25403.0}, {"date": "2018-04-26", "close": 34.62, "volume": 20726.0}, {"date": "2018-04-27", "close": 34.25, "volume": 25886.0}, {"date": "2018-04-30", "close": 33.75, "volume": 64147.0}, {"date": "2018-05-01", "close": 34.42, "volume": 32991.0}, {"date": "2018-05-02", "close": 35.34, "volume": 64131.0}, {"date": "2018-05-03", "close": 35.31, "volume": 53837.0}, {"date": "2018-05-04", "close": 35.6, "volume": 28206.0}, {"date": "2018-05-07", "close": 35.48, "volume": 15755.0}, {"date": "2018-05-08", "close": 35.78, "volume": 26896.0}, {"date": "2018-05-09", "close": 35.67, "volume": 15170.0}, {"date": "2018-05-10", "close": 35.68, "volume": 19762.0}, {"date": "2018-05-11", "close": 35.35, "volume": 24174.0}, {"date": "2018-05-14", "close": 34.91, "volume": 21223.0}, {"date": "2018-05-15", "close": 35.08, "volume": 20848.0}, {"date": "2018-05-16", "close": 35.31, "volume": 48624.0}, {"date": "2018-05-17", "close": 35.74, "volume": 36941.0}, {"date": "2018-05-18", "close": 35.1, "volume": 99406.0}, {"date": "2018-05-21", "close": 35.57, "volume": 61495.0}, {"date": "2018-05-22", "close": 35.82, "volume": 42920.0}, {"date": "2018-05-23", "close": 35.64, "volume": 82913.0}, {"date": "2018-05-24", "close": 35.86, "volume": 58012.0}, {"date": "2018-05-25", "close": 36.11, "volume": 44028.0}, {"date": "2018-05-29", "close": 35.83, "volume": 39012.0}, {"date": "2018-05-30", "close": 36.27, "volume": 73040.0}, {"date": "2018-05-31", "close": 36.07, "volume": 74214.0}, {"date": "2018-06-01", "close": 36.57, "volume": 42201.0}, {"date": "2018-06-04", "close": 36.82, "volume": 105168.0}, {"date": "2018-06-05", "close": 36.81, "volume": 45519.0}, {"date": "2018-06-06", "close": 37.13, "volume": 85321.0}, {"date": "2018-06-07", "close": 37.26, "volume": 61320.0}, {"date": "2018-06-08", "close": 37.14, "volume": 30048.0}, {"date": "2018-06-11", "close": 36.98, "volume": 52177.0}, {"date": "2018-06-12", "close": 36.95, "volume": 79324.0}, {"date": "2018-06-13", "close": 37.07, "volume": 88169.0}, {"date": "2018-06-14", "close": 37.18, "volume": 63370.0}, {"date": "2018-06-15", "close": 37.02, "volume": 98783.0}, {"date": "2018-06-18", "close": 36.94, "volume": 33554.0}, {"date": "2018-06-19", "close": 37.25, "volume": 56435.0}, {"date": "2018-06-20", "close": 37.38, "volume": 44760.0}, {"date": "2018-06-21", "close": 37.01, "volume": 47022.0}, {"date": "2018-06-22", "close": 37.38, "volume": 247612.0}, {"date": "2018-06-25", "close": 36.93, "volume": 50508.0}, {"date": "2018-06-26", "close": 36.94, "volume": 27261.0}, {"date": "2018-06-27", "close": 36.26, "volume": 36496.0}, {"date": "2018-06-28", "close": 36.27, "volume": 32212.0}, {"date": "2018-06-29", "close": 35.85, "volume": 51742.0}, {"date": "2018-07-02", "close": 36.35, "volume": 46059.0}, {"date": "2018-07-03", "close": 36.15, "volume": 32159.0}, {"date": "2018-07-05", "close": 36.33, "volume": 54676.0}, {"date": "2018-07-06", "close": 36.37, "volume": 38430.0}, {"date": "2018-07-09", "close": 37.1, "volume": 44647.0}, {"date": "2018-07-10", "close": 36.64, "volume": 25945.0}, {"date": "2018-07-11", "close": 36.42, "volume": 22729.0}, {"date": "2018-07-12", "close": 36.15, "volume": 23027.0}, {"date": "2018-07-13", "close": 35.77, "volume": 19065.0}, {"date": "2018-07-16", "close": 36.38, "volume": 39559.0}, {"date": "2018-07-17", "close": 36.52, "volume": 48092.0}, {"date": "2018-07-18", "close": 37.04, "volume": 74651.0}, {"date": "2018-07-19", "close": 37.07, "volume": 44621.0}, {"date": "2018-07-20", "close": 37.12, "volume": 28091.0}, {"date": "2018-07-23", "close": 37.25, "volume": 26824.0}, {"date": "2018-07-24", "close": 37.05, "volume": 25779.0}, {"date": "2018-07-25", "close": 36.72, "volume": 29990.0}, {"date": "2018-07-26", "close": 37.35, "volume": 28389.0}, {"date": "2018-07-27", "close": 37.09, "volume": 41698.0}, {"date": "2018-07-30", "close": 37.34, "volume": 53994.0}, {"date": "2018-07-31", "close": 36.64, "volume": 89498.0}, {"date": "2018-08-01", "close": 36.84, "volume": 40057.0}, {"date": "2018-08-02", "close": 36.98, "volume": 31489.0}, {"date": "2018-08-03", "close": 36.5, "volume": 29581.0}, {"date": "2018-08-06", "close": 36.7, "volume": 29782.0}, {"date": "2018-08-07", "close": 36.67, "volume": 28052.0}, {"date": "2018-08-08", "close": 37.03, "volume": 18874.0}, {"date": "2018-08-09", "close": 36.78, "volume": 20586.0}, {"date": "2018-08-10", "close": 36.72, "volume": 20772.0}, {"date": "2018-08-13", "close": 36.26, "volume": 40690.0}, {"date": "2018-08-14", "close": 36.97, "volume": 80922.0}, {"date": "2018-08-15", "close": 37.05, "volume": 63405.0}, {"date": "2018-08-16", "close": 37.48, "volume": 39198.0}, {"date": "2018-08-17", "close": 37.18, "volume": 18491.0}, {"date": "2018-08-20", "close": 37.5, "volume": 31568.0}, {"date": "2018-08-21", "close": 38.03, "volume": 37884.0}, {"date": "2018-08-22", "close": 37.68, "volume": 18758.0}, {"date": "2018-08-23", "close": 37.52, "volume": 24666.0}, {"date": "2018-08-24", "close": 37.66, "volume": 35584.0}, {"date": "2018-08-27", "close": 37.51, "volume": 34645.0}, {"date": "2018-08-28", "close": 37.45, "volume": 28898.0}, {"date": "2018-08-29", "close": 37.6, "volume": 19148.0}, {"date": "2018-08-30", "close": 37.55, "volume": 36586.0}, {"date": "2018-08-31", "close": 37.59, "volume": 30176.0}, {"date": "2018-09-04", "close": 37.56, "volume": 33500.0}, {"date": "2018-09-05", "close": 37.52, "volume": 30660.0}, {"date": "2018-09-06", "close": 37.47, "volume": 28109.0}, {"date": "2018-09-07", "close": 37.73, "volume": 35664.0}, {"date": "2018-09-10", "close": 37.8, "volume": 31617.0}, {"date": "2018-09-11", "close": 37.51, "volume": 25983.0}, {"date": "2018-09-12", "close": 37.01, "volume": 57671.0}, {"date": "2018-09-13", "close": 36.49, "volume": 16511.0}, {"date": "2018-09-14", "close": 36.7, "volume": 18012.0}, {"date": "2018-09-17", "close": 36.57, "volume": 19276.0}, {"date": "2018-09-18", "close": 36.22, "volume": 20533.0}, {"date": "2018-09-19", "close": 36.17, "volume": 27197.0}, {"date": "2018-09-20", "close": 36.72, "volume": 21241.0}, {"date": "2018-09-21", "close": 36.8, "volume": 113262.0}, {"date": "2018-09-24", "close": 36.21, "volume": 24444.0}, {"date": "2018-09-25", "close": 35.83, "volume": 20724.0}, {"date": "2018-09-26", "close": 35.28, "volume": 16735.0}, {"date": "2018-09-27", "close": 34.91, "volume": 26444.0}, {"date": "2018-09-28", "close": 35.28, "volume": 20723.0}, {"date": "2018-10-01", "close": 34.4, "volume": 32447.0}, {"date": "2018-10-02", "close": 33.95, "volume": 31480.0}, {"date": "2018-10-03", "close": 34.55, "volume": 21012.0}, {"date": "2018-10-04", "close": 35.43, "volume": 62602.0}, {"date": "2018-10-05", "close": 34.97, "volume": 18007.0}, {"date": "2018-10-08", "close": 35.34, "volume": 27776.0}, {"date": "2018-10-09", "close": 35.24, "volume": 28453.0}, {"date": "2018-10-10", "close": 34.76, "volume": 33424.0}, {"date": "2018-10-11", "close": 33.68, "volume": 26196.0}, {"date": "2018-10-12", "close": 32.65, "volume": 41327.0}, {"date": "2018-10-15", "close": 33.14, "volume": 36058.0}, {"date": "2018-10-16", "close": 33.43, "volume": 48698.0}, {"date": "2018-10-17", "close": 33.4, "volume": 31901.0}, {"date": "2018-10-18", "close": 32.65, "volume": 45237.0}, {"date": "2018-10-19", "close": 32.06, "volume": 68051.0}, {"date": "2018-10-22", "close": 31.79, "volume": 27828.0}, {"date": "2018-10-23", "close": 31.99, "volume": 37550.0}, {"date": "2018-10-24", "close": 30.58, "volume": 35071.0}, {"date": "2018-10-25", "close": 31.22, "volume": 35761.0}, {"date": "2018-10-26", "close": 30.87, "volume": 44848.0}, {"date": "2018-10-29", "close": 31.84, "volume": 26506.0}, {"date": "2018-10-30", "close": 32.02, "volume": 45496.0}, {"date": "2018-10-31", "close": 31.71, "volume": 80920.0}, {"date": "2018-11-01", "close": 31.48, "volume": 70303.0}, {"date": "2018-11-02", "close": 31.38, "volume": 34266.0}, {"date": "2018-11-05", "close": 31.17, "volume": 27629.0}, {"date": "2018-11-06", "close": 31.25, "volume": 38647.0}, {"date": "2018-11-07", "close": 31.57, "volume": 39472.0}, {"date": "2018-11-08", "close": 31.84, "volume": 31433.0}, {"date": "2018-11-09", "close": 31.24, "volume": 26019.0}, {"date": "2018-11-12", "close": 31.08, "volume": 24113.0}, {"date": "2018-11-13", "close": 31.13, "volume": 15195.0}, {"date": "2018-11-14", "close": 30.53, "volume": 19236.0}, {"date": "2018-11-15", "close": 31.27, "volume": 25019.0}, {"date": "2018-11-16", "close": 31.35, "volume": 29586.0}, {"date": "2018-11-19", "close": 31.14, "volume": 16615.0}, {"date": "2018-11-20", "close": 31.15, "volume": 33453.0}, {"date": "2018-11-21", "close": 31.24, "volume": 31656.0}, {"date": "2018-11-23", "close": 31.15, "volume": 11314.0}, {"date": "2018-11-26", "close": 31.36, "volume": 23389.0}, {"date": "2018-11-27", "close": 30.95, "volume": 12625.0}, {"date": "2018-11-28", "close": 31.71, "volume": 33785.0}, {"date": "2018-11-29", "close": 31.18, "volume": 24990.0}, {"date": "2018-11-30", "close": 31.54, "volume": 43712.0}, {"date": "2018-12-03", "close": 31.41, "volume": 29064.0}, {"date": "2018-12-04", "close": 29.21, "volume": 37822.0}, {"date": "2018-12-06", "close": 29.33, "volume": 72432.0}, {"date": "2018-12-07", "close": 29.48, "volume": 47568.0}, {"date": "2018-12-10", "close": 29.06, "volume": 71471.0}, {"date": "2018-12-11", "close": 29.38, "volume": 31745.0}, {"date": "2018-12-12", "close": 30.0, "volume": 40271.0}, {"date": "2018-12-13", "close": 29.52, "volume": 58131.0}, {"date": "2018-12-14", "close": 28.95, "volume": 26599.0}, {"date": "2018-12-17", "close": 28.7, "volume": 39571.0}, {"date": "2018-12-18", "close": 27.96, "volume": 54971.0}, {"date": "2018-12-19", "close": 26.65, "volume": 55746.0}, {"date": "2018-12-20", "close": 26.53, "volume": 89373.0}, {"date": "2018-12-21", "close": 26.55, "volume": 111897.0}, {"date": "2018-12-24", "close": 26.24, "volume": 28241.0}, {"date": "2018-12-26", "close": 28.09, "volume": 91455.0}, {"date": "2018-12-27", "close": 27.44, "volume": 68425.0}, {"date": "2018-12-28", "close": 27.75, "volume": 53289.0}, {"date": "2018-12-31", "close": 27.77, "volume": 62845.0}, {"date": "2019-01-02", "close": 28.51, "volume": 44475.0}, {"date": "2019-01-03", "close": 28.4, "volume": 32924.0}, {"date": "2019-01-04", "close": 29.38, "volume": 40530.0}, {"date": "2019-01-07", "close": 29.51, "volume": 33982.0}, {"date": "2019-01-08", "close": 29.9, "volume": 48536.0}, {"date": "2019-01-09", "close": 30.05, "volume": 35100.0}, {"date": "2019-01-10", "close": 30.36, "volume": 43464.0}, {"date": "2019-01-11", "close": 30.5, "volume": 45999.0}, {"date": "2019-01-14", "close": 30.33, "volume": 39844.0}, {"date": "2019-01-15", "close": 30.56, "volume": 50251.0}, {"date": "2019-01-16", "close": 31.21, "volume": 59321.0}, {"date": "2019-01-17", "close": 31.2, "volume": 46969.0}, {"date": "2019-01-18", "close": 31.31, "volume": 90674.0}, {"date": "2019-01-22", "close": 30.67, "volume": 39964.0}, {"date": "2019-01-23", "close": 30.39, "volume": 27011.0}, {"date": "2019-01-24", "close": 30.28, "volume": 28317.0}, {"date": "2019-01-25", "close": 30.22, "volume": 35104.0}, {"date": "2019-01-28", "close": 30.11, "volume": 26785.0}, {"date": "2019-01-29", "close": 29.09, "volume": 56643.0}, {"date": "2019-01-30", "close": 29.13, "volume": 54434.0}, {"date": "2019-01-31", "close": 29.25, "volume": 41090.0}, {"date": "2019-02-01", "close": 29.97, "volume": 34986.0}, {"date": "2019-02-04", "close": 30.41, "volume": 35847.0}, {"date": "2019-02-05", "close": 30.12, "volume": 29895.0}, {"date": "2019-02-06", "close": 30.22, "volume": 22836.0}, {"date": "2019-02-07", "close": 30.15, "volume": 152961.0}, {"date": "2019-02-08", "close": 30.07, "volume": 25600.0}, {"date": "2019-02-11", "close": 30.27, "volume": 30097.0}, {"date": "2019-02-12", "close": 30.52, "volume": 36512.0}, {"date": "2019-02-13", "close": 30.66, "volume": 41217.0}, {"date": "2019-02-14", "close": 30.39, "volume": 37982.0}, {"date": "2019-02-15", "close": 30.99, "volume": 72996.0}, {"date": "2019-02-19", "close": 31.49, "volume": 89696.0}, {"date": "2019-02-20", "close": 31.59, "volume": 99112.0}, {"date": "2019-02-21", "close": 31.6, "volume": 68836.0}, {"date": "2019-02-22", "close": 31.0, "volume": 230556.0}, {"date": "2019-02-25", "close": 30.87, "volume": 134929.0}, {"date": "2019-02-26", "close": 30.86, "volume": 90739.0}, {"date": "2019-02-27", "close": 30.95, "volume": 75997.0}, {"date": "2019-02-28", "close": 30.97, "volume": 78173.0}, {"date": "2019-03-01", "close": 31.0, "volume": 73264.0}, {"date": "2019-03-04", "close": 31.02, "volume": 68954.0}, {"date": "2019-03-05", "close": 30.96, "volume": 55723.0}, {"date": "2019-03-06", "close": 30.11, "volume": 67051.0}, {"date": "2019-03-07", "close": 29.63, "volume": 41845.0}, {"date": "2019-03-08", "close": 29.95, "volume": 52419.0}, {"date": "2019-03-11", "close": 30.54, "volume": 60806.0}, {"date": "2019-03-12", "close": 30.43, "volume": 35005.0}, {"date": "2019-03-13", "close": 30.5, "volume": 54359.0}, {"date": "2019-03-14", "close": 30.45, "volume": 37206.0}, {"date": "2019-03-15", "close": 30.3, "volume": 273294.0}, {"date": "2019-03-18", "close": 30.6, "volume": 110297.0}, {"date": "2019-03-19", "close": 29.91, "volume": 49109.0}, {"date": "2019-03-20", "close": 29.15, "volume": 55567.0}, {"date": "2019-03-21", "close": 29.55, "volume": 82641.0}, {"date": "2019-03-22", "close": 28.31, "volume": 116666.0}, {"date": "2019-03-25", "close": 28.63, "volume": 59405.0}, {"date": "2019-03-26", "close": 29.4, "volume": 39993.0}, {"date": "2019-03-27", "close": 29.47, "volume": 47073.0}, {"date": "2019-03-28", "close": 29.57, "volume": 37053.0}, {"date": "2019-03-29", "close": 29.4, "volume": 44018.0}, {"date": "2019-04-01", "close": 30.07, "volume": 41479.0}, {"date": "2019-04-02", "close": 29.99, "volume": 45239.0}, {"date": "2019-04-03", "close": 29.86, "volume": 49281.0}, {"date": "2019-04-04", "close": 30.0, "volume": 59336.0}, {"date": "2019-04-05", "close": 30.0, "volume": 58995.0}, {"date": "2019-04-08", "close": 29.99, "volume": 55477.0}, {"date": "2019-04-09", "close": 29.54, "volume": 31908.0}, {"date": "2019-04-10", "close": 29.92, "volume": 50525.0}, {"date": "2019-04-11", "close": 29.87, "volume": 48428.0}, {"date": "2019-04-12", "close": 29.93, "volume": 68276.0}, {"date": "2019-04-15", "close": 29.63, "volume": 33367.0}, {"date": "2019-04-16", "close": 29.88, "volume": 49533.0}, {"date": "2019-04-17", "close": 29.83, "volume": 44422.0}, {"date": "2019-04-18", "close": 29.56, "volume": 46132.0}, {"date": "2019-04-22", "close": 29.15, "volume": 34342.0}, {"date": "2019-04-23", "close": 29.65, "volume": 41169.0}, {"date": "2019-04-24", "close": 29.56, "volume": 44699.0}, {"date": "2019-04-25", "close": 29.26, "volume": 33315.0}, {"date": "2019-04-26", "close": 29.49, "volume": 35788.0}, {"date": "2019-04-29", "close": 29.64, "volume": 56571.0}, {"date": "2019-04-30", "close": 29.85, "volume": 103493.0}, {"date": "2019-05-01", "close": 29.74, "volume": 49849.0}, {"date": "2019-05-02", "close": 29.96, "volume": 59606.0}, {"date": "2019-05-03", "close": 30.17, "volume": 123540.0}, {"date": "2019-05-06", "close": 30.49, "volume": 92829.0}, {"date": "2019-05-07", "close": 30.17, "volume": 73712.0}, {"date": "2019-05-08", "close": 29.93, "volume": 45761.0}, {"date": "2019-05-09", "close": 29.7, "volume": 53248.0}, {"date": "2019-05-10", "close": 29.72, "volume": 35535.0}, {"date": "2019-05-13", "close": 28.81, "volume": 49096.0}, {"date": "2019-05-14", "close": 29.34, "volume": 33426.0}, {"date": "2019-05-15", "close": 29.0, "volume": 27540.0}, {"date": "2019-05-16", "close": 29.35, "volume": 38080.0}, {"date": "2019-05-17", "close": 29.06, "volume": 32913.0}, {"date": "2019-05-20", "close": 29.58, "volume": 57656.0}, {"date": "2019-05-21", "close": 29.88, "volume": 44061.0}, {"date": "2019-05-22", "close": 29.23, "volume": 33472.0}, {"date": "2019-05-23", "close": 28.63, "volume": 29147.0}, {"date": "2019-05-24", "close": 28.96, "volume": 24865.0}, {"date": "2019-05-28", "close": 28.75, "volume": 35880.0}, {"date": "2019-05-29", "close": 28.64, "volume": 35250.0}, {"date": "2019-05-30", "close": 28.36, "volume": 37140.0}, {"date": "2019-05-31", "close": 27.87, "volume": 56697.0}, {"date": "2019-06-03", "close": 28.06, "volume": 40610.0}, {"date": "2019-06-04", "close": 28.76, "volume": 49539.0}, {"date": "2019-06-05", "close": 28.74, "volume": 62825.0}, {"date": "2019-06-06", "close": 28.44, "volume": 45314.0}, {"date": "2019-06-07", "close": 28.35, "volume": 37657.0}, {"date": "2019-06-10", "close": 28.56, "volume": 29866.0}, {"date": "2019-06-11", "close": 28.53, "volume": 42592.0}, {"date": "2019-06-12", "close": 28.81, "volume": 62335.0}, {"date": "2019-06-13", "close": 29.45, "volume": 93123.0}, {"date": "2019-06-14", "close": 29.55, "volume": 55432.0}, {"date": "2019-06-17", "close": 29.48, "volume": 75187.0}, {"date": "2019-06-18", "close": 30.08, "volume": 72258.0}, {"date": "2019-06-19", "close": 29.78, "volume": 39736.0}, {"date": "2019-06-20", "close": 29.48, "volume": 56734.0}, {"date": "2019-06-21", "close": 29.14, "volume": 66963.0}, {"date": "2019-06-24", "close": 29.01, "volume": 54533.0}, {"date": "2019-06-25", "close": 29.14, "volume": 48839.0}, {"date": "2019-06-26", "close": 29.03, "volume": 77990.0}, {"date": "2019-06-27", "close": 29.37, "volume": 53449.0}, {"date": "2019-06-28", "close": 30.12, "volume": 441815.0}, {"date": "2019-07-01", "close": 30.83, "volume": 208271.0}, {"date": "2019-07-02", "close": 30.48, "volume": 100787.0}, {"date": "2019-07-03", "close": 30.44, "volume": 40962.0}, {"date": "2019-07-05", "close": 30.68, "volume": 45578.0}, {"date": "2019-07-08", "close": 30.1, "volume": 50971.0}, {"date": "2019-07-09", "close": 30.06, "volume": 42384.0}, {"date": "2019-07-10", "close": 29.58, "volume": 47475.0}, {"date": "2019-07-11", "close": 29.57, "volume": 45079.0}, {"date": "2019-07-12", "close": 29.85, "volume": 55412.0}, {"date": "2019-07-15", "close": 29.78, "volume": 74033.0}, {"date": "2019-07-16", "close": 29.49, "volume": 46114.0}, {"date": "2019-07-17", "close": 29.09, "volume": 31676.0}, {"date": "2019-07-18", "close": 29.22, "volume": 38018.0}, {"date": "2019-07-19", "close": 29.36, "volume": 51215.0}, {"date": "2019-07-22", "close": 29.32, "volume": 72768.0}, {"date": "2019-07-23", "close": 29.62, "volume": 57266.0}, {"date": "2019-07-24", "close": 30.39, "volume": 48570.0}, {"date": "2019-07-25", "close": 30.11, "volume": 41527.0}, {"date": "2019-07-26", "close": 30.67, "volume": 39639.0}, {"date": "2019-07-29", "close": 30.29, "volume": 30401.0}, {"date": "2019-07-30", "close": 31.38, "volume": 119824.0}, {"date": "2019-07-31", "close": 31.55, "volume": 104095.0}, {"date": "2019-08-01", "close": 30.97, "volume": 83475.0}, {"date": "2019-08-02", "close": 30.88, "volume": 34404.0}, {"date": "2019-08-05", "close": 30.15, "volume": 121623.0}, {"date": "2019-08-06", "close": 30.76, "volume": 145003.0}, {"date": "2019-08-07", "close": 30.69, "volume": 95327.0}, {"date": "2019-08-08", "close": 30.83, "volume": 66013.0}, {"date": "2019-08-09", "close": 30.81, "volume": 48785.0}, {"date": "2019-08-12", "close": 30.57, "volume": 32335.0}, {"date": "2019-08-13", "close": 30.68, "volume": 83020.0}, {"date": "2019-08-14", "close": 30.01, "volume": 51330.0}, {"date": "2019-08-15", "close": 30.22, "volume": 124926.0}, {"date": "2019-08-16", "close": 30.81, "volume": 79114.0}, {"date": "2019-08-19", "close": 30.99, "volume": 56910.0}, {"date": "2019-08-20", "close": 30.72, "volume": 50031.0}, {"date": "2019-08-21", "close": 30.93, "volume": 53103.0}, {"date": "2019-08-22", "close": 30.5, "volume": 48112.0}, {"date": "2019-08-23", "close": 29.69, "volume": 172896.0}, {"date": "2019-08-26", "close": 29.92, "volume": 39023.0}, {"date": "2019-08-27", "close": 29.9, "volume": 154515.0}, {"date": "2019-08-28", "close": 30.31, "volume": 60375.0}, {"date": "2019-08-29", "close": 30.72, "volume": 31969.0}, {"date": "2019-08-30", "close": 30.53, "volume": 45023.0}, {"date": "2019-09-03", "close": 30.35, "volume": 87171.0}, {"date": "2019-09-04", "close": 30.47, "volume": 48562.0}, {"date": "2019-09-05", "close": 30.9, "volume": 71627.0}, {"date": "2019-09-06", "close": 30.51, "volume": 63832.0}, {"date": "2019-09-09", "close": 31.32, "volume": 62251.0}, {"date": "2019-09-10", "close": 31.71, "volume": 54555.0}, {"date": "2019-09-11", "close": 32.36, "volume": 62651.0}, {"date": "2019-09-12", "close": 32.44, "volume": 73682.0}, {"date": "2019-09-13", "close": 33.03, "volume": 91309.0}, {"date": "2019-09-16", "close": 33.05, "volume": 48974.0}, {"date": "2019-09-17", "close": 32.79, "volume": 44769.0}, {"date": "2019-09-18", "close": 32.84, "volume": 54505.0}, {"date": "2019-09-19", "close": 32.59, "volume": 40145.0}, {"date": "2019-09-20", "close": 32.46, "volume": 151032.0}, {"date": "2019-09-23", "close": 32.33, "volume": 49726.0}, {"date": "2019-09-24", "close": 31.73, "volume": 56558.0}, {"date": "2019-09-25", "close": 32.16, "volume": 45810.0}, {"date": "2019-09-26", "close": 31.67, "volume": 41786.0}, {"date": "2019-09-27", "close": 32.1, "volume": 108301.0}, {"date": "2019-09-30", "close": 32.05, "volume": 88415.0}, {"date": "2019-10-01", "close": 31.5, "volume": 61245.0}, {"date": "2019-10-02", "close": 31.24, "volume": 43478.0}, {"date": "2019-10-03", "close": 31.05, "volume": 40784.0}, {"date": "2019-10-04", "close": 31.3, "volume": 30159.0}, {"date": "2019-10-07", "close": 31.38, "volume": 37922.0}, {"date": "2019-10-08", "close": 31.05, "volume": 45357.0}, {"date": "2019-10-09", "close": 31.22, "volume": 61729.0}, {"date": "2019-10-10", "close": 31.42, "volume": 50284.0}, {"date": "2019-10-11", "close": 31.8, "volume": 44079.0}, {"date": "2019-10-14", "close": 31.63, "volume": 41225.0}, {"date": "2019-10-15", "close": 32.02, "volume": 39694.0}, {"date": "2019-10-16", "close": 31.92, "volume": 25511.0}, {"date": "2019-10-17", "close": 32.13, "volume": 44168.0}, {"date": "2019-10-18", "close": 32.22, "volume": 40639.0}, {"date": "2019-10-21", "close": 32.71, "volume": 27232.0}, {"date": "2019-10-22", "close": 32.78, "volume": 36501.0}, {"date": "2019-10-23", "close": 32.84, "volume": 22267.0}, {"date": "2019-10-24", "close": 32.35, "volume": 31339.0}, {"date": "2019-10-25", "close": 32.71, "volume": 33836.0}, {"date": "2019-10-28", "close": 33.11, "volume": 39767.0}, {"date": "2019-10-29", "close": 32.88, "volume": 47329.0}, {"date": "2019-10-30", "close": 33.39, "volume": 70013.0}, {"date": "2019-10-31", "close": 33.05, "volume": 49554.0}, {"date": "2019-11-01", "close": 33.32, "volume": 47934.0}, {"date": "2019-11-04", "close": 33.64, "volume": 46653.0}, {"date": "2019-11-05", "close": 33.85, "volume": 33703.0}, {"date": "2019-11-06", "close": 33.73, "volume": 45302.0}, {"date": "2019-11-07", "close": 33.89, "volume": 47464.0}, {"date": "2019-11-08", "close": 33.98, "volume": 36424.0}, {"date": "2019-11-11", "close": 33.88, "volume": 41938.0}, {"date": "2019-11-12", "close": 33.77, "volume": 50204.0}, {"date": "2019-11-13", "close": 33.48, "volume": 46815.0}, {"date": "2019-11-14", "close": 33.41, "volume": 50421.0}, {"date": "2019-11-15", "close": 33.74, "volume": 60417.0}, {"date": "2019-11-18", "close": 33.58, "volume": 33349.0}, {"date": "2019-11-19", "close": 33.89, "volume": 37695.0}, {"date": "2019-11-20", "close": 33.66, "volume": 74481.0}, {"date": "2019-11-21", "close": 33.51, "volume": 44419.0}, {"date": "2019-11-22", "close": 33.5, "volume": 25938.0}, {"date": "2019-11-25", "close": 33.72, "volume": 74384.0}, {"date": "2019-11-26", "close": 33.53, "volume": 71958.0}, {"date": "2019-11-27", "close": 33.69, "volume": 41088.0}, {"date": "2019-11-29", "close": 33.7, "volume": 24250.0}, {"date": "2019-12-02", "close": 33.45, "volume": 37667.0}, {"date": "2019-12-03", "close": 33.25, "volume": 40416.0}, {"date": "2019-12-04", "close": 33.52, "volume": 35460.0}, {"date": "2019-12-05", "close": 33.6, "volume": 44809.0}, {"date": "2019-12-06", "close": 33.81, "volume": 60895.0}, {"date": "2019-12-09", "close": 33.72, "volume": 25921.0}, {"date": "2019-12-10", "close": 33.76, "volume": 43640.0}, {"date": "2019-12-11", "close": 34.11, "volume": 81262.0}, {"date": "2019-12-12", "close": 34.75, "volume": 55485.0}, {"date": "2019-12-13", "close": 34.79, "volume": 39761.0}, {"date": "2019-12-16", "close": 35.05, "volume": 50370.0}, {"date": "2019-12-17", "close": 35.38, "volume": 50580.0}, {"date": "2019-12-18", "close": 35.45, "volume": 33477.0}, {"date": "2019-12-19", "close": 35.6, "volume": 52626.0}, {"date": "2019-12-20", "close": 35.67, "volume": 115433.0}, {"date": "2019-12-23", "close": 35.39, "volume": 81482.0}, {"date": "2019-12-24", "close": 35.5, "volume": 18509.0}, {"date": "2019-12-26", "close": 35.63, "volume": 64844.0}, {"date": "2019-12-27", "close": 35.68, "volume": 60237.0}, {"date": "2019-12-30", "close": 35.64, "volume": 44287.0}, {"date": "2019-12-31", "close": 35.62, "volume": 55910.0}, {"date": "2020-01-02", "close": 35.5, "volume": 48218.0}, {"date": "2020-01-03", "close": 35.35, "volume": 51871.0}, {"date": "2020-01-06", "close": 35.19, "volume": 35359.0}, {"date": "2020-01-07", "close": 35.04, "volume": 65315.0}, {"date": "2020-01-08", "close": 35.44, "volume": 47535.0}, {"date": "2020-01-09", "close": 35.45, "volume": 62752.0}, {"date": "2020-01-10", "close": 35.27, "volume": 53433.0}, {"date": "2020-01-13", "close": 35.46, "volume": 50147.0}, {"date": "2020-01-14", "close": 35.21, "volume": 39561.0}, {"date": "2020-01-15", "close": 35.27, "volume": 69652.0}, {"date": "2020-01-16", "close": 35.69, "volume": 42625.0}, {"date": "2020-01-17", "close": 35.51, "volume": 58024.0}, {"date": "2020-01-21", "close": 35.15, "volume": 43158.0}, {"date": "2020-01-22", "close": 35.13, "volume": 35800.0}, {"date": "2020-01-23", "close": 35.195, "volume": 66508.0}, {"date": "2020-01-24", "close": 35.06, "volume": 30916.0}, {"date": "2020-01-27", "close": 34.96, "volume": 34913.0}, {"date": "2020-01-28", "close": 35.33, "volume": 78097.0}, {"date": "2020-01-29", "close": 34.88, "volume": 66487.0}, {"date": "2020-01-30", "close": 35.27, "volume": 42937.0}, {"date": "2020-01-31", "close": 34.19, "volume": 59485.0}, {"date": "2020-02-03", "close": 34.49, "volume": 41642.0}, {"date": "2020-02-04", "close": 34.74, "volume": 38528.0}, {"date": "2020-02-05", "close": 35.38, "volume": 35869.0}, {"date": "2020-02-06", "close": 34.94, "volume": 57191.0}, {"date": "2020-02-07", "close": 34.45, "volume": 21153.0}, {"date": "2020-02-10", "close": 34.45, "volume": 27872.0}, {"date": "2020-02-11", "close": 34.49, "volume": 28790.0}, {"date": "2020-02-12", "close": 34.53, "volume": 33322.0}, {"date": "2020-02-13", "close": 34.69, "volume": 20294.0}, {"date": "2020-02-14", "close": 34.28, "volume": 18022.0}, {"date": "2020-02-18", "close": 34.14, "volume": 29273.0}, {"date": "2020-02-19", "close": 33.98, "volume": 25378.0}, {"date": "2020-02-20", "close": 34.27, "volume": 45508.0}, {"date": "2020-02-21", "close": 34.26, "volume": 39796.0}, {"date": "2020-02-24", "close": 33.32, "volume": 32067.0}, {"date": "2020-02-25", "close": 32.59, "volume": 53573.0}, {"date": "2020-02-26", "close": 32.39, "volume": 34532.0}, {"date": "2020-02-27", "close": 30.99, "volume": 58153.0}, {"date": "2020-02-28", "close": 29.85, "volume": 86706.0}, {"date": "2020-03-02", "close": 31.08, "volume": 51251.0}, {"date": "2020-03-03", "close": 30.14, "volume": 48623.0}, {"date": "2020-03-04", "close": 30.45, "volume": 37728.0}, {"date": "2020-03-05", "close": 29.25, "volume": 63464.0}, {"date": "2020-03-06", "close": 29.13, "volume": 75518.0}, {"date": "2020-03-09", "close": 26.61, "volume": 138218.0}, {"date": "2020-03-10", "close": 27.66, "volume": 77784.0}, {"date": "2020-03-11", "close": 26.33, "volume": 58726.0}, {"date": "2020-03-12", "close": 24.23, "volume": 139220.0}, {"date": "2020-03-13", "close": 26.67, "volume": 116967.0}, {"date": "2020-03-16", "close": 24.92, "volume": 133243.0}, {"date": "2020-03-17", "close": 28.94, "volume": 217837.0}, {"date": "2020-03-18", "close": 26.68, "volume": 149009.0}, {"date": "2020-03-19", "close": 27.96, "volume": 176414.0}, {"date": "2020-03-20", "close": 25.24, "volume": 195438.0}, {"date": "2020-03-23", "close": 24.43, "volume": 126758.0}, {"date": "2020-03-24", "close": 25.72, "volume": 124420.0}, {"date": "2020-03-25", "close": 25.28, "volume": 98092.0}, {"date": "2020-03-26", "close": 27.21, "volume": 114440.0}, {"date": "2020-03-27", "close": 26.35, "volume": 107528.0}, {"date": "2020-03-30", "close": 27.46, "volume": 73441.0}, {"date": "2020-03-31", "close": 27.45, "volume": 105761.0}, {"date": "2020-04-01", "close": 26.45, "volume": 103749.0}, {"date": "2020-04-02", "close": 27.0, "volume": 77099.0}, {"date": "2020-04-03", "close": 25.72, "volume": 86095.0}, {"date": "2020-04-06", "close": 27.12, "volume": 112640.0}, {"date": "2020-04-07", "close": 26.63, "volume": 175393.0}, {"date": "2020-04-08", "close": 27.37, "volume": 69588.0}, {"date": "2020-04-09", "close": 29.24, "volume": 92745.0}, {"date": "2020-04-13", "close": 27.95, "volume": 55440.0}, {"date": "2020-04-14", "close": 27.37, "volume": 43102.0}, {"date": "2020-04-15", "close": 26.05, "volume": 78285.0}, {"date": "2020-04-16", "close": 25.73, "volume": 105862.0}, {"date": "2020-04-17", "close": 27.61, "volume": 74048.0}, {"date": "2020-04-20", "close": 27.59, "volume": 53620.0}, {"date": "2020-04-21", "close": 27.36, "volume": 50272.0}, {"date": "2020-04-22", "close": 27.2, "volume": 33523.0}, {"date": "2020-04-23", "close": 27.64, "volume": 44341.0}, {"date": "2020-04-24", "close": 27.76, "volume": 36881.0}, {"date": "2020-04-27", "close": 29.47, "volume": 53518.0}, {"date": "2020-04-28", "close": 29.81, "volume": 60052.0}, {"date": "2020-04-29", "close": 31.31, "volume": 80062.0}, {"date": "2020-04-30", "close": 29.73, "volume": 46386.0}, {"date": "2020-05-01", "close": 29.07, "volume": 58934.0}, {"date": "2020-05-04", "close": 28.65, "volume": 51906.0}, {"date": "2020-05-05", "close": 27.97, "volume": 40590.0}, {"date": "2020-05-06", "close": 27.4, "volume": 49877.0}, {"date": "2020-05-07", "close": 27.32, "volume": 60412.0}, {"date": "2020-05-08", "close": 28.67, "volume": 73975.0}, {"date": "2020-05-11", "close": 27.4, "volume": 70468.0}, {"date": "2020-05-12", "close": 26.05, "volume": 93040.0}, {"date": "2020-05-13", "close": 25.52, "volume": 64844.0}, {"date": "2020-05-14", "close": 25.77, "volume": 70486.0}, {"date": "2020-05-15", "close": 26.2, "volume": 62041.0}, {"date": "2020-05-18", "close": 28.21, "volume": 84665.0}, {"date": "2020-05-19", "close": 26.98, "volume": 67462.0}, {"date": "2020-05-20", "close": 28.86, "volume": 76032.0}, {"date": "2020-05-21", "close": 28.86, "volume": 51800.0}, {"date": "2020-05-22", "close": 28.82, "volume": 41070.0}, {"date": "2020-05-26", "close": 30.15, "volume": 73761.0}, {"date": "2020-05-27", "close": 32.28, "volume": 80674.0}, {"date": "2020-05-28", "close": 30.98, "volume": 62863.0}, {"date": "2020-05-29", "close": 30.98, "volume": 112905.0}, {"date": "2020-06-01", "close": 30.03, "volume": 84526.0}, {"date": "2020-06-02", "close": 29.91, "volume": 50775.0}, {"date": "2020-06-03", "close": 30.93, "volume": 69322.0}, {"date": "2020-06-04", "close": 31.0, "volume": 61263.0}, {"date": "2020-06-05", "close": 32.71, "volume": 98600.0}, {"date": "2020-06-08", "close": 32.79, "volume": 47886.0}, {"date": "2020-06-09", "close": 32.52, "volume": 45095.0}, {"date": "2020-06-10", "close": 31.13, "volume": 46669.0}, {"date": "2020-06-11", "close": 28.51, "volume": 71693.0}, {"date": "2020-06-12", "close": 29.07, "volume": 72709.0}, {"date": "2020-06-15", "close": 29.33, "volume": 51852.0}, {"date": "2020-06-16", "close": 30.26, "volume": 45119.0}, {"date": "2020-06-17", "close": 29.36, "volume": 48077.0}, {"date": "2020-06-18", "close": 29.7, "volume": 33000.0}, {"date": "2020-06-19", "close": 30.31, "volume": 214010.0}, {"date": "2020-06-22", "close": 30.02, "volume": 42571.0}, {"date": "2020-06-23", "close": 29.66, "volume": 26994.0}, {"date": "2020-06-24", "close": 28.81, "volume": 49533.0}, {"date": "2020-06-25", "close": 29.96, "volume": 63215.0}, {"date": "2020-06-26", "close": 29.23, "volume": 152706.0}, {"date": "2020-06-29", "close": 30.29, "volume": 58398.0}, {"date": "2020-06-30", "close": 31.1, "volume": 62672.0}, {"date": "2020-07-01", "close": 29.58, "volume": 46293.0}, {"date": "2020-07-02", "close": 29.55, "volume": 70043.0}, {"date": "2020-07-06", "close": 29.56, "volume": 71323.0}, {"date": "2020-07-07", "close": 28.72, "volume": 41744.0}, {"date": "2020-07-08", "close": 28.29, "volume": 50286.0}, {"date": "2020-07-09", "close": 27.45, "volume": 78507.0}, {"date": "2020-07-10", "close": 28.5, "volume": 41095.0}, {"date": "2020-07-13", "close": 28.74, "volume": 51603.0}, {"date": "2020-07-14", "close": 28.61, "volume": 45325.0}, {"date": "2020-07-15", "close": 29.88, "volume": 88684.0}, {"date": "2020-07-16", "close": 29.88, "volume": 33844.0}, {"date": "2020-07-17", "close": 29.34, "volume": 38005.0}, {"date": "2020-07-20", "close": 29.14, "volume": 43031.0}, {"date": "2020-07-21", "close": 30.6, "volume": 57200.0}, {"date": "2020-07-22", "close": 29.81, "volume": 44418.0}, {"date": "2020-07-23", "close": 30.17, "volume": 56813.0}, {"date": "2020-07-24", "close": 29.63, "volume": 73855.0}, {"date": "2020-07-27", "close": 29.14, "volume": 23068.0}, {"date": "2020-07-28", "close": 29.14, "volume": 39771.0}, {"date": "2020-07-29", "close": 29.29, "volume": 52820.0}, {"date": "2020-07-30", "close": 28.71, "volume": 41858.0}, {"date": "2020-07-31", "close": 28.44, "volume": 58454.0}, {"date": "2020-08-03", "close": 28.44, "volume": 64149.0}, {"date": "2020-08-04", "close": 28.28, "volume": 54319.0}, {"date": "2020-08-05", "close": 28.88, "volume": 50078.0}, {"date": "2020-08-06", "close": 28.81, "volume": 26061.0}, {"date": "2020-08-07", "close": 29.65, "volume": 47643.0}, {"date": "2020-08-10", "close": 29.76, "volume": 56860.0}, {"date": "2020-08-11", "close": 30.42, "volume": 50222.0}, {"date": "2020-08-12", "close": 30.1, "volume": 36893.0}, {"date": "2020-08-13", "close": 29.5, "volume": 22901.0}, {"date": "2020-08-14", "close": 29.68, "volume": 26734.0}, {"date": "2020-08-17", "close": 29.48, "volume": 43220.0}, {"date": "2020-08-18", "close": 28.85, "volume": 30434.0}, {"date": "2020-08-19", "close": 28.94, "volume": 42594.0}, {"date": "2020-08-20", "close": 28.98, "volume": 39574.0}, {"date": "2020-08-21", "close": 28.64, "volume": 51998.0}, {"date": "2020-08-24", "close": 29.37, "volume": 31010.0}, {"date": "2020-08-25", "close": 29.36, "volume": 25439.0}, {"date": "2020-08-26", "close": 28.79, "volume": 25923.0}, {"date": "2020-08-27", "close": 28.84, "volume": 67985.0}, {"date": "2020-08-28", "close": 28.7, "volume": 61273.0}, {"date": "2020-08-31", "close": 28.35, "volume": 88865.0}, {"date": "2020-09-01", "close": 28.18, "volume": 61394.0}, {"date": "2020-09-02", "close": 28.42, "volume": 52032.0}, {"date": "2020-09-03", "close": 28.71, "volume": 58750.0}, {"date": "2020-09-04", "close": 29.38, "volume": 63831.0}, {"date": "2020-09-08", "close": 28.55, "volume": 65342.0}, {"date": "2020-09-09", "close": 28.62, "volume": 54518.0}, {"date": "2020-09-10", "close": 28.72, "volume": 57262.0}, {"date": "2020-09-11", "close": 28.57, "volume": 51104.0}, {"date": "2020-09-14", "close": 29.02, "volume": 47929.0}, {"date": "2020-09-15", "close": 28.75, "volume": 44492.0}, {"date": "2020-09-16", "close": 29.09, "volume": 64005.0}, {"date": "2020-09-17", "close": 28.91, "volume": 46076.0}, {"date": "2020-09-18", "close": 29.35, "volume": 243827.0}, {"date": "2020-09-21", "close": 27.13, "volume": 94857.0}, {"date": "2020-09-22", "close": 26.65, "volume": 86531.0}, {"date": "2020-09-23", "close": 26.11, "volume": 70056.0}, {"date": "2020-09-24", "close": 26.56, "volume": 40289.0}, {"date": "2020-09-25", "close": 26.49, "volume": 36409.0}, {"date": "2020-09-28", "close": 27.33, "volume": 33078.0}, {"date": "2020-09-29", "close": 27.03, "volume": 22452.0}, {"date": "2020-09-30", "close": 27.14, "volume": 46729.0}, {"date": "2020-10-01", "close": 27.47, "volume": 59542.0}, {"date": "2020-10-02", "close": 27.95, "volume": 40431.0}, {"date": "2020-10-05", "close": 28.43, "volume": 32808.0}, {"date": "2020-10-06", "close": 28.41, "volume": 54479.0}, {"date": "2020-10-07", "close": 29.33, "volume": 120597.0}, {"date": "2020-10-08", "close": 29.61, "volume": 42006.0}, {"date": "2020-10-09", "close": 29.31, "volume": 37847.0}, {"date": "2020-10-12", "close": 29.71, "volume": 30332.0}, {"date": "2020-10-13", "close": 28.89, "volume": 25557.0}, {"date": "2020-10-14", "close": 28.25, "volume": 17534.0}, {"date": "2020-10-15", "close": 29.28, "volume": 50073.0}, {"date": "2020-10-16", "close": 29.57, "volume": 48281.0}, {"date": "2020-10-19", "close": 29.52, "volume": 35908.0}, {"date": "2020-10-20", "close": 30.42, "volume": 35119.0}, {"date": "2020-10-21", "close": 30.61, "volume": 39484.0}, {"date": "2020-10-22", "close": 31.52, "volume": 40971.0}, {"date": "2020-10-23", "close": 31.6, "volume": 42410.0}, {"date": "2020-10-26", "close": 31.24, "volume": 36361.0}, {"date": "2020-10-27", "close": 30.13, "volume": 32355.0}, {"date": "2020-10-28", "close": 29.73, "volume": 47313.0}, {"date": "2020-10-29", "close": 30.04, "volume": 37125.0}, {"date": "2020-10-30", "close": 30.17, "volume": 45768.0}, {"date": "2020-11-02", "close": 31.11, "volume": 46746.0}, {"date": "2020-11-03", "close": 31.88, "volume": 57723.0}, {"date": "2020-11-04", "close": 30.26, "volume": 30750.0}, {"date": "2020-11-05", "close": 30.87, "volume": 27768.0}, {"date": "2020-11-06", "close": 30.23, "volume": 22009.0}, {"date": "2020-11-09", "close": 32.28, "volume": 92817.0}, {"date": "2020-11-10", "close": 33.99, "volume": 85758.0}, {"date": "2020-11-11", "close": 32.99, "volume": 37641.0}, {"date": "2020-11-12", "close": 32.09, "volume": 33422.0}, {"date": "2020-11-13", "close": 32.74, "volume": 36661.0}, {"date": "2020-11-16", "close": 34.06, "volume": 63804.0}, {"date": "2020-11-17", "close": 33.76, "volume": 35813.0}, {"date": "2020-11-18", "close": 33.35, "volume": 39581.0}, {"date": "2020-11-19", "close": 33.32, "volume": 29757.0}, {"date": "2020-11-20", "close": 32.74, "volume": 54092.0}, {"date": "2020-11-23", "close": 32.97, "volume": 54966.0}, {"date": "2020-11-24", "close": 34.7, "volume": 84846.0}, {"date": "2020-11-25", "close": 33.98, "volume": 60379.0}, {"date": "2020-11-27", "close": 33.22, "volume": 28531.0}, {"date": "2020-11-30", "close": 31.94, "volume": 59237.0}, {"date": "2020-12-01", "close": 33.01, "volume": 55184.0}, {"date": "2020-12-02", "close": 33.17, "volume": 45322.0}, {"date": "2020-12-03", "close": 33.11, "volume": 28979.0}, {"date": "2020-12-04", "close": 33.38, "volume": 39290.0}, {"date": "2020-12-07", "close": 32.7, "volume": 51547.0}, {"date": "2020-12-08", "close": 32.63, "volume": 55676.0}, {"date": "2020-12-09", "close": 32.6, "volume": 51146.0}, {"date": "2020-12-10", "close": 32.52, "volume": 32318.0}, {"date": "2020-12-11", "close": 32.3, "volume": 32110.0}, {"date": "2020-12-14", "close": 32.26, "volume": 41971.0}, {"date": "2020-12-15", "close": 32.96, "volume": 54777.0}, {"date": "2020-12-16", "close": 33.05, "volume": 37659.0}, {"date": "2020-12-17", "close": 33.06, "volume": 59325.0}, {"date": "2020-12-18", "close": 32.02, "volume": 215394.0}, {"date": "2020-12-21", "close": 31.65, "volume": 57221.0}, {"date": "2020-12-22", "close": 31.32, "volume": 38203.0}, {"date": "2020-12-23", "close": 32.11, "volume": 37308.0}, {"date": "2020-12-24", "close": 32.43, "volume": 18385.0}, {"date": "2020-12-28", "close": 33.05, "volume": 58902.0}, {"date": "2020-12-29", "close": 32.65, "volume": 77357.0}, {"date": "2020-12-30", "close": 32.95, "volume": 36426.0}, {"date": "2020-12-31", "close": 33.09, "volume": 40487.0}, {"date": "2021-01-04", "close": 32.82, "volume": 74186.0}, {"date": "2021-01-05", "close": 32.98, "volume": 51140.0}, {"date": "2021-01-06", "close": 35.5, "volume": 102252.0}, {"date": "2021-01-07", "close": 35.43, "volume": 46939.0}, {"date": "2021-01-08", "close": 34.62, "volume": 32457.0}, {"date": "2021-01-11", "close": 34.77, "volume": 25492.0}, {"date": "2021-01-12", "close": 35.17, "volume": 36941.0}, {"date": "2021-01-13", "close": 34.55, "volume": 27321.0}, {"date": "2021-01-14", "close": 35.06, "volume": 45724.0}, {"date": "2021-01-15", "close": 34.73, "volume": 28065.0}, {"date": "2021-01-19", "close": 34.37, "volume": 31457.0}, {"date": "2021-01-20", "close": 34.29, "volume": 29082.0}, {"date": "2021-01-21", "close": 33.93, "volume": 49395.0}, {"date": "2021-01-22", "close": 34.4, "volume": 68956.0}, {"date": "2021-01-25", "close": 33.42, "volume": 31991.0}, {"date": "2021-01-26", "close": 34.11, "volume": 68086.0}, {"date": "2021-01-27", "close": 34.28, "volume": 90460.0}, {"date": "2021-01-28", "close": 34.17, "volume": 86010.0}, {"date": "2021-01-29", "close": 33.83, "volume": 86331.0}, {"date": "2021-02-01", "close": 34.11, "volume": 55433.0}, {"date": "2021-02-02", "close": 34.52, "volume": 28702.0}, {"date": "2021-02-03", "close": 34.34, "volume": 34794.0}, {"date": "2021-02-04", "close": 35.23, "volume": 51184.0}, {"date": "2021-02-05", "close": 35.09, "volume": 34487.0}, {"date": "2021-02-08", "close": 35.65, "volume": 38604.0}, {"date": "2021-02-09", "close": 35.72, "volume": 26901.0}, {"date": "2021-02-10", "close": 35.46, "volume": 35092.0}, {"date": "2021-02-11", "close": 35.41, "volume": 27056.0}, {"date": "2021-02-12", "close": 35.63, "volume": 60123.0}, {"date": "2021-02-16", "close": 36.25, "volume": 66632.0}, {"date": "2021-02-17", "close": 36.24, "volume": 37707.0}, {"date": "2021-02-18", "close": 36.16, "volume": 45992.0}, {"date": "2021-02-19", "close": 36.77, "volume": 48317.0}, {"date": "2021-02-22", "close": 38.5, "volume": 65325.0}, {"date": "2021-02-23", "close": 39.87, "volume": 81054.0}, {"date": "2021-02-24", "close": 40.02, "volume": 56789.0}, {"date": "2021-02-25", "close": 40.08, "volume": 41162.0}, {"date": "2021-02-26", "close": 39.4, "volume": 73780.0}, {"date": "2021-03-01", "close": 40.74, "volume": 55134.0}, {"date": "2021-03-02", "close": 40.26, "volume": 35658.0}, {"date": "2021-03-03", "close": 41.5, "volume": 56727.0}, {"date": "2021-03-04", "close": 41.52, "volume": 74874.0}, {"date": "2021-03-05", "close": 43.5, "volume": 84425.0}, {"date": "2021-03-08", "close": 45.37, "volume": 69568.0}, {"date": "2021-03-09", "close": 44.92, "volume": 63699.0}, {"date": "2021-03-10", "close": 46.37, "volume": 79627.0}, {"date": "2021-03-11", "close": 46.58, "volume": 70925.0}, {"date": "2021-03-12", "close": 48.77, "volume": 84603.0}, {"date": "2021-03-15", "close": 49.06, "volume": 99177.0}, {"date": "2021-03-16", "close": 50.32, "volume": 116996.0}, {"date": "2021-03-17", "close": 48.54, "volume": 152261.0}, {"date": "2021-03-18", "close": 48.66, "volume": 70046.0}, {"date": "2021-03-19", "close": 47.89, "volume": 253614.0}, {"date": "2021-03-22", "close": 47.01, "volume": 51297.0}, {"date": "2021-03-23", "close": 45.78, "volume": 44782.0}, {"date": "2021-03-24", "close": 45.85, "volume": 64810.0}, {"date": "2021-03-25", "close": 46.64, "volume": 40189.0}, {"date": "2021-03-26", "close": 47.5, "volume": 41125.0}, {"date": "2021-03-29", "close": 46.05, "volume": 30962.0}, {"date": "2021-03-30", "close": 46.29, "volume": 33092.0}, {"date": "2021-03-31", "close": 46.22, "volume": 88221.0}, {"date": "2021-04-01", "close": 46.83, "volume": 53462.0}, {"date": "2021-04-05", "close": 46.72, "volume": 30578.0}, {"date": "2021-04-06", "close": 46.46, "volume": 30845.0}, {"date": "2021-04-07", "close": 45.59, "volume": 35383.0}, {"date": "2021-04-08", "close": 45.95, "volume": 33101.0}, {"date": "2021-04-09", "close": 46.13, "volume": 51395.0}, {"date": "2021-04-12", "close": 46.22, "volume": 27956.0}, {"date": "2021-04-13", "close": 45.23, "volume": 37913.0}, {"date": "2021-04-14", "close": 45.9, "volume": 40908.0}, {"date": "2021-04-15", "close": 45.92, "volume": 34800.0}, {"date": "2021-04-16", "close": 45.86, "volume": 57600.0}, {"date": "2021-04-19", "close": 45.41, "volume": 44893.0}, {"date": "2021-04-20", "close": 43.95, "volume": 85053.0}, {"date": "2021-04-21", "close": 44.31, "volume": 46753.0}, {"date": "2021-04-22", "close": 43.58, "volume": 34185.0}, {"date": "2021-04-23", "close": 44.21, "volume": 51362.0}, {"date": "2021-04-26", "close": 44.42, "volume": 42343.0}, {"date": "2021-04-27", "close": 43.68, "volume": 44878.0}, {"date": "2021-04-28", "close": 43.55, "volume": 32226.0}, {"date": "2021-04-29", "close": 43.72, "volume": 30717.0}, {"date": "2021-04-30", "close": 43.33, "volume": 92767.0}, {"date": "2021-05-03", "close": 43.86, "volume": 44766.0}, {"date": "2021-05-04", "close": 43.89, "volume": 44345.0}, {"date": "2021-05-05", "close": 43.25, "volume": 29947.0}, {"date": "2021-05-06", "close": 43.3, "volume": 30471.0}, {"date": "2021-05-07", "close": 42.44, "volume": 64270.0}, {"date": "2021-05-10", "close": 41.77, "volume": 51460.0}, {"date": "2021-05-11", "close": 40.67, "volume": 41593.0}, {"date": "2021-05-12", "close": 39.66, "volume": 55322.0}, {"date": "2021-05-13", "close": 40.63, "volume": 46803.0}, {"date": "2021-05-14", "close": 40.93, "volume": 40638.0}, {"date": "2021-05-17", "close": 41.13, "volume": 39067.0}, {"date": "2021-05-18", "close": 40.29, "volume": 39016.0}, {"date": "2021-05-19", "close": 39.71, "volume": 36680.0}, {"date": "2021-05-20", "close": 39.85, "volume": 49571.0}, {"date": "2021-05-21", "close": 40.76, "volume": 57809.0}, {"date": "2021-05-24", "close": 40.47, "volume": 38263.0}, {"date": "2021-05-25", "close": 39.81, "volume": 77178.0}, {"date": "2021-05-26", "close": 40.61, "volume": 56817.0}, {"date": "2021-05-27", "close": 41.7, "volume": 41451.0}, {"date": "2021-05-28", "close": 41.8, "volume": 39302.0}, {"date": "2021-06-01", "close": 42.19, "volume": 42165.0}, {"date": "2021-06-02", "close": 41.22, "volume": 26244.0}, {"date": "2021-06-03", "close": 41.39, "volume": 16934.0}, {"date": "2021-06-04", "close": 40.89, "volume": 30420.0}, {"date": "2021-06-07", "close": 41.02, "volume": 20926.0}, {"date": "2021-06-08", "close": 40.69, "volume": 53190.0}, {"date": "2021-06-09", "close": 40.18, "volume": 35429.0}, {"date": "2021-06-10", "close": 39.25, "volume": 29964.0}, {"date": "2021-06-11", "close": 39.52, "volume": 25025.0}, {"date": "2021-06-14", "close": 39.21, "volume": 26626.0}, {"date": "2021-06-15", "close": 39.89, "volume": 32828.0}, {"date": "2021-06-16", "close": 40.05, "volume": 35678.0}, {"date": "2021-06-17", "close": 38.66, "volume": 34354.0}, {"date": "2021-06-18", "close": 37.61, "volume": 109485.0}, {"date": "2021-06-21", "close": 38.69, "volume": 32213.0}, {"date": "2021-06-22", "close": 38.58, "volume": 31730.0}, {"date": "2021-06-23", "close": 38.3, "volume": 50305.0}, {"date": "2021-06-24", "close": 38.77, "volume": 48115.0}, {"date": "2021-06-25", "close": 38.34, "volume": 235584.0}, {"date": "2021-06-28", "close": 37.37, "volume": 79358.0}, {"date": "2021-06-29", "close": 37.38, "volume": 99551.0}, {"date": "2021-06-30", "close": 37.2, "volume": 56498.0}, {"date": "2021-07-01", "close": 37.64, "volume": 65581.0}, {"date": "2021-07-02", "close": 37.13, "volume": 35756.0}, {"date": "2021-07-06", "close": 35.9, "volume": 52588.0}, {"date": "2021-07-07", "close": 35.74, "volume": 59040.0}, {"date": "2021-07-08", "close": 35.94, "volume": 101343.0}, {"date": "2021-07-09", "close": 36.83, "volume": 40303.0}, {"date": "2021-07-12", "close": 36.87, "volume": 64130.0}, {"date": "2021-07-13", "close": 36.07, "volume": 30879.0}, {"date": "2021-07-14", "close": 36.0, "volume": 47306.0}, {"date": "2021-07-15", "close": 36.72, "volume": 56656.0}, {"date": "2021-07-16", "close": 36.26, "volume": 48461.0}, {"date": "2021-07-19", "close": 35.46, "volume": 58843.0}, {"date": "2021-07-20", "close": 36.23, "volume": 95067.0}, {"date": "2021-07-21", "close": 36.55, "volume": 41643.0}, {"date": "2021-07-22", "close": 35.47, "volume": 55056.0}, {"date": "2021-07-23", "close": 35.86, "volume": 45662.0}, {"date": "2021-07-26", "close": 36.38, "volume": 39623.0}, {"date": "2021-07-27", "close": 37.28, "volume": 41256.0}, {"date": "2021-07-28", "close": 38.25, "volume": 44810.0}, {"date": "2021-07-29", "close": 38.48, "volume": 25748.0}, {"date": "2021-07-30", "close": 37.7, "volume": 40876.0}, {"date": "2021-08-02", "close": 37.62, "volume": 25141.0}, {"date": "2021-08-03", "close": 37.84, "volume": 24649.0}, {"date": "2021-08-04", "close": 37.49, "volume": 23054.0}, {"date": "2021-08-05", "close": 38.0, "volume": 26075.0}, {"date": "2021-08-06", "close": 38.64, "volume": 26724.0}, {"date": "2021-08-09", "close": 38.37, "volume": 35583.0}, {"date": "2021-08-10", "close": 38.85, "volume": 19615.0}, {"date": "2021-08-11", "close": 39.33, "volume": 19425.0}, {"date": "2021-08-12", "close": 39.09, "volume": 27733.0}, {"date": "2021-08-13", "close": 38.65, "volume": 17575.0}, {"date": "2021-08-16", "close": 38.43, "volume": 31155.0}, {"date": "2021-08-17", "close": 37.72, "volume": 17550.0}, {"date": "2021-08-18", "close": 37.31, "volume": 35826.0}, {"date": "2021-08-19", "close": 36.99, "volume": 41967.0}, {"date": "2021-08-20", "close": 38.06, "volume": 48307.0}, {"date": "2021-08-23", "close": 38.61, "volume": 45119.0}, {"date": "2021-08-24", "close": 37.54, "volume": 28455.0}, {"date": "2021-08-25", "close": 37.45, "volume": 35551.0}, {"date": "2021-08-26", "close": 36.82, "volume": 37060.0}, {"date": "2021-08-27", "close": 38.09, "volume": 31029.0}, {"date": "2021-08-30", "close": 36.78, "volume": 26521.0}, {"date": "2021-08-31", "close": 37.36, "volume": 30436.0}, {"date": "2021-09-01", "close": 38.17, "volume": 51050.0}, {"date": "2021-09-02", "close": 38.27, "volume": 30652.0}, {"date": "2021-09-03", "close": 37.5, "volume": 23394.0}, {"date": "2021-09-07", "close": 37.24, "volume": 30599.0}, {"date": "2021-09-08", "close": 36.48, "volume": 45657.0}, {"date": "2021-09-09", "close": 36.31, "volume": 39128.0}, {"date": "2021-09-10", "close": 35.65, "volume": 29137.0}, {"date": "2021-09-13", "close": 35.79, "volume": 31956.0}, {"date": "2021-09-14", "close": 35.15, "volume": 32459.0}, {"date": "2021-09-15", "close": 35.49, "volume": 35908.0}, {"date": "2021-09-16", "close": 35.09, "volume": 30174.0}, {"date": "2021-09-17", "close": 36.36, "volume": 186886.0}, {"date": "2021-09-20", "close": 35.04, "volume": 44089.0}, {"date": "2021-09-21", "close": 35.93, "volume": 51603.0}, {"date": "2021-09-22", "close": 36.3, "volume": 38094.0}, {"date": "2021-09-23", "close": 37.36, "volume": 29914.0}, {"date": "2021-09-24", "close": 37.8, "volume": 27435.0}, {"date": "2021-09-27", "close": 39.12, "volume": 47510.0}, {"date": "2021-09-28", "close": 38.67, "volume": 32018.0}, {"date": "2021-09-29", "close": 39.24, "volume": 19498.0}, {"date": "2021-09-30", "close": 38.63, "volume": 37606.0}, {"date": "2021-10-01", "close": 39.57, "volume": 39754.0}, {"date": "2021-10-04", "close": 38.85, "volume": 43721.0}, {"date": "2021-10-05", "close": 39.42, "volume": 44601.0}, {"date": "2021-10-06", "close": 38.87, "volume": 22288.0}, {"date": "2021-10-07", "close": 39.46, "volume": 27952.0}, {"date": "2021-10-08", "close": 39.33, "volume": 30287.0}, {"date": "2021-10-11", "close": 38.91, "volume": 24201.0}, {"date": "2021-10-12", "close": 38.95, "volume": 10738.0}, {"date": "2021-10-13", "close": 38.63, "volume": 28991.0}, {"date": "2021-10-14", "close": 38.91, "volume": 38557.0}, {"date": "2021-10-15", "close": 38.88, "volume": 55548.0}, {"date": "2021-10-18", "close": 38.72, "volume": 21706.0}, {"date": "2021-10-19", "close": 38.99, "volume": 18484.0}, {"date": "2021-10-20", "close": 39.78, "volume": 20417.0}, {"date": "2021-10-21", "close": 39.45, "volume": 32915.0}, {"date": "2021-10-22", "close": 39.86, "volume": 21083.0}, {"date": "2021-10-25", "close": 39.97, "volume": 46067.0}, {"date": "2021-10-26", "close": 40.07, "volume": 51763.0}, {"date": "2021-10-27", "close": 38.55, "volume": 35878.0}, {"date": "2021-10-28", "close": 39.08, "volume": 20297.0}, {"date": "2021-10-29", "close": 39.42, "volume": 35688.0}, {"date": "2021-11-01", "close": 40.23, "volume": 41144.0}, {"date": "2021-11-02", "close": 39.84, "volume": 31619.0}, {"date": "2021-11-03", "close": 41.03, "volume": 35848.0}, {"date": "2021-11-04", "close": 40.42, "volume": 32652.0}, {"date": "2021-11-05", "close": 41.92, "volume": 53190.0}, {"date": "2021-11-08", "close": 42.33, "volume": 36627.0}, {"date": "2021-11-09", "close": 42.0, "volume": 44055.0}, {"date": "2021-11-10", "close": 42.67, "volume": 44095.0}, {"date": "2021-11-11", "close": 42.71, "volume": 28894.0}, {"date": "2021-11-12", "close": 41.74, "volume": 26753.0}, {"date": "2021-11-15", "close": 41.9, "volume": 26634.0}, {"date": "2021-11-16", "close": 41.86, "volume": 45739.0}, {"date": "2021-11-17", "close": 41.61, "volume": 22975.0}, {"date": "2021-11-18", "close": 41.67, "volume": 47561.0}, {"date": "2021-11-19", "close": 41.66, "volume": 22435.0}, {"date": "2021-11-22", "close": 42.94, "volume": 46891.0}, {"date": "2021-11-23", "close": 43.78, "volume": 48883.0}, {"date": "2021-11-24", "close": 43.1, "volume": 24315.0}, {"date": "2021-11-26", "close": 40.21, "volume": 37065.0}, {"date": "2021-11-29", "close": 39.93, "volume": 35948.0}, {"date": "2021-11-30", "close": 39.13, "volume": 44350.0}, {"date": "2021-12-01", "close": 39.23, "volume": 41720.0}, {"date": "2021-12-02", "close": 40.45, "volume": 33892.0}, {"date": "2021-12-03", "close": 39.77, "volume": 25662.0}, {"date": "2021-12-06", "close": 40.72, "volume": 36672.0}, {"date": "2021-12-07", "close": 39.92, "volume": 32616.0}, {"date": "2021-12-08", "close": 39.87, "volume": 22821.0}, {"date": "2021-12-09", "close": 39.35, "volume": 26819.0}, {"date": "2021-12-10", "close": 39.53, "volume": 35433.0}, {"date": "2021-12-13", "close": 38.87, "volume": 49556.0}, {"date": "2021-12-14", "close": 39.15, "volume": 93766.0}, {"date": "2021-12-15", "close": 39.61, "volume": 60643.0}, {"date": "2021-12-16", "close": 39.44, "volume": 48714.0}, {"date": "2021-12-17", "close": 38.44, "volume": 146411.0}, {"date": "2021-12-20", "close": 38.29, "volume": 58660.0}, {"date": "2021-12-21", "close": 38.81, "volume": 36987.0}, {"date": "2021-12-22", "close": 38.99, "volume": 31496.0}, {"date": "2021-12-23", "close": 39.15, "volume": 30948.0}, {"date": "2021-12-27", "close": 39.62, "volume": 16543.0}, {"date": "2021-12-28", "close": 39.32, "volume": 26687.0}, {"date": "2021-12-29", "close": 39.39, "volume": 25725.0}, {"date": "2021-12-30", "close": 38.83, "volume": 30520.0}, {"date": "2021-12-31", "close": 38.98, "volume": 19246.0}, {"date": "2022-01-03", "close": 39.26, "volume": 45666.0}, {"date": "2022-01-04", "close": 40.14, "volume": 30843.0}, {"date": "2022-01-05", "close": 40.42, "volume": 34156.0}, {"date": "2022-01-06", "close": 41.15, "volume": 36157.0}, {"date": "2022-01-07", "close": 41.19, "volume": 21083.0}, {"date": "2022-01-10", "close": 40.99, "volume": 31017.0}, {"date": "2022-01-11", "close": 41.15, "volume": 33888.0}, {"date": "2022-01-12", "close": 41.04, "volume": 42752.0}, {"date": "2022-01-13", "close": 41.38, "volume": 30226.0}, {"date": "2022-01-14", "close": 41.6, "volume": 38886.0}, {"date": "2022-01-18", "close": 41.41, "volume": 58054.0}, {"date": "2022-01-19", "close": 40.48, "volume": 53129.0}, {"date": "2022-01-20", "close": 38.97, "volume": 31485.0}, {"date": "2022-01-21", "close": 38.98, "volume": 68555.0}, {"date": "2022-01-24", "close": 40.28, "volume": 63115.0}, {"date": "2022-01-25", "close": 40.22, "volume": 33493.0}, {"date": "2022-01-26", "close": 39.59, "volume": 39506.0}, {"date": "2022-01-27", "close": 38.93, "volume": 32418.0}, {"date": "2022-01-28", "close": 39.18, "volume": 39021.0}, {"date": "2022-01-31", "close": 39.6, "volume": 45733.0}, {"date": "2022-02-01", "close": 39.87, "volume": 50274.0}, {"date": "2022-02-02", "close": 39.63, "volume": 39513.0}, {"date": "2022-02-03", "close": 39.49, "volume": 39842.0}, {"date": "2022-02-04", "close": 39.8, "volume": 34096.0}, {"date": "2022-02-07", "close": 40.08, "volume": 34174.0}, {"date": "2022-02-08", "close": 41.42, "volume": 54747.0}, {"date": "2022-02-09", "close": 39.67, "volume": 49309.0}, {"date": "2022-02-10", "close": 39.47, "volume": 42483.0}, {"date": "2022-02-11", "close": 39.53, "volume": 34555.0}, {"date": "2022-02-14", "close": 39.13, "volume": 33621.0}, {"date": "2022-02-15", "close": 39.96, "volume": 47600.0}, {"date": "2022-02-16", "close": 39.75, "volume": 24850.0}, {"date": "2022-02-17", "close": 39.5, "volume": 44348.0}, {"date": "2022-02-18", "close": 39.83, "volume": 42989.0}, {"date": "2022-02-22", "close": 36.85, "volume": 192950.0}, {"date": "2022-02-23", "close": 37.86, "volume": 85848.0}, {"date": "2022-02-24", "close": 38.77, "volume": 122022.0}, {"date": "2022-02-25", "close": 39.93, "volume": 74712.0}, {"date": "2022-02-28", "close": 39.78, "volume": 63684.0}, {"date": "2022-03-01", "close": 38.2, "volume": 64048.0}, {"date": "2022-03-02", "close": 39.62, "volume": 37384.0}, {"date": "2022-03-03", "close": 39.87, "volume": 45978.0}, {"date": "2022-03-04", "close": 40.2, "volume": 66994.0}, {"date": "2022-03-07", "close": 39.57, "volume": 129567.0}, {"date": "2022-03-08", "close": 39.42, "volume": 71153.0}, {"date": "2022-03-09", "close": 39.8, "volume": 71145.0}, {"date": "2022-03-10", "close": 39.94, "volume": 40339.0}, {"date": "2022-03-11", "close": 39.85, "volume": 52174.0}, {"date": "2022-03-14", "close": 39.81, "volume": 59230.0}, {"date": "2022-03-15", "close": 39.93, "volume": 46650.0}, {"date": "2022-03-16", "close": 40.35, "volume": 66580.0}, {"date": "2022-03-17", "close": 40.22, "volume": 62564.0}, {"date": "2022-03-18", "close": 40.9, "volume": 180140.0}, {"date": "2022-03-21", "close": 40.69, "volume": 75109.0}, {"date": "2022-03-22", "close": 40.82, "volume": 55867.0}, {"date": "2022-03-23", "close": 39.72, "volume": 37923.0}, {"date": "2022-03-24", "close": 39.67, "volume": 26590.0}, {"date": "2022-03-25", "close": 39.96, "volume": 41771.0}, {"date": "2022-03-28", "close": 39.18, "volume": 42316.0}, {"date": "2022-03-29", "close": 39.36, "volume": 53970.0}, {"date": "2022-03-30", "close": 38.21, "volume": 47402.0}, {"date": "2022-03-31", "close": 37.99, "volume": 51731.0}, {"date": "2022-04-01", "close": 38.11, "volume": 54894.0}, {"date": "2022-04-04", "close": 37.84, "volume": 32712.0}, {"date": "2022-04-05", "close": 37.6, "volume": 59761.0}, {"date": "2022-04-06", "close": 37.07, "volume": 43213.0}, {"date": "2022-04-07", "close": 36.64, "volume": 36726.0}, {"date": "2022-04-08", "close": 36.52, "volume": 44509.0}, {"date": "2022-04-11", "close": 36.63, "volume": 27847.0}, {"date": "2022-04-12", "close": 36.65, "volume": 34598.0}, {"date": "2022-04-13", "close": 37.03, "volume": 36693.0}, {"date": "2022-04-14", "close": 36.67, "volume": 30562.0}, {"date": "2022-04-18", "close": 36.75, "volume": 36068.0}, {"date": "2022-04-19", "close": 37.51, "volume": 25931.0}, {"date": "2022-04-20", "close": 38.37, "volume": 44081.0}, {"date": "2022-04-21", "close": 38.0, "volume": 33002.0}, {"date": "2022-04-22", "close": 37.04, "volume": 52798.0}, {"date": "2022-04-25", "close": 37.0, "volume": 41509.0}, {"date": "2022-04-26", "close": 35.71, "volume": 69081.0}, {"date": "2022-04-27", "close": 35.73, "volume": 62663.0}, {"date": "2022-04-28", "close": 35.99, "volume": 53706.0}, {"date": "2022-04-29", "close": 35.1, "volume": 52508.0}, {"date": "2022-05-02", "close": 35.62, "volume": 96677.0}, {"date": "2022-05-03", "close": 35.4, "volume": 51008.0}, {"date": "2022-05-04", "close": 35.85, "volume": 63422.0}, {"date": "2022-05-05", "close": 35.21, "volume": 48423.0}, {"date": "2022-05-06", "close": 34.87, "volume": 39684.0}, {"date": "2022-05-09", "close": 35.1, "volume": 61428.0}, {"date": "2022-05-10", "close": 34.71, "volume": 39475.0}, {"date": "2022-05-11", "close": 34.59, "volume": 46201.0}, {"date": "2022-05-12", "close": 35.33, "volume": 118122.0}, {"date": "2022-05-13", "close": 34.83, "volume": 104498.0}, {"date": "2022-05-16", "close": 34.76, "volume": 65669.0}, {"date": "2022-05-17", "close": 35.56, "volume": 56647.0}, {"date": "2022-05-18", "close": 35.46, "volume": 60644.0}, {"date": "2022-05-19", "close": 35.12, "volume": 122545.0}, {"date": "2022-05-20", "close": 35.61, "volume": 76619.0}, {"date": "2022-05-23", "close": 36.58, "volume": 103784.0}, {"date": "2022-05-24", "close": 36.75, "volume": 67711.0}, {"date": "2022-05-25", "close": 36.99, "volume": 51859.0}, {"date": "2022-05-26", "close": 37.51, "volume": 67607.0}, {"date": "2022-05-27", "close": 37.9, "volume": 61109.0}, {"date": "2022-05-31", "close": 38.03, "volume": 114474.0}, {"date": "2022-06-01", "close": 37.66, "volume": 65158.0}, {"date": "2022-06-02", "close": 37.88, "volume": 60589.0}, {"date": "2022-06-03", "close": 37.55, "volume": 35147.0}, {"date": "2022-06-06", "close": 37.67, "volume": 77239.0}, {"date": "2022-06-07", "close": 37.39, "volume": 61751.0}, {"date": "2022-06-08", "close": 36.68, "volume": 58184.0}, {"date": "2022-06-09", "close": 36.04, "volume": 48831.0}, {"date": "2022-06-10", "close": 35.54, "volume": 42900.0}, {"date": "2022-06-13", "close": 35.17, "volume": 66458.0}, {"date": "2022-06-14", "close": 35.17, "volume": 82575.0}, {"date": "2022-06-15", "close": 35.89, "volume": 74328.0}, {"date": "2022-06-16", "close": 35.42, "volume": 81038.0}, {"date": "2022-06-17", "close": 36.1, "volume": 357317.0}, {"date": "2022-06-21", "close": 36.58, "volume": 93620.0}, {"date": "2022-06-22", "close": 36.38, "volume": 74488.0}, {"date": "2022-06-23", "close": 35.94, "volume": 61999.0}, {"date": "2022-06-24", "close": 35.16, "volume": 478618.0}, {"date": "2022-06-27", "close": 35.6, "volume": 159077.0}, {"date": "2022-06-28", "close": 35.14, "volume": 59875.0}, {"date": "2022-06-29", "close": 34.45, "volume": 72314.0}, {"date": "2022-06-30", "close": 34.18, "volume": 124860.0}, {"date": "2022-07-01", "close": 34.93, "volume": 79384.0}, {"date": "2022-07-05", "close": 35.19, "volume": 78139.0}, {"date": "2022-07-06", "close": 35.24, "volume": 52643.0}, {"date": "2022-07-07", "close": 34.73, "volume": 38846.0}, {"date": "2022-07-08", "close": 34.72, "volume": 41073.0}, {"date": "2022-07-11", "close": 34.82, "volume": 49207.0}, {"date": "2022-07-12", "close": 34.61, "volume": 36154.0}, {"date": "2022-07-13", "close": 33.81, "volume": 30730.0}, {"date": "2022-07-14", "close": 33.25, "volume": 63928.0}, {"date": "2022-07-15", "close": 34.21, "volume": 70271.0}, {"date": "2022-07-18", "close": 34.14, "volume": 36838.0}, {"date": "2022-07-19", "close": 34.79, "volume": 41006.0}, {"date": "2022-07-20", "close": 35.21, "volume": 57937.0}, {"date": "2022-07-21", "close": 35.24, "volume": 50369.0}, {"date": "2022-07-22", "close": 35.28, "volume": 49473.0}, {"date": "2022-07-25", "close": 35.95, "volume": 31454.0}, {"date": "2022-07-26", "close": 37.74, "volume": 82836.0}, {"date": "2022-07-27", "close": 36.98, "volume": 54675.0}, {"date": "2022-07-28", "close": 38.02, "volume": 93471.0}, {"date": "2022-07-29", "close": 37.84, "volume": 54139.0}, {"date": "2022-08-01", "close": 37.67, "volume": 85663.0}, {"date": "2022-08-02", "close": 37.23, "volume": 40123.0}, {"date": "2022-08-03", "close": 37.38, "volume": 37658.0}, {"date": "2022-08-04", "close": 37.22, "volume": 27263.0}, {"date": "2022-08-05", "close": 37.38, "volume": 31273.0}, {"date": "2022-08-08", "close": 37.44, "volume": 38581.0}, {"date": "2022-08-09", "close": 37.53, "volume": 38902.0}, {"date": "2022-08-10", "close": 37.75, "volume": 37913.0}, {"date": "2022-08-11", "close": 38.09, "volume": 31081.0}, {"date": "2022-08-12", "close": 38.77, "volume": 41629.0}, {"date": "2022-08-15", "close": 39.02, "volume": 42750.0}, {"date": "2022-08-16", "close": 39.3, "volume": 53802.0}, {"date": "2022-08-17", "close": 39.14, "volume": 50592.0}, {"date": "2022-08-18", "close": 39.27, "volume": 29916.0}, {"date": "2022-08-19", "close": 38.81, "volume": 38213.0}, {"date": "2022-08-22", "close": 38.17, "volume": 40171.0}, {"date": "2022-08-23", "close": 37.72, "volume": 39367.0}, {"date": "2022-08-24", "close": 37.65, "volume": 34904.0}, {"date": "2022-08-25", "close": 38.18, "volume": 42074.0}, {"date": "2022-08-26", "close": 37.9, "volume": 61885.0}, {"date": "2022-08-29", "close": 37.22, "volume": 49403.0}, {"date": "2022-08-30", "close": 37.51, "volume": 46155.0}, {"date": "2022-08-31", "close": 37.56, "volume": 108972.0}, {"date": "2022-09-01", "close": 37.52, "volume": 65137.0}, {"date": "2022-09-02", "close": 37.3, "volume": 49582.0}, {"date": "2022-09-06", "close": 37.07, "volume": 56543.0}, {"date": "2022-09-07", "close": 37.35, "volume": 45625.0}, {"date": "2022-09-08", "close": 37.27, "volume": 39245.0}, {"date": "2022-09-09", "close": 37.44, "volume": 35169.0}, {"date": "2022-09-12", "close": 37.81, "volume": 29144.0}, {"date": "2022-09-13", "close": 36.83, "volume": 44650.0}, {"date": "2022-09-14", "close": 37.12, "volume": 41813.0}, {"date": "2022-09-15", "close": 37.39, "volume": 38812.0}, {"date": "2022-09-16", "close": 37.54, "volume": 119765.0}, {"date": "2022-09-19", "close": 38.22, "volume": 46222.0}, {"date": "2022-09-20", "close": 38.3, "volume": 36272.0}, {"date": "2022-09-21", "close": 38.08, "volume": 47008.0}, {"date": "2022-09-22", "close": 37.46, "volume": 40317.0}, {"date": "2022-09-23", "close": 37.1, "volume": 41504.0}, {"date": "2022-09-26", "close": 36.88, "volume": 47237.0}, {"date": "2022-09-27", "close": 36.26, "volume": 43234.0}, {"date": "2022-09-28", "close": 36.59, "volume": 51985.0}, {"date": "2022-09-29", "close": 36.21, "volume": 40780.0}, {"date": "2022-09-30", "close": 35.71, "volume": 67446.0}, {"date": "2022-10-03", "close": 36.19, "volume": 58810.0}, {"date": "2022-10-04", "close": 37.28, "volume": 41561.0}, {"date": "2022-10-05", "close": 37.04, "volume": 31808.0}, {"date": "2022-10-06", "close": 36.97, "volume": 35268.0}, {"date": "2022-10-07", "close": 35.82, "volume": 40780.0}, {"date": "2022-10-10", "close": 36.31, "volume": 32689.0}, {"date": "2022-10-11", "close": 36.42, "volume": 37194.0}, {"date": "2022-10-12", "close": 36.57, "volume": 54763.0}, {"date": "2022-10-13", "close": 37.89, "volume": 56971.0}, {"date": "2022-10-14", "close": 37.38, "volume": 44438.0}, {"date": "2022-10-17", "close": 37.91, "volume": 65307.0}, {"date": "2022-10-18", "close": 37.4, "volume": 80999.0}, {"date": "2022-10-19", "close": 38.23, "volume": 61825.0}, {"date": "2022-10-20", "close": 36.98, "volume": 47125.0}, {"date": "2022-10-21", "close": 37.59, "volume": 70434.0}, {"date": "2022-10-24", "close": 37.99, "volume": 39038.0}, {"date": "2022-10-25", "close": 37.97, "volume": 42293.0}, {"date": "2022-10-26", "close": 38.15, "volume": 37649.0}, {"date": "2022-10-27", "close": 38.04, "volume": 45659.0}, {"date": "2022-10-28", "close": 39.1, "volume": 64422.0}, {"date": "2022-10-31", "close": 39.29, "volume": 54523.0}, {"date": "2022-11-01", "close": 39.42, "volume": 133478.0}, {"date": "2022-11-02", "close": 39.01, "volume": 70254.0}, {"date": "2022-11-03", "close": 39.01, "volume": 41603.0}, {"date": "2022-11-04", "close": 39.93, "volume": 41140.0}, {"date": "2022-11-07", "close": 39.87, "volume": 63775.0}, {"date": "2022-11-08", "close": 39.28, "volume": 40884.0}, {"date": "2022-11-09", "close": 39.1, "volume": 56581.0}, {"date": "2022-11-10", "close": 40.09, "volume": 77126.0}, {"date": "2022-11-11", "close": 39.19, "volume": 50508.0}, {"date": "2022-11-14", "close": 39.38, "volume": 57649.0}, {"date": "2022-11-15", "close": 39.48, "volume": 59674.0}, {"date": "2022-11-16", "close": 39.03, "volume": 34780.0}, {"date": "2022-11-17", "close": 39.09, "volume": 50727.0}, {"date": "2022-11-18", "close": 39.35, "volume": 60434.0}, {"date": "2022-11-21", "close": 39.73, "volume": 54459.0}, {"date": "2022-11-22", "close": 39.85, "volume": 62314.0}, {"date": "2022-11-23", "close": 39.51, "volume": 28002.0}, {"date": "2022-11-25", "close": 39.75, "volume": 18204.0}, {"date": "2022-11-28", "close": 39.05, "volume": 29782.0}, {"date": "2022-11-29", "close": 39.08, "volume": 44509.0}, {"date": "2022-11-30", "close": 39.86, "volume": 113011.0}, {"date": "2022-12-01", "close": 39.26, "volume": 49900.0}, {"date": "2022-12-02", "close": 39.18, "volume": 47272.0}, {"date": "2022-12-05", "close": 38.21, "volume": 53149.0}, {"date": "2022-12-06", "close": 37.88, "volume": 33239.0}, {"date": "2022-12-07", "close": 37.55, "volume": 32407.0}, {"date": "2022-12-08", "close": 37.63, "volume": 38721.0}, {"date": "2022-12-09", "close": 37.51, "volume": 37099.0}, {"date": "2022-12-12", "close": 37.65, "volume": 51073.0}, {"date": "2022-12-13", "close": 37.94, "volume": 171764.0}, {"date": "2022-12-14", "close": 37.1, "volume": 50849.0}, {"date": "2022-12-15", "close": 36.3, "volume": 58969.0}, {"date": "2022-12-16", "close": 36.5, "volume": 215826.0}, {"date": "2022-12-19", "close": 36.25, "volume": 62256.0}, {"date": "2022-12-20", "close": 36.43, "volume": 43130.0}, {"date": "2022-12-21", "close": 37.17, "volume": 52250.0}, {"date": "2022-12-22", "close": 36.88, "volume": 47600.0}, {"date": "2022-12-23", "close": 37.27, "volume": 33089.0}, {"date": "2022-12-27", "close": 37.09, "volume": 43884.0}, {"date": "2022-12-28", "close": 36.91, "volume": 54141.0}, {"date": "2022-12-29", "close": 37.38, "volume": 61341.0}, {"date": "2022-12-30", "close": 37.3, "volume": 45966.0}, {"date": "2023-01-03", "close": 36.86, "volume": 57368.0}, {"date": "2023-01-04", "close": 36.91, "volume": 40081.0}, {"date": "2023-01-05", "close": 36.59, "volume": 44522.0}, {"date": "2023-01-06", "close": 37.53, "volume": 48479.0}, {"date": "2023-01-09", "close": 37.05, "volume": 35819.0}, {"date": "2023-01-10", "close": 37.61, "volume": 31417.0}, {"date": "2023-01-11", "close": 37.47, "volume": 30661.0}, {"date": "2023-01-12", "close": 37.98, "volume": 32368.0}, {"date": "2023-01-13", "close": 37.99, "volume": 34867.0}, {"date": "2023-01-17", "close": 37.68, "volume": 32701.0}, {"date": "2023-01-18", "close": 37.13, "volume": 48466.0}, {"date": "2023-01-19", "close": 37.21, "volume": 47027.0}, {"date": "2023-01-20", "close": 37.7, "volume": 106737.0}, {"date": "2023-01-23", "close": 37.31, "volume": 30883.0}, {"date": "2023-01-24", "close": 37.54, "volume": 44801.0}, {"date": "2023-01-25", "close": 37.22, "volume": 39445.0}, {"date": "2023-01-26", "close": 36.9, "volume": 33803.0}, {"date": "2023-01-27", "close": 37.15, "volume": 37897.0}, {"date": "2023-01-30", "close": 37.37, "volume": 47391.0}, {"date": "2023-01-31", "close": 38.52, "volume": 70363.0}, {"date": "2023-02-01", "close": 39.76, "volume": 92862.0}, {"date": "2023-02-02", "close": 39.95, "volume": 67858.0}, {"date": "2023-02-03", "close": 40.67, "volume": 66219.0}, {"date": "2023-02-06", "close": 40.05, "volume": 36928.0}, {"date": "2023-02-07", "close": 40.19, "volume": 51453.0}, {"date": "2023-02-08", "close": 39.74, "volume": 41761.0}, {"date": "2023-02-09", "close": 38.83, "volume": 46139.0}, {"date": "2023-02-10", "close": 38.96, "volume": 39809.0}, {"date": "2023-02-13", "close": 39.46, "volume": 36020.0}, {"date": "2023-02-14", "close": 39.08, "volume": 31380.0}, {"date": "2023-02-15", "close": 39.5, "volume": 39081.0}, {"date": "2023-02-16", "close": 39.35, "volume": 42480.0}, {"date": "2023-02-17", "close": 40.09, "volume": 72450.0}, {"date": "2023-02-21", "close": 39.85, "volume": 99645.0}, {"date": "2023-02-22", "close": 39.6, "volume": 93291.0}, {"date": "2023-02-23", "close": 39.88, "volume": 60872.0}, {"date": "2023-02-24", "close": 39.31, "volume": 79952.0}, {"date": "2023-02-27", "close": 39.33, "volume": 36554.0}, {"date": "2023-02-28", "close": 39.3, "volume": 57341.0}, {"date": "2023-03-01", "close": 39.02, "volume": 47624.0}, {"date": "2023-03-02", "close": 38.63, "volume": 39813.0}, {"date": "2023-03-03", "close": 39.07, "volume": 50788.0}, {"date": "2023-03-06", "close": 38.71, "volume": 57910.0}, {"date": "2023-03-07", "close": 37.53, "volume": 73512.0}, {"date": "2023-03-08", "close": 37.34, "volume": 48177.0}, {"date": "2023-03-09", "close": 35.635, "volume": 81573.0}, {"date": "2023-03-10", "close": 35.01, "volume": 91608.0}, {"date": "2023-03-13", "close": 33.14, "volume": 123697.0}, {"date": "2023-03-14", "close": 33.97, "volume": 120750.0}, {"date": "2023-03-15", "close": 33.8, "volume": 103954.0}, {"date": "2023-03-16", "close": 34.93, "volume": 92258.0}, {"date": "2023-03-17", "close": 33.53, "volume": 215603.0}, {"date": "2023-03-20", "close": 33.67, "volume": 147782.0}, {"date": "2023-03-21", "close": 34.63, "volume": 127825.0}, {"date": "2023-03-22", "close": 33.14, "volume": 92878.0}, {"date": "2023-03-23", "close": 32.72, "volume": 93415.0}, {"date": "2023-03-24", "close": 33.32, "volume": 100033.0}, {"date": "2023-03-27", "close": 33.71, "volume": 73070.0}, {"date": "2023-03-28", "close": 33.64, "volume": 52620.0}, {"date": "2023-03-29", "close": 33.45, "volume": 59909.0}, {"date": "2023-03-30", "close": 32.87, "volume": 34252.0}, {"date": "2023-03-31", "close": 33.37, "volume": 115824.0}, {"date": "2023-04-03", "close": 33.61, "volume": 86206.0}, {"date": "2023-04-04", "close": 32.58, "volume": 53432.0}, {"date": "2023-04-05", "close": 32.19, "volume": 43999.0}, {"date": "2023-04-06", "close": 32.42, "volume": 47480.0}, {"date": "2023-04-10", "close": 32.54, "volume": 78092.0}, {"date": "2023-04-11", "close": 32.4, "volume": 76928.0}, {"date": "2023-04-12", "close": 31.94, "volume": 55692.0}, {"date": "2023-04-13", "close": 32.03, "volume": 63389.0}, {"date": "2023-04-14", "close": 31.08, "volume": 87847.0}, {"date": "2023-04-17", "close": 31.56, "volume": 85002.0}, {"date": "2023-04-18", "close": 30.61, "volume": 67578.0}, {"date": "2023-04-19", "close": 31.62, "volume": 55170.0}, {"date": "2023-04-20", "close": 31.63, "volume": 53111.0}, {"date": "2023-04-21", "close": 31.6, "volume": 86901.0}, {"date": "2023-04-24", "close": 31.27, "volume": 37048.0}, {"date": "2023-04-25", "close": 29.05, "volume": 115134.0}, {"date": "2023-04-26", "close": 29.0, "volume": 73433.0}, {"date": "2023-04-27", "close": 29.08, "volume": 59087.0}, {"date": "2023-04-28", "close": 29.07, "volume": 68924.0}, {"date": "2023-05-01", "close": 28.66, "volume": 59132.0}, {"date": "2023-05-02", "close": 27.69, "volume": 114925.0}, {"date": "2023-05-03", "close": 27.36, "volume": 105021.0}, {"date": "2023-05-04", "close": 27.25, "volume": 154016.0}, {"date": "2023-05-05", "close": 27.66, "volume": 92505.0}, {"date": "2023-05-08", "close": 27.36, "volume": 57688.0}, {"date": "2023-05-09", "close": 26.96, "volume": 61674.0}, {"date": "2023-05-10", "close": 26.83, "volume": 46515.0}, {"date": "2023-05-11", "close": 26.43, "volume": 53099.0}, {"date": "2023-05-12", "close": 26.54, "volume": 40076.0}, {"date": "2023-05-15", "close": 26.79, "volume": 58084.0}, {"date": "2023-05-16", "close": 26.4, "volume": 47688.0}, {"date": "2023-05-17", "close": 27.85, "volume": 80687.0}, {"date": "2023-05-18", "close": 27.61, "volume": 86147.0}, {"date": "2023-05-19", "close": 26.96, "volume": 56772.0}, {"date": "2023-05-22", "close": 27.9, "volume": 65540.0}, {"date": "2023-05-23", "close": 28.67, "volume": 115612.0}, {"date": "2023-05-24", "close": 28.32, "volume": 71891.0}, {"date": "2023-05-25", "close": 27.62, "volume": 46866.0}, {"date": "2023-05-26", "close": 28.04, "volume": 50418.0}, {"date": "2023-05-30", "close": 28.22, "volume": 51021.0}, {"date": "2023-05-31", "close": 27.6, "volume": 114857.0}, {"date": "2023-06-01", "close": 28.15, "volume": 61423.0}, {"date": "2023-06-02", "close": 29.7, "volume": 110707.0}, {"date": "2023-06-05", "close": 28.64, "volume": 69411.0}, {"date": "2023-06-06", "close": 29.93, "volume": 104212.0}, {"date": "2023-06-07", "close": 30.63, "volume": 126215.0}, {"date": "2023-06-08", "close": 30.53, "volume": 85525.0}, {"date": "2023-06-09", "close": 30.08, "volume": 54101.0}, {"date": "2023-06-12", "close": 29.43, "volume": 75182.0}, {"date": "2023-06-13", "close": 30.23, "volume": 74388.0}, {"date": "2023-06-14", "close": 29.56, "volume": 65826.0}, {"date": "2023-06-15", "close": 29.81, "volume": 72869.0}, {"date": "2023-06-16", "close": 29.3, "volume": 115786.0}, {"date": "2023-06-20", "close": 28.84, "volume": 100312.0}, {"date": "2023-06-21", "close": 28.37, "volume": 41729.0}, {"date": "2023-06-22", "close": 27.64, "volume": 88084.0}, {"date": "2023-06-23", "close": 27.76, "volume": 393699.0}, {"date": "2023-06-26", "close": 27.55, "volume": 44713.0}, {"date": "2023-06-27", "close": 27.72, "volume": 76985.0}, {"date": "2023-06-28", "close": 27.29, "volume": 121773.0}, {"date": "2023-06-29", "close": 27.63, "volume": 136921.0}, {"date": "2023-06-30", "close": 27.18, "volume": 102388.0}, {"date": "2023-07-03", "close": 27.47, "volume": 37051.0}, {"date": "2023-07-05", "close": 27.45, "volume": 67623.0}, {"date": "2023-07-06", "close": 26.68, "volume": 183274.0}, {"date": "2023-07-07", "close": 27.04, "volume": 114826.0}, {"date": "2023-07-10", "close": 26.86, "volume": 63087.0}, {"date": "2023-07-11", "close": 27.08, "volume": 73892.0}, {"date": "2023-07-12", "close": 27.15, "volume": 76263.0}, {"date": "2023-07-13", "close": 27.33, "volume": 70082.0}, {"date": "2023-07-14", "close": 26.95, "volume": 60681.0}, {"date": "2023-07-17", "close": 27.26, "volume": 69616.0}, {"date": "2023-07-18", "close": 27.98, "volume": 175220.0}, {"date": "2023-07-19", "close": 28.87, "volume": 87703.0}, {"date": "2023-07-20", "close": 28.81, "volume": 77258.0}, {"date": "2023-07-21", "close": 28.48, "volume": 119597.0}, {"date": "2023-07-24", "close": 28.75, "volume": 48228.0}, {"date": "2023-07-25", "close": 28.7, "volume": 55136.0}, {"date": "2023-07-26", "close": 29.3, "volume": 71805.0}, {"date": "2023-07-27", "close": 28.82, "volume": 61997.0}, {"date": "2023-07-28", "close": 28.91, "volume": 63930.0}, {"date": "2023-07-31", "close": 29.46, "volume": 100969.0}, {"date": "2023-08-01", "close": 29.47, "volume": 67112.0}, {"date": "2023-08-02", "close": 30.27, "volume": 73985.0}, {"date": "2023-08-03", "close": 30.47, "volume": 49520.0}, {"date": "2023-08-04", "close": 30.93, "volume": 66829.0}, {"date": "2023-08-07", "close": 31.41, "volume": 92524.0}, {"date": "2023-08-08", "close": 30.96, "volume": 49559.0}, {"date": "2023-08-09", "close": 30.43, "volume": 36068.0}, {"date": "2023-08-10", "close": 30.05, "volume": 75156.0}, {"date": "2023-08-11", "close": 30.16, "volume": 58675.0}, {"date": "2023-08-14", "close": 29.98, "volume": 47805.0}, {"date": "2023-08-15", "close": 29.25, "volume": 42396.0}, {"date": "2023-08-16", "close": 29.18, "volume": 45038.0}, {"date": "2023-08-17", "close": 29.46, "volume": 43835.0}, {"date": "2023-08-18", "close": 29.26, "volume": 42894.0}, {"date": "2023-08-21", "close": 28.84, "volume": 56186.0}, {"date": "2023-08-22", "close": 28.6, "volume": 66708.0}, {"date": "2023-08-23", "close": 28.54, "volume": 40865.0}, {"date": "2023-08-24", "close": 28.75, "volume": 53925.0}, {"date": "2023-08-25", "close": 28.45, "volume": 42276.0}, {"date": "2023-08-28", "close": 28.62, "volume": 50642.0}, {"date": "2023-08-29", "close": 28.34, "volume": 55436.0}, {"date": "2023-08-30", "close": 28.22, "volume": 67752.0}, {"date": "2023-08-31", "close": 28.93, "volume": 102653.0}, {"date": "2023-09-01", "close": 29.37, "volume": 46519.0}, {"date": "2023-09-05", "close": 29.38, "volume": 74015.0}, {"date": "2023-09-06", "close": 28.7, "volume": 44966.0}, {"date": "2023-09-07", "close": 29.11, "volume": 67567.0}, {"date": "2023-09-08", "close": 29.36, "volume": 56221.0}, {"date": "2023-09-11", "close": 28.92, "volume": 59823.0}, {"date": "2023-09-12", "close": 28.77, "volume": 56329.0}, {"date": "2023-09-13", "close": 28.56, "volume": 59427.0}, {"date": "2023-09-14", "close": 28.89, "volume": 36549.0}, {"date": "2023-09-15", "close": 28.35, "volume": 256926.0}, {"date": "2023-09-18", "close": 27.64, "volume": 53781.0}, {"date": "2023-09-19", "close": 27.5, "volume": 52920.0}, {"date": "2023-09-20", "close": 27.5, "volume": 80533.0}, {"date": "2023-09-21", "close": 27.41, "volume": 42307.0}, {"date": "2023-09-22", "close": 27.22, "volume": 46503.0}, {"date": "2023-09-25", "close": 27.57, "volume": 37669.0}, {"date": "2023-09-26", "close": 27.24, "volume": 49093.0}, {"date": "2023-09-27", "close": 27.13, "volume": 51078.0}, {"date": "2023-09-28", "close": 27.32, "volume": 44429.0}, {"date": "2023-09-29", "close": 27.09, "volume": 69973.0}, {"date": "2023-10-02", "close": 26.95, "volume": 48473.0}, {"date": "2023-10-03", "close": 26.43, "volume": 38198.0}, {"date": "2023-10-04", "close": 26.76, "volume": 59160.0}, {"date": "2023-10-05", "close": 27.15, "volume": 75908.0}, {"date": "2023-10-06", "close": 26.98, "volume": 38935.0}, {"date": "2023-10-09", "close": 26.92, "volume": 38336.0}, {"date": "2023-10-10", "close": 27.05, "volume": 31386.0}, {"date": "2023-10-11", "close": 26.87, "volume": 40036.0}, {"date": "2023-10-12", "close": 26.7, "volume": 55258.0}, {"date": "2023-10-13", "close": 26.18, "volume": 34021.0}, {"date": "2023-10-16", "close": 26.46, "volume": 40783.0}, {"date": "2023-10-17", "close": 27.23, "volume": 68752.0}, {"date": "2023-10-18", "close": 26.54, "volume": 65276.0}, {"date": "2023-10-19", "close": 26.63, "volume": 64680.0}, {"date": "2023-10-20", "close": 25.98, "volume": 244972.0}, {"date": "2023-10-23", "close": 26.03, "volume": 48970.0}, {"date": "2023-10-24", "close": 25.76, "volume": 66525.0}, {"date": "2023-10-25", "close": 26.26, "volume": 65072.0}, {"date": "2023-10-26", "close": 27.05, "volume": 64255.0}, {"date": "2023-10-27", "close": 27.08, "volume": 76913.0}, {"date": "2023-10-30", "close": 27.17, "volume": 51461.0}, {"date": "2023-10-31", "close": 27.33, "volume": 86201.0}, {"date": "2023-11-01", "close": 26.57, "volume": 66793.0}, {"date": "2023-11-02", "close": 27.43, "volume": 54993.0}, {"date": "2023-11-03", "close": 28.57, "volume": 58184.0}, {"date": "2023-11-06", "close": 28.55, "volume": 77853.0}, {"date": "2023-11-07", "close": 28.34, "volume": 56723.0}, {"date": "2023-11-08", "close": 28.13, "volume": 70539.0}, {"date": "2023-11-09", "close": 27.89, "volume": 60019.0}, {"date": "2023-11-10", "close": 28.1, "volume": 61397.0}, {"date": "2023-11-13", "close": 28.16, "volume": 36646.0}, {"date": "2023-11-14", "close": 30.33, "volume": 77625.0}, {"date": "2023-11-15", "close": 30.36, "volume": 82940.0}, {"date": "2023-11-16", "close": 29.86, "volume": 58074.0}, {"date": "2023-11-17", "close": 29.98, "volume": 85643.0}, {"date": "2023-11-20", "close": 29.77, "volume": 65279.0}, {"date": "2023-11-21", "close": 29.23, "volume": 54998.0}, {"date": "2023-11-22", "close": 29.1, "volume": 49727.0}, {"date": "2023-11-24", "close": 29.23, "volume": 27889.0}, {"date": "2023-11-27", "close": 28.9, "volume": 46699.0}, {"date": "2023-11-28", "close": 29.02, "volume": 51582.0}, {"date": "2023-11-29", "close": 29.21, "volume": 43764.0}, {"date": "2023-11-30", "close": 28.82, "volume": 138236.0}, {"date": "2023-12-01", "close": 30.07, "volume": 74422.0}, {"date": "2023-12-04", "close": 30.19, "volume": 60931.0}, {"date": "2023-12-05", "close": 29.81, "volume": 53803.0}, {"date": "2023-12-06", "close": 30.15, "volume": 86399.0}, {"date": "2023-12-07", "close": 31.25, "volume": 77625.0}, {"date": "2023-12-08", "close": 31.6, "volume": 66854.0}, {"date": "2023-12-11", "close": 31.35, "volume": 54810.0}, {"date": "2023-12-12", "close": 31.0, "volume": 54257.0}, {"date": "2023-12-13", "close": 32.84, "volume": 160788.0}, {"date": "2023-12-14", "close": 33.56, "volume": 140253.0}, {"date": "2023-12-15", "close": 33.49, "volume": 261429.0}, {"date": "2023-12-18", "close": 33.45, "volume": 114453.0}, {"date": "2023-12-19", "close": 34.28, "volume": 88278.0}, {"date": "2023-12-20", "close": 33.67, "volume": 85961.0}, {"date": "2023-12-21", "close": 33.29, "volume": 114434.0}, {"date": "2023-12-22", "close": 33.3, "volume": 115238.0}, {"date": "2023-12-26", "close": 33.4, "volume": 161082.0}, {"date": "2023-12-27", "close": 33.3, "volume": 86703.0}, {"date": "2023-12-28", "close": 33.05, "volume": 62040.0}, {"date": "2023-12-29", "close": 32.41, "volume": 71454.0}, {"date": "2024-01-02", "close": 32.67, "volume": 129369.0}, {"date": "2024-01-03", "close": 32.07, "volume": 138453.0}, {"date": "2024-01-04", "close": 32.16, "volume": 78617.0}, {"date": "2024-01-05", "close": 32.34, "volume": 114089.0}, {"date": "2024-01-08", "close": 32.5, "volume": 85473.0}, {"date": "2024-01-09", "close": 32.14, "volume": 73304.0}, {"date": "2024-01-10", "close": 32.09, "volume": 63480.0}, {"date": "2024-01-11", "close": 31.29, "volume": 72240.0}, {"date": "2024-01-12", "close": 31.13, "volume": 75815.0}, {"date": "2024-01-16", "close": 30.63, "volume": 90249.0}, {"date": "2024-01-17", "close": 31.6, "volume": 118087.0}, {"date": "2024-01-18", "close": 31.53, "volume": 83990.0}, {"date": "2024-01-19", "close": 31.88, "volume": 238124.0}, {"date": "2024-01-22", "close": 32.9, "volume": 65103.0}, {"date": "2024-01-23", "close": 32.33, "volume": 86771.0}, {"date": "2024-01-24", "close": 32.49, "volume": 70977.0}, {"date": "2024-01-25", "close": 32.4, "volume": 150499.0}, {"date": "2024-01-26", "close": 32.73, "volume": 77025.0}, {"date": "2024-01-29", "close": 33.11, "volume": 62645.0}, {"date": "2024-01-30", "close": 34.01, "volume": 61100.0}, {"date": "2024-01-31", "close": 33.13, "volume": 97275.0}, {"date": "2024-02-01", "close": 32.49, "volume": 105421.0}, {"date": "2024-02-02", "close": 32.18, "volume": 88051.0}, {"date": "2024-02-05", "close": 31.47, "volume": 75503.0}, {"date": "2024-02-06", "close": 31.53, "volume": 81476.0}, {"date": "2024-02-07", "close": 31.7, "volume": 73385.0}, {"date": "2024-02-08", "close": 31.56, "volume": 77788.0}, {"date": "2024-02-09", "close": 32.48, "volume": 62241.0}, {"date": "2024-02-12", "close": 33.27, "volume": 111354.0}, {"date": "2024-02-13", "close": 31.49, "volume": 130903.0}, {"date": "2024-02-14", "close": 32.01, "volume": 78336.0}, {"date": "2024-02-15", "close": 33.51, "volume": 130762.0}, {"date": "2024-02-16", "close": 33.02, "volume": 74240.0}, {"date": "2024-02-20", "close": 32.83, "volume": 94977.0}, {"date": "2024-02-21", "close": 32.84, "volume": 79640.0}, {"date": "2024-02-22", "close": 31.92, "volume": 79446.0}, {"date": "2024-02-23", "close": 31.78, "volume": 67554.0}, {"date": "2024-02-26", "close": 31.31, "volume": 61973.0}, {"date": "2024-02-27", "close": 31.11, "volume": 62561.0}, {"date": "2024-02-28", "close": 31.16, "volume": 104286.0}, {"date": "2024-02-29", "close": 31.46, "volume": 76268.0}, {"date": "2024-03-01", "close": 31.12, "volume": 74471.0}, {"date": "2024-03-04", "close": 33.0, "volume": 310228.0}, {"date": "2024-03-05", "close": 33.29, "volume": 136890.0}, {"date": "2024-03-06", "close": 33.5, "volume": 151976.0}, {"date": "2024-03-07", "close": 33.5, "volume": 112076.0}, {"date": "2024-03-08", "close": 33.62, "volume": 120241.0}, {"date": "2024-03-11", "close": 33.44, "volume": 94882.0}, {"date": "2024-03-12", "close": 32.88, "volume": 99383.0}, {"date": "2024-03-13", "close": 32.58, "volume": 103062.0}, {"date": "2024-03-14", "close": 31.89, "volume": 146439.0}, {"date": "2024-03-15", "close": 32.0, "volume": 1125119.0}, {"date": "2024-03-18", "close": 31.54, "volume": 86388.0}, {"date": "2024-03-19", "close": 31.66, "volume": 91263.0}, {"date": "2024-03-20", "close": 32.6, "volume": 87148.0}, {"date": "2024-03-21", "close": 32.98, "volume": 109264.0}, {"date": "2024-03-22", "close": 33.01, "volume": 92525.0}, {"date": "2024-03-25", "close": 32.93, "volume": 56669.0}, {"date": "2024-03-26", "close": 33.0, "volume": 86437.0}, {"date": "2024-03-27", "close": 33.84, "volume": 82983.0}, {"date": "2024-03-28", "close": 34.64, "volume": 167083.0}, {"date": "2024-04-01", "close": 33.63, "volume": 87596.0}, {"date": "2024-04-02", "close": 33.15, "volume": 127948.0}, {"date": "2024-04-03", "close": 33.26, "volume": 110185.0}, {"date": "2024-04-04", "close": 33.27, "volume": 106924.0}, {"date": "2024-04-05", "close": 33.24, "volume": 47238.0}, {"date": "2024-04-08", "close": 33.69, "volume": 74219.0}, {"date": "2024-04-09", "close": 33.75, "volume": 59165.0}, {"date": "2024-04-10", "close": 32.03, "volume": 98329.0}, {"date": "2024-04-11", "close": 32.07, "volume": 66967.0}, {"date": "2024-04-12", "close": 32.14, "volume": 49102.0}, {"date": "2024-04-15", "close": 31.92, "volume": 58317.0}, {"date": "2024-04-16", "close": 31.41, "volume": 61208.0}, {"date": "2024-04-17", "close": 31.35, "volume": 60820.0}, {"date": "2024-04-18", "close": 31.88, "volume": 87605.0}, {"date": "2024-04-19", "close": 33.16, "volume": 102036.0}, {"date": "2024-04-22", "close": 33.21, "volume": 50199.0}, {"date": "2024-04-23", "close": 33.22, "volume": 134057.0}, {"date": "2024-04-24", "close": 33.17, "volume": 165271.0}, {"date": "2024-04-25", "close": 32.39, "volume": 159211.0}, {"date": "2024-04-26", "close": 32.25, "volume": 64419.0}, {"date": "2024-04-29", "close": 32.03, "volume": 85716.0}, {"date": "2024-04-30", "close": 31.73, "volume": 87678.0}, {"date": "2024-05-01", "close": 31.68, "volume": 139102.0}, {"date": "2024-05-02", "close": 31.96, "volume": 133147.0}, {"date": "2024-05-03", "close": 32.15, "volume": 135030.0}, {"date": "2024-05-06", "close": 32.26, "volume": 268972.0}, {"date": "2024-05-07", "close": 32.13, "volume": 94174.0}, {"date": "2024-05-08", "close": 32.31, "volume": 80466.0}, {"date": "2024-05-09", "close": 32.43, "volume": 110219.0}, {"date": "2024-05-10", "close": 32.36, "volume": 47796.0}, {"date": "2024-05-13", "close": 32.26, "volume": 65067.0}, {"date": "2024-05-14", "close": 32.65, "volume": 87600.0}, {"date": "2024-05-15", "close": 32.93, "volume": 72536.0}, {"date": "2024-05-16", "close": 33.22, "volume": 69675.0}, {"date": "2024-05-17", "close": 33.84, "volume": 88425.0}, {"date": "2024-05-20", "close": 33.29, "volume": 92422.0}, {"date": "2024-05-21", "close": 33.58, "volume": 63930.0}, {"date": "2024-05-22", "close": 33.16, "volume": 66115.0}, {"date": "2024-05-23", "close": 32.64, "volume": 95490.0}, {"date": "2024-05-24", "close": 32.76, "volume": 104370.0}, {"date": "2024-05-28", "close": 32.1, "volume": 95304.0}, {"date": "2024-05-29", "close": 31.3, "volume": 86406.0}, {"date": "2024-05-30", "close": 31.9, "volume": 70236.0}, {"date": "2024-05-31", "close": 31.65, "volume": 207065.0}, {"date": "2024-06-03", "close": 32.05, "volume": 91468.0}, {"date": "2024-06-04", "close": 31.86, "volume": 79170.0}, {"date": "2024-06-05", "close": 31.72, "volume": 63901.0}, {"date": "2024-06-06", "close": 31.8, "volume": 47122.0}, {"date": "2024-06-07", "close": 32.0, "volume": 67177.0}, {"date": "2024-06-10", "close": 31.65, "volume": 75803.0}, {"date": "2024-06-11", "close": 31.9, "volume": 120778.0}, {"date": "2024-06-12", "close": 32.66, "volume": 141883.0}, {"date": "2024-06-13", "close": 32.44, "volume": 57706.0}, {"date": "2024-06-14", "close": 32.13, "volume": 65495.0}, {"date": "2024-06-17", "close": 32.54, "volume": 57708.0}, {"date": "2024-06-18", "close": 32.94, "volume": 77357.0}, {"date": "2024-06-20", "close": 32.96, "volume": 54586.0}, {"date": "2024-06-21", "close": 32.96, "volume": 166315.0}, {"date": "2024-06-24", "close": 33.2, "volume": 62333.0}, {"date": "2024-06-25", "close": 33.4, "volume": 92793.0}, {"date": "2024-06-26", "close": 34.17, "volume": 111457.0}, {"date": "2024-06-27", "close": 35.15, "volume": 113367.0}, {"date": "2024-06-28", "close": 35.35, "volume": 723529.0}, {"date": "2024-07-01", "close": 34.65, "volume": 152991.0}, {"date": "2024-07-02", "close": 35.02, "volume": 64440.0}, {"date": "2024-07-03", "close": 34.51, "volume": 36585.0}, {"date": "2024-07-05", "close": 33.96, "volume": 79689.0}, {"date": "2024-07-08", "close": 34.08, "volume": 76014.0}, {"date": "2024-07-09", "close": 34.36, "volume": 72605.0}, {"date": "2024-07-10", "close": 34.8, "volume": 102811.0}, {"date": "2024-07-11", "close": 36.34, "volume": 123144.0}, {"date": "2024-07-12", "close": 36.74, "volume": 93770.0}, {"date": "2024-07-15", "close": 37.87, "volume": 112848.0}, {"date": "2024-07-16", "close": 39.39, "volume": 146899.0}, {"date": "2024-07-17", "close": 40.11, "volume": 265080.0}, {"date": "2024-07-18", "close": 39.21, "volume": 138490.0}, {"date": "2024-07-19", "close": 39.25, "volume": 392361.0}, {"date": "2024-07-22", "close": 39.91, "volume": 115353.0}, {"date": "2024-07-23", "close": 40.77, "volume": 116256.0}, {"date": "2024-07-24", "close": 40.47, "volume": 82835.0}, {"date": "2024-07-25", "close": 41.19, "volume": 172513.0}, {"date": "2024-07-26", "close": 41.76, "volume": 120759.0}, {"date": "2024-07-29", "close": 40.66, "volume": 92350.0}, {"date": "2024-07-30", "close": 40.75, "volume": 304797.0}, {"date": "2024-07-31", "close": 39.34, "volume": 214567.0}, {"date": "2024-08-01", "close": 37.67, "volume": 149555.0}, {"date": "2024-08-02", "close": 37.54, "volume": 135513.0}, {"date": "2024-08-05", "close": 37.11, "volume": 150654.0}, {"date": "2024-08-06", "close": 37.16, "volume": 142939.0}, {"date": "2024-08-07", "close": 37.03, "volume": 130692.0}, {"date": "2024-08-08", "close": 37.7, "volume": 111516.0}, {"date": "2024-08-09", "close": 37.52, "volume": 150921.0}, {"date": "2024-08-12", "close": 36.83, "volume": 97125.0}, {"date": "2024-08-13", "close": 37.4, "volume": 78375.0}, {"date": "2024-08-14", "close": 36.95, "volume": 47309.0}, {"date": "2024-08-15", "close": 37.89, "volume": 122212.0}, {"date": "2024-08-16", "close": 38.47, "volume": 89844.0}, {"date": "2024-08-19", "close": 38.8, "volume": 61632.0}, {"date": "2024-08-20", "close": 38.49, "volume": 103907.0}, {"date": "2024-08-21", "close": 38.75, "volume": 50542.0}, {"date": "2024-08-22", "close": 38.68, "volume": 34451.0}, {"date": "2024-08-23", "close": 40.24, "volume": 169164.0}, {"date": "2024-08-26", "close": 39.95, "volume": 95608.0}, {"date": "2024-08-27", "close": 39.85, "volume": 64414.0}, {"date": "2024-08-28", "close": 39.91, "volume": 79696.0}, {"date": "2024-08-29", "close": 39.96, "volume": 61176.0}, {"date": "2024-08-30", "close": 40.11, "volume": 103598.0}, {"date": "2024-09-03", "close": 39.51, "volume": 81406.0}, {"date": "2024-09-04", "close": 39.43, "volume": 62978.0}, {"date": "2024-09-05", "close": 38.97, "volume": 49616.0}, {"date": "2024-09-06", "close": 38.43, "volume": 63039.0}, {"date": "2024-09-09", "close": 38.4, "volume": 52909.0}, {"date": "2024-09-10", "close": 38.69, "volume": 48743.0}, {"date": "2024-09-11", "close": 38.08, "volume": 49262.0}, {"date": "2024-09-12", "close": 38.47, "volume": 47037.0}, {"date": "2024-09-13", "close": 39.09, "volume": 56838.0}, {"date": "2024-09-16", "close": 39.59, "volume": 71757.0}, {"date": "2024-09-17", "close": 39.48, "volume": 97872.0}, {"date": "2024-09-18", "close": 39.61, "volume": 65598.0}, {"date": "2024-09-19", "close": 40.69, "volume": 82133.0}, {"date": "2024-09-20", "close": 39.7, "volume": 226447.0}, {"date": "2024-09-23", "close": 39.15, "volume": 49059.0}, {"date": "2024-09-24", "close": 38.7, "volume": 44806.0}, {"date": "2024-09-25", "close": 38.35, "volume": 77818.0}, {"date": "2024-09-26", "close": 38.51, "volume": 52957.0}, {"date": "2024-09-27", "close": 38.26, "volume": 49827.0}, {"date": "2024-09-30", "close": 38.75, "volume": 45148.0}, {"date": "2024-10-01", "close": 37.81, "volume": 45395.0}, {"date": "2024-10-02", "close": 37.49, "volume": 28646.0}, {"date": "2024-10-03", "close": 37.75, "volume": 55963.0}, {"date": "2024-10-04", "close": 38.51, "volume": 48408.0}, {"date": "2024-10-07", "close": 38.29, "volume": 130591.0}, {"date": "2024-10-08", "close": 38.21, "volume": 42751.0}, {"date": "2024-10-09", "close": 38.3, "volume": 57227.0}, {"date": "2024-10-10", "close": 38.34, "volume": 54922.0}, {"date": "2024-10-11", "close": 39.45, "volume": 53644.0}, {"date": "2024-10-14", "close": 39.55, "volume": 62473.0}, {"date": "2024-10-15", "close": 40.26, "volume": 98728.0}, {"date": "2024-10-16", "close": 40.96, "volume": 122354.0}, {"date": "2024-10-17", "close": 41.13, "volume": 111521.0}, {"date": "2024-10-18", "close": 40.53, "volume": 59856.0}, {"date": "2024-10-21", "close": 39.63, "volume": 66062.0}, {"date": "2024-10-22", "close": 39.97, "volume": 33758.0}, {"date": "2024-10-23", "close": 39.96, "volume": 33160.0}, {"date": "2024-10-24", "close": 39.89, "volume": 40575.0}, {"date": "2024-10-25", "close": 39.13, "volume": 64107.0}, {"date": "2024-10-28", "close": 40.69, "volume": 69304.0}, {"date": "2024-10-29", "close": 40.23, "volume": 53203.0}, {"date": "2024-10-30", "close": 41.27, "volume": 112460.0}, {"date": "2024-10-31", "close": 40.49, "volume": 54374.0}, {"date": "2024-11-01", "close": 40.34, "volume": 78195.0}, {"date": "2024-11-04", "close": 40.62, "volume": 93481.0}, {"date": "2024-11-05", "close": 41.27, "volume": 102784.0}, {"date": "2024-11-06", "close": 46.57, "volume": 256933.0}, {"date": "2024-11-07", "close": 44.65, "volume": 119843.0}, {"date": "2024-11-08", "close": 45.04, "volume": 86162.0}, {"date": "2024-11-11", "close": 46.11, "volume": 79442.0}, {"date": "2024-11-12", "close": 46.26, "volume": 91237.0}, {"date": "2024-11-13", "close": 46.0, "volume": 135621.0}, {"date": "2024-11-14", "close": 45.73, "volume": 95996.0}, {"date": "2024-11-15", "close": 45.61, "volume": 92888.0}, {"date": "2024-11-18", "close": 45.43, "volume": 123045.0}, {"date": "2024-11-19", "close": 45.15, "volume": 72384.0}, {"date": "2024-11-20", "close": 44.94, "volume": 65105.0}, {"date": "2024-11-21", "close": 45.08, "volume": 81599.0}, {"date": "2024-11-22", "close": 45.96, "volume": 77048.0}, {"date": "2024-11-25", "close": 45.66, "volume": 90918.0}, {"date": "2024-11-26", "close": 45.68, "volume": 59275.0}, {"date": "2024-11-27", "close": 45.14, "volume": 45156.0}, {"date": "2024-11-29", "close": 44.98, "volume": 57611.0}, {"date": "2024-12-02", "close": 44.9, "volume": 67738.0}, {"date": "2024-12-03", "close": 44.83, "volume": 94550.0}, {"date": "2024-12-04", "close": 45.45, "volume": 75138.0}, {"date": "2024-12-05", "close": 45.52, "volume": 108709.0}, {"date": "2024-12-06", "close": 45.04, "volume": 70810.0}, {"date": "2024-12-09", "close": 44.9, "volume": 84748.0}, {"date": "2024-12-10", "close": 45.48, "volume": 121490.0}, {"date": "2024-12-11", "close": 45.14, "volume": 138775.0}, {"date": "2024-12-12", "close": 44.47, "volume": 52381.0}, {"date": "2024-12-13", "close": 44.42, "volume": 53345.0}, {"date": "2024-12-16", "close": 44.48, "volume": 65402.0}, {"date": "2024-12-17", "close": 43.81, "volume": 88672.0}, {"date": "2024-12-18", "close": 41.37, "volume": 133016.0}, {"date": "2024-12-19", "close": 41.0, "volume": 71607.0}, {"date": "2024-12-20", "close": 41.21, "volume": 267846.0}, {"date": "2024-12-23", "close": 40.72, "volume": 89303.0}, {"date": "2024-12-24", "close": 40.96, "volume": 31016.0}, {"date": "2024-12-26", "close": 41.11, "volume": 62490.0}, {"date": "2024-12-27", "close": 40.56, "volume": 534330.0}, {"date": "2024-12-30", "close": 40.54, "volume": 119713.0}, {"date": "2024-12-31", "close": 40.22, "volume": 63718.0}, {"date": "2025-01-02", "close": 38.85, "volume": 86578.0}, {"date": "2025-01-03", "close": 39.06, "volume": 81861.0}, {"date": "2025-01-06", "close": 38.51, "volume": 72882.0}, {"date": "2025-01-07", "close": 38.32, "volume": 84549.0}, {"date": "2025-01-08", "close": 38.31, "volume": 85129.0}, {"date": "2025-01-10", "close": 37.38, "volume": 131448.0}, {"date": "2025-01-13", "close": 38.17, "volume": 107555.0}, {"date": "2025-01-14", "close": 39.26, "volume": 101138.0}, {"date": "2025-01-15", "close": 39.96, "volume": 95442.0}, {"date": "2025-01-16", "close": 39.47, "volume": 86613.0}, {"date": "2025-01-17", "close": 39.75, "volume": 69467.0}, {"date": "2025-01-21", "close": 39.76, "volume": 58250.0}, {"date": "2025-01-22", "close": 38.85, "volume": 83847.0}, {"date": "2025-01-23", "close": 38.82, "volume": 71862.0}, {"date": "2025-01-24", "close": 39.23, "volume": 93931.0}, {"date": "2025-01-27", "close": 39.94, "volume": 105854.0}, {"date": "2025-01-28", "close": 41.7, "volume": 114527.0}, {"date": "2025-01-29", "close": 41.71, "volume": 84989.0}, {"date": "2025-01-30", "close": 41.46, "volume": 550181.0}, {"date": "2025-01-31", "close": 41.33, "volume": 112666.0}, {"date": "2025-02-03", "close": 40.96, "volume": 88660.0}, {"date": "2025-02-04", "close": 41.39, "volume": 79235.0}, {"date": "2025-02-05", "close": 41.22, "volume": 182613.0}, {"date": "2025-02-06", "close": 41.27, "volume": 154042.0}, {"date": "2025-02-07", "close": 40.33, "volume": 156793.0}, {"date": "2025-02-10", "close": 39.94, "volume": 117275.0}, {"date": "2025-02-11", "close": 40.92, "volume": 129259.0}, {"date": "2025-02-12", "close": 40.28, "volume": 96126.0}, {"date": "2025-02-13", "close": 40.53, "volume": 80399.0}, {"date": "2025-02-14", "close": 40.33, "volume": 60865.0}, {"date": "2025-02-18", "close": 40.15, "volume": 108418.0}, {"date": "2025-02-19", "close": 39.95, "volume": 111963.0}, {"date": "2025-02-20", "close": 39.82, "volume": 121107.0}, {"date": "2025-02-21", "close": 39.27, "volume": 128013.0}, {"date": "2025-02-24", "close": 39.5, "volume": 105681.0}, {"date": "2025-02-25", "close": 39.65, "volume": 115235.0}, {"date": "2025-02-26", "close": 39.19, "volume": 91810.0}, {"date": "2025-02-27", "close": 39.6, "volume": 122809.0}, {"date": "2025-02-28", "close": 39.92, "volume": 153774.0}, {"date": "2025-03-03", "close": 40.25, "volume": 196245.0}, {"date": "2025-03-04", "close": 39.23, "volume": 171045.0}, {"date": "2025-03-05", "close": 38.9, "volume": 83624.0}, {"date": "2025-03-06", "close": 38.93, "volume": 81403.0}, {"date": "2025-03-07", "close": 38.9, "volume": 109243.0}, {"date": "2025-03-10", "close": 38.08, "volume": 142428.0}, {"date": "2025-03-11", "close": 37.81, "volume": 110368.0}, {"date": "2025-03-12", "close": 37.97, "volume": 99295.0}, {"date": "2025-03-13", "close": 37.75, "volume": 85683.0}, {"date": "2025-03-14", "close": 38.66, "volume": 124871.0}, {"date": "2025-03-17", "close": 38.77, "volume": 89449.0}, {"date": "2025-03-18", "close": 38.83, "volume": 96421.0}, {"date": "2025-03-19", "close": 38.82, "volume": 185071.0}, {"date": "2025-03-20", "close": 38.34, "volume": 177176.0}, {"date": "2025-03-21", "close": 38.2, "volume": 722226.0}, {"date": "2025-03-24", "close": 38.59, "volume": 138567.0}, {"date": "2025-03-25", "close": 37.93, "volume": 128773.0}, {"date": "2025-03-26", "close": 38.05, "volume": 94995.0}, {"date": "2025-03-27", "close": 38.23, "volume": 70238.0}, {"date": "2025-03-28", "close": 37.69, "volume": 71260.0}, {"date": "2025-03-31", "close": 37.5, "volume": 128623.0}, {"date": "2025-04-01", "close": 37.47, "volume": 95240.0}, {"date": "2025-04-02", "close": 37.69, "volume": 81247.0}, {"date": "2025-04-03", "close": 35.51, "volume": 149367.0}, {"date": "2025-04-04", "close": 34.96, "volume": 165614.0}, {"date": "2025-04-07", "close": 34.72, "volume": 223492.0}, {"date": "2025-04-08", "close": 34.75, "volume": 167193.0}, {"date": "2025-04-09", "close": 35.89, "volume": 186003.0}, {"date": "2025-04-10", "close": 34.32, "volume": 108179.0}, {"date": "2025-04-11", "close": 34.45, "volume": 79349.0}, {"date": "2025-04-14", "close": 34.56, "volume": 88543.0}, {"date": "2025-04-15", "close": 35.29, "volume": 154717.0}, {"date": "2025-04-16", "close": 35.56, "volume": 87836.0}, {"date": "2025-04-17", "close": 35.62, "volume": 97149.0}, {"date": "2025-04-21", "close": 35.34, "volume": 114771.0}, {"date": "2025-04-22", "close": 36.38, "volume": 137559.0}, {"date": "2025-04-23", "close": 36.74, "volume": 124457.0}, {"date": "2025-04-24", "close": 37.0, "volume": 111851.0}, {"date": "2025-04-25", "close": 36.52, "volume": 70537.0}, {"date": "2025-04-28", "close": 36.77, "volume": 108861.0}, {"date": "2025-04-29", "close": 37.73, "volume": 144166.0}, {"date": "2025-04-30", "close": 37.91, "volume": 145282.0}, {"date": "2025-05-01", "close": 37.9, "volume": 86070.0}, {"date": "2025-05-02", "close": 38.85, "volume": 93238.0}, {"date": "2025-05-05", "close": 38.57, "volume": 80240.0}, {"date": "2025-05-06", "close": 38.4, "volume": 116582.0}, {"date": "2025-05-07", "close": 38.43, "volume": 111840.0}, {"date": "2025-05-08", "close": 39.09, "volume": 85947.0}, {"date": "2025-05-09", "close": 38.8, "volume": 79121.0}, {"date": "2025-05-12", "close": 39.61, "volume": 122573.0}, {"date": "2025-05-13", "close": 39.71, "volume": 117216.0}, {"date": "2025-05-14", "close": 39.48, "volume": 103087.0}, {"date": "2025-05-15", "close": 39.88, "volume": 73256.0}, {"date": "2025-05-16", "close": 39.53, "volume": 102251.0}, {"date": "2025-05-19", "close": 39.79, "volume": 107873.0}, {"date": "2025-05-20", "close": 39.72, "volume": 78654.0}, {"date": "2025-05-21", "close": 38.41, "volume": 104543.0}, {"date": "2025-05-22", "close": 38.0, "volume": 84538.0}, {"date": "2025-05-23", "close": 37.9, "volume": 129028.0}, {"date": "2025-05-27", "close": 38.72, "volume": 111702.0}, {"date": "2025-05-28", "close": 38.51, "volume": 93501.0}, {"date": "2025-05-29", "close": 38.36, "volume": 102750.0}, {"date": "2025-05-30", "close": 38.215, "volume": 131721.0}, {"date": "2025-06-02", "close": 37.79, "volume": 128546.0}, {"date": "2025-06-03", "close": 38.02, "volume": 108803.0}, {"date": "2025-06-04", "close": 37.68, "volume": 107769.0}, {"date": "2025-06-05", "close": 37.58, "volume": 87654.0}, {"date": "2025-06-06", "close": 38.25, "volume": 108050.0}, {"date": "2025-06-09", "close": 38.39, "volume": 144947.0}, {"date": "2025-06-10", "close": 38.92, "volume": 114030.0}, {"date": "2025-06-11", "close": 38.55, "volume": 105096.0}, {"date": "2025-06-12", "close": 38.39, "volume": 101237.0}, {"date": "2025-06-13", "close": 37.37, "volume": 118326.0}, {"date": "2025-06-16", "close": 36.95, "volume": 158775.0}, {"date": "2025-06-17", "close": 36.86, "volume": 193962.0}, {"date": "2025-06-18", "close": 36.8, "volume": 183748.0}, {"date": "2025-06-20", "close": 36.88, "volume": 448730.0}, {"date": "2025-06-23", "close": 37.84, "volume": 183716.0}, {"date": "2025-06-24", "close": 38.47, "volume": 204612.0}, {"date": "2025-06-25", "close": 38.35, "volume": 149418.0}, {"date": "2025-06-26", "close": 39.19, "volume": 128055.0}, {"date": "2025-06-27", "close": 39.09, "volume": 1420775.0}, {"date": "2025-06-30", "close": 38.51, "volume": 132938.0}, {"date": "2025-07-01", "close": 39.94, "volume": 168158.0}, {"date": "2025-07-02", "close": 40.21, "volume": 197851.0}, {"date": "2025-07-03", "close": 40.71, "volume": 75444.0}, {"date": "2025-07-07", "close": 40.84, "volume": 213408.0}, {"date": "2025-07-08", "close": 40.95, "volume": 218729.0}, {"date": "2025-07-09", "close": 40.89, "volume": 96108.0}, {"date": "2025-07-10", "close": 41.11, "volume": 116782.0}, {"date": "2025-07-11", "close": 40.37, "volume": 123465.0}, {"date": "2025-07-14", "close": 40.96, "volume": 118825.0}, {"date": "2025-07-15", "close": 39.64, "volume": 144225.0}, {"date": "2025-07-16", "close": 40.17, "volume": 156971.0}, {"date": "2025-07-17", "close": 40.79, "volume": 143891.0}, {"date": "2025-07-18", "close": 40.87, "volume": 127941.0}, {"date": "2025-07-21", "close": 40.84, "volume": 94160.0}, {"date": "2025-07-22", "close": 40.76, "volume": 122006.0}, {"date": "2025-07-23", "close": 40.67, "volume": 78423.0}, {"date": "2025-07-24", "close": 39.95, "volume": 91913.0}, {"date": "2025-07-25", "close": 39.92, "volume": 122411.0}, {"date": "2025-07-28", "close": 40.17, "volume": 96370.0}, {"date": "2025-07-29", "close": 40.2, "volume": 113805.0}, {"date": "2025-07-30", "close": 38.84, "volume": 106519.0}, {"date": "2025-07-31", "close": 38.42, "volume": 134667.0}, {"date": "2025-08-01", "close": 37.61, "volume": 130268.0}, {"date": "2025-08-04", "close": 37.91, "volume": 87570.0}, {"date": "2025-08-05", "close": 38.41, "volume": 154652.0}, {"date": "2025-08-06", "close": 38.62, "volume": 116293.0}, {"date": "2025-08-07", "close": 38.2, "volume": 87916.0}, {"date": "2025-08-08", "close": 38.19, "volume": 55403.0}, {"date": "2025-08-11", "close": 38.19, "volume": 64737.0}, {"date": "2025-08-12", "close": 39.47, "volume": 95640.0}, {"date": "2025-08-13", "close": 40.29, "volume": 105214.0}, {"date": "2025-08-14", "close": 40.04, "volume": 84765.0}, {"date": "2025-08-15", "close": 39.34, "volume": 221153.0}, {"date": "2025-08-18", "close": 39.85, "volume": 93839.0}, {"date": "2025-08-19", "close": 40.02, "volume": 118523.0}, {"date": "2025-08-20", "close": 40.13, "volume": 104273.0}, {"date": "2025-08-21", "close": 39.9, "volume": 74452.0}, {"date": "2025-08-22", "close": 41.79, "volume": 170164.0}, {"date": "2025-08-25", "close": 41.35, "volume": 63966.0}, {"date": "2025-08-26", "close": 41.94, "volume": 138934.0}, {"date": "2025-08-27", "close": 41.93, "volume": 133338.0}, {"date": "2025-08-28", "close": 41.96, "volume": 109942.0}, {"date": "2025-08-29", "close": 41.78, "volume": 81615.0}, {"date": "2025-09-02", "close": 41.26, "volume": 140357.0}, {"date": "2025-09-03", "close": 41.235, "volume": 121163.0}, {"date": "2025-09-04", "close": 41.73, "volume": 126189.0}, {"date": "2025-09-05", "close": 41.29, "volume": 90136.0}, {"date": "2025-09-08", "close": 41.8, "volume": 127170.0}, {"date": "2025-09-09", "close": 40.82, "volume": 118089.0}, {"date": "2025-09-10", "close": 40.73, "volume": 86249.0}, {"date": "2025-09-11", "close": 40.98, "volume": 91873.0}, {"date": "2025-09-12", "close": 40.91, "volume": 91299.0}, {"date": "2025-09-15", "close": 40.91, "volume": 192334.0}, {"date": "2025-09-16", "close": 40.46, "volume": 134790.0}, {"date": "2025-09-17", "close": 40.44, "volume": 180775.0}, {"date": "2025-09-18", "close": 41.46, "volume": 127508.0}, {"date": "2025-09-19", "close": 40.8, "volume": 260908.0}, {"date": "2025-09-22", "close": 40.32, "volume": 116031.0}, {"date": "2025-09-23", "close": 40.05, "volume": 109666.0}, {"date": "2025-09-24", "close": 40.16, "volume": 97952.0}, {"date": "2025-09-25", "close": 40.01, "volume": 95854.0}, {"date": "2025-09-26", "close": 39.99, "volume": 81802.0}, {"date": "2025-09-29", "close": 39.3, "volume": 85735.0}, {"date": "2025-09-30", "close": 39.27, "volume": 94570.0}, {"date": "2025-10-01", "close": 39.01, "volume": 98312.0}, {"date": "2025-10-02", "close": 38.8, "volume": 149949.0}, {"date": "2025-10-03", "close": 39.13, "volume": 93322.0}, {"date": "2025-10-06", "close": 39.47, "volume": 124830.0}, {"date": "2025-10-07", "close": 38.93, "volume": 97601.0}, {"date": "2025-10-08", "close": 38.77, "volume": 60878.0}, {"date": "2025-10-09", "close": 38.46, "volume": 68332.0}, {"date": "2025-10-10", "close": 37.42, "volume": 114208.0}, {"date": "2025-10-13", "close": 38.04, "volume": 124139.0}, {"date": "2025-10-14", "close": 39.28, "volume": 97234.0}, {"date": "2025-10-15", "close": 38.93, "volume": 74088.0}, {"date": "2025-10-16", "close": 37.65, "volume": 178079.0}, {"date": "2025-10-17", "close": 38.17, "volume": 110228.0}, {"date": "2025-10-20", "close": 38.96, "volume": 85936.0}, {"date": "2025-10-21", "close": 38.78, "volume": 76631.0}, {"date": "2025-10-22", "close": 39.09, "volume": 82259.0}, {"date": "2025-10-23", "close": 38.58, "volume": 68096.0}, {"date": "2025-10-24", "close": 39.31, "volume": 71514.0}, {"date": "2025-10-27", "close": 39.165, "volume": 103707.0}, {"date": "2025-10-28", "close": 40.22, "volume": 174324.0}, {"date": "2025-10-29", "close": 38.85, "volume": 115128.0}, {"date": "2025-10-30", "close": 38.81, "volume": 66626.0}, {"date": "2025-10-31", "close": 38.54, "volume": 94596.0}, {"date": "2025-11-03", "close": 38.96, "volume": 100124.0}, {"date": "2025-11-04", "close": 39.09, "volume": 51852.0}, {"date": "2025-11-05", "close": 39.82, "volume": 80450.0}, {"date": "2025-11-06", "close": 39.41, "volume": 72681.0}, {"date": "2025-11-07", "close": 39.67, "volume": 78039.0}, {"date": "2025-11-10", "close": 39.52, "volume": 53426.0}, {"date": "2025-11-11", "close": 39.49, "volume": 57670.0}, {"date": "2025-11-12", "close": 39.42, "volume": 96294.0}, {"date": "2025-11-13", "close": 39.51, "volume": 75875.0}, {"date": "2025-11-14", "close": 39.21, "volume": 116486.0}, {"date": "2025-11-17", "close": 38.12, "volume": 78652.0}, {"date": "2025-11-18", "close": 38.13, "volume": 52114.0}, {"date": "2025-11-19", "close": 37.99, "volume": 153092.0}, {"date": "2025-11-20", "close": 38.12, "volume": 114353.0}, {"date": "2025-11-21", "close": 39.38, "volume": 142977.0}, {"date": "2025-11-24", "close": 39.06, "volume": 127695.0}, {"date": "2025-11-25", "close": 40.23, "volume": 103174.0}, {"date": "2025-11-26", "close": 39.94, "volume": 91011.0}, {"date": "2025-11-28", "close": 39.7, "volume": 59366.0}, {"date": "2025-12-01", "close": 39.68, "volume": 113597.0}, {"date": "2025-12-02", "close": 39.45, "volume": 164464.0}, {"date": "2025-12-03", "close": 40.23, "volume": 195384.0}, {"date": "2025-12-04", "close": 40.1, "volume": 165202.0}, {"date": "2025-12-05", "close": 39.62, "volume": 127694.0}, {"date": "2025-12-08", "close": 39.57, "volume": 137980.0}, {"date": "2025-12-09", "close": 39.65, "volume": 138147.0}, {"date": "2025-12-10", "close": 40.5, "volume": 240975.0}, {"date": "2025-12-11", "close": 40.89, "volume": 125213.0}, {"date": "2025-12-12", "close": 40.91, "volume": 168776.0}, {"date": "2025-12-15", "close": 41.69, "volume": 226431.0}, {"date": "2025-12-16", "close": 41.23, "volume": 165160.0}, {"date": "2025-12-17", "close": 41.34, "volume": 123270.0}, {"date": "2025-12-18", "close": 41.46, "volume": 118920.0}, {"date": "2025-12-19", "close": 40.69, "volume": 263939.0}, {"date": "2025-12-22", "close": 40.45, "volume": 90787.0}, {"date": "2025-12-23", "close": 40.09, "volume": 79563.0}, {"date": "2025-12-24", "close": 39.93, "volume": 58821.0}, {"date": "2025-12-26", "close": 40.12, "volume": 103198.0}, {"date": "2025-12-29", "close": 39.96, "volume": 93735.0}, {"date": "2025-12-30", "close": 39.67, "volume": 105760.0}, {"date": "2025-12-31", "close": 39.18, "volume": 152480.0}, {"date": "2026-01-02", "close": 38.88, "volume": 144907.0}, {"date": "2026-01-05", "close": 39.59, "volume": 189165.0}, {"date": "2026-01-06", "close": 39.73, "volume": 129278.0}, {"date": "2026-01-07", "close": 39.3, "volume": 84641.0}, {"date": "2026-01-08", "close": 40.62, "volume": 191108.0}, {"date": "2026-01-09", "close": 40.23, "volume": 127182.0}, {"date": "2026-01-12", "close": 39.42, "volume": 108235.0}, {"date": "2026-01-13", "close": 39.1, "volume": 94723.0}, {"date": "2026-01-14", "close": 39.87, "volume": 108706.0}, {"date": "2026-01-15", "close": 40.68, "volume": 92535.0}, {"date": "2026-01-16", "close": 40.31, "volume": 116973.0}, {"date": "2026-01-20", "close": 39.79, "volume": 81467.0}, {"date": "2026-01-21", "close": 41.6, "volume": 140273.0}, {"date": "2026-01-22", "close": 41.61, "volume": 130890.0}, {"date": "2026-01-23", "close": 40.25, "volume": 97685.0}, {"date": "2026-01-26", "close": 40.58, "volume": 99506.0}, {"date": "2026-01-27", "close": 42.06, "volume": 190438.0}, {"date": "2026-01-28", "close": 40.68, "volume": 131031.0}, {"date": "2026-01-29", "close": 41.55, "volume": 328665.0}, {"date": "2026-01-30", "close": 42.07, "volume": 176306.0}, {"date": "2026-02-02", "close": 43.2, "volume": 156103.0}, {"date": "2026-02-03", "close": 43.12, "volume": 184013.0}, {"date": "2026-02-04", "close": 44.23, "volume": 204701.0}, {"date": "2026-02-05", "close": 44.32, "volume": 150034.0}, {"date": "2026-02-06", "close": 44.37, "volume": 150270.0}, {"date": "2026-02-09", "close": 44.1, "volume": 113066.0}, {"date": "2026-02-10", "close": 43.26, "volume": 97190.0}, {"date": "2026-02-11", "close": 43.06, "volume": 145475.0}, {"date": "2026-02-12", "close": 43.06, "volume": 131581.0}, {"date": "2026-02-13", "close": 43.2, "volume": 85313.0}, {"date": "2026-02-17", "close": 43.57, "volume": 72804.0}, {"date": "2026-02-18", "close": 43.19, "volume": 74969.0}, {"date": "2026-02-19", "close": 43.17, "volume": 83224.0}, {"date": "2026-02-20", "close": 43.67, "volume": 99665.0}, {"date": "2026-02-23", "close": 41.99, "volume": 114850.0}, {"date": "2026-02-24", "close": 42.12, "volume": 88382.0}, {"date": "2026-02-25", "close": 42.64, "volume": 78617.0}, {"date": "2026-02-26", "close": 42.61, "volume": 82935.0}, {"date": "2026-02-27", "close": 41.34, "volume": 179898.0}, {"date": "2026-03-02", "close": 41.92, "volume": 110511.0}, {"date": "2026-03-03", "close": 41.51, "volume": 156627.0}, {"date": "2026-03-04", "close": 41.57, "volume": 95785.0}, {"date": "2026-03-05", "close": 40.81, "volume": 115446.0}, {"date": "2026-03-06", "close": 40.11, "volume": 155209.0}, {"date": "2026-03-09", "close": 40.04, "volume": 197487.0}, {"date": "2026-03-10", "close": 40.31, "volume": 151249.0}, {"date": "2026-03-11", "close": 39.9, "volume": 93242.0}, {"date": "2026-03-12", "close": 40.045, "volume": 127786.0}, {"date": "2026-03-13", "close": 40.07, "volume": 103092.0}, {"date": "2026-03-16", "close": 40.26, "volume": 105187.0}, {"date": "2026-03-17", "close": 39.75, "volume": 183811.0}, {"date": "2026-03-18", "close": 39.08, "volume": 185876.0}, {"date": "2026-03-19", "close": 39.82, "volume": 231936.0}, {"date": "2026-03-20", "close": 40.55, "volume": 1451665.0}, {"date": "2026-03-23", "close": 41.53, "volume": 278257.0}, {"date": "2026-03-24", "close": 41.32, "volume": 163912.0}, {"date": "2026-03-25", "close": 41.23, "volume": 148227.0}, {"date": "2026-03-26", "close": 41.54, "volume": 219075.0}, {"date": "2026-03-27", "close": 41.19, "volume": 174100.0}, {"date": "2026-03-30", "close": 41.43, "volume": 120956.0}, {"date": "2026-03-31", "close": 41.79, "volume": 147219.0}, {"date": "2026-04-01", "close": 42.28, "volume": 102178.0}, {"date": "2026-04-02", "close": 42.63, "volume": 129933.0}, {"date": "2026-04-06", "close": 42.72, "volume": 99344.0}, {"date": "2026-04-07", "close": 43.1, "volume": 163731.0}, {"date": "2026-04-08", "close": 43.9, "volume": 204147.0}, {"date": "2026-04-09", "close": 44.43, "volume": 184811.0}, {"date": "2026-04-10", "close": 44.05, "volume": 141943.0}, {"date": "2026-04-13", "close": 43.8, "volume": 118846.0}, {"date": "2026-04-14", "close": 43.96, "volume": 130279.0}, {"date": "2026-04-15", "close": 43.55, "volume": 136199.0}, {"date": "2026-04-16", "close": 43.17, "volume": 91479.0}, {"date": "2026-04-17", "close": 44.14, "volume": 138349.0}, {"date": "2026-04-20", "close": 44.15, "volume": 83782.0}, {"date": "2026-04-21", "close": 43.33, "volume": 118223.0}, {"date": "2026-04-22", "close": 43.2, "volume": 87720.0}, {"date": "2026-04-23", "close": 43.61, "volume": 104320.0}, {"date": "2026-04-24", "close": 43.53, "volume": 104270.0}, {"date": "2026-04-27", "close": 43.93, "volume": 119442.0}, {"date": "2026-04-28", "close": 43.23, "volume": 168181.0}, {"date": "2026-04-29", "close": 43.04, "volume": 135401.0}, {"date": "2026-04-30", "close": 43.07, "volume": 112223.0}, {"date": "2026-05-01", "close": 43.42, "volume": 85156.0}, {"date": "2026-05-04", "close": 42.68, "volume": 119681.0}, {"date": "2026-05-05", "close": 43.48, "volume": 87871.0}, {"date": "2026-05-06", "close": 43.72, "volume": 80252.0}, {"date": "2026-05-07", "close": 44.08, "volume": 106254.0}, {"date": "2026-05-08", "close": 43.59, "volume": 73497.0}, {"date": "2026-05-11", "close": 42.95, "volume": 69483.0}, {"date": "2026-05-12", "close": 42.57, "volume": 137423.0}, {"date": "2026-05-13", "close": 42.21, "volume": 127486.0}, {"date": "2026-05-14", "close": 42.24, "volume": 81555.0}, {"date": "2026-05-15", "close": 41.64, "volume": 61678.0}, {"date": "2026-05-18", "close": 42.53, "volume": 71265.0}, {"date": "2026-05-19", "close": 42.66, "volume": 80351.0}, {"date": "2026-05-20", "close": 43.06, "volume": 110754.0}, {"date": "2026-05-21", "close": 43.38, "volume": 193335.0}, {"date": "2026-05-22", "close": 43.27, "volume": 100256.0}, {"date": "2026-05-26", "close": 43.85, "volume": 109813.0}, {"date": "2026-05-27", "close": 43.48, "volume": 99367.0}, {"date": "2026-05-28", "close": 43.41, "volume": 119207.0}, {"date": "2026-05-29", "close": 43.72, "volume": 158434.0}, {"date": "2026-06-01", "close": 43.19, "volume": 102379.0}, {"date": "2026-06-02", "close": 43.79, "volume": 131338.0}, {"date": "2026-06-03", "close": 42.68, "volume": 118083.0}, {"date": "2026-06-04", "close": 43.71, "volume": 194239.0}, {"date": "2026-06-05", "close": 44.28, "volume": 136087.0}, {"date": "2026-06-08", "close": 44.4, "volume": 145014.0}, {"date": "2026-06-09", "close": 44.94, "volume": 136196.0}, {"date": "2026-06-10", "close": 45.63, "volume": 215922.0}, {"date": "2026-06-11", "close": 45.29, "volume": 206828.0}, {"date": "2026-06-12", "close": 45.91, "volume": 133577.0}, {"date": "2026-06-15", "close": 44.97, "volume": 134933.0}, {"date": "2026-06-16", "close": 45.38, "volume": 172196.0}, {"date": "2026-06-17", "close": 44.69, "volume": 137020.0}, {"date": "2026-06-18", "close": 44.99, "volume": 326368.0}, {"date": "2026-06-22", "close": 45.32, "volume": 152120.0}, {"date": "2026-06-23", "close": 45.91, "volume": 159493.0}, {"date": "2026-06-24", "close": 46.51, "volume": 173436.0}, {"date": "2026-06-25", "close": 46.81, "volume": 148939.0}, {"date": "2026-06-26", "close": 47.65, "volume": 1019904.0}, {"date": "2026-06-29", "close": 47.07, "volume": 262069.0}, {"date": "2026-06-30", "close": 47.46, "volume": 204791.0}, {"date": "2026-07-01", "close": 48.06, "volume": 229140.0}, {"date": "2026-07-02", "close": 47.6, "volume": 180279.0}, {"date": "2026-07-06", "close": 47.48, "volume": 126109.0}, {"date": "2026-07-07", "close": 47.66, "volume": 202473.0}, {"date": "2026-07-08", "close": 46.57, "volume": 204963.0}, {"date": "2026-07-09", "close": 46.72, "volume": 106896.0}, {"date": "2026-07-10", "close": 46.97, "volume": 121487.0}, {"date": "2026-07-13", "close": 47.37, "volume": 131878.0}, {"date": "2026-07-14", "close": 47.2, "volume": 122039.0}, {"date": "2026-07-15", "close": 47.83, "volume": 132581.0}, {"date": "2026-07-16", "close": 49.34, "volume": 170726.0}, {"date": "2026-07-17", "close": 48.57, "volume": 181663.0}, {"date": "2026-07-20", "close": 48.46, "volume": 117612.0}, {"date": "2026-07-21", "close": 47.99, "volume": 195817.0}, {"date": "2026-07-22", "close": 47.56, "volume": 179397.0}, {"date": "2026-07-23", "close": 47.66, "volume": 150559.0}, {"date": "2026-07-24", "close": 48.43, "volume": 142315.0}, {"date": "2026-07-27", "close": 48.83, "volume": 145962.0}, {"date": "2026-07-28", "close": 51.02, "volume": 355392.0}, {"date": "2026-07-29", "close": 51.31, "volume": 215398.0}, {"date": "2026-07-30", "close": 51.11, "volume": 148533.0}, {"date": "2026-07-31", "close": 50.88, "volume": 197509.0}, {"date": "2026-08-03", "close": 51.1, "volume": 213753.0}, {"date": "2026-08-04", "close": 51.19, "volume": 195938.0}, {"date": "2026-08-05", "close": 51.04, "volume": 106977.0}, {"date": "2026-08-06", "close": 50.79, "volume": 90151.0}, {"date": "2026-08-07", "close": 50.5, "volume": 131681.0}, {"date": "2026-08-10", "close": 49.69, "volume": 119438.0}, {"date": "2026-08-11", "close": 50.33, "volume": 111232.0}, {"date": "2026-08-12", "close": 50.88, "volume": 128901.0}, {"date": "2026-08-13", "close": 51.11, "volume": 140310.0}, {"date": "2026-08-14", "close": 51.38, "volume": 149562.0}, {"date": "2026-08-17", "close": 50.94, "volume": 126600.0}, {"date": "2026-08-18", "close": 50.94, "volume": 171772.0}, {"date": "2026-08-19", "close": 49.52, "volume": 130397.0}, {"date": "2026-08-20", "close": 49.94, "volume": 121964.0}, {"date": "2026-08-21", "close": 49.9, "volume": 133732.0}, {"date": "2026-08-24", "close": 50.07, "volume": 88009.0}, {"date": "2026-08-25", "close": 49.63, "volume": 89117.0}, {"date": "2026-08-26", "close": 49.59, "volume": 114428.0}, {"date": "2026-08-27", "close": 49.56, "volume": 111748.0}, {"date": "2026-08-28", "close": 49.92, "volume": 103425.0}, {"date": "2026-08-31", "close": 49.32, "volume": 97743.0}, {"date": "2026-09-01", "close": 48.86, "volume": 122700.0}, {"date": "2026-09-02", "close": 49.58, "volume": 121965.0}, {"date": "2026-09-03", "close": 49.79, "volume": 91974.0}, {"date": "2026-09-04", "close": 50.01, "volume": 159292.0}, {"date": "2026-09-08", "close": 49.6, "volume": 86639.0}, {"date": "2026-09-09", "close": 49.25, "volume": 110855.0}, {"date": "2026-09-10", "close": 49.7, "volume": 110128.0}, {"date": "2026-09-11", "close": 49.75, "volume": 95093.0}, {"date": "2026-09-14", "close": 49.91, "volume": 166421.0}, {"date": "2026-09-15", "close": 49.82, "volume": 111614.0}, {"date": "2026-09-16", "close": 49.18, "volume": 146798.0}, {"date": "2026-09-17", "close": 49.19, "volume": 129930.0}, {"date": "2026-09-18", "close": 49.13, "volume": 372125.0}, {"date": "2026-09-21", "close": 49.18, "volume": 117723.0}, {"date": "2026-09-22", "close": 48.99, "volume": 118453.0}, {"date": "2026-09-23", "close": 48.62, "volume": 118866.0}, {"date": "2026-09-24", "close": 49.1, "volume": 112877.0}, {"date": "2026-09-25", "close": 49.5, "volume": 160643.0}, {"date": "2026-09-28", "close": 49.35, "volume": 115313.0}, {"date": "2026-09-29", "close": 48.82, "volume": 127250.0}, {"date": "2026-09-30", "close": 48.36, "volume": 143653.0}, {"date": "2026-10-01", "close": 48.8, "volume": 203599.0}, {"date": "2026-10-02", "close": 49.4, "volume": 104349.0}, {"date": "2026-10-05", "close": 49.28, "volume": 125631.0}, {"date": "2026-10-06", "close": 49.06, "volume": 146802.0}, {"date": "2026-10-07", "close": 48.41, "volume": 190013.0}, {"date": "2026-10-08", "close": 48.82, "volume": 257409.0}, {"date": "2026-10-09", "close": 48.16, "volume": 120403.0}, {"date": "2026-10-12", "close": 48.82, "volume": 112737.0}, {"date": "2026-10-13", "close": 48.74, "volume": 104380.0}, {"date": "2026-10-14", "close": 48.79, "volume": 178422.0}, {"date": "2026-10-15", "close": 49.53, "volume": 146405.0}], "refreshing": true}