{"ticker": "GBLI", "overview": {"name": "Global Indemnity Group, LLC - Class A Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GBLI", "has_prices": true, "as_of": "2026-09-18", "last": 26.08, "prev_close": 27.51, "change": -1.4300000000000033, "change_pct": -0.051981097782624615, "session_volume": 11057.0, "vwap_5": 27.90222750111935, "vwap_20": 28.87632548103922, "vwap_60": 26.78233126589208, "vwap_250": 27.4635606427112, "high_52w": 30.36, "low_52w": 24.6726, "avg_volume_20": 7040.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003303", "src": "13DG", "ticker": "GBLI", "cik": "1494904", "company": "Global Indemnity Group, LLC", "company_raw": "Global Indemnity Group, LLC", "who": "Global Indemnity Group, LLC", "who_key": "Global Indemnity Group, LLC", "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": null, "country": "", "headline": "Global Indemnity Group, LLC moves to a 7.74% passive stake in GBLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1494904/0001172661-26-003303-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003303", "src": "13DG", "ticker": "GBLI", "cik": "1494904", "company": "Global Indemnity Group, LLC", "company_raw": "Global Indemnity Group, LLC", "who": "Global Indemnity Group, LLC", "who_key": "Global Indemnity Group, LLC", "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": null, "country": "", "headline": "Global Indemnity Group, LLC moves to a 7.74% passive stake in GBLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1494904/0001172661-26-003303-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "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": "Global Indemnity Group, LLC - Class A Common Shares", "new_value": "Global Indemnity Group, LLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001494904", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001494904", "applied": 1, "detected_at": "2026-10-24T19:04:25.507076"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GBLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 29.79, "volume": 5305.0}, {"date": "2016-09-20", "close": 29.71, "volume": 3578.0}, {"date": "2016-09-21", "close": 30.01, "volume": 7055.0}, {"date": "2016-09-22", "close": 30.79, "volume": 5747.0}, {"date": "2016-09-23", "close": 30.38, "volume": 7816.0}, {"date": "2016-09-26", "close": 29.57, "volume": 6539.0}, {"date": "2016-09-27", "close": 29.11, "volume": 8634.0}, {"date": "2016-09-28", "close": 29.29, "volume": 9186.0}, {"date": "2016-09-29", "close": 29.6, "volume": 8389.0}, {"date": "2016-09-30", "close": 29.7, "volume": 5882.0}, {"date": "2016-10-03", "close": 29.25, "volume": 15807.0}, {"date": "2016-10-04", "close": 30.22, "volume": 11037.0}, {"date": "2016-10-05", "close": 30.53, "volume": 8189.0}, {"date": "2016-10-06", "close": 30.05, "volume": 7131.0}, {"date": "2016-10-07", "close": 30.18, "volume": 24686.0}, {"date": "2016-10-10", "close": 30.08, "volume": 9656.0}, {"date": "2016-10-11", "close": 29.66, "volume": 4940.0}, {"date": "2016-10-12", "close": 30.04, "volume": 4600.0}, {"date": "2016-10-13", "close": 29.91, "volume": 20280.0}, {"date": "2016-10-14", "close": 29.96, "volume": 5878.0}, {"date": "2016-10-17", "close": 30.21, "volume": 2991.0}, {"date": "2016-10-18", "close": 29.9, "volume": 9910.0}, {"date": "2016-10-19", "close": 30.0, "volume": 14578.0}, {"date": "2016-10-20", "close": 30.14, "volume": 8217.0}, {"date": "2016-10-21", "close": 30.26, "volume": 11137.0}, {"date": "2016-10-24", "close": 30.19, "volume": 7494.0}, {"date": "2016-10-25", "close": 29.97, "volume": 11387.0}, {"date": "2016-10-26", "close": 29.85, "volume": 13835.0}, {"date": "2016-10-27", "close": 29.25, "volume": 22133.0}, {"date": "2016-10-28", "close": 29.53, "volume": 12916.0}, {"date": "2016-10-31", "close": 30.04, "volume": 15966.0}, {"date": "2016-11-01", "close": 30.04, "volume": 9159.0}, {"date": "2016-11-02", "close": 29.46, "volume": 11585.0}, {"date": "2016-11-03", "close": 29.67, "volume": 19823.0}, {"date": "2016-11-04", "close": 29.83, "volume": 5810.0}, {"date": "2016-11-07", "close": 30.69, "volume": 11524.0}, {"date": "2016-11-08", "close": 31.97, "volume": 14134.0}, {"date": "2016-11-09", "close": 31.95, "volume": 30686.0}, {"date": "2016-11-10", "close": 33.04, "volume": 46068.0}, {"date": "2016-11-11", "close": 33.87, "volume": 40222.0}, {"date": "2016-11-14", "close": 34.99, "volume": 26987.0}, {"date": "2016-11-15", "close": 34.93, "volume": 7711.0}, {"date": "2016-11-16", "close": 35.21, "volume": 20514.0}, {"date": "2016-11-17", "close": 35.48, "volume": 10980.0}, {"date": "2016-11-18", "close": 36.56, "volume": 21241.0}, {"date": "2016-11-21", "close": 36.46, "volume": 15162.0}, {"date": "2016-11-22", "close": 36.73, "volume": 25083.0}, {"date": "2016-11-23", "close": 37.26, "volume": 9017.0}, {"date": "2016-11-25", "close": 36.97, "volume": 12080.0}, {"date": "2016-11-28", "close": 36.99, "volume": 11561.0}, {"date": "2016-11-29", "close": 37.37, "volume": 8809.0}, {"date": "2016-11-30", "close": 37.36, "volume": 26179.0}, {"date": "2016-12-01", "close": 37.34, "volume": 19316.0}, {"date": "2016-12-02", "close": 37.79, "volume": 3671.0}, {"date": "2016-12-05", "close": 38.24, "volume": 31375.0}, {"date": "2016-12-06", "close": 38.3, "volume": 23542.0}, {"date": "2016-12-07", "close": 38.1, "volume": 25426.0}, {"date": "2016-12-08", "close": 38.16, "volume": 30821.0}, {"date": "2016-12-09", "close": 37.92, "volume": 22284.0}, {"date": "2016-12-12", "close": 37.92, "volume": 17228.0}, {"date": "2016-12-13", "close": 38.79, "volume": 22323.0}, {"date": "2016-12-14", "close": 37.71, "volume": 24228.0}, {"date": "2016-12-15", "close": 37.63, "volume": 24299.0}, {"date": "2016-12-16", "close": 37.59, "volume": 88521.0}, {"date": "2016-12-19", "close": 37.91, "volume": 18992.0}, {"date": "2016-12-20", "close": 38.0, "volume": 13131.0}, {"date": "2016-12-21", "close": 38.12, "volume": 11222.0}, {"date": "2016-12-22", "close": 37.65, "volume": 9363.0}, {"date": "2016-12-23", "close": 37.8, "volume": 5216.0}, {"date": "2016-12-27", "close": 37.89, "volume": 5605.0}, {"date": "2016-12-28", "close": 37.49, "volume": 5886.0}, {"date": "2016-12-29", "close": 38.36, "volume": 12528.0}, {"date": "2016-12-30", "close": 38.21, "volume": 17172.0}, {"date": "2017-01-03", "close": 38.02, "volume": 9730.0}, {"date": "2017-01-04", "close": 39.08, "volume": 7244.0}, {"date": "2017-01-05", "close": 38.27, "volume": 8543.0}, {"date": "2017-01-06", "close": 37.8, "volume": 11660.0}, {"date": "2017-01-09", "close": 38.06, "volume": 4962.0}, {"date": "2017-01-10", "close": 38.56, "volume": 12212.0}, {"date": "2017-01-11", "close": 38.92, "volume": 20385.0}, {"date": "2017-01-12", "close": 38.77, "volume": 2764.0}, {"date": "2017-01-13", "close": 38.87, "volume": 9413.0}, {"date": "2017-01-17", "close": 38.82, "volume": 7417.0}, {"date": "2017-01-18", "close": 39.01, "volume": 13159.0}, {"date": "2017-01-19", "close": 38.64, "volume": 6372.0}, {"date": "2017-01-20", "close": 38.85, "volume": 8911.0}, {"date": "2017-01-23", "close": 39.18, "volume": 6467.0}, {"date": "2017-01-24", "close": 39.39, "volume": 13725.0}, {"date": "2017-01-25", "close": 39.38, "volume": 3329.0}, {"date": "2017-01-26", "close": 39.17, "volume": 9485.0}, {"date": "2017-01-27", "close": 39.14, "volume": 5995.0}, {"date": "2017-01-30", "close": 38.66, "volume": 16577.0}, {"date": "2017-01-31", "close": 39.51, "volume": 16757.0}, {"date": "2017-02-01", "close": 39.02, "volume": 5896.0}, {"date": "2017-02-02", "close": 39.24, "volume": 6094.0}, {"date": "2017-02-03", "close": 40.18, "volume": 2475.0}, {"date": "2017-02-06", "close": 38.65, "volume": 10853.0}, {"date": "2017-02-07", "close": 38.69, "volume": 23314.0}, {"date": "2017-02-08", "close": 38.59, "volume": 16417.0}, {"date": "2017-02-09", "close": 39.18, "volume": 3362.0}, {"date": "2017-02-10", "close": 39.07, "volume": 3115.0}, {"date": "2017-02-13", "close": 39.08, "volume": 7917.0}, {"date": "2017-02-14", "close": 38.91, "volume": 6449.0}, {"date": "2017-02-15", "close": 38.91, "volume": 3516.0}, {"date": "2017-02-16", "close": 39.0, "volume": 3058.0}, {"date": "2017-02-17", "close": 39.38, "volume": 10399.0}, {"date": "2017-02-21", "close": 39.85, "volume": 11963.0}, {"date": "2017-02-22", "close": 39.63, "volume": 4264.0}, {"date": "2017-02-23", "close": 40.35, "volume": 3734.0}, {"date": "2017-02-24", "close": 40.19, "volume": 1593.0}, {"date": "2017-02-27", "close": 39.78, "volume": 8277.0}, {"date": "2017-02-28", "close": 39.68, "volume": 16264.0}, {"date": "2017-03-01", "close": 40.0, "volume": 21501.0}, {"date": "2017-03-02", "close": 39.6, "volume": 9442.0}, {"date": "2017-03-03", "close": 38.05, "volume": 14760.0}, {"date": "2017-03-06", "close": 37.92, "volume": 7777.0}, {"date": "2017-03-07", "close": 37.11, "volume": 12186.0}, {"date": "2017-03-08", "close": 37.11, "volume": 6136.0}, {"date": "2017-03-09", "close": 37.0, "volume": 9566.0}, {"date": "2017-03-10", "close": 37.01, "volume": 13392.0}, {"date": "2017-03-13", "close": 37.11, "volume": 10261.0}, {"date": "2017-03-14", "close": 37.11, "volume": 4524.0}, {"date": "2017-03-15", "close": 36.05, "volume": 9263.0}, {"date": "2017-03-16", "close": 36.23, "volume": 23533.0}, {"date": "2017-03-17", "close": 37.07, "volume": 43188.0}, {"date": "2017-03-20", "close": 35.52, "volume": 21906.0}, {"date": "2017-03-21", "close": 36.26, "volume": 15554.0}, {"date": "2017-03-22", "close": 36.43, "volume": 13116.0}, {"date": "2017-03-23", "close": 36.9, "volume": 17323.0}, {"date": "2017-03-24", "close": 37.0, "volume": 9773.0}, {"date": "2017-03-27", "close": 37.36, "volume": 3970.0}, {"date": "2017-03-28", "close": 37.59, "volume": 22396.0}, {"date": "2017-03-29", "close": 37.58, "volume": 6319.0}, {"date": "2017-03-30", "close": 37.68, "volume": 8775.0}, {"date": "2017-03-31", "close": 38.49, "volume": 13175.0}, {"date": "2017-04-03", "close": 38.4, "volume": 13141.0}, {"date": "2017-04-04", "close": 38.3, "volume": 4467.0}, {"date": "2017-04-05", "close": 38.08, "volume": 9370.0}, {"date": "2017-04-06", "close": 38.59, "volume": 7389.0}, {"date": "2017-04-07", "close": 38.28, "volume": 3678.0}, {"date": "2017-04-10", "close": 38.07, "volume": 6155.0}, {"date": "2017-04-11", "close": 38.7, "volume": 3340.0}, {"date": "2017-04-12", "close": 38.11, "volume": 3991.0}, {"date": "2017-04-13", "close": 37.6, "volume": 9084.0}, {"date": "2017-04-17", "close": 38.25, "volume": 5336.0}, {"date": "2017-04-18", "close": 38.06, "volume": 11002.0}, {"date": "2017-04-19", "close": 38.13, "volume": 7201.0}, {"date": "2017-04-20", "close": 39.52, "volume": 10674.0}, {"date": "2017-04-21", "close": 39.76, "volume": 8732.0}, {"date": "2017-04-24", "close": 39.8, "volume": 3464.0}, {"date": "2017-04-25", "close": 40.55, "volume": 15968.0}, {"date": "2017-04-26", "close": 40.8, "volume": 21954.0}, {"date": "2017-04-27", "close": 40.82, "volume": 4392.0}, {"date": "2017-04-28", "close": 40.55, "volume": 3828.0}, {"date": "2017-05-01", "close": 39.9, "volume": 3760.0}, {"date": "2017-05-02", "close": 39.01, "volume": 6179.0}, {"date": "2017-05-03", "close": 38.67, "volume": 5357.0}, {"date": "2017-05-04", "close": 38.21, "volume": 2084.0}, {"date": "2017-05-05", "close": 38.18, "volume": 2826.0}, {"date": "2017-05-08", "close": 36.69, "volume": 8573.0}, {"date": "2017-05-09", "close": 38.68, "volume": 5033.0}, {"date": "2017-05-10", "close": 38.43, "volume": 8898.0}, {"date": "2017-05-11", "close": 38.71, "volume": 10405.0}, {"date": "2017-05-12", "close": 38.49, "volume": 1993.0}, {"date": "2017-05-15", "close": 38.42, "volume": 7298.0}, {"date": "2017-05-16", "close": 38.2, "volume": 5550.0}, {"date": "2017-05-17", "close": 37.86, "volume": 11774.0}, {"date": "2017-05-18", "close": 37.92, "volume": 7341.0}, {"date": "2017-05-19", "close": 37.59, "volume": 23811.0}, {"date": "2017-05-22", "close": 38.18, "volume": 6974.0}, {"date": "2017-05-23", "close": 38.39, "volume": 6611.0}, {"date": "2017-05-24", "close": 38.42, "volume": 6449.0}, {"date": "2017-05-25", "close": 37.78, "volume": 5308.0}, {"date": "2017-05-26", "close": 38.09, "volume": 4218.0}, {"date": "2017-05-30", "close": 37.55, "volume": 17595.0}, {"date": "2017-05-31", "close": 38.01, "volume": 16974.0}, {"date": "2017-06-01", "close": 38.27, "volume": 11355.0}, {"date": "2017-06-02", "close": 39.57, "volume": 33233.0}, {"date": "2017-06-05", "close": 38.51, "volume": 24011.0}, {"date": "2017-06-06", "close": 38.19, "volume": 31981.0}, {"date": "2017-06-07", "close": 38.25, "volume": 25647.0}, {"date": "2017-06-08", "close": 38.55, "volume": 18216.0}, {"date": "2017-06-09", "close": 39.48, "volume": 24173.0}, {"date": "2017-06-12", "close": 38.81, "volume": 16220.0}, {"date": "2017-06-13", "close": 38.92, "volume": 11263.0}, {"date": "2017-06-14", "close": 39.15, "volume": 11866.0}, {"date": "2017-06-15", "close": 39.46, "volume": 21654.0}, {"date": "2017-06-16", "close": 41.44, "volume": 74115.0}, {"date": "2017-06-19", "close": 39.2, "volume": 23500.0}, {"date": "2017-06-20", "close": 39.19, "volume": 16319.0}, {"date": "2017-06-21", "close": 39.0, "volume": 13757.0}, {"date": "2017-06-22", "close": 39.57, "volume": 11337.0}, {"date": "2017-06-23", "close": 39.72, "volume": 61154.0}, {"date": "2017-06-26", "close": 39.56, "volume": 15160.0}, {"date": "2017-06-27", "close": 39.05, "volume": 7565.0}, {"date": "2017-06-28", "close": 39.7, "volume": 4548.0}, {"date": "2017-06-29", "close": 39.31, "volume": 11952.0}, {"date": "2017-06-30", "close": 38.77, "volume": 34360.0}, {"date": "2017-07-03", "close": 38.87, "volume": 4456.0}, {"date": "2017-07-05", "close": 39.38, "volume": 38160.0}, {"date": "2017-07-06", "close": 39.08, "volume": 11236.0}, {"date": "2017-07-07", "close": 39.2, "volume": 9515.0}, {"date": "2017-07-10", "close": 38.68, "volume": 3853.0}, {"date": "2017-07-11", "close": 38.99, "volume": 12150.0}, {"date": "2017-07-12", "close": 39.82, "volume": 13738.0}, {"date": "2017-07-13", "close": 39.98, "volume": 6211.0}, {"date": "2017-07-14", "close": 39.69, "volume": 6008.0}, {"date": "2017-07-17", "close": 39.69, "volume": 12740.0}, {"date": "2017-07-18", "close": 39.44, "volume": 3108.0}, {"date": "2017-07-19", "close": 39.64, "volume": 9418.0}, {"date": "2017-07-20", "close": 39.15, "volume": 8467.0}, {"date": "2017-07-21", "close": 38.86, "volume": 14218.0}, {"date": "2017-07-24", "close": 38.85, "volume": 7392.0}, {"date": "2017-07-25", "close": 38.99, "volume": 10941.0}, {"date": "2017-07-26", "close": 38.69, "volume": 14851.0}, {"date": "2017-07-27", "close": 38.54, "volume": 7352.0}, {"date": "2017-07-28", "close": 38.75, "volume": 8946.0}, {"date": "2017-07-31", "close": 38.76, "volume": 6446.0}, {"date": "2017-08-01", "close": 38.94, "volume": 5200.0}, {"date": "2017-08-02", "close": 38.0, "volume": 7639.0}, {"date": "2017-08-03", "close": 37.57, "volume": 2342.0}, {"date": "2017-08-04", "close": 38.48, "volume": 10438.0}, {"date": "2017-08-07", "close": 38.9, "volume": 9381.0}, {"date": "2017-08-08", "close": 37.74, "volume": 9551.0}, {"date": "2017-08-09", "close": 39.01, "volume": 18216.0}, {"date": "2017-08-10", "close": 39.0, "volume": 31788.0}, {"date": "2017-08-11", "close": 39.0, "volume": 14340.0}, {"date": "2017-08-14", "close": 39.13, "volume": 6590.0}, {"date": "2017-08-15", "close": 39.01, "volume": 4097.0}, {"date": "2017-08-16", "close": 39.07, "volume": 5089.0}, {"date": "2017-08-17", "close": 39.2, "volume": 11164.0}, {"date": "2017-08-18", "close": 39.5, "volume": 15384.0}, {"date": "2017-08-21", "close": 39.5, "volume": 13650.0}, {"date": "2017-08-22", "close": 39.46, "volume": 8037.0}, {"date": "2017-08-23", "close": 39.13, "volume": 21363.0}, {"date": "2017-08-24", "close": 39.12, "volume": 3319.0}, {"date": "2017-08-25", "close": 39.33, "volume": 6156.0}, {"date": "2017-08-28", "close": 39.5, "volume": 7115.0}, {"date": "2017-08-29", "close": 39.27, "volume": 13845.0}, {"date": "2017-08-30", "close": 39.69, "volume": 17908.0}, {"date": "2017-08-31", "close": 40.42, "volume": 13157.0}, {"date": "2017-09-01", "close": 39.79, "volume": 6473.0}, {"date": "2017-09-05", "close": 39.21, "volume": 14544.0}, {"date": "2017-09-06", "close": 39.81, "volume": 9390.0}, {"date": "2017-09-07", "close": 39.55, "volume": 13868.0}, {"date": "2017-09-08", "close": 40.1, "volume": 18645.0}, {"date": "2017-09-11", "close": 40.9, "volume": 38527.0}, {"date": "2017-09-12", "close": 40.87, "volume": 22209.0}, {"date": "2017-09-13", "close": 41.73, "volume": 17601.0}, {"date": "2017-09-14", "close": 41.43, "volume": 12644.0}, {"date": "2017-09-15", "close": 40.59, "volume": 66470.0}, {"date": "2017-09-18", "close": 39.98, "volume": 16624.0}, {"date": "2017-09-19", "close": 39.61, "volume": 26717.0}, {"date": "2017-09-20", "close": 40.08, "volume": 17476.0}, {"date": "2017-09-21", "close": 41.01, "volume": 31863.0}, {"date": "2017-09-22", "close": 41.61, "volume": 12791.0}, {"date": "2017-09-25", "close": 41.04, "volume": 9293.0}, {"date": "2017-09-26", "close": 41.8, "volume": 12667.0}, {"date": "2017-09-27", "close": 42.41, "volume": 19769.0}, {"date": "2017-09-28", "close": 42.58, "volume": 14689.0}, {"date": "2017-09-29", "close": 42.4, "volume": 13345.0}, {"date": "2017-10-02", "close": 42.97, "volume": 16613.0}, {"date": "2017-10-03", "close": 42.94, "volume": 13485.0}, {"date": "2017-10-04", "close": 42.7, "volume": 7351.0}, {"date": "2017-10-05", "close": 42.29, "volume": 40139.0}, {"date": "2017-10-06", "close": 43.03, "volume": 36958.0}, {"date": "2017-10-09", "close": 43.0, "volume": 9264.0}, {"date": "2017-10-10", "close": 43.77, "volume": 16862.0}, {"date": "2017-10-11", "close": 43.7, "volume": 12033.0}, {"date": "2017-10-12", "close": 43.55, "volume": 7290.0}, {"date": "2017-10-13", "close": 43.56, "volume": 10472.0}, {"date": "2017-10-16", "close": 43.3, "volume": 17592.0}, {"date": "2017-10-17", "close": 43.59, "volume": 10526.0}, {"date": "2017-10-18", "close": 43.6, "volume": 14891.0}, {"date": "2017-10-19", "close": 43.64, "volume": 8699.0}, {"date": "2017-10-20", "close": 43.85, "volume": 10054.0}, {"date": "2017-10-23", "close": 42.88, "volume": 8405.0}, {"date": "2017-10-24", "close": 42.8, "volume": 11030.0}, {"date": "2017-10-25", "close": 42.97, "volume": 3418.0}, {"date": "2017-10-26", "close": 43.49, "volume": 21288.0}, {"date": "2017-10-27", "close": 43.44, "volume": 14621.0}, {"date": "2017-10-30", "close": 42.22, "volume": 3853.0}, {"date": "2017-10-31", "close": 41.97, "volume": 7812.0}, {"date": "2017-11-01", "close": 41.3, "volume": 5920.0}, {"date": "2017-11-02", "close": 41.9, "volume": 5321.0}, {"date": "2017-11-03", "close": 41.86, "volume": 40190.0}, {"date": "2017-11-06", "close": 42.0, "volume": 4785.0}, {"date": "2017-11-07", "close": 42.43, "volume": 57992.0}, {"date": "2017-11-08", "close": 42.87, "volume": 7946.0}, {"date": "2017-11-09", "close": 42.8, "volume": 5806.0}, {"date": "2017-11-10", "close": 42.6, "volume": 6429.0}, {"date": "2017-11-13", "close": 41.44, "volume": 5050.0}, {"date": "2017-11-14", "close": 40.67, "volume": 12010.0}, {"date": "2017-11-15", "close": 40.79, "volume": 15959.0}, {"date": "2017-11-16", "close": 41.66, "volume": 20033.0}, {"date": "2017-11-17", "close": 41.94, "volume": 8133.0}, {"date": "2017-11-20", "close": 42.78, "volume": 16720.0}, {"date": "2017-11-21", "close": 43.64, "volume": 13097.0}, {"date": "2017-11-22", "close": 42.64, "volume": 11617.0}, {"date": "2017-11-24", "close": 43.74, "volume": 2528.0}, {"date": "2017-11-27", "close": 42.72, "volume": 15737.0}, {"date": "2017-11-28", "close": 44.04, "volume": 18723.0}, {"date": "2017-11-29", "close": 42.88, "volume": 18801.0}, {"date": "2017-11-30", "close": 43.33, "volume": 15194.0}, {"date": "2017-12-01", "close": 43.74, "volume": 9782.0}, {"date": "2017-12-04", "close": 42.64, "volume": 6914.0}, {"date": "2017-12-05", "close": 42.5, "volume": 9311.0}, {"date": "2017-12-06", "close": 43.1, "volume": 16967.0}, {"date": "2017-12-07", "close": 43.43, "volume": 13667.0}, {"date": "2017-12-08", "close": 42.74, "volume": 4971.0}, {"date": "2017-12-11", "close": 42.29, "volume": 3707.0}, {"date": "2017-12-12", "close": 43.06, "volume": 4351.0}, {"date": "2017-12-13", "close": 42.64, "volume": 4332.0}, {"date": "2017-12-14", "close": 41.7, "volume": 2957.0}, {"date": "2017-12-15", "close": 41.53, "volume": 33694.0}, {"date": "2017-12-18", "close": 41.56, "volume": 3163.0}, {"date": "2017-12-19", "close": 40.46, "volume": 4260.0}, {"date": "2017-12-20", "close": 40.7, "volume": 1649.0}, {"date": "2017-12-21", "close": 40.45, "volume": 1749.0}, {"date": "2017-12-22", "close": 40.85, "volume": 6079.0}, {"date": "2017-12-26", "close": 41.18, "volume": 8834.0}, {"date": "2017-12-27", "close": 42.2, "volume": 5563.0}, {"date": "2017-12-28", "close": 42.8, "volume": 15399.0}, {"date": "2017-12-29", "close": 42.02, "volume": 6619.0}, {"date": "2018-01-02", "close": 41.16, "volume": 11320.0}, {"date": "2018-01-03", "close": 40.6, "volume": 6929.0}, {"date": "2018-01-04", "close": 40.7, "volume": 4302.0}, {"date": "2018-01-05", "close": 40.28, "volume": 6674.0}, {"date": "2018-01-08", "close": 39.6, "volume": 8974.0}, {"date": "2018-01-09", "close": 38.99, "volume": 17079.0}, {"date": "2018-01-10", "close": 40.25, "volume": 19504.0}, {"date": "2018-01-11", "close": 41.95, "volume": 9066.0}, {"date": "2018-01-12", "close": 41.65, "volume": 6535.0}, {"date": "2018-01-16", "close": 42.42, "volume": 7860.0}, {"date": "2018-01-17", "close": 42.98, "volume": 5348.0}, {"date": "2018-01-18", "close": 42.76, "volume": 18990.0}, {"date": "2018-01-19", "close": 43.43, "volume": 8117.0}, {"date": "2018-01-22", "close": 43.29, "volume": 12415.0}, {"date": "2018-01-23", "close": 43.32, "volume": 10750.0}, {"date": "2018-01-24", "close": 43.07, "volume": 14758.0}, {"date": "2018-01-25", "close": 43.3, "volume": 6498.0}, {"date": "2018-01-26", "close": 42.76, "volume": 4486.0}, {"date": "2018-01-29", "close": 42.295, "volume": 4861.0}, {"date": "2018-01-30", "close": 42.56, "volume": 4556.0}, {"date": "2018-01-31", "close": 42.35, "volume": 13374.0}, {"date": "2018-02-01", "close": 43.27, "volume": 8630.0}, {"date": "2018-02-02", "close": 42.21, "volume": 7901.0}, {"date": "2018-02-05", "close": 40.96, "volume": 4459.0}, {"date": "2018-02-06", "close": 40.77, "volume": 6499.0}, {"date": "2018-02-07", "close": 41.35, "volume": 4072.0}, {"date": "2018-02-08", "close": 39.14, "volume": 5267.0}, {"date": "2018-02-09", "close": 39.24, "volume": 9686.0}, {"date": "2018-02-12", "close": 39.7, "volume": 15565.0}, {"date": "2018-02-13", "close": 39.1, "volume": 3148.0}, {"date": "2018-02-14", "close": 39.31, "volume": 8857.0}, {"date": "2018-02-15", "close": 38.81, "volume": 9700.0}, {"date": "2018-02-16", "close": 39.54, "volume": 7232.0}, {"date": "2018-02-20", "close": 38.85, "volume": 4489.0}, {"date": "2018-02-21", "close": 38.85, "volume": 3594.0}, {"date": "2018-02-22", "close": 38.3, "volume": 21841.0}, {"date": "2018-02-23", "close": 39.23, "volume": 12603.0}, {"date": "2018-02-26", "close": 38.5, "volume": 4798.0}, {"date": "2018-02-27", "close": 37.61, "volume": 7061.0}, {"date": "2018-02-28", "close": 37.0, "volume": 17737.0}, {"date": "2018-03-01", "close": 36.76, "volume": 3141.0}, {"date": "2018-03-02", "close": 37.27, "volume": 15687.0}, {"date": "2018-03-05", "close": 37.28, "volume": 8037.0}, {"date": "2018-03-06", "close": 36.56, "volume": 7782.0}, {"date": "2018-03-07", "close": 36.58, "volume": 39814.0}, {"date": "2018-03-08", "close": 37.16, "volume": 7126.0}, {"date": "2018-03-09", "close": 37.93, "volume": 5110.0}, {"date": "2018-03-12", "close": 38.87, "volume": 14250.0}, {"date": "2018-03-13", "close": 36.95, "volume": 26404.0}, {"date": "2018-03-14", "close": 36.55, "volume": 8725.0}, {"date": "2018-03-15", "close": 36.05, "volume": 4466.0}, {"date": "2018-03-16", "close": 36.4, "volume": 31060.0}, {"date": "2018-03-19", "close": 35.17, "volume": 10759.0}, {"date": "2018-03-20", "close": 35.21, "volume": 3294.0}, {"date": "2018-03-21", "close": 35.26, "volume": 4821.0}, {"date": "2018-03-22", "close": 34.15, "volume": 9891.0}, {"date": "2018-03-23", "close": 34.2, "volume": 29036.0}, {"date": "2018-03-26", "close": 33.83, "volume": 56071.0}, {"date": "2018-03-27", "close": 33.27, "volume": 42959.0}, {"date": "2018-03-28", "close": 33.86, "volume": 61541.0}, {"date": "2018-03-29", "close": 34.52, "volume": 132139.0}, {"date": "2018-04-02", "close": 36.69, "volume": 20172.0}, {"date": "2018-04-03", "close": 36.78, "volume": 5550.0}, {"date": "2018-04-04", "close": 38.66, "volume": 15105.0}, {"date": "2018-04-05", "close": 38.72, "volume": 15145.0}, {"date": "2018-04-06", "close": 39.28, "volume": 13314.0}, {"date": "2018-04-09", "close": 39.11, "volume": 10870.0}, {"date": "2018-04-10", "close": 39.77, "volume": 11073.0}, {"date": "2018-04-11", "close": 39.44, "volume": 5438.0}, {"date": "2018-04-12", "close": 39.22, "volume": 8604.0}, {"date": "2018-04-13", "close": 38.81, "volume": 20767.0}, {"date": "2018-04-16", "close": 40.2, "volume": 9976.0}, {"date": "2018-04-17", "close": 40.64, "volume": 42487.0}, {"date": "2018-04-18", "close": 40.64, "volume": 5477.0}, {"date": "2018-04-19", "close": 41.15, "volume": 16078.0}, {"date": "2018-04-20", "close": 40.82, "volume": 18262.0}, {"date": "2018-04-23", "close": 40.95, "volume": 24688.0}, {"date": "2018-04-24", "close": 41.76, "volume": 20665.0}, {"date": "2018-04-25", "close": 40.97, "volume": 6719.0}, {"date": "2018-04-26", "close": 41.3, "volume": 10082.0}, {"date": "2018-04-27", "close": 40.9, "volume": 8141.0}, {"date": "2018-04-30", "close": 40.89, "volume": 28460.0}, {"date": "2018-05-01", "close": 41.28, "volume": 14363.0}, {"date": "2018-05-02", "close": 41.06, "volume": 15686.0}, {"date": "2018-05-03", "close": 40.37, "volume": 49463.0}, {"date": "2018-05-04", "close": 40.3, "volume": 24634.0}, {"date": "2018-05-07", "close": 40.75, "volume": 7628.0}, {"date": "2018-05-08", "close": 40.49, "volume": 10590.0}, {"date": "2018-05-09", "close": 40.0, "volume": 11406.0}, {"date": "2018-05-10", "close": 40.0, "volume": 12530.0}, {"date": "2018-05-11", "close": 39.54, "volume": 19016.0}, {"date": "2018-05-14", "close": 38.82, "volume": 37326.0}, {"date": "2018-05-15", "close": 39.34, "volume": 61968.0}, {"date": "2018-05-16", "close": 40.0, "volume": 22946.0}, {"date": "2018-05-17", "close": 40.0, "volume": 72763.0}, {"date": "2018-05-18", "close": 39.39, "volume": 32921.0}, {"date": "2018-05-21", "close": 38.95, "volume": 35283.0}, {"date": "2018-05-22", "close": 39.61, "volume": 22919.0}, {"date": "2018-05-23", "close": 40.06, "volume": 42098.0}, {"date": "2018-05-24", "close": 39.21, "volume": 15434.0}, {"date": "2018-05-25", "close": 39.01, "volume": 11241.0}, {"date": "2018-05-29", "close": 37.34, "volume": 16160.0}, {"date": "2018-05-30", "close": 37.3, "volume": 12654.0}, {"date": "2018-05-31", "close": 37.83, "volume": 64860.0}, {"date": "2018-06-01", "close": 38.55, "volume": 21209.0}, {"date": "2018-06-04", "close": 39.4, "volume": 28725.0}, {"date": "2018-06-05", "close": 39.96, "volume": 22709.0}, {"date": "2018-06-06", "close": 40.16, "volume": 16514.0}, {"date": "2018-06-07", "close": 39.72, "volume": 14455.0}, {"date": "2018-06-08", "close": 39.7, "volume": 19541.0}, {"date": "2018-06-11", "close": 39.5, "volume": 10639.0}, {"date": "2018-06-12", "close": 39.3, "volume": 26596.0}, {"date": "2018-06-13", "close": 39.67, "volume": 10013.0}, {"date": "2018-06-14", "close": 39.35, "volume": 30748.0}, {"date": "2018-06-15", "close": 39.19, "volume": 28077.0}, {"date": "2018-06-18", "close": 40.47, "volume": 14682.0}, {"date": "2018-06-19", "close": 40.63, "volume": 24968.0}, {"date": "2018-06-20", "close": 41.02, "volume": 30047.0}, {"date": "2018-06-21", "close": 41.62, "volume": 31949.0}, {"date": "2018-06-22", "close": 41.5, "volume": 147472.0}, {"date": "2018-06-25", "close": 41.62, "volume": 38013.0}, {"date": "2018-06-26", "close": 41.65, "volume": 20065.0}, {"date": "2018-06-27", "close": 40.52, "volume": 17925.0}, {"date": "2018-06-28", "close": 39.74, "volume": 25121.0}, {"date": "2018-06-29", "close": 38.98, "volume": 25035.0}, {"date": "2018-07-02", "close": 39.68, "volume": 13797.0}, {"date": "2018-07-03", "close": 39.7, "volume": 5646.0}, {"date": "2018-07-05", "close": 39.56, "volume": 19442.0}, {"date": "2018-07-06", "close": 40.0, "volume": 11914.0}, {"date": "2018-07-09", "close": 40.09, "volume": 9910.0}, {"date": "2018-07-10", "close": 39.48, "volume": 10253.0}, {"date": "2018-07-11", "close": 39.51, "volume": 13439.0}, {"date": "2018-07-12", "close": 39.38, "volume": 20439.0}, {"date": "2018-07-13", "close": 39.83, "volume": 10934.0}, {"date": "2018-07-16", "close": 39.99, "volume": 6150.0}, {"date": "2018-07-17", "close": 40.18, "volume": 6041.0}, {"date": "2018-07-18", "close": 39.95, "volume": 6717.0}, {"date": "2018-07-19", "close": 39.86, "volume": 8418.0}, {"date": "2018-07-20", "close": 41.25, "volume": 8580.0}, {"date": "2018-07-23", "close": 40.24, "volume": 12761.0}, {"date": "2018-07-24", "close": 40.5, "volume": 10154.0}, {"date": "2018-07-25", "close": 40.0, "volume": 13756.0}, {"date": "2018-07-26", "close": 40.8, "volume": 8192.0}, {"date": "2018-07-27", "close": 39.99, "volume": 13154.0}, {"date": "2018-07-30", "close": 40.1, "volume": 15092.0}, {"date": "2018-07-31", "close": 40.75, "volume": 18274.0}, {"date": "2018-08-01", "close": 40.31, "volume": 8232.0}, {"date": "2018-08-02", "close": 41.25, "volume": 12376.0}, {"date": "2018-08-03", "close": 40.39, "volume": 14032.0}, {"date": "2018-08-06", "close": 40.53, "volume": 15284.0}, {"date": "2018-08-07", "close": 40.18, "volume": 5608.0}, {"date": "2018-08-08", "close": 40.44, "volume": 2111.0}, {"date": "2018-08-09", "close": 40.33, "volume": 5789.0}, {"date": "2018-08-10", "close": 39.7, "volume": 5702.0}, {"date": "2018-08-13", "close": 39.99, "volume": 9000.0}, {"date": "2018-08-14", "close": 40.6, "volume": 17193.0}, {"date": "2018-08-15", "close": 40.15, "volume": 13243.0}, {"date": "2018-08-16", "close": 40.06, "volume": 10985.0}, {"date": "2018-08-17", "close": 38.96, "volume": 21610.0}, {"date": "2018-08-20", "close": 39.69, "volume": 10871.0}, {"date": "2018-08-21", "close": 40.55, "volume": 15424.0}, {"date": "2018-08-22", "close": 40.29, "volume": 7977.0}, {"date": "2018-08-23", "close": 39.74, "volume": 12258.0}, {"date": "2018-08-24", "close": 40.44, "volume": 8575.0}, {"date": "2018-08-27", "close": 40.29, "volume": 17513.0}, {"date": "2018-08-28", "close": 39.93, "volume": 13554.0}, {"date": "2018-08-29", "close": 39.73, "volume": 9003.0}, {"date": "2018-08-30", "close": 39.66, "volume": 7543.0}, {"date": "2018-08-31", "close": 39.43, "volume": 16305.0}, {"date": "2018-09-04", "close": 38.42, "volume": 10169.0}, {"date": "2018-09-05", "close": 38.47, "volume": 14220.0}, {"date": "2018-09-06", "close": 38.39, "volume": 6283.0}, {"date": "2018-09-07", "close": 38.45, "volume": 8149.0}, {"date": "2018-09-10", "close": 36.23, "volume": 42162.0}, {"date": "2018-09-11", "close": 34.75, "volume": 21230.0}, {"date": "2018-09-12", "close": 34.76, "volume": 51749.0}, {"date": "2018-09-13", "close": 35.06, "volume": 34588.0}, {"date": "2018-09-14", "close": 35.19, "volume": 22471.0}, {"date": "2018-09-17", "close": 34.72, "volume": 20401.0}, {"date": "2018-09-18", "close": 34.98, "volume": 35200.0}, {"date": "2018-09-19", "close": 35.09, "volume": 21790.0}, {"date": "2018-09-20", "close": 35.13, "volume": 26255.0}, {"date": "2018-09-21", "close": 37.35, "volume": 109648.0}, {"date": "2018-09-24", "close": 36.72, "volume": 22694.0}, {"date": "2018-09-25", "close": 37.43, "volume": 15134.0}, {"date": "2018-09-26", "close": 37.55, "volume": 14290.0}, {"date": "2018-09-27", "close": 36.87, "volume": 28849.0}, {"date": "2018-09-28", "close": 37.7, "volume": 18043.0}, {"date": "2018-10-01", "close": 37.32, "volume": 23810.0}, {"date": "2018-10-02", "close": 37.5, "volume": 21026.0}, {"date": "2018-10-03", "close": 37.84, "volume": 17560.0}, {"date": "2018-10-04", "close": 37.99, "volume": 20250.0}, {"date": "2018-10-05", "close": 37.09, "volume": 11044.0}, {"date": "2018-10-08", "close": 37.88, "volume": 16992.0}, {"date": "2018-10-09", "close": 38.16, "volume": 17850.0}, {"date": "2018-10-10", "close": 37.8, "volume": 37425.0}, {"date": "2018-10-11", "close": 36.82, "volume": 22412.0}, {"date": "2018-10-12", "close": 35.47, "volume": 23784.0}, {"date": "2018-10-15", "close": 36.21, "volume": 26576.0}, {"date": "2018-10-16", "close": 37.0, "volume": 22664.0}, {"date": "2018-10-17", "close": 36.7, "volume": 8415.0}, {"date": "2018-10-18", "close": 35.7, "volume": 7181.0}, {"date": "2018-10-19", "close": 35.56, "volume": 15612.0}, {"date": "2018-10-22", "close": 35.57, "volume": 4908.0}, {"date": "2018-10-23", "close": 35.25, "volume": 4072.0}, {"date": "2018-10-24", "close": 34.3, "volume": 6785.0}, {"date": "2018-10-25", "close": 35.33, "volume": 11896.0}, {"date": "2018-10-26", "close": 35.2, "volume": 8529.0}, {"date": "2018-10-29", "close": 35.86, "volume": 11394.0}, {"date": "2018-10-30", "close": 35.58, "volume": 7143.0}, {"date": "2018-10-31", "close": 35.8, "volume": 12383.0}, {"date": "2018-11-01", "close": 35.62, "volume": 7029.0}, {"date": "2018-11-02", "close": 35.11, "volume": 9395.0}, {"date": "2018-11-05", "close": 34.69, "volume": 10593.0}, {"date": "2018-11-06", "close": 35.5, "volume": 3181.0}, {"date": "2018-11-07", "close": 35.82, "volume": 6492.0}, {"date": "2018-11-08", "close": 34.32, "volume": 6124.0}, {"date": "2018-11-09", "close": 34.03, "volume": 7105.0}, {"date": "2018-11-12", "close": 33.82, "volume": 9277.0}, {"date": "2018-11-13", "close": 34.09, "volume": 9975.0}, {"date": "2018-11-14", "close": 33.92, "volume": 6831.0}, {"date": "2018-11-15", "close": 33.9, "volume": 6621.0}, {"date": "2018-11-16", "close": 34.1, "volume": 7600.0}, {"date": "2018-11-19", "close": 33.95, "volume": 6674.0}, {"date": "2018-11-20", "close": 33.03, "volume": 3142.0}, {"date": "2018-11-21", "close": 33.77, "volume": 4567.0}, {"date": "2018-11-23", "close": 33.78, "volume": 6813.0}, {"date": "2018-11-26", "close": 33.38, "volume": 17492.0}, {"date": "2018-11-27", "close": 32.77, "volume": 7654.0}, {"date": "2018-11-28", "close": 34.1, "volume": 16776.0}, {"date": "2018-11-29", "close": 34.21, "volume": 8468.0}, {"date": "2018-11-30", "close": 34.26, "volume": 7406.0}, {"date": "2018-12-03", "close": 34.0, "volume": 3301.0}, {"date": "2018-12-04", "close": 33.05, "volume": 11723.0}, {"date": "2018-12-06", "close": 33.68, "volume": 8188.0}, {"date": "2018-12-07", "close": 33.53, "volume": 5614.0}, {"date": "2018-12-10", "close": 33.93, "volume": 5222.0}, {"date": "2018-12-11", "close": 33.44, "volume": 6607.0}, {"date": "2018-12-12", "close": 34.9, "volume": 13535.0}, {"date": "2018-12-13", "close": 34.73, "volume": 3945.0}, {"date": "2018-12-14", "close": 34.73, "volume": 4167.0}, {"date": "2018-12-17", "close": 34.8, "volume": 11973.0}, {"date": "2018-12-18", "close": 33.9, "volume": 9308.0}, {"date": "2018-12-19", "close": 33.5, "volume": 9377.0}, {"date": "2018-12-20", "close": 34.11, "volume": 34305.0}, {"date": "2018-12-21", "close": 34.18, "volume": 23137.0}, {"date": "2018-12-24", "close": 33.06, "volume": 8082.0}, {"date": "2018-12-26", "close": 35.06, "volume": 17226.0}, {"date": "2018-12-27", "close": 35.0, "volume": 18307.0}, {"date": "2018-12-28", "close": 35.96, "volume": 20974.0}, {"date": "2018-12-31", "close": 36.23, "volume": 28510.0}, {"date": "2019-01-02", "close": 36.07, "volume": 15382.0}, {"date": "2019-01-03", "close": 34.77, "volume": 13090.0}, {"date": "2019-01-04", "close": 35.77, "volume": 19267.0}, {"date": "2019-01-07", "close": 35.92, "volume": 13631.0}, {"date": "2019-01-08", "close": 35.76, "volume": 14335.0}, {"date": "2019-01-09", "close": 35.7, "volume": 7750.0}, {"date": "2019-01-10", "close": 34.97, "volume": 9320.0}, {"date": "2019-01-11", "close": 34.79, "volume": 8236.0}, {"date": "2019-01-14", "close": 33.77, "volume": 7169.0}, {"date": "2019-01-15", "close": 33.75, "volume": 2333.0}, {"date": "2019-01-16", "close": 33.59, "volume": 6940.0}, {"date": "2019-01-17", "close": 34.0, "volume": 11641.0}, {"date": "2019-01-18", "close": 33.41, "volume": 7972.0}, {"date": "2019-01-22", "close": 32.19, "volume": 17364.0}, {"date": "2019-01-23", "close": 32.88, "volume": 13587.0}, {"date": "2019-01-24", "close": 33.3, "volume": 6462.0}, {"date": "2019-01-25", "close": 33.14, "volume": 14609.0}, {"date": "2019-01-28", "close": 32.51, "volume": 12590.0}, {"date": "2019-01-29", "close": 32.1, "volume": 14456.0}, {"date": "2019-01-30", "close": 32.82, "volume": 10225.0}, {"date": "2019-01-31", "close": 32.9, "volume": 10009.0}, {"date": "2019-02-01", "close": 33.76, "volume": 16995.0}, {"date": "2019-02-04", "close": 33.83, "volume": 14054.0}, {"date": "2019-02-05", "close": 33.73, "volume": 17619.0}, {"date": "2019-02-06", "close": 34.09, "volume": 8712.0}, {"date": "2019-02-07", "close": 34.25, "volume": 10127.0}, {"date": "2019-02-08", "close": 34.59, "volume": 12809.0}, {"date": "2019-02-11", "close": 34.99, "volume": 17557.0}, {"date": "2019-02-12", "close": 34.96, "volume": 4855.0}, {"date": "2019-02-13", "close": 37.25, "volume": 34815.0}, {"date": "2019-02-14", "close": 38.17, "volume": 18818.0}, {"date": "2019-02-15", "close": 38.18, "volume": 32761.0}, {"date": "2019-02-19", "close": 38.83, "volume": 26317.0}, {"date": "2019-02-20", "close": 38.33, "volume": 29347.0}, {"date": "2019-02-21", "close": 39.11, "volume": 16323.0}, {"date": "2019-02-22", "close": 39.15, "volume": 11109.0}, {"date": "2019-02-25", "close": 39.21, "volume": 14433.0}, {"date": "2019-02-26", "close": 38.52, "volume": 20436.0}, {"date": "2019-02-27", "close": 38.34, "volume": 13851.0}, {"date": "2019-02-28", "close": 38.58, "volume": 7165.0}, {"date": "2019-03-01", "close": 39.84, "volume": 7137.0}, {"date": "2019-03-04", "close": 38.54, "volume": 17249.0}, {"date": "2019-03-05", "close": 38.67, "volume": 14209.0}, {"date": "2019-03-06", "close": 37.75, "volume": 16785.0}, {"date": "2019-03-07", "close": 37.45, "volume": 5905.0}, {"date": "2019-03-08", "close": 34.56, "volume": 49640.0}, {"date": "2019-03-11", "close": 33.4, "volume": 32547.0}, {"date": "2019-03-12", "close": 34.58, "volume": 17179.0}, {"date": "2019-03-13", "close": 34.73, "volume": 24929.0}, {"date": "2019-03-14", "close": 34.3, "volume": 11022.0}, {"date": "2019-03-15", "close": 33.68, "volume": 46531.0}, {"date": "2019-03-18", "close": 33.85, "volume": 17036.0}, {"date": "2019-03-19", "close": 32.92, "volume": 7632.0}, {"date": "2019-03-20", "close": 33.03, "volume": 10603.0}, {"date": "2019-03-21", "close": 32.5, "volume": 8372.0}, {"date": "2019-03-22", "close": 31.83, "volume": 15990.0}, {"date": "2019-03-25", "close": 31.88, "volume": 4224.0}, {"date": "2019-03-26", "close": 31.74, "volume": 6623.0}, {"date": "2019-03-27", "close": 31.13, "volume": 13353.0}, {"date": "2019-03-28", "close": 31.0, "volume": 12320.0}, {"date": "2019-03-29", "close": 30.38, "volume": 8782.0}, {"date": "2019-04-01", "close": 30.5, "volume": 17453.0}, {"date": "2019-04-02", "close": 30.83, "volume": 12078.0}, {"date": "2019-04-03", "close": 31.98, "volume": 17047.0}, {"date": "2019-04-04", "close": 31.11, "volume": 10133.0}, {"date": "2019-04-05", "close": 31.27, "volume": 7714.0}, {"date": "2019-04-08", "close": 31.57, "volume": 12016.0}, {"date": "2019-04-09", "close": 31.04, "volume": 8656.0}, {"date": "2019-04-10", "close": 31.5, "volume": 9396.0}, {"date": "2019-04-11", "close": 31.48, "volume": 11570.0}, {"date": "2019-04-12", "close": 31.2, "volume": 9230.0}, {"date": "2019-04-15", "close": 31.02, "volume": 5510.0}, {"date": "2019-04-16", "close": 30.67, "volume": 9341.0}, {"date": "2019-04-17", "close": 30.39, "volume": 4704.0}, {"date": "2019-04-18", "close": 30.12, "volume": 7115.0}, {"date": "2019-04-22", "close": 29.44, "volume": 4841.0}, {"date": "2019-04-23", "close": 29.35, "volume": 13293.0}, {"date": "2019-04-24", "close": 27.9, "volume": 9522.0}, {"date": "2019-04-25", "close": 26.28, "volume": 21330.0}, {"date": "2019-04-26", "close": 27.88, "volume": 26177.0}, {"date": "2019-04-29", "close": 30.74, "volume": 12959.0}, {"date": "2019-04-30", "close": 30.8, "volume": 12366.0}, {"date": "2019-05-01", "close": 30.45, "volume": 5633.0}, {"date": "2019-05-02", "close": 29.14, "volume": 7640.0}, {"date": "2019-05-03", "close": 31.4, "volume": 33485.0}, {"date": "2019-05-06", "close": 31.3, "volume": 8390.0}, {"date": "2019-05-07", "close": 30.31, "volume": 4399.0}, {"date": "2019-05-08", "close": 30.69, "volume": 19196.0}, {"date": "2019-05-09", "close": 30.56, "volume": 8675.0}, {"date": "2019-05-10", "close": 31.24, "volume": 6410.0}, {"date": "2019-05-13", "close": 30.29, "volume": 4921.0}, {"date": "2019-05-14", "close": 31.78, "volume": 8836.0}, {"date": "2019-05-15", "close": 31.2, "volume": 10121.0}, {"date": "2019-05-16", "close": 32.07, "volume": 14929.0}, {"date": "2019-05-17", "close": 32.29, "volume": 16146.0}, {"date": "2019-05-20", "close": 32.13, "volume": 6499.0}, {"date": "2019-05-21", "close": 29.91, "volume": 23029.0}, {"date": "2019-05-22", "close": 30.8, "volume": 8030.0}, {"date": "2019-05-23", "close": 30.5, "volume": 11586.0}, {"date": "2019-05-24", "close": 30.9, "volume": 9925.0}, {"date": "2019-05-28", "close": 30.79, "volume": 46548.0}, {"date": "2019-05-29", "close": 29.8, "volume": 34781.0}, {"date": "2019-05-30", "close": 30.01, "volume": 13899.0}, {"date": "2019-05-31", "close": 29.7, "volume": 10123.0}, {"date": "2019-06-03", "close": 29.45, "volume": 16494.0}, {"date": "2019-06-04", "close": 29.87, "volume": 8477.0}, {"date": "2019-06-05", "close": 29.36, "volume": 3471.0}, {"date": "2019-06-06", "close": 29.71, "volume": 9694.0}, {"date": "2019-06-07", "close": 29.45, "volume": 7944.0}, {"date": "2019-06-10", "close": 29.88, "volume": 9444.0}, {"date": "2019-06-11", "close": 29.32, "volume": 7041.0}, {"date": "2019-06-12", "close": 28.94, "volume": 20076.0}, {"date": "2019-06-13", "close": 30.94, "volume": 28216.0}, {"date": "2019-06-14", "close": 30.82, "volume": 9310.0}, {"date": "2019-06-17", "close": 30.46, "volume": 9855.0}, {"date": "2019-06-18", "close": 30.35, "volume": 12220.0}, {"date": "2019-06-19", "close": 29.68, "volume": 3583.0}, {"date": "2019-06-20", "close": 29.34, "volume": 9535.0}, {"date": "2019-06-21", "close": 27.26, "volume": 41244.0}, {"date": "2019-06-24", "close": 27.69, "volume": 11849.0}, {"date": "2019-06-25", "close": 28.49, "volume": 9559.0}, {"date": "2019-06-26", "close": 28.23, "volume": 7742.0}, {"date": "2019-06-27", "close": 29.32, "volume": 8010.0}, {"date": "2019-06-28", "close": 30.96, "volume": 72815.0}, {"date": "2019-07-01", "close": 29.92, "volume": 5766.0}, {"date": "2019-07-02", "close": 30.53, "volume": 1723.0}, {"date": "2019-07-03", "close": 30.88, "volume": 4714.0}, {"date": "2019-07-05", "close": 31.08, "volume": 2555.0}, {"date": "2019-07-08", "close": 29.1, "volume": 10899.0}, {"date": "2019-07-09", "close": 28.71, "volume": 6959.0}, {"date": "2019-07-10", "close": 27.98, "volume": 11506.0}, {"date": "2019-07-11", "close": 27.06, "volume": 13437.0}, {"date": "2019-07-12", "close": 27.24, "volume": 18364.0}, {"date": "2019-07-15", "close": 26.74, "volume": 1289.0}, {"date": "2019-07-16", "close": 27.42, "volume": 3040.0}, {"date": "2019-07-17", "close": 26.99, "volume": 5362.0}, {"date": "2019-07-18", "close": 27.39, "volume": 7689.0}, {"date": "2019-07-19", "close": 27.41, "volume": 3846.0}, {"date": "2019-07-22", "close": 27.8, "volume": 6447.0}, {"date": "2019-07-23", "close": 27.4, "volume": 3387.0}, {"date": "2019-07-24", "close": 27.12, "volume": 12110.0}, {"date": "2019-07-25", "close": 26.95, "volume": 3553.0}, {"date": "2019-07-26", "close": 26.93, "volume": 3613.0}, {"date": "2019-07-29", "close": 26.68, "volume": 3871.0}, {"date": "2019-07-30", "close": 27.58, "volume": 10226.0}, {"date": "2019-07-31", "close": 28.29, "volume": 17868.0}, {"date": "2019-08-01", "close": 28.15, "volume": 6494.0}, {"date": "2019-08-02", "close": 27.85, "volume": 5821.0}, {"date": "2019-08-05", "close": 27.65, "volume": 18243.0}, {"date": "2019-08-06", "close": 27.35, "volume": 12320.0}, {"date": "2019-08-07", "close": 27.11, "volume": 19488.0}, {"date": "2019-08-08", "close": 27.65, "volume": 17377.0}, {"date": "2019-08-09", "close": 27.61, "volume": 5456.0}, {"date": "2019-08-12", "close": 26.82, "volume": 4984.0}, {"date": "2019-08-13", "close": 27.84, "volume": 5506.0}, {"date": "2019-08-14", "close": 27.25, "volume": 17527.0}, {"date": "2019-08-15", "close": 27.01, "volume": 5119.0}, {"date": "2019-08-16", "close": 27.46, "volume": 8598.0}, {"date": "2019-08-19", "close": 28.09, "volume": 5060.0}, {"date": "2019-08-20", "close": 27.85, "volume": 7080.0}, {"date": "2019-08-21", "close": 27.59, "volume": 5813.0}, {"date": "2019-08-22", "close": 27.03, "volume": 5383.0}, {"date": "2019-08-23", "close": 25.05, "volume": 11931.0}, {"date": "2019-08-26", "close": 26.55, "volume": 7033.0}, {"date": "2019-08-27", "close": 25.57, "volume": 17404.0}, {"date": "2019-08-28", "close": 26.07, "volume": 7569.0}, {"date": "2019-08-29", "close": 25.9, "volume": 5783.0}, {"date": "2019-08-30", "close": 25.75, "volume": 5147.0}, {"date": "2019-09-03", "close": 25.25, "volume": 9767.0}, {"date": "2019-09-04", "close": 25.31, "volume": 16770.0}, {"date": "2019-09-05", "close": 25.55, "volume": 9466.0}, {"date": "2019-09-06", "close": 25.86, "volume": 8400.0}, {"date": "2019-09-09", "close": 25.88, "volume": 11522.0}, {"date": "2019-09-10", "close": 26.2, "volume": 13098.0}, {"date": "2019-09-11", "close": 26.44, "volume": 18217.0}, {"date": "2019-09-12", "close": 26.8, "volume": 56031.0}, {"date": "2019-09-13", "close": 27.1, "volume": 18130.0}, {"date": "2019-09-16", "close": 26.67, "volume": 43212.0}, {"date": "2019-09-17", "close": 26.66, "volume": 14481.0}, {"date": "2019-09-18", "close": 26.69, "volume": 16861.0}, {"date": "2019-09-19", "close": 25.89, "volume": 16135.0}, {"date": "2019-09-20", "close": 26.01, "volume": 55783.0}, {"date": "2019-09-23", "close": 26.19, "volume": 24799.0}, {"date": "2019-09-24", "close": 25.97, "volume": 21787.0}, {"date": "2019-09-25", "close": 25.18, "volume": 26737.0}, {"date": "2019-09-26", "close": 24.96, "volume": 10991.0}, {"date": "2019-09-27", "close": 25.02, "volume": 24538.0}, {"date": "2019-09-30", "close": 24.97, "volume": 20395.0}, {"date": "2019-10-01", "close": 24.91, "volume": 5164.0}, {"date": "2019-10-02", "close": 24.3, "volume": 12129.0}, {"date": "2019-10-03", "close": 24.92, "volume": 7423.0}, {"date": "2019-10-04", "close": 25.0, "volume": 2922.0}, {"date": "2019-10-07", "close": 24.86, "volume": 26201.0}, {"date": "2019-10-08", "close": 24.6, "volume": 6621.0}, {"date": "2019-10-09", "close": 24.72, "volume": 12909.0}, {"date": "2019-10-10", "close": 24.88, "volume": 7634.0}, {"date": "2019-10-11", "close": 24.86, "volume": 13429.0}, {"date": "2019-10-14", "close": 24.7, "volume": 4028.0}, {"date": "2019-10-15", "close": 24.39, "volume": 11373.0}, {"date": "2019-10-16", "close": 24.68, "volume": 9043.0}, {"date": "2019-10-17", "close": 24.87, "volume": 10568.0}, {"date": "2019-10-18", "close": 25.0, "volume": 14718.0}, {"date": "2019-10-21", "close": 25.18, "volume": 14960.0}, {"date": "2019-10-22", "close": 24.62, "volume": 6166.0}, {"date": "2019-10-23", "close": 24.85, "volume": 4454.0}, {"date": "2019-10-24", "close": 24.33, "volume": 21416.0}, {"date": "2019-10-25", "close": 24.1, "volume": 16297.0}, {"date": "2019-10-28", "close": 24.3, "volume": 5607.0}, {"date": "2019-10-29", "close": 24.9, "volume": 12527.0}, {"date": "2019-10-30", "close": 25.14, "volume": 3689.0}, {"date": "2019-10-31", "close": 24.76, "volume": 8070.0}, {"date": "2019-11-01", "close": 25.65, "volume": 5999.0}, {"date": "2019-11-04", "close": 26.32, "volume": 9428.0}, {"date": "2019-11-05", "close": 26.83, "volume": 5641.0}, {"date": "2019-11-06", "close": 26.11, "volume": 12061.0}, {"date": "2019-11-07", "close": 26.32, "volume": 5430.0}, {"date": "2019-11-08", "close": 26.04, "volume": 8550.0}, {"date": "2019-11-11", "close": 26.32, "volume": 13320.0}, {"date": "2019-11-12", "close": 25.9, "volume": 6978.0}, {"date": "2019-11-13", "close": 25.77, "volume": 4663.0}, {"date": "2019-11-14", "close": 26.0, "volume": 10696.0}, {"date": "2019-11-15", "close": 25.84, "volume": 19628.0}, {"date": "2019-11-18", "close": 26.03, "volume": 12368.0}, {"date": "2019-11-19", "close": 25.94, "volume": 8894.0}, {"date": "2019-11-20", "close": 25.68, "volume": 20483.0}, {"date": "2019-11-21", "close": 24.79, "volume": 16537.0}, {"date": "2019-11-22", "close": 26.1, "volume": 11598.0}, {"date": "2019-11-25", "close": 26.54, "volume": 10541.0}, {"date": "2019-11-26", "close": 28.125, "volume": 21429.0}, {"date": "2019-11-27", "close": 28.58, "volume": 24491.0}, {"date": "2019-11-29", "close": 28.77, "volume": 4596.0}, {"date": "2019-12-02", "close": 28.25, "volume": 10249.0}, {"date": "2019-12-03", "close": 27.95, "volume": 8393.0}, {"date": "2019-12-04", "close": 27.96, "volume": 11789.0}, {"date": "2019-12-05", "close": 28.05, "volume": 9509.0}, {"date": "2019-12-06", "close": 28.4, "volume": 9675.0}, {"date": "2019-12-09", "close": 28.44, "volume": 9846.0}, {"date": "2019-12-10", "close": 28.79, "volume": 5152.0}, {"date": "2019-12-11", "close": 28.7, "volume": 12209.0}, {"date": "2019-12-12", "close": 28.6, "volume": 12678.0}, {"date": "2019-12-13", "close": 28.65, "volume": 8337.0}, {"date": "2019-12-16", "close": 28.9, "volume": 12197.0}, {"date": "2019-12-17", "close": 29.0, "volume": 24214.0}, {"date": "2019-12-18", "close": 29.45, "volume": 8062.0}, {"date": "2019-12-19", "close": 29.4, "volume": 14908.0}, {"date": "2019-12-20", "close": 29.47, "volume": 84223.0}, {"date": "2019-12-23", "close": 28.82, "volume": 12000.0}, {"date": "2019-12-24", "close": 28.95, "volume": 2910.0}, {"date": "2019-12-26", "close": 29.15, "volume": 10879.0}, {"date": "2019-12-27", "close": 29.02, "volume": 9763.0}, {"date": "2019-12-30", "close": 29.5, "volume": 13038.0}, {"date": "2019-12-31", "close": 29.63, "volume": 7063.0}, {"date": "2020-01-02", "close": 29.81, "volume": 9864.0}, {"date": "2020-01-03", "close": 29.62, "volume": 5631.0}, {"date": "2020-01-06", "close": 30.3, "volume": 11401.0}, {"date": "2020-01-07", "close": 30.23, "volume": 22577.0}, {"date": "2020-01-08", "close": 30.05, "volume": 4329.0}, {"date": "2020-01-09", "close": 30.2, "volume": 3806.0}, {"date": "2020-01-10", "close": 30.37, "volume": 11593.0}, {"date": "2020-01-13", "close": 30.47, "volume": 5240.0}, {"date": "2020-01-14", "close": 29.65, "volume": 12443.0}, {"date": "2020-01-15", "close": 29.78, "volume": 16237.0}, {"date": "2020-01-16", "close": 29.76, "volume": 5495.0}, {"date": "2020-01-17", "close": 30.7, "volume": 13183.0}, {"date": "2020-01-21", "close": 30.99, "volume": 8876.0}, {"date": "2020-01-22", "close": 32.56, "volume": 9228.0}, {"date": "2020-01-23", "close": 31.54, "volume": 19059.0}, {"date": "2020-01-24", "close": 31.92, "volume": 15988.0}, {"date": "2020-01-27", "close": 32.26, "volume": 17561.0}, {"date": "2020-01-28", "close": 32.39, "volume": 7331.0}, {"date": "2020-01-29", "close": 31.7, "volume": 15633.0}, {"date": "2020-01-30", "close": 31.79, "volume": 14837.0}, {"date": "2020-01-31", "close": 31.53, "volume": 13498.0}, {"date": "2020-02-03", "close": 31.49, "volume": 17050.0}, {"date": "2020-02-04", "close": 30.86, "volume": 12450.0}, {"date": "2020-02-05", "close": 31.41, "volume": 12327.0}, {"date": "2020-02-06", "close": 31.08, "volume": 7065.0}, {"date": "2020-02-07", "close": 31.13, "volume": 9918.0}, {"date": "2020-02-10", "close": 31.4, "volume": 3321.0}, {"date": "2020-02-11", "close": 31.76, "volume": 4853.0}, {"date": "2020-02-12", "close": 32.2, "volume": 6223.0}, {"date": "2020-02-13", "close": 32.25, "volume": 8792.0}, {"date": "2020-02-14", "close": 32.06, "volume": 8950.0}, {"date": "2020-02-18", "close": 32.0, "volume": 3687.0}, {"date": "2020-02-19", "close": 32.0, "volume": 8272.0}, {"date": "2020-02-20", "close": 32.0, "volume": 3920.0}, {"date": "2020-02-21", "close": 33.13, "volume": 12390.0}, {"date": "2020-02-24", "close": 32.8, "volume": 12000.0}, {"date": "2020-02-25", "close": 32.61, "volume": 22399.0}, {"date": "2020-02-26", "close": 33.0, "volume": 10884.0}, {"date": "2020-02-27", "close": 31.27, "volume": 22772.0}, {"date": "2020-02-28", "close": 31.76, "volume": 40138.0}, {"date": "2020-03-02", "close": 31.85, "volume": 15816.0}, {"date": "2020-03-03", "close": 31.76, "volume": 14545.0}, {"date": "2020-03-04", "close": 33.38, "volume": 14431.0}, {"date": "2020-03-05", "close": 32.14, "volume": 21864.0}, {"date": "2020-03-06", "close": 32.54, "volume": 11577.0}, {"date": "2020-03-09", "close": 31.32, "volume": 16738.0}, {"date": "2020-03-10", "close": 32.5, "volume": 27559.0}, {"date": "2020-03-11", "close": 30.64, "volume": 31671.0}, {"date": "2020-03-12", "close": 25.3, "volume": 28841.0}, {"date": "2020-03-13", "close": 28.24, "volume": 26560.0}, {"date": "2020-03-16", "close": 24.8, "volume": 13612.0}, {"date": "2020-03-17", "close": 33.88, "volume": 29603.0}, {"date": "2020-03-18", "close": 25.21, "volume": 40801.0}, {"date": "2020-03-19", "close": 25.4, "volume": 24291.0}, {"date": "2020-03-20", "close": 24.23, "volume": 40560.0}, {"date": "2020-03-23", "close": 23.81, "volume": 15985.0}, {"date": "2020-03-24", "close": 25.62, "volume": 32196.0}, {"date": "2020-03-25", "close": 24.72, "volume": 31695.0}, {"date": "2020-03-26", "close": 25.49, "volume": 42868.0}, {"date": "2020-03-27", "close": 24.32, "volume": 14503.0}, {"date": "2020-03-30", "close": 25.0, "volume": 17080.0}, {"date": "2020-03-31", "close": 25.5, "volume": 16494.0}, {"date": "2020-04-01", "close": 24.82, "volume": 14727.0}, {"date": "2020-04-02", "close": 24.45, "volume": 33901.0}, {"date": "2020-04-03", "close": 23.63, "volume": 18767.0}, {"date": "2020-04-06", "close": 25.5, "volume": 48855.0}, {"date": "2020-04-07", "close": 24.6, "volume": 31671.0}, {"date": "2020-04-08", "close": 24.89, "volume": 17976.0}, {"date": "2020-04-09", "close": 25.41, "volume": 28085.0}, {"date": "2020-04-13", "close": 24.6, "volume": 14331.0}, {"date": "2020-04-14", "close": 25.36, "volume": 39241.0}, {"date": "2020-04-15", "close": 24.08, "volume": 24021.0}, {"date": "2020-04-16", "close": 24.21, "volume": 25589.0}, {"date": "2020-04-17", "close": 24.53, "volume": 21315.0}, {"date": "2020-04-20", "close": 23.99, "volume": 17468.0}, {"date": "2020-04-21", "close": 23.48, "volume": 10903.0}, {"date": "2020-04-22", "close": 23.25, "volume": 10726.0}, {"date": "2020-04-23", "close": 22.64, "volume": 20502.0}, {"date": "2020-04-24", "close": 22.55, "volume": 12489.0}, {"date": "2020-04-27", "close": 23.0, "volume": 23713.0}, {"date": "2020-04-28", "close": 24.16, "volume": 26103.0}, {"date": "2020-04-29", "close": 24.99, "volume": 31633.0}, {"date": "2020-04-30", "close": 24.59, "volume": 25669.0}, {"date": "2020-05-01", "close": 24.99, "volume": 24997.0}, {"date": "2020-05-04", "close": 24.44, "volume": 24642.0}, {"date": "2020-05-05", "close": 23.79, "volume": 40096.0}, {"date": "2020-05-06", "close": 23.5, "volume": 19682.0}, {"date": "2020-05-07", "close": 23.15, "volume": 22241.0}, {"date": "2020-05-08", "close": 24.83, "volume": 40307.0}, {"date": "2020-05-11", "close": 24.51, "volume": 19652.0}, {"date": "2020-05-12", "close": 23.65, "volume": 33042.0}, {"date": "2020-05-13", "close": 22.5, "volume": 44226.0}, {"date": "2020-05-14", "close": 22.55, "volume": 21733.0}, {"date": "2020-05-15", "close": 23.25, "volume": 18186.0}, {"date": "2020-05-18", "close": 24.76, "volume": 28681.0}, {"date": "2020-05-19", "close": 23.33, "volume": 17717.0}, {"date": "2020-05-20", "close": 24.4, "volume": 11874.0}, {"date": "2020-05-21", "close": 23.9, "volume": 20959.0}, {"date": "2020-05-22", "close": 23.34, "volume": 31684.0}, {"date": "2020-05-26", "close": 24.67, "volume": 31125.0}, {"date": "2020-05-27", "close": 24.89, "volume": 49348.0}, {"date": "2020-05-28", "close": 23.52, "volume": 31836.0}, {"date": "2020-05-29", "close": 24.26, "volume": 43308.0}, {"date": "2020-06-01", "close": 23.43, "volume": 18398.0}, {"date": "2020-06-02", "close": 23.73, "volume": 12169.0}, {"date": "2020-06-03", "close": 24.12, "volume": 251121.0}, {"date": "2020-06-04", "close": 24.54, "volume": 14777.0}, {"date": "2020-06-05", "close": 25.08, "volume": 99590.0}, {"date": "2020-06-08", "close": 25.02, "volume": 32117.0}, {"date": "2020-06-09", "close": 24.5, "volume": 18422.0}, {"date": "2020-06-10", "close": 23.87, "volume": 43937.0}, {"date": "2020-06-11", "close": 22.91, "volume": 33393.0}, {"date": "2020-06-12", "close": 23.27, "volume": 21366.0}, {"date": "2020-06-15", "close": 22.95, "volume": 32295.0}, {"date": "2020-06-16", "close": 23.35, "volume": 18685.0}, {"date": "2020-06-17", "close": 22.84, "volume": 14123.0}, {"date": "2020-06-18", "close": 23.13, "volume": 13817.0}, {"date": "2020-06-19", "close": 22.63, "volume": 40665.0}, {"date": "2020-06-22", "close": 23.23, "volume": 29997.0}, {"date": "2020-06-23", "close": 23.03, "volume": 21945.0}, {"date": "2020-06-24", "close": 22.34, "volume": 35701.0}, {"date": "2020-06-25", "close": 22.52, "volume": 31549.0}, {"date": "2020-06-26", "close": 22.97, "volume": 120546.0}, {"date": "2020-06-29", "close": 24.03, "volume": 41647.0}, {"date": "2020-06-30", "close": 23.94, "volume": 14941.0}, {"date": "2020-07-01", "close": 23.15, "volume": 21303.0}, {"date": "2020-07-02", "close": 23.46, "volume": 10538.0}, {"date": "2020-07-06", "close": 23.81, "volume": 12890.0}, {"date": "2020-07-07", "close": 23.01, "volume": 13390.0}, {"date": "2020-07-08", "close": 23.65, "volume": 22449.0}, {"date": "2020-07-09", "close": 22.4, "volume": 18788.0}, {"date": "2020-07-10", "close": 23.24, "volume": 9341.0}, {"date": "2020-07-13", "close": 22.73, "volume": 19280.0}, {"date": "2020-07-14", "close": 23.17, "volume": 9511.0}, {"date": "2020-07-15", "close": 23.83, "volume": 16866.0}, {"date": "2020-07-16", "close": 23.95, "volume": 8401.0}, {"date": "2020-07-17", "close": 23.61, "volume": 17418.0}, {"date": "2020-07-20", "close": 23.6, "volume": 4692.0}, {"date": "2020-07-21", "close": 23.64, "volume": 14568.0}, {"date": "2020-07-22", "close": 23.82, "volume": 17953.0}, {"date": "2020-07-23", "close": 23.94, "volume": 15433.0}, {"date": "2020-07-24", "close": 23.85, "volume": 9044.0}, {"date": "2020-07-27", "close": 23.65, "volume": 6296.0}, {"date": "2020-07-28", "close": 22.7, "volume": 17881.0}, {"date": "2020-07-29", "close": 23.37, "volume": 14238.0}, {"date": "2020-07-30", "close": 22.94, "volume": 9764.0}, {"date": "2020-07-31", "close": 22.85, "volume": 17296.0}, {"date": "2020-08-03", "close": 22.99, "volume": 10144.0}, {"date": "2020-08-04", "close": 22.63, "volume": 5618.0}, {"date": "2020-08-05", "close": 22.52, "volume": 17267.0}, {"date": "2020-08-06", "close": 22.6, "volume": 10708.0}, {"date": "2020-08-07", "close": 23.9, "volume": 15429.0}, {"date": "2020-08-10", "close": 25.27, "volume": 15571.0}, {"date": "2020-08-11", "close": 25.52, "volume": 18387.0}, {"date": "2020-08-12", "close": 25.57, "volume": 7379.0}, {"date": "2020-08-13", "close": 24.22, "volume": 15707.0}, {"date": "2020-08-14", "close": 24.66, "volume": 5971.0}, {"date": "2020-08-17", "close": 24.51, "volume": 6769.0}, {"date": "2020-08-18", "close": 24.84, "volume": 18475.0}, {"date": "2020-08-19", "close": 25.25, "volume": 11632.0}, {"date": "2020-08-20", "close": 25.55, "volume": 10536.0}, {"date": "2020-08-21", "close": 24.84, "volume": 9943.0}, {"date": "2020-08-24", "close": 25.1, "volume": 18877.0}, {"date": "2020-08-25", "close": 25.13, "volume": 16222.0}, {"date": "2020-08-26", "close": 24.95, "volume": 13460.0}, {"date": "2020-08-27", "close": 20.14, "volume": 1085019.0}, {"date": "2020-08-28", "close": 23.54, "volume": 1308898.0}, {"date": "2020-08-31", "close": 23.23, "volume": 764803.0}, {"date": "2020-09-01", "close": 25.36, "volume": 222110.0}, {"date": "2020-09-02", "close": 26.78, "volume": 86508.0}, {"date": "2020-09-03", "close": 26.84, "volume": 15099.0}, {"date": "2020-09-04", "close": 25.51, "volume": 29212.0}, {"date": "2020-09-08", "close": 24.1, "volume": 69058.0}, {"date": "2020-09-09", "close": 24.1, "volume": 18197.0}, {"date": "2020-09-10", "close": 24.13, "volume": 38783.0}, {"date": "2020-09-11", "close": 23.94, "volume": 55624.0}, {"date": "2020-09-14", "close": 24.11, "volume": 33442.0}, {"date": "2020-09-15", "close": 23.99, "volume": 28713.0}, {"date": "2020-09-16", "close": 23.02, "volume": 90160.0}, {"date": "2020-09-17", "close": 22.55, "volume": 79584.0}, {"date": "2020-09-18", "close": 23.46, "volume": 100602.0}, {"date": "2020-09-21", "close": 22.55, "volume": 78022.0}, {"date": "2020-09-22", "close": 21.68, "volume": 104242.0}, {"date": "2020-09-23", "close": 21.39, "volume": 18235.0}, {"date": "2020-09-24", "close": 21.34, "volume": 12323.0}, {"date": "2020-09-25", "close": 21.05, "volume": 21051.0}, {"date": "2020-09-28", "close": 21.45, "volume": 5428.0}, {"date": "2020-09-29", "close": 20.91, "volume": 3330.0}, {"date": "2020-09-30", "close": 20.79, "volume": 15760.0}, {"date": "2020-10-01", "close": 20.82, "volume": 23593.0}, {"date": "2020-10-02", "close": 20.71, "volume": 6146.0}, {"date": "2020-10-05", "close": 21.54, "volume": 44280.0}, {"date": "2020-10-06", "close": 21.21, "volume": 42890.0}, {"date": "2020-10-07", "close": 21.76, "volume": 20408.0}, {"date": "2020-10-08", "close": 22.0, "volume": 10282.0}, {"date": "2020-10-09", "close": 22.31, "volume": 24443.0}, {"date": "2020-10-12", "close": 22.56, "volume": 12666.0}, {"date": "2020-10-13", "close": 22.46, "volume": 15310.0}, {"date": "2020-10-14", "close": 22.56, "volume": 24173.0}, {"date": "2020-10-15", "close": 22.8, "volume": 4731.0}, {"date": "2020-10-16", "close": 22.7, "volume": 65660.0}, {"date": "2020-10-19", "close": 22.6, "volume": 52951.0}, {"date": "2020-10-20", "close": 23.02, "volume": 12101.0}, {"date": "2020-10-21", "close": 23.4, "volume": 10652.0}, {"date": "2020-10-22", "close": 23.88, "volume": 13626.0}, {"date": "2020-10-23", "close": 23.98, "volume": 5878.0}, {"date": "2020-10-26", "close": 23.81, "volume": 12627.0}, {"date": "2020-10-27", "close": 23.9, "volume": 93395.0}, {"date": "2020-10-28", "close": 23.45, "volume": 9684.0}, {"date": "2020-10-29", "close": 24.18, "volume": 24301.0}, {"date": "2020-10-30", "close": 24.51, "volume": 7281.0}, {"date": "2020-11-02", "close": 25.0, "volume": 3383.0}, {"date": "2020-11-03", "close": 24.52, "volume": 2210.0}, {"date": "2020-11-04", "close": 25.36, "volume": 20852.0}, {"date": "2020-11-05", "close": 25.55, "volume": 16550.0}, {"date": "2020-11-06", "close": 26.1, "volume": 16952.0}, {"date": "2020-11-09", "close": 27.15, "volume": 14276.0}, {"date": "2020-11-10", "close": 26.87, "volume": 38083.0}, {"date": "2020-11-11", "close": 26.2, "volume": 24635.0}, {"date": "2020-11-12", "close": 26.37, "volume": 16256.0}, {"date": "2020-11-13", "close": 26.91, "volume": 26021.0}, {"date": "2020-11-16", "close": 27.37, "volume": 33666.0}, {"date": "2020-11-17", "close": 27.32, "volume": 23084.0}, {"date": "2020-11-18", "close": 27.25, "volume": 9859.0}, {"date": "2020-11-19", "close": 27.21, "volume": 20839.0}, {"date": "2020-11-20", "close": 27.25, "volume": 12182.0}, {"date": "2020-11-23", "close": 27.6, "volume": 13183.0}, {"date": "2020-11-24", "close": 27.21, "volume": 33198.0}, {"date": "2020-11-25", "close": 26.86, "volume": 21157.0}, {"date": "2020-11-27", "close": 27.06, "volume": 13444.0}, {"date": "2020-11-30", "close": 26.75, "volume": 139116.0}, {"date": "2020-12-01", "close": 27.18, "volume": 28158.0}, {"date": "2020-12-02", "close": 27.3, "volume": 20668.0}, {"date": "2020-12-03", "close": 26.89, "volume": 15114.0}, {"date": "2020-12-04", "close": 27.09, "volume": 5483.0}, {"date": "2020-12-07", "close": 27.15, "volume": 6970.0}, {"date": "2020-12-08", "close": 26.9, "volume": 7418.0}, {"date": "2020-12-09", "close": 26.52, "volume": 17604.0}, {"date": "2020-12-10", "close": 26.57, "volume": 6992.0}, {"date": "2020-12-11", "close": 26.3, "volume": 4247.0}, {"date": "2020-12-14", "close": 26.55, "volume": 844.0}, {"date": "2020-12-15", "close": 26.27, "volume": 6559.0}, {"date": "2020-12-16", "close": 26.2, "volume": 13254.0}, {"date": "2020-12-17", "close": 26.59, "volume": 10424.0}, {"date": "2020-12-18", "close": 26.5, "volume": 43034.0}, {"date": "2020-12-21", "close": 26.95, "volume": 9492.0}, {"date": "2020-12-22", "close": 27.25, "volume": 16807.0}, {"date": "2020-12-23", "close": 27.5, "volume": 13973.0}, {"date": "2020-12-24", "close": 27.87, "volume": 4164.0}, {"date": "2020-12-28", "close": 28.0035, "volume": 11926.0}, {"date": "2020-12-29", "close": 27.88, "volume": 12792.0}, {"date": "2020-12-30", "close": 28.69, "volume": 7060.0}, {"date": "2020-12-31", "close": 28.59, "volume": 2649.0}, {"date": "2021-01-04", "close": 28.28, "volume": 13660.0}, {"date": "2021-01-05", "close": 28.3, "volume": 3454.0}, {"date": "2021-01-06", "close": 28.83, "volume": 5139.0}, {"date": "2021-01-07", "close": 28.77, "volume": 6285.0}, {"date": "2021-01-08", "close": 29.01, "volume": 6835.0}, {"date": "2021-01-11", "close": 28.79, "volume": 3471.0}, {"date": "2021-01-12", "close": 28.76, "volume": 8563.0}, {"date": "2021-01-13", "close": 28.77, "volume": 2091.0}, {"date": "2021-01-14", "close": 28.9, "volume": 10078.0}, {"date": "2021-01-15", "close": 28.5, "volume": 4965.0}, {"date": "2021-01-19", "close": 28.7, "volume": 6863.0}, {"date": "2021-01-20", "close": 28.2, "volume": 8522.0}, {"date": "2021-01-21", "close": 27.46, "volume": 8107.0}, {"date": "2021-01-22", "close": 28.48, "volume": 16763.0}, {"date": "2021-01-25", "close": 28.54, "volume": 7203.0}, {"date": "2021-01-26", "close": 28.35, "volume": 8804.0}, {"date": "2021-01-27", "close": 27.9, "volume": 20377.0}, {"date": "2021-01-28", "close": 27.48, "volume": 5002.0}, {"date": "2021-01-29", "close": 27.25, "volume": 13693.0}, {"date": "2021-02-01", "close": 27.57, "volume": 4403.0}, {"date": "2021-02-02", "close": 27.33, "volume": 12390.0}, {"date": "2021-02-03", "close": 28.55, "volume": 15534.0}, {"date": "2021-02-04", "close": 28.42, "volume": 4332.0}, {"date": "2021-02-05", "close": 27.03, "volume": 14387.0}, {"date": "2021-02-08", "close": 27.21, "volume": 3727.0}, {"date": "2021-02-09", "close": 27.59, "volume": 6618.0}, {"date": "2021-02-10", "close": 27.4, "volume": 6147.0}, {"date": "2021-02-11", "close": 27.77, "volume": 4827.0}, {"date": "2021-02-12", "close": 27.96, "volume": 6673.0}, {"date": "2021-02-16", "close": 27.58, "volume": 7410.0}, {"date": "2021-02-17", "close": 27.75, "volume": 2953.0}, {"date": "2021-02-18", "close": 27.9, "volume": 5140.0}, {"date": "2021-02-19", "close": 28.36, "volume": 4282.0}, {"date": "2021-02-22", "close": 28.0, "volume": 11928.0}, {"date": "2021-02-23", "close": 28.16, "volume": 3424.0}, {"date": "2021-02-24", "close": 28.69, "volume": 1080.0}, {"date": "2021-02-25", "close": 28.77, "volume": 3225.0}, {"date": "2021-02-26", "close": 29.21, "volume": 5206.0}, {"date": "2021-03-01", "close": 28.95, "volume": 3963.0}, {"date": "2021-03-02", "close": 28.97, "volume": 765.0}, {"date": "2021-03-03", "close": 29.69, "volume": 3541.0}, {"date": "2021-03-04", "close": 29.38, "volume": 2439.0}, {"date": "2021-03-05", "close": 29.4, "volume": 1921.0}, {"date": "2021-03-08", "close": 30.07, "volume": 13047.0}, {"date": "2021-03-09", "close": 28.91, "volume": 31795.0}, {"date": "2021-03-10", "close": 29.06, "volume": 17625.0}, {"date": "2021-03-11", "close": 28.685, "volume": 6212.0}, {"date": "2021-03-12", "close": 28.97, "volume": 21722.0}, {"date": "2021-03-15", "close": 28.55, "volume": 1728.0}, {"date": "2021-03-16", "close": 28.5, "volume": 6752.0}, {"date": "2021-03-17", "close": 28.76, "volume": 19314.0}, {"date": "2021-03-18", "close": 29.2, "volume": 7242.0}, {"date": "2021-03-19", "close": 29.0, "volume": 6586.0}, {"date": "2021-03-22", "close": 29.65, "volume": 18764.0}, {"date": "2021-03-23", "close": 28.85, "volume": 1713.0}, {"date": "2021-03-24", "close": 28.9, "volume": 1990.0}, {"date": "2021-03-25", "close": 28.95, "volume": 7778.0}, {"date": "2021-03-26", "close": 30.08, "volume": 13621.0}, {"date": "2021-03-29", "close": 29.8, "volume": 3084.0}, {"date": "2021-03-30", "close": 30.05, "volume": 2825.0}, {"date": "2021-03-31", "close": 29.64, "volume": 11276.0}, {"date": "2021-04-01", "close": 29.5, "volume": 5667.0}, {"date": "2021-04-05", "close": 29.52, "volume": 1269.0}, {"date": "2021-04-06", "close": 29.38, "volume": 5139.0}, {"date": "2021-04-07", "close": 29.495, "volume": 784.0}, {"date": "2021-04-08", "close": 29.43, "volume": 1598.0}, {"date": "2021-04-09", "close": 28.7, "volume": 6966.0}, {"date": "2021-04-12", "close": 28.44, "volume": 13365.0}, {"date": "2021-04-13", "close": 27.95, "volume": 22222.0}, {"date": "2021-04-14", "close": 28.46, "volume": 13961.0}, {"date": "2021-04-15", "close": 28.13, "volume": 5508.0}, {"date": "2021-04-16", "close": 27.76, "volume": 3946.0}, {"date": "2021-04-19", "close": 28.05, "volume": 1805.0}, {"date": "2021-04-20", "close": 27.89, "volume": 1464.0}, {"date": "2021-04-21", "close": 27.8463, "volume": 3731.0}, {"date": "2021-04-22", "close": 28.325, "volume": 10279.0}, {"date": "2021-04-23", "close": 27.93, "volume": 16965.0}, {"date": "2021-04-26", "close": 27.99, "volume": 24601.0}, {"date": "2021-04-27", "close": 28.0, "volume": 46494.0}, {"date": "2021-04-28", "close": 28.0, "volume": 3439.0}, {"date": "2021-04-29", "close": 30.0, "volume": 23360.0}, {"date": "2021-04-30", "close": 28.76, "volume": 10964.0}, {"date": "2021-05-03", "close": 29.1, "volume": 1055.0}, {"date": "2021-05-04", "close": 29.5, "volume": 3432.0}, {"date": "2021-05-05", "close": 29.62, "volume": 2360.0}, {"date": "2021-05-06", "close": 29.81, "volume": 915.0}, {"date": "2021-05-07", "close": 29.51, "volume": 284.0}, {"date": "2021-05-10", "close": 29.04, "volume": 2874.0}, {"date": "2021-05-11", "close": 29.21, "volume": 2108.0}, {"date": "2021-05-12", "close": 29.34, "volume": 1194.0}, {"date": "2021-05-13", "close": 28.86, "volume": 25474.0}, {"date": "2021-05-14", "close": 28.9, "volume": 9649.0}, {"date": "2021-05-17", "close": 29.46, "volume": 3948.0}, {"date": "2021-05-18", "close": 29.13, "volume": 1016.0}, {"date": "2021-05-19", "close": 30.67, "volume": 11853.0}, {"date": "2021-05-20", "close": 30.5, "volume": 7469.0}, {"date": "2021-05-21", "close": 30.2001, "volume": 3597.0}, {"date": "2021-05-24", "close": 31.26, "volume": 10193.0}, {"date": "2021-05-25", "close": 30.715, "volume": 12955.0}, {"date": "2021-05-26", "close": 31.05, "volume": 13301.0}, {"date": "2021-05-27", "close": 31.35, "volume": 1879.0}, {"date": "2021-05-28", "close": 31.98, "volume": 4260.0}, {"date": "2021-06-01", "close": 31.49, "volume": 2614.0}, {"date": "2021-06-02", "close": 31.75, "volume": 3963.0}, {"date": "2021-06-03", "close": 31.03, "volume": 6472.0}, {"date": "2021-06-04", "close": 31.67, "volume": 9126.0}, {"date": "2021-06-07", "close": 31.0, "volume": 9609.0}, {"date": "2021-06-08", "close": 31.34, "volume": 3482.0}, {"date": "2021-06-09", "close": 30.1, "volume": 9827.0}, {"date": "2021-06-10", "close": 29.52, "volume": 6618.0}, {"date": "2021-06-11", "close": 30.46, "volume": 13157.0}, {"date": "2021-06-14", "close": 29.1041, "volume": 999.0}, {"date": "2021-06-15", "close": 28.07, "volume": 10128.0}, {"date": "2021-06-16", "close": 28.16, "volume": 5229.0}, {"date": "2021-06-17", "close": 28.79, "volume": 7560.0}, {"date": "2021-06-18", "close": 27.64, "volume": 8641.0}, {"date": "2021-06-21", "close": 27.66, "volume": 420.0}, {"date": "2021-06-22", "close": 26.95, "volume": 23076.0}, {"date": "2021-06-23", "close": 27.199, "volume": 3457.0}, {"date": "2021-06-24", "close": 27.32, "volume": 8142.0}, {"date": "2021-06-25", "close": 27.58, "volume": 4327.0}, {"date": "2021-06-28", "close": 27.54, "volume": 4534.0}, {"date": "2021-06-29", "close": 27.361, "volume": 5972.0}, {"date": "2021-06-30", "close": 26.95, "volume": 7454.0}, {"date": "2021-07-01", "close": 27.45, "volume": 1980.0}, {"date": "2021-07-02", "close": 27.465, "volume": 965.0}, {"date": "2021-07-06", "close": 27.41, "volume": 9481.0}, {"date": "2021-07-07", "close": 27.87, "volume": 9400.0}, {"date": "2021-07-08", "close": 27.25, "volume": 2290.0}, {"date": "2021-07-09", "close": 27.26, "volume": 4902.0}, {"date": "2021-07-12", "close": 27.395, "volume": 3051.0}, {"date": "2021-07-13", "close": 27.1105, "volume": 4713.0}, {"date": "2021-07-14", "close": 26.9894, "volume": 10207.0}, {"date": "2021-07-15", "close": 27.31, "volume": 2744.0}, {"date": "2021-07-16", "close": 27.47, "volume": 1474.0}, {"date": "2021-07-19", "close": 27.25, "volume": 162.0}, {"date": "2021-07-20", "close": 27.75, "volume": 1330.0}, {"date": "2021-07-21", "close": 27.5, "volume": 2120.0}, {"date": "2021-07-22", "close": 26.75, "volume": 2693.0}, {"date": "2021-07-23", "close": 26.5, "volume": 6348.0}, {"date": "2021-07-26", "close": 26.18, "volume": 614.0}, {"date": "2021-07-27", "close": 26.22, "volume": 559.0}, {"date": "2021-07-28", "close": 26.09, "volume": 1806.0}, {"date": "2021-07-29", "close": 26.39, "volume": 26053.0}, {"date": "2021-07-30", "close": 25.71, "volume": 9045.0}, {"date": "2021-08-02", "close": 25.6995, "volume": 7408.0}, {"date": "2021-08-03", "close": 26.1907, "volume": 78533.0}, {"date": "2021-08-04", "close": 26.4, "volume": 5299.0}, {"date": "2021-08-05", "close": 26.28, "volume": 1047.0}, {"date": "2021-08-06", "close": 26.31, "volume": 3364.0}, {"date": "2021-08-09", "close": 26.4, "volume": 3297.0}, {"date": "2021-08-10", "close": 26.31, "volume": 8011.0}, {"date": "2021-08-11", "close": 27.155, "volume": 1187.0}, {"date": "2021-08-12", "close": 26.65, "volume": 19308.0}, {"date": "2021-08-13", "close": 27.27, "volume": 2536.0}, {"date": "2021-08-16", "close": 26.7, "volume": 6901.0}, {"date": "2021-08-17", "close": 26.57, "volume": 609.0}, {"date": "2021-08-18", "close": 26.5, "volume": 342.0}, {"date": "2021-08-19", "close": 26.0, "volume": 244.0}, {"date": "2021-08-20", "close": 26.0, "volume": null}, {"date": "2021-08-23", "close": 26.05, "volume": 4463.0}, {"date": "2021-08-24", "close": 25.88, "volume": 5191.0}, {"date": "2021-08-25", "close": 26.25, "volume": 2836.0}, {"date": "2021-08-26", "close": 26.76, "volume": 432.0}, {"date": "2021-08-27", "close": 26.7, "volume": 5672.0}, {"date": "2021-08-30", "close": 26.01, "volume": 8079.0}, {"date": "2021-08-31", "close": 26.5, "volume": 3783.0}, {"date": "2021-09-01", "close": 26.31, "volume": 3689.0}, {"date": "2021-09-02", "close": 25.9815, "volume": 5868.0}, {"date": "2021-09-03", "close": 26.76, "volume": 7248.0}, {"date": "2021-09-07", "close": 26.6, "volume": 23359.0}, {"date": "2021-09-08", "close": 26.46, "volume": 15158.0}, {"date": "2021-09-09", "close": 26.56, "volume": 4482.0}, {"date": "2021-09-10", "close": 26.6, "volume": 13942.0}, {"date": "2021-09-13", "close": 26.6, "volume": 19904.0}, {"date": "2021-09-14", "close": 26.75, "volume": 7417.0}, {"date": "2021-09-15", "close": 26.7, "volume": 612.0}, {"date": "2021-09-16", "close": 26.74, "volume": 3421.0}, {"date": "2021-09-17", "close": 27.5, "volume": 21413.0}, {"date": "2021-09-20", "close": 26.818, "volume": 13226.0}, {"date": "2021-09-21", "close": 27.53, "volume": 15603.0}, {"date": "2021-09-22", "close": 27.0, "volume": 13426.0}, {"date": "2021-09-23", "close": 27.05, "volume": 869.0}, {"date": "2021-09-24", "close": 27.688, "volume": 2172.0}, {"date": "2021-09-27", "close": 26.6101, "volume": 235.0}, {"date": "2021-09-28", "close": 26.66, "volume": 4696.0}, {"date": "2021-09-29", "close": 26.66, "volume": null}, {"date": "2021-09-30", "close": 27.25, "volume": 2484.0}, {"date": "2021-10-01", "close": 27.096, "volume": 1171.0}, {"date": "2021-10-04", "close": 26.58, "volume": 4054.0}, {"date": "2021-10-05", "close": 26.58, "volume": null}, {"date": "2021-10-06", "close": 26.6, "volume": 2832.0}, {"date": "2021-10-07", "close": 26.5, "volume": 12967.0}, {"date": "2021-10-08", "close": 26.06, "volume": 3061.0}, {"date": "2021-10-11", "close": 26.2, "volume": 8388.0}, {"date": "2021-10-12", "close": 25.99, "volume": 32763.0}, {"date": "2021-10-13", "close": 26.01, "volume": 4891.0}, {"date": "2021-10-14", "close": 26.0, "volume": 12955.0}, {"date": "2021-10-15", "close": 25.82, "volume": 8498.0}, {"date": "2021-10-18", "close": 25.81, "volume": 2309.0}, {"date": "2021-10-19", "close": 25.54, "volume": 8517.0}, {"date": "2021-10-20", "close": 25.75, "volume": 2721.0}, {"date": "2021-10-21", "close": 25.62, "volume": 3094.0}, {"date": "2021-10-22", "close": 25.5, "volume": 8075.0}, {"date": "2021-10-25", "close": 25.56, "volume": 9373.0}, {"date": "2021-10-26", "close": 25.4248, "volume": 5536.0}, {"date": "2021-10-27", "close": 25.2, "volume": 3457.0}, {"date": "2021-10-28", "close": 25.23, "volume": 2538.0}, {"date": "2021-10-29", "close": 25.25, "volume": 4504.0}, {"date": "2021-11-01", "close": 26.1, "volume": 24526.0}, {"date": "2021-11-02", "close": 26.37, "volume": 29192.0}, {"date": "2021-11-03", "close": 26.5, "volume": 427.0}, {"date": "2021-11-04", "close": 26.84, "volume": 2805.0}, {"date": "2021-11-05", "close": 26.2, "volume": 7672.0}, {"date": "2021-11-08", "close": 26.8, "volume": 10884.0}, {"date": "2021-11-09", "close": 26.8, "volume": null}, {"date": "2021-11-10", "close": 26.2, "volume": 3959.0}, {"date": "2021-11-11", "close": 26.25, "volume": 73158.0}, {"date": "2021-11-12", "close": 26.25, "volume": 49555.0}, {"date": "2021-11-15", "close": 26.25, "volume": 43111.0}, {"date": "2021-11-16", "close": 26.2, "volume": 9976.0}, {"date": "2021-11-17", "close": 26.2, "volume": 6564.0}, {"date": "2021-11-18", "close": 26.21, "volume": 3808.0}, {"date": "2021-11-19", "close": 26.25, "volume": 8845.0}, {"date": "2021-11-22", "close": 26.25, "volume": 11378.0}, {"date": "2021-11-23", "close": 26.1186, "volume": 10388.0}, {"date": "2021-11-24", "close": 26.1186, "volume": null}, {"date": "2021-11-26", "close": 26.25, "volume": 2281.0}, {"date": "2021-11-29", "close": 26.15, "volume": 1788.0}, {"date": "2021-11-30", "close": 26.0, "volume": 2318.0}, {"date": "2021-12-01", "close": 25.77, "volume": 9793.0}, {"date": "2021-12-02", "close": 25.84, "volume": 9946.0}, {"date": "2021-12-03", "close": 25.9, "volume": 3960.0}, {"date": "2021-12-06", "close": 25.88, "volume": 11039.0}, {"date": "2021-12-07", "close": 26.0, "volume": 31314.0}, {"date": "2021-12-08", "close": 26.0, "volume": 10609.0}, {"date": "2021-12-09", "close": 26.02, "volume": 7496.0}, {"date": "2021-12-10", "close": 26.15, "volume": 1366.0}, {"date": "2021-12-13", "close": 25.76, "volume": 1401.0}, {"date": "2021-12-14", "close": 25.88, "volume": 3688.0}, {"date": "2021-12-15", "close": 25.77, "volume": 1764.0}, {"date": "2021-12-16", "close": 26.21, "volume": 1111.0}, {"date": "2021-12-17", "close": 26.15, "volume": 3204.0}, {"date": "2021-12-20", "close": 25.46, "volume": 4265.0}, {"date": "2021-12-21", "close": 25.15, "volume": 8522.0}, {"date": "2021-12-22", "close": 25.05, "volume": 4329.0}, {"date": "2021-12-23", "close": 25.06, "volume": 16496.0}, {"date": "2021-12-27", "close": 25.0, "volume": 4151.0}, {"date": "2021-12-28", "close": 25.04, "volume": 2639.0}, {"date": "2021-12-29", "close": 25.12, "volume": 3725.0}, {"date": "2021-12-30", "close": 25.0984, "volume": 1796.0}, {"date": "2021-12-31", "close": 25.13, "volume": 2493.0}, {"date": "2022-01-03", "close": 25.35, "volume": 108282.0}, {"date": "2022-01-04", "close": 25.22, "volume": 114889.0}, {"date": "2022-01-05", "close": 25.99, "volume": 56249.0}, {"date": "2022-01-06", "close": 25.74, "volume": 2352.0}, {"date": "2022-01-07", "close": 25.85, "volume": 4707.0}, {"date": "2022-01-10", "close": 25.75, "volume": 19809.0}, {"date": "2022-01-11", "close": 25.91, "volume": 15611.0}, {"date": "2022-01-12", "close": 26.3, "volume": 25926.0}, {"date": "2022-01-13", "close": 26.8, "volume": 7798.0}, {"date": "2022-01-14", "close": 26.75, "volume": 14618.0}, {"date": "2022-01-18", "close": 26.71, "volume": 2858.0}, {"date": "2022-01-19", "close": 26.5, "volume": 15897.0}, {"date": "2022-01-20", "close": 26.48, "volume": 5759.0}, {"date": "2022-01-21", "close": 26.05, "volume": 2103.0}, {"date": "2022-01-24", "close": 26.1, "volume": 4986.0}, {"date": "2022-01-25", "close": 26.12, "volume": 34355.0}, {"date": "2022-01-26", "close": 26.3, "volume": 7499.0}, {"date": "2022-01-27", "close": 26.25, "volume": 2412.0}, {"date": "2022-01-28", "close": 26.0, "volume": 31937.0}, {"date": "2022-01-31", "close": 26.02, "volume": 2951.0}, {"date": "2022-02-01", "close": 26.19, "volume": 5707.0}, {"date": "2022-02-02", "close": 26.01, "volume": 2589.0}, {"date": "2022-02-03", "close": 26.05, "volume": 2676.0}, {"date": "2022-02-04", "close": 26.29, "volume": 1944.0}, {"date": "2022-02-07", "close": 26.0, "volume": 20130.0}, {"date": "2022-02-08", "close": 26.0, "volume": 120.0}, {"date": "2022-02-09", "close": 26.14, "volume": 244.0}, {"date": "2022-02-10", "close": 26.25, "volume": 6100.0}, {"date": "2022-02-11", "close": 26.0899, "volume": 974.0}, {"date": "2022-02-14", "close": 26.0, "volume": 18570.0}, {"date": "2022-02-15", "close": 26.27, "volume": 276.0}, {"date": "2022-02-16", "close": 26.05, "volume": 1220.0}, {"date": "2022-02-17", "close": 26.37, "volume": 911.0}, {"date": "2022-02-18", "close": 26.42, "volume": 298.0}, {"date": "2022-02-22", "close": 26.15, "volume": 4484.0}, {"date": "2022-02-23", "close": 26.18, "volume": 3954.0}, {"date": "2022-02-24", "close": 26.03, "volume": 12125.0}, {"date": "2022-02-25", "close": 26.59, "volume": 18391.0}, {"date": "2022-02-28", "close": 26.4, "volume": 305.0}, {"date": "2022-03-01", "close": 26.03, "volume": 37519.0}, {"date": "2022-03-02", "close": 26.03, "volume": 288.0}, {"date": "2022-03-03", "close": 26.28, "volume": 383.0}, {"date": "2022-03-04", "close": 26.13, "volume": 398.0}, {"date": "2022-03-07", "close": 26.01, "volume": 3049.0}, {"date": "2022-03-08", "close": 26.05, "volume": 2697.0}, {"date": "2022-03-09", "close": 26.05, "volume": null}, {"date": "2022-03-10", "close": 26.26, "volume": 11744.0}, {"date": "2022-03-11", "close": 26.0, "volume": 212554.0}, {"date": "2022-03-14", "close": 26.33, "volume": 759.0}, {"date": "2022-03-15", "close": 26.31, "volume": 5566.0}, {"date": "2022-03-16", "close": 26.19, "volume": 1224.0}, {"date": "2022-03-17", "close": 26.19, "volume": null}, {"date": "2022-03-18", "close": 26.06, "volume": 4387.0}, {"date": "2022-03-21", "close": 26.23, "volume": 2777.0}, {"date": "2022-03-22", "close": 26.16, "volume": 1253.0}, {"date": "2022-03-23", "close": 26.3791, "volume": 722.0}, {"date": "2022-03-24", "close": 26.15, "volume": 273.0}, {"date": "2022-03-25", "close": 26.15, "volume": null}, {"date": "2022-03-28", "close": 26.14, "volume": 6819.0}, {"date": "2022-03-29", "close": 26.1901, "volume": 3668.0}, {"date": "2022-03-30", "close": 26.02, "volume": 7172.0}, {"date": "2022-03-31", "close": 26.09, "volume": 11975.0}, {"date": "2022-04-01", "close": 26.265, "volume": 14628.0}, {"date": "2022-04-04", "close": 26.01, "volume": 12607.0}, {"date": "2022-04-05", "close": 26.02, "volume": 1497.0}, {"date": "2022-04-06", "close": 26.2, "volume": 3911.0}, {"date": "2022-04-07", "close": 26.24, "volume": 8436.0}, {"date": "2022-04-08", "close": 26.24, "volume": null}, {"date": "2022-04-11", "close": 26.47, "volume": 1566.0}, {"date": "2022-04-12", "close": 26.31, "volume": 2477.0}, {"date": "2022-04-13", "close": 26.29, "volume": 282.0}, {"date": "2022-04-14", "close": 26.1, "volume": 1677.0}, {"date": "2022-04-18", "close": 25.97, "volume": 2127.0}, {"date": "2022-04-19", "close": 25.79, "volume": 14491.0}, {"date": "2022-04-20", "close": 26.29, "volume": 2666.0}, {"date": "2022-04-21", "close": 26.16, "volume": 1595.0}, {"date": "2022-04-22", "close": 26.17, "volume": 1216.0}, {"date": "2022-04-25", "close": 26.1, "volume": 1225.0}, {"date": "2022-04-26", "close": 26.0, "volume": 1341.0}, {"date": "2022-04-27", "close": 26.0, "volume": 3429.0}, {"date": "2022-04-28", "close": 26.05, "volume": 2603.0}, {"date": "2022-04-29", "close": 25.94, "volume": 4931.0}, {"date": "2022-05-02", "close": 25.76, "volume": 4061.0}, {"date": "2022-05-03", "close": 25.97, "volume": 5061.0}, {"date": "2022-05-04", "close": 26.1, "volume": 5679.0}, {"date": "2022-05-05", "close": 26.28, "volume": 2626.0}, {"date": "2022-05-06", "close": 26.0, "volume": 3252.0}, {"date": "2022-05-09", "close": 25.99, "volume": 34383.0}, {"date": "2022-05-10", "close": 26.0, "volume": 7987.0}, {"date": "2022-05-11", "close": 26.0, "volume": 34069.0}, {"date": "2022-05-12", "close": 26.1, "volume": 15916.0}, {"date": "2022-05-13", "close": 26.0721, "volume": 103848.0}, {"date": "2022-05-16", "close": 25.6, "volume": 12098.0}, {"date": "2022-05-17", "close": 26.81, "volume": 45426.0}, {"date": "2022-05-18", "close": 26.76, "volume": 18790.0}, {"date": "2022-05-19", "close": 26.9, "volume": 8715.0}, {"date": "2022-05-20", "close": 26.5, "volume": 5741.0}, {"date": "2022-05-23", "close": 26.51, "volume": 5526.0}, {"date": "2022-05-24", "close": 26.7, "volume": 15611.0}, {"date": "2022-05-25", "close": 26.47, "volume": 1423.0}, {"date": "2022-05-26", "close": 26.61, "volume": 5558.0}, {"date": "2022-05-27", "close": 26.78, "volume": 12047.0}, {"date": "2022-05-31", "close": 27.17, "volume": 3573.0}, {"date": "2022-06-01", "close": 26.61, "volume": 7219.0}, {"date": "2022-06-02", "close": 26.69, "volume": 1219.0}, {"date": "2022-06-03", "close": 27.0, "volume": 6071.0}, {"date": "2022-06-06", "close": 26.68, "volume": 4946.0}, {"date": "2022-06-07", "close": 26.72, "volume": 9616.0}, {"date": "2022-06-08", "close": 26.8, "volume": 2600.0}, {"date": "2022-06-09", "close": 26.67, "volume": 6447.0}, {"date": "2022-06-10", "close": 26.6745, "volume": 9860.0}, {"date": "2022-06-13", "close": 26.0, "volume": 23446.0}, {"date": "2022-06-14", "close": 25.975, "volume": 7602.0}, {"date": "2022-06-15", "close": 26.0, "volume": 6345.0}, {"date": "2022-06-16", "close": 26.0031, "volume": 118426.0}, {"date": "2022-06-17", "close": 26.28, "volume": 1289.0}, {"date": "2022-06-21", "close": 25.89, "volume": 4344.0}, {"date": "2022-06-22", "close": 25.98, "volume": 1887.0}, {"date": "2022-06-23", "close": 26.01, "volume": 4095.0}, {"date": "2022-06-24", "close": 25.75, "volume": 1630.0}, {"date": "2022-06-27", "close": 26.0, "volume": 4309.0}, {"date": "2022-06-28", "close": 25.9, "volume": 2826.0}, {"date": "2022-06-29", "close": 25.88, "volume": 2636.0}, {"date": "2022-06-30", "close": 25.87, "volume": 3317.0}, {"date": "2022-07-01", "close": 25.98, "volume": 4899.0}, {"date": "2022-07-05", "close": 25.63, "volume": 10181.0}, {"date": "2022-07-06", "close": 26.0, "volume": 8349.0}, {"date": "2022-07-07", "close": 25.91, "volume": 2763.0}, {"date": "2022-07-08", "close": 25.6766, "volume": 2644.0}, {"date": "2022-07-11", "close": 26.07, "volume": 2842.0}, {"date": "2022-07-12", "close": 26.11, "volume": 5227.0}, {"date": "2022-07-13", "close": 27.0, "volume": 9078.0}, {"date": "2022-07-14", "close": 27.54, "volume": 9970.0}, {"date": "2022-07-15", "close": 27.48, "volume": 3812.0}, {"date": "2022-07-18", "close": 27.6, "volume": 536.0}, {"date": "2022-07-19", "close": 26.28, "volume": 19556.0}, {"date": "2022-07-20", "close": 26.28, "volume": null}, {"date": "2022-07-21", "close": 26.28, "volume": 5299.0}, {"date": "2022-07-22", "close": 26.24, "volume": 2905.0}, {"date": "2022-07-25", "close": 25.88, "volume": 2933.0}, {"date": "2022-07-26", "close": 25.885, "volume": 2400.0}, {"date": "2022-07-27", "close": 27.32, "volume": 17161.0}, {"date": "2022-07-28", "close": 26.56, "volume": 1525.0}, {"date": "2022-07-29", "close": 26.7, "volume": 700.0}, {"date": "2022-08-01", "close": 25.95, "volume": 780.0}, {"date": "2022-08-02", "close": 25.44, "volume": 2158.0}, {"date": "2022-08-03", "close": 25.89, "volume": 1472.0}, {"date": "2022-08-04", "close": 25.5, "volume": 5426.0}, {"date": "2022-08-05", "close": 25.5, "volume": 5896.0}, {"date": "2022-08-08", "close": 25.21, "volume": 4043.0}, {"date": "2022-08-09", "close": 24.57, "volume": 13520.0}, {"date": "2022-08-10", "close": 24.68, "volume": 3939.0}, {"date": "2022-08-11", "close": 24.61, "volume": 1618.0}, {"date": "2022-08-12", "close": 25.64, "volume": 10554.0}, {"date": "2022-08-15", "close": 24.87, "volume": 1301.0}, {"date": "2022-08-16", "close": 24.96, "volume": 7058.0}, {"date": "2022-08-17", "close": 24.78, "volume": 2672.0}, {"date": "2022-08-18", "close": 25.6, "volume": 17563.0}, {"date": "2022-08-19", "close": 25.67, "volume": 8064.0}, {"date": "2022-08-22", "close": 25.5029, "volume": 1230.0}, {"date": "2022-08-23", "close": 25.53, "volume": 5611.0}, {"date": "2022-08-24", "close": 25.52, "volume": 8410.0}, {"date": "2022-08-25", "close": 25.58, "volume": 9913.0}, {"date": "2022-08-26", "close": 25.35, "volume": 5009.0}, {"date": "2022-08-29", "close": 25.33, "volume": 1541.0}, {"date": "2022-08-30", "close": 25.19, "volume": 3258.0}, {"date": "2022-08-31", "close": 25.07, "volume": 3283.0}, {"date": "2022-09-01", "close": 25.09, "volume": 1758.0}, {"date": "2022-09-02", "close": 25.18, "volume": 5628.0}, {"date": "2022-09-06", "close": 25.15, "volume": 23848.0}, {"date": "2022-09-07", "close": 24.93, "volume": 8762.0}, {"date": "2022-09-08", "close": 24.82, "volume": 10597.0}, {"date": "2022-09-09", "close": 25.0, "volume": 10967.0}, {"date": "2022-09-12", "close": 24.52, "volume": 7016.0}, {"date": "2022-09-13", "close": 24.33, "volume": 5298.0}, {"date": "2022-09-14", "close": 24.3, "volume": 5225.0}, {"date": "2022-09-15", "close": 23.9, "volume": 9609.0}, {"date": "2022-09-16", "close": 23.9, "volume": null}, {"date": "2022-09-19", "close": 24.09, "volume": 5237.0}, {"date": "2022-09-20", "close": 22.98, "volume": 1764.0}, {"date": "2022-09-21", "close": 23.05, "volume": 2799.0}, {"date": "2022-09-22", "close": 22.72, "volume": 3142.0}, {"date": "2022-09-23", "close": 22.28, "volume": 5168.0}, {"date": "2022-09-26", "close": 22.28, "volume": null}, {"date": "2022-09-27", "close": 22.52, "volume": 1611.0}, {"date": "2022-09-28", "close": 22.69, "volume": 1797.0}, {"date": "2022-09-29", "close": 22.35, "volume": 1619.0}, {"date": "2022-09-30", "close": 22.07, "volume": 3617.0}, {"date": "2022-10-03", "close": 22.1, "volume": 2850.0}, {"date": "2022-10-04", "close": 21.92, "volume": 11612.0}, {"date": "2022-10-05", "close": 21.71, "volume": 2090.0}, {"date": "2022-10-06", "close": 21.96, "volume": 1018.0}, {"date": "2022-10-07", "close": 21.32, "volume": 3479.0}, {"date": "2022-10-10", "close": 21.18, "volume": 807.0}, {"date": "2022-10-11", "close": 20.86, "volume": 1612.0}, {"date": "2022-10-12", "close": 20.9, "volume": 3844.0}, {"date": "2022-10-13", "close": 21.0, "volume": 4627.0}, {"date": "2022-10-14", "close": 20.99, "volume": 1884.0}, {"date": "2022-10-17", "close": 20.76, "volume": 2920.0}, {"date": "2022-10-18", "close": 20.82, "volume": 5259.0}, {"date": "2022-10-19", "close": 20.88, "volume": 2016.0}, {"date": "2022-10-20", "close": 21.09, "volume": 3030.0}, {"date": "2022-10-21", "close": 20.77, "volume": 1304.0}, {"date": "2022-10-24", "close": 21.16, "volume": 16746.0}, {"date": "2022-10-25", "close": 21.88, "volume": 6349.0}, {"date": "2022-10-26", "close": 22.05, "volume": 2702.0}, {"date": "2022-10-27", "close": 23.49, "volume": 7347.0}, {"date": "2022-10-28", "close": 24.23, "volume": 2123.0}, {"date": "2022-10-31", "close": 24.17, "volume": 5095.0}, {"date": "2022-11-01", "close": 24.01, "volume": 2226.0}, {"date": "2022-11-02", "close": 24.22, "volume": 13242.0}, {"date": "2022-11-03", "close": 23.99, "volume": 1410.0}, {"date": "2022-11-04", "close": 23.65, "volume": 1048.0}, {"date": "2022-11-07", "close": 22.8, "volume": 1150.0}, {"date": "2022-11-08", "close": 24.5, "volume": 9805.0}, {"date": "2022-11-09", "close": 24.71, "volume": 4717.0}, {"date": "2022-11-10", "close": 24.83, "volume": 3391.0}, {"date": "2022-11-11", "close": 24.6, "volume": 4521.0}, {"date": "2022-11-14", "close": 24.775, "volume": 15400.0}, {"date": "2022-11-15", "close": 24.55, "volume": 8283.0}, {"date": "2022-11-16", "close": 23.67, "volume": 16069.0}, {"date": "2022-11-17", "close": 23.41, "volume": 18536.0}, {"date": "2022-11-18", "close": 23.51, "volume": 239.0}, {"date": "2022-11-21", "close": 24.25, "volume": 7139.0}, {"date": "2022-11-22", "close": 24.43, "volume": 6688.0}, {"date": "2022-11-23", "close": 23.7, "volume": 5910.0}, {"date": "2022-11-25", "close": 23.67, "volume": 2918.0}, {"date": "2022-11-28", "close": 23.1996, "volume": 107116.0}, {"date": "2022-11-29", "close": 23.72, "volume": 14686.0}, {"date": "2022-11-30", "close": 23.6, "volume": 74585.0}, {"date": "2022-12-01", "close": 24.0, "volume": 6346.0}, {"date": "2022-12-02", "close": 24.79, "volume": 7422.0}, {"date": "2022-12-05", "close": 25.05, "volume": 16170.0}, {"date": "2022-12-06", "close": 25.5, "volume": 11360.0}, {"date": "2022-12-07", "close": 25.28, "volume": 6682.0}, {"date": "2022-12-08", "close": 24.99, "volume": 11597.0}, {"date": "2022-12-09", "close": 24.68, "volume": 2156.0}, {"date": "2022-12-12", "close": 23.99, "volume": 19546.0}, {"date": "2022-12-13", "close": 23.16, "volume": 116954.0}, {"date": "2022-12-14", "close": 23.29, "volume": 110847.0}, {"date": "2022-12-15", "close": 23.7, "volume": 8396.0}, {"date": "2022-12-16", "close": 23.47, "volume": 5325.0}, {"date": "2022-12-19", "close": 24.35, "volume": 40185.0}, {"date": "2022-12-20", "close": 24.38, "volume": 3661.0}, {"date": "2022-12-21", "close": 24.06, "volume": 18207.0}, {"date": "2022-12-22", "close": 23.295, "volume": 11192.0}, {"date": "2022-12-23", "close": 23.61, "volume": 6782.0}, {"date": "2022-12-27", "close": 24.005, "volume": 11108.0}, {"date": "2022-12-28", "close": 23.32, "volume": 23027.0}, {"date": "2022-12-29", "close": 23.11, "volume": 25715.0}, {"date": "2022-12-30", "close": 23.31, "volume": 8613.0}, {"date": "2023-01-03", "close": 23.11, "volume": 22529.0}, {"date": "2023-01-04", "close": 24.12, "volume": 4823.0}, {"date": "2023-01-05", "close": 24.19, "volume": 479831.0}, {"date": "2023-01-06", "close": 26.99, "volume": 37880.0}, {"date": "2023-01-09", "close": 26.5, "volume": 36514.0}, {"date": "2023-01-10", "close": 25.5, "volume": 6850.0}, {"date": "2023-01-11", "close": 25.96, "volume": 734.0}, {"date": "2023-01-12", "close": 26.0, "volume": 2006.0}, {"date": "2023-01-13", "close": 27.3, "volume": 14713.0}, {"date": "2023-01-17", "close": 30.0, "volume": 29266.0}, {"date": "2023-01-18", "close": 30.13, "volume": 8279.0}, {"date": "2023-01-19", "close": 30.02, "volume": 7334.0}, {"date": "2023-01-20", "close": 29.73, "volume": 2031.0}, {"date": "2023-01-23", "close": 29.275, "volume": 3532.0}, {"date": "2023-01-24", "close": 29.5437, "volume": 3622.0}, {"date": "2023-01-25", "close": 28.45, "volume": 1594.0}, {"date": "2023-01-26", "close": 29.09, "volume": 4106.0}, {"date": "2023-01-27", "close": 29.5, "volume": 1535.0}, {"date": "2023-01-30", "close": 28.66, "volume": 1456.0}, {"date": "2023-01-31", "close": 28.75, "volume": 3059.0}, {"date": "2023-02-01", "close": 28.3, "volume": 1836.0}, {"date": "2023-02-02", "close": 28.2609, "volume": 1571.0}, {"date": "2023-02-03", "close": 28.0, "volume": 2351.0}, {"date": "2023-02-06", "close": 28.5, "volume": 2331.0}, {"date": "2023-02-07", "close": 28.41, "volume": 3773.0}, {"date": "2023-02-08", "close": 29.39, "volume": 5838.0}, {"date": "2023-02-09", "close": 29.81, "volume": 664.0}, {"date": "2023-02-10", "close": 29.17, "volume": 6699.0}, {"date": "2023-02-13", "close": 29.04, "volume": 1250.0}, {"date": "2023-02-14", "close": 28.25, "volume": 1148.0}, {"date": "2023-02-15", "close": 28.75, "volume": 3387.0}, {"date": "2023-02-16", "close": 29.0, "volume": 4512.0}, {"date": "2023-02-17", "close": 29.22, "volume": 6465.0}, {"date": "2023-02-21", "close": 29.25, "volume": 288.0}, {"date": "2023-02-22", "close": 28.3824, "volume": 442.0}, {"date": "2023-02-23", "close": 28.61, "volume": 899.0}, {"date": "2023-02-24", "close": 28.885, "volume": 822.0}, {"date": "2023-02-27", "close": 28.55, "volume": 1407.0}, {"date": "2023-02-28", "close": 29.25, "volume": 5669.0}, {"date": "2023-03-01", "close": 29.43, "volume": 447.0}, {"date": "2023-03-02", "close": 29.0, "volume": 5333.0}, {"date": "2023-03-03", "close": 28.5, "volume": 4447.0}, {"date": "2023-03-06", "close": 28.44, "volume": 2410.0}, {"date": "2023-03-07", "close": 28.96, "volume": 3788.0}, {"date": "2023-03-08", "close": 28.96, "volume": null}, {"date": "2023-03-09", "close": 29.2975, "volume": 13759.0}, {"date": "2023-03-10", "close": 28.99, "volume": 290.0}, {"date": "2023-03-13", "close": 28.52, "volume": 19501.0}, {"date": "2023-03-14", "close": 28.18, "volume": 2092.0}, {"date": "2023-03-15", "close": 28.13, "volume": 2068.0}, {"date": "2023-03-16", "close": 27.95, "volume": 12863.0}, {"date": "2023-03-17", "close": 27.39, "volume": 1554.0}, {"date": "2023-03-20", "close": 26.79, "volume": 5022.0}, {"date": "2023-03-21", "close": 27.39, "volume": 1667.0}, {"date": "2023-03-22", "close": 27.8, "volume": 2196.0}, {"date": "2023-03-23", "close": 27.95, "volume": 606.0}, {"date": "2023-03-24", "close": 27.85, "volume": 2234.0}, {"date": "2023-03-27", "close": 27.85, "volume": 8132.0}, {"date": "2023-03-28", "close": 28.15, "volume": 1376.0}, {"date": "2023-03-29", "close": 27.7, "volume": 1476.0}, {"date": "2023-03-30", "close": 27.93, "volume": 4089.0}, {"date": "2023-03-31", "close": 28.15, "volume": 5209.0}, {"date": "2023-04-03", "close": 27.97, "volume": 7621.0}, {"date": "2023-04-04", "close": 28.15, "volume": 7694.0}, {"date": "2023-04-05", "close": 28.0, "volume": 446.0}, {"date": "2023-04-06", "close": 28.0, "volume": null}, {"date": "2023-04-10", "close": 28.0, "volume": 677.0}, {"date": "2023-04-11", "close": 28.0, "volume": null}, {"date": "2023-04-12", "close": 28.35, "volume": 1153.0}, {"date": "2023-04-13", "close": 28.35, "volume": 3229.0}, {"date": "2023-04-14", "close": 28.2094, "volume": 288.0}, {"date": "2023-04-17", "close": 27.7, "volume": 16047.0}, {"date": "2023-04-18", "close": 27.7, "volume": 318.0}, {"date": "2023-04-19", "close": 27.65, "volume": 558.0}, {"date": "2023-04-20", "close": 27.36, "volume": 3041.0}, {"date": "2023-04-21", "close": 27.61, "volume": 5412.0}, {"date": "2023-04-24", "close": 27.7, "volume": 2172.0}, {"date": "2023-04-25", "close": 27.33, "volume": 481.0}, {"date": "2023-04-26", "close": 27.3971, "volume": 1109.0}, {"date": "2023-04-27", "close": 27.5, "volume": 730.0}, {"date": "2023-04-28", "close": 27.84, "volume": 1052.0}, {"date": "2023-05-01", "close": 28.0, "volume": 1702.0}, {"date": "2023-05-02", "close": 28.0, "volume": null}, {"date": "2023-05-03", "close": 28.0, "volume": 2475.0}, {"date": "2023-05-04", "close": 28.0, "volume": 826.0}, {"date": "2023-05-05", "close": 28.0642, "volume": 711.0}, {"date": "2023-05-08", "close": 27.95, "volume": 1100.0}, {"date": "2023-05-09", "close": 28.3422, "volume": 4457.0}, {"date": "2023-05-10", "close": 28.95, "volume": 7530.0}, {"date": "2023-05-11", "close": 28.07, "volume": 1360.0}, {"date": "2023-05-12", "close": 29.01, "volume": 1313.0}, {"date": "2023-05-15", "close": 27.06, "volume": 8071.0}, {"date": "2023-05-16", "close": 28.3, "volume": 5409.0}, {"date": "2023-05-17", "close": 27.15, "volume": 13202.0}, {"date": "2023-05-18", "close": 26.9, "volume": 10911.0}, {"date": "2023-05-19", "close": 25.21, "volume": 12669.0}, {"date": "2023-05-22", "close": 28.54, "volume": 51352.0}, {"date": "2023-05-23", "close": 28.5, "volume": 16944.0}, {"date": "2023-05-24", "close": 27.44, "volume": 28608.0}, {"date": "2023-05-25", "close": 27.35, "volume": 4546.0}, {"date": "2023-05-26", "close": 26.96, "volume": 389.0}, {"date": "2023-05-30", "close": 25.74, "volume": 18988.0}, {"date": "2023-05-31", "close": 27.19, "volume": 6484.0}, {"date": "2023-06-01", "close": 27.735, "volume": 3252.0}, {"date": "2023-06-02", "close": 27.44, "volume": 208.0}, {"date": "2023-06-05", "close": 27.86, "volume": 4066.0}, {"date": "2023-06-06", "close": 27.61, "volume": 130.0}, {"date": "2023-06-07", "close": 27.84, "volume": 2197.0}, {"date": "2023-06-08", "close": 27.5, "volume": 1388.0}, {"date": "2023-06-09", "close": 32.575, "volume": 70879.0}, {"date": "2023-06-12", "close": 33.75, "volume": 40320.0}, {"date": "2023-06-13", "close": 33.75, "volume": 17954.0}, {"date": "2023-06-14", "close": 33.59, "volume": 9734.0}, {"date": "2023-06-15", "close": 34.0, "volume": 17296.0}, {"date": "2023-06-16", "close": 33.74, "volume": 6697.0}, {"date": "2023-06-20", "close": 33.8, "volume": 8839.0}, {"date": "2023-06-21", "close": 33.8, "volume": 29120.0}, {"date": "2023-06-22", "close": 33.7, "volume": 2829.0}, {"date": "2023-06-23", "close": 33.6998, "volume": 6358.0}, {"date": "2023-06-26", "close": 33.414, "volume": 5433.0}, {"date": "2023-06-27", "close": 33.07, "volume": 22098.0}, {"date": "2023-06-28", "close": 34.3486, "volume": 4852.0}, {"date": "2023-06-29", "close": 33.75, "volume": 1943.0}, {"date": "2023-06-30", "close": 33.59, "volume": 8768.0}, {"date": "2023-07-03", "close": 33.615, "volume": 898.0}, {"date": "2023-07-05", "close": 33.65, "volume": 1322.0}, {"date": "2023-07-06", "close": 33.64, "volume": 410.0}, {"date": "2023-07-07", "close": 33.75, "volume": 1547.0}, {"date": "2023-07-10", "close": 33.73, "volume": 1635.0}, {"date": "2023-07-11", "close": 33.75, "volume": 2079.0}, {"date": "2023-07-12", "close": 33.69, "volume": 2869.0}, {"date": "2023-07-13", "close": 33.63, "volume": 13105.0}, {"date": "2023-07-14", "close": 32.51, "volume": 6013.0}, {"date": "2023-07-17", "close": 32.15, "volume": 7867.0}, {"date": "2023-07-18", "close": 32.0, "volume": 7124.0}, {"date": "2023-07-19", "close": 31.5, "volume": 25476.0}, {"date": "2023-07-20", "close": 32.2, "volume": 51276.0}, {"date": "2023-07-21", "close": 34.64, "volume": 42444.0}, {"date": "2023-07-24", "close": 34.3, "volume": 4229.0}, {"date": "2023-07-25", "close": 34.02, "volume": 2125.0}, {"date": "2023-07-26", "close": 34.505, "volume": 3707.0}, {"date": "2023-07-27", "close": 34.505, "volume": null}, {"date": "2023-07-28", "close": 34.425, "volume": 6699.0}, {"date": "2023-07-31", "close": 34.37, "volume": 2286.0}, {"date": "2023-08-01", "close": 34.05, "volume": 493.0}, {"date": "2023-08-02", "close": 33.89, "volume": 2209.0}, {"date": "2023-08-03", "close": 33.8, "volume": 3430.0}, {"date": "2023-08-04", "close": 34.96, "volume": 11477.0}, {"date": "2023-08-07", "close": 34.64, "volume": 16768.0}, {"date": "2023-08-08", "close": 35.2, "volume": 9142.0}, {"date": "2023-08-09", "close": 35.93, "volume": 9887.0}, {"date": "2023-08-10", "close": 35.3846, "volume": 812.0}, {"date": "2023-08-11", "close": 34.96, "volume": 968.0}, {"date": "2023-08-14", "close": 36.57, "volume": 26322.0}, {"date": "2023-08-15", "close": 36.37, "volume": 4388.0}, {"date": "2023-08-16", "close": 35.001, "volume": 5866.0}, {"date": "2023-08-17", "close": 35.975, "volume": 1073.0}, {"date": "2023-08-18", "close": 35.0, "volume": 4998.0}, {"date": "2023-08-21", "close": 34.95, "volume": 2387.0}, {"date": "2023-08-22", "close": 35.59, "volume": 7772.0}, {"date": "2023-08-23", "close": 35.5, "volume": 1237.0}, {"date": "2023-08-24", "close": 35.79, "volume": 2109.0}, {"date": "2023-08-25", "close": 35.49, "volume": 6720.0}, {"date": "2023-08-28", "close": 34.57, "volume": 781.0}, {"date": "2023-08-29", "close": 35.15, "volume": 1328.0}, {"date": "2023-08-30", "close": 35.17, "volume": 2079.0}, {"date": "2023-08-31", "close": 35.12, "volume": 404.0}, {"date": "2023-09-01", "close": 35.25, "volume": 4298.0}, {"date": "2023-09-05", "close": 35.09, "volume": 1136.0}, {"date": "2023-09-06", "close": 35.17, "volume": 824.0}, {"date": "2023-09-07", "close": 33.65, "volume": 5260.0}, {"date": "2023-09-08", "close": 35.18, "volume": 3587.0}, {"date": "2023-09-11", "close": 35.18, "volume": null}, {"date": "2023-09-12", "close": 35.18, "volume": null}, {"date": "2023-09-13", "close": 35.18, "volume": null}, {"date": "2023-09-14", "close": 34.5, "volume": 1808.0}, {"date": "2023-09-15", "close": 34.8, "volume": 3056.0}, {"date": "2023-09-18", "close": 34.8, "volume": null}, {"date": "2023-09-19", "close": 34.8, "volume": null}, {"date": "2023-09-20", "close": 34.8, "volume": null}, {"date": "2023-09-21", "close": 34.0001, "volume": 626.0}, {"date": "2023-09-22", "close": 34.5, "volume": 1485.0}, {"date": "2023-09-25", "close": 34.306, "volume": 807.0}, {"date": "2023-09-26", "close": 34.306, "volume": null}, {"date": "2023-09-27", "close": 34.8, "volume": 652.0}, {"date": "2023-09-28", "close": 35.0, "volume": 492.0}, {"date": "2023-09-29", "close": 34.35, "volume": 3151.0}, {"date": "2023-10-02", "close": 33.8758, "volume": 543.0}, {"date": "2023-10-03", "close": 34.0, "volume": 1441.0}, {"date": "2023-10-04", "close": 33.9, "volume": 494.0}, {"date": "2023-10-05", "close": 33.6217, "volume": 2732.0}, {"date": "2023-10-06", "close": 36.0, "volume": 6829.0}, {"date": "2023-10-09", "close": 36.55, "volume": 5052.0}, {"date": "2023-10-10", "close": 36.53, "volume": 6019.0}, {"date": "2023-10-11", "close": 35.2, "volume": 1318.0}, {"date": "2023-10-12", "close": 35.14, "volume": 2381.0}, {"date": "2023-10-13", "close": 35.9999, "volume": 1506.0}, {"date": "2023-10-16", "close": 35.5, "volume": 4846.0}, {"date": "2023-10-17", "close": 35.12, "volume": 1994.0}, {"date": "2023-10-18", "close": 35.4, "volume": 348.0}, {"date": "2023-10-19", "close": 35.4, "volume": null}, {"date": "2023-10-20", "close": 35.0, "volume": 3637.0}, {"date": "2023-10-23", "close": 34.97, "volume": 296.0}, {"date": "2023-10-24", "close": 34.97, "volume": null}, {"date": "2023-10-25", "close": 34.9999, "volume": 1101.0}, {"date": "2023-10-26", "close": 36.7622, "volume": 314.0}, {"date": "2023-10-27", "close": 36.48, "volume": 610.0}, {"date": "2023-10-30", "close": 35.65, "volume": 710.0}, {"date": "2023-10-31", "close": 34.94, "volume": 2702.0}, {"date": "2023-11-01", "close": 34.9399, "volume": 489.0}, {"date": "2023-11-02", "close": 35.0, "volume": 1679.0}, {"date": "2023-11-03", "close": 34.98, "volume": 1869.0}, {"date": "2023-11-06", "close": 34.98, "volume": null}, {"date": "2023-11-07", "close": 34.955, "volume": 1080.0}, {"date": "2023-11-08", "close": 34.0, "volume": 11193.0}, {"date": "2023-11-09", "close": 34.75, "volume": 421.0}, {"date": "2023-11-10", "close": 34.5, "volume": 746.0}, {"date": "2023-11-13", "close": 34.05, "volume": 2385.0}, {"date": "2023-11-14", "close": 33.45, "volume": 5347.0}, {"date": "2023-11-15", "close": 33.5869, "volume": 1262.0}, {"date": "2023-11-16", "close": 34.4999, "volume": 351.0}, {"date": "2023-11-17", "close": 34.17, "volume": 1697.0}, {"date": "2023-11-20", "close": 33.3, "volume": 1185.0}, {"date": "2023-11-21", "close": 33.85, "volume": 4310.0}, {"date": "2023-11-22", "close": 34.37, "volume": 151.0}, {"date": "2023-11-24", "close": 34.37, "volume": null}, {"date": "2023-11-27", "close": 33.8, "volume": 3924.0}, {"date": "2023-11-28", "close": 34.66, "volume": 267.0}, {"date": "2023-11-29", "close": 34.66, "volume": null}, {"date": "2023-11-30", "close": 33.78, "volume": 3975.0}, {"date": "2023-12-01", "close": 33.65, "volume": 1452.0}, {"date": "2023-12-04", "close": 34.45, "volume": 170.0}, {"date": "2023-12-05", "close": 33.96, "volume": 598.0}, {"date": "2023-12-06", "close": 33.96, "volume": null}, {"date": "2023-12-07", "close": 28.75, "volume": 54987.0}, {"date": "2023-12-08", "close": 28.75, "volume": 28509.0}, {"date": "2023-12-11", "close": 28.55, "volume": 2582.0}, {"date": "2023-12-12", "close": 28.15, "volume": 1022.0}, {"date": "2023-12-13", "close": 29.32, "volume": 4773.0}, {"date": "2023-12-14", "close": 29.55, "volume": 15714.0}, {"date": "2023-12-15", "close": 29.59, "volume": 5604.0}, {"date": "2023-12-18", "close": 29.2, "volume": 3202.0}, {"date": "2023-12-19", "close": 29.8, "volume": 2221.0}, {"date": "2023-12-20", "close": 30.0, "volume": 22519.0}, {"date": "2023-12-21", "close": 30.0, "volume": 8235.0}, {"date": "2023-12-22", "close": 30.3, "volume": 29339.0}, {"date": "2023-12-26", "close": 31.23, "volume": 7265.0}, {"date": "2023-12-27", "close": 31.75, "volume": 14402.0}, {"date": "2023-12-28", "close": 31.75, "volume": 2396.0}, {"date": "2023-12-29", "close": 32.24, "volume": 31484.0}, {"date": "2024-01-02", "close": 32.0, "volume": 2545.0}, {"date": "2024-01-03", "close": 32.03, "volume": 5978.0}, {"date": "2024-01-04", "close": 32.5, "volume": 57372.0}, {"date": "2024-01-05", "close": 32.26, "volume": 734.0}, {"date": "2024-01-08", "close": 32.5, "volume": 25661.0}, {"date": "2024-01-09", "close": 32.52, "volume": 3933.0}, {"date": "2024-01-10", "close": 32.5, "volume": 1931.0}, {"date": "2024-01-11", "close": 32.5, "volume": 617.0}, {"date": "2024-01-12", "close": 32.5, "volume": 3471.0}, {"date": "2024-01-16", "close": 31.45, "volume": 14157.0}, {"date": "2024-01-17", "close": 29.6, "volume": 14735.0}, {"date": "2024-01-18", "close": 29.9, "volume": 2288.0}, {"date": "2024-01-19", "close": 29.9675, "volume": 2620.0}, {"date": "2024-01-22", "close": 30.0, "volume": 5029.0}, {"date": "2024-01-23", "close": 29.8202, "volume": 1810.0}, {"date": "2024-01-24", "close": 29.9, "volume": 168.0}, {"date": "2024-01-25", "close": 29.78, "volume": 938.0}, {"date": "2024-01-26", "close": 29.78, "volume": null}, {"date": "2024-01-29", "close": 29.385, "volume": 7446.0}, {"date": "2024-01-30", "close": 29.39, "volume": 1454.0}, {"date": "2024-01-31", "close": 29.3026, "volume": 836.0}, {"date": "2024-02-01", "close": 29.0, "volume": 1848.0}, {"date": "2024-02-02", "close": 29.0, "volume": null}, {"date": "2024-02-05", "close": 29.3, "volume": 1243.0}, {"date": "2024-02-06", "close": 29.4498, "volume": 5520.0}, {"date": "2024-02-07", "close": 29.53, "volume": 739.0}, {"date": "2024-02-08", "close": 29.75, "volume": 1126.0}, {"date": "2024-02-09", "close": 29.45, "volume": 1644.0}, {"date": "2024-02-12", "close": 29.89, "volume": 5154.0}, {"date": "2024-02-13", "close": 28.66, "volume": 4958.0}, {"date": "2024-02-14", "close": 28.03, "volume": 13484.0}, {"date": "2024-02-15", "close": 27.47, "volume": 7340.0}, {"date": "2024-02-16", "close": 28.4, "volume": 12678.0}, {"date": "2024-02-20", "close": 28.025, "volume": 791.0}, {"date": "2024-02-21", "close": 28.025, "volume": null}, {"date": "2024-02-22", "close": 28.4, "volume": 1287.0}, {"date": "2024-02-23", "close": 28.6972, "volume": 2202.0}, {"date": "2024-02-26", "close": 29.17, "volume": 8235.0}, {"date": "2024-02-27", "close": 29.73, "volume": 602.0}, {"date": "2024-02-28", "close": 29.78, "volume": 1404.0}, {"date": "2024-02-29", "close": 29.9671, "volume": 1336.0}, {"date": "2024-03-01", "close": 29.95, "volume": 3430.0}, {"date": "2024-03-04", "close": 29.63, "volume": 414.0}, {"date": "2024-03-05", "close": 29.5098, "volume": 1400.0}, {"date": "2024-03-06", "close": 29.53, "volume": 14883.0}, {"date": "2024-03-07", "close": 29.965, "volume": 12763.0}, {"date": "2024-03-08", "close": 29.6, "volume": 11795.0}, {"date": "2024-03-11", "close": 29.687, "volume": 727.0}, {"date": "2024-03-12", "close": 30.25, "volume": 4201.0}, {"date": "2024-03-13", "close": 30.45, "volume": 4206.0}, {"date": "2024-03-14", "close": 30.47, "volume": 5246.0}, {"date": "2024-03-15", "close": 29.95, "volume": 14639.0}, {"date": "2024-03-18", "close": 29.08, "volume": 9197.0}, {"date": "2024-03-19", "close": 29.362, "volume": 20184.0}, {"date": "2024-03-20", "close": 29.0, "volume": 9167.0}, {"date": "2024-03-21", "close": 28.93, "volume": 6642.0}, {"date": "2024-03-22", "close": 29.0, "volume": 27510.0}, {"date": "2024-03-25", "close": 29.01, "volume": 4536.0}, {"date": "2024-03-26", "close": 29.0, "volume": 1229.0}, {"date": "2024-03-27", "close": 29.0, "volume": 6461.0}, {"date": "2024-03-28", "close": 30.53, "volume": 28079.0}, {"date": "2024-04-01", "close": 30.17, "volume": 738.0}, {"date": "2024-04-02", "close": 29.805, "volume": 1265.0}, {"date": "2024-04-03", "close": 29.99, "volume": 392.0}, {"date": "2024-04-04", "close": 30.64, "volume": 1668.0}, {"date": "2024-04-05", "close": 29.81, "volume": 595.0}, {"date": "2024-04-08", "close": 30.75, "volume": 11237.0}, {"date": "2024-04-09", "close": 33.1, "volume": 12356.0}, {"date": "2024-04-10", "close": 32.99, "volume": 14705.0}, {"date": "2024-04-11", "close": 32.92, "volume": 1240.0}, {"date": "2024-04-12", "close": 32.5, "volume": 805.0}, {"date": "2024-04-15", "close": 32.25, "volume": 255.0}, {"date": "2024-04-16", "close": 32.5, "volume": 2285.0}, {"date": "2024-04-17", "close": 32.5, "volume": 324.0}, {"date": "2024-04-18", "close": 32.5, "volume": 496.0}, {"date": "2024-04-19", "close": 32.5, "volume": 1710.0}, {"date": "2024-04-22", "close": 32.5, "volume": null}, {"date": "2024-04-23", "close": 32.5, "volume": null}, {"date": "2024-04-24", "close": 31.36, "volume": 479.0}, {"date": "2024-04-25", "close": 31.38, "volume": 256.0}, {"date": "2024-04-26", "close": 31.38, "volume": null}, {"date": "2024-04-29", "close": 31.38, "volume": null}, {"date": "2024-04-30", "close": 31.38, "volume": null}, {"date": "2024-05-01", "close": 31.99, "volume": 217.0}, {"date": "2024-05-02", "close": 31.99, "volume": null}, {"date": "2024-05-03", "close": 32.31, "volume": 197.0}, {"date": "2024-05-06", "close": 32.34, "volume": 1948.0}, {"date": "2024-05-07", "close": 32.015, "volume": 1858.0}, {"date": "2024-05-08", "close": 32.1695, "volume": 1240.0}, {"date": "2024-05-09", "close": 32.03, "volume": 1787.0}, {"date": "2024-05-10", "close": 32.26, "volume": 2315.0}, {"date": "2024-05-13", "close": 32.5001, "volume": 17818.0}, {"date": "2024-05-14", "close": 32.67, "volume": 4234.0}, {"date": "2024-05-15", "close": 31.6943, "volume": 8695.0}, {"date": "2024-05-16", "close": 31.56, "volume": 889.0}, {"date": "2024-05-17", "close": 32.28, "volume": 1450.0}, {"date": "2024-05-20", "close": 30.63, "volume": 6545.0}, {"date": "2024-05-21", "close": 30.76, "volume": 5922.0}, {"date": "2024-05-22", "close": 31.04, "volume": 1491.0}, {"date": "2024-05-23", "close": 30.95, "volume": 4384.0}, {"date": "2024-05-24", "close": 31.84, "volume": 4515.0}, {"date": "2024-05-28", "close": 31.9, "volume": 779.0}, {"date": "2024-05-29", "close": 30.5, "volume": 1105.0}, {"date": "2024-05-30", "close": 31.02, "volume": 929.0}, {"date": "2024-05-31", "close": 31.89, "volume": 2508.0}, {"date": "2024-06-03", "close": 31.89, "volume": null}, {"date": "2024-06-04", "close": 31.19, "volume": 4070.0}, {"date": "2024-06-05", "close": 31.25, "volume": 4873.0}, {"date": "2024-06-06", "close": 30.6, "volume": 725.0}, {"date": "2024-06-07", "close": 31.24, "volume": 2232.0}, {"date": "2024-06-10", "close": 31.2421, "volume": 1244.0}, {"date": "2024-06-11", "close": 31.95, "volume": 1384.0}, {"date": "2024-06-12", "close": 32.0, "volume": 7414.0}, {"date": "2024-06-13", "close": 30.979, "volume": 1905.0}, {"date": "2024-06-14", "close": 30.8, "volume": 3552.0}, {"date": "2024-06-17", "close": 32.0, "volume": 4562.0}, {"date": "2024-06-18", "close": 30.74, "volume": 11507.0}, {"date": "2024-06-20", "close": 31.98, "volume": 1906.0}, {"date": "2024-06-21", "close": 30.5, "volume": 25246.0}, {"date": "2024-06-24", "close": 30.75, "volume": 748.0}, {"date": "2024-06-25", "close": 30.53, "volume": 2528.0}, {"date": "2024-06-26", "close": 30.52, "volume": 288.0}, {"date": "2024-06-27", "close": 30.56, "volume": 1477.0}, {"date": "2024-06-28", "close": 31.0856, "volume": 1938.0}, {"date": "2024-07-01", "close": 30.63, "volume": 539.0}, {"date": "2024-07-02", "close": 30.66, "volume": 308.0}, {"date": "2024-07-03", "close": 31.34, "volume": 6075.0}, {"date": "2024-07-05", "close": 31.34, "volume": 649.0}, {"date": "2024-07-08", "close": 30.94, "volume": 4050.0}, {"date": "2024-07-09", "close": 30.6277, "volume": 4050.0}, {"date": "2024-07-10", "close": 30.59, "volume": 2924.0}, {"date": "2024-07-11", "close": 30.21, "volume": 6125.0}, {"date": "2024-07-12", "close": 30.665, "volume": 938.0}, {"date": "2024-07-15", "close": 30.27, "volume": 7549.0}, {"date": "2024-07-16", "close": 31.0, "volume": 1075.0}, {"date": "2024-07-17", "close": 30.54, "volume": 2455.0}, {"date": "2024-07-18", "close": 30.54, "volume": null}, {"date": "2024-07-19", "close": 31.5, "volume": 1211.0}, {"date": "2024-07-22", "close": 30.45, "volume": 2481.0}, {"date": "2024-07-23", "close": 31.0, "volume": 1197.0}, {"date": "2024-07-24", "close": 30.6, "volume": 260.0}, {"date": "2024-07-25", "close": 30.75, "volume": 2840.0}, {"date": "2024-07-26", "close": 30.75, "volume": 3532.0}, {"date": "2024-07-29", "close": 31.24, "volume": 398.0}, {"date": "2024-07-30", "close": 31.24, "volume": null}, {"date": "2024-07-31", "close": 30.5, "volume": 998.0}, {"date": "2024-08-01", "close": 30.6189, "volume": 276.0}, {"date": "2024-08-02", "close": 30.75, "volume": 475.0}, {"date": "2024-08-05", "close": 32.12, "volume": 2806.0}, {"date": "2024-08-06", "close": 31.61, "volume": 1303.0}, {"date": "2024-08-07", "close": 32.19, "volume": 2434.0}, {"date": "2024-08-08", "close": 32.094, "volume": 563.0}, {"date": "2024-08-09", "close": 32.094, "volume": null}, {"date": "2024-08-12", "close": 31.0, "volume": 4575.0}, {"date": "2024-08-13", "close": 30.5001, "volume": 1098.0}, {"date": "2024-08-14", "close": 30.5001, "volume": null}, {"date": "2024-08-15", "close": 30.86, "volume": 1310.0}, {"date": "2024-08-16", "close": 31.285, "volume": 1191.0}, {"date": "2024-08-19", "close": 31.7501, "volume": 475.0}, {"date": "2024-08-20", "close": 31.0, "volume": 1384.0}, {"date": "2024-08-21", "close": 32.5, "volume": 6666.0}, {"date": "2024-08-22", "close": 32.12, "volume": 116.0}, {"date": "2024-08-23", "close": 32.0, "volume": 1534.0}, {"date": "2024-08-26", "close": 32.273, "volume": 790.0}, {"date": "2024-08-27", "close": 32.273, "volume": null}, {"date": "2024-08-28", "close": 31.9357, "volume": 2321.0}, {"date": "2024-08-29", "close": 32.5003, "volume": 398.0}, {"date": "2024-08-30", "close": 32.5003, "volume": null}, {"date": "2024-09-03", "close": 31.22, "volume": 13220.0}, {"date": "2024-09-04", "close": 32.13, "volume": 3935.0}, {"date": "2024-09-05", "close": 32.13, "volume": null}, {"date": "2024-09-06", "close": 32.13, "volume": null}, {"date": "2024-09-09", "close": 31.75, "volume": 1473.0}, {"date": "2024-09-10", "close": 32.42, "volume": 2469.0}, {"date": "2024-09-11", "close": 32.42, "volume": 253.0}, {"date": "2024-09-12", "close": 33.1, "volume": 2379.0}, {"date": "2024-09-13", "close": 33.0, "volume": 621.0}, {"date": "2024-09-16", "close": 31.61, "volume": 4752.0}, {"date": "2024-09-17", "close": 31.61, "volume": null}, {"date": "2024-09-18", "close": 32.9999, "volume": 1618.0}, {"date": "2024-09-19", "close": 32.5, "volume": 2373.0}, {"date": "2024-09-20", "close": 32.5, "volume": null}, {"date": "2024-09-23", "close": 32.715, "volume": 473.0}, {"date": "2024-09-24", "close": 32.75, "volume": 873.0}, {"date": "2024-09-25", "close": 32.75, "volume": 846.0}, {"date": "2024-09-26", "close": 32.75, "volume": 628.0}, {"date": "2024-09-27", "close": 32.75, "volume": null}, {"date": "2024-09-30", "close": 33.23, "volume": 11102.0}, {"date": "2024-10-01", "close": 33.0, "volume": 12629.0}, {"date": "2024-10-02", "close": 33.165, "volume": 3315.0}, {"date": "2024-10-03", "close": 33.165, "volume": null}, {"date": "2024-10-04", "close": 33.98, "volume": 538.0}, {"date": "2024-10-07", "close": 33.3, "volume": 1391.0}, {"date": "2024-10-08", "close": 33.33, "volume": 3662.0}, {"date": "2024-10-09", "close": 34.38, "volume": 6525.0}, {"date": "2024-10-10", "close": 34.0001, "volume": 2962.0}, {"date": "2024-10-11", "close": 33.5, "volume": 3679.0}, {"date": "2024-10-14", "close": 33.3476, "volume": 3014.0}, {"date": "2024-10-15", "close": 34.0, "volume": 181.0}, {"date": "2024-10-16", "close": 34.2, "volume": 1717.0}, {"date": "2024-10-17", "close": 34.0, "volume": 719.0}, {"date": "2024-10-18", "close": 34.2, "volume": 248.0}, {"date": "2024-10-21", "close": 34.0, "volume": 1700.0}, {"date": "2024-10-22", "close": 34.01, "volume": 1615.0}, {"date": "2024-10-23", "close": 33.99, "volume": 1555.0}, {"date": "2024-10-24", "close": 34.0, "volume": 2782.0}, {"date": "2024-10-25", "close": 34.0, "volume": 1460.0}, {"date": "2024-10-28", "close": 34.0, "volume": 11306.0}, {"date": "2024-10-29", "close": 33.96, "volume": 1491.0}, {"date": "2024-10-30", "close": 33.91, "volume": 714.0}, {"date": "2024-10-31", "close": 33.98, "volume": 916.0}, {"date": "2024-11-01", "close": 34.0, "volume": 1536.0}, {"date": "2024-11-04", "close": 33.98, "volume": 898.0}, {"date": "2024-11-05", "close": 34.0, "volume": 1069.0}, {"date": "2024-11-06", "close": 34.5, "volume": 1200.0}, {"date": "2024-11-07", "close": 34.6, "volume": 5828.0}, {"date": "2024-11-08", "close": 34.2985, "volume": 1233.0}, {"date": "2024-11-11", "close": 34.33, "volume": 6711.0}, {"date": "2024-11-12", "close": 34.33, "volume": null}, {"date": "2024-11-13", "close": 34.0793, "volume": 2061.0}, {"date": "2024-11-14", "close": 34.75, "volume": 3370.0}, {"date": "2024-11-15", "close": 35.0, "volume": 3367.0}, {"date": "2024-11-18", "close": 34.94, "volume": 1428.0}, {"date": "2024-11-19", "close": 34.25, "volume": 149.0}, {"date": "2024-11-20", "close": 34.0, "volume": 1331.0}, {"date": "2024-11-21", "close": 34.0, "volume": 3553.0}, {"date": "2024-11-22", "close": 35.0, "volume": 1867.0}, {"date": "2024-11-25", "close": 35.14, "volume": 4064.0}, {"date": "2024-11-26", "close": 35.99, "volume": 4817.0}, {"date": "2024-11-27", "close": 36.37, "volume": 12776.0}, {"date": "2024-11-29", "close": 36.39, "volume": 7564.0}, {"date": "2024-12-02", "close": 36.42, "volume": 14621.0}, {"date": "2024-12-03", "close": 36.5, "volume": 1722.0}, {"date": "2024-12-04", "close": 36.52, "volume": 1329.0}, {"date": "2024-12-05", "close": 35.69, "volume": 33973.0}, {"date": "2024-12-06", "close": 36.0, "volume": 9221.0}, {"date": "2024-12-09", "close": 36.01, "volume": 10426.0}, {"date": "2024-12-10", "close": 36.5, "volume": 1428.0}, {"date": "2024-12-11", "close": 36.5, "volume": 335.0}, {"date": "2024-12-12", "close": 36.1001, "volume": 291.0}, {"date": "2024-12-13", "close": 36.25, "volume": 1071.0}, {"date": "2024-12-16", "close": 36.25, "volume": 6285.0}, {"date": "2024-12-17", "close": 36.25, "volume": 3140.0}, {"date": "2024-12-18", "close": 36.0373, "volume": 8972.0}, {"date": "2024-12-19", "close": 36.0, "volume": 5773.0}, {"date": "2024-12-20", "close": 36.0, "volume": 1153.0}, {"date": "2024-12-23", "close": 36.5, "volume": 5901.0}, {"date": "2024-12-24", "close": 35.65, "volume": 18641.0}, {"date": "2024-12-26", "close": 35.65, "volume": 3498.0}, {"date": "2024-12-27", "close": 35.65, "volume": 243.0}, {"date": "2024-12-30", "close": 36.25, "volume": 6665.0}, {"date": "2024-12-31", "close": 36.0, "volume": 1041.0}, {"date": "2025-01-02", "close": 36.25, "volume": 3397.0}, {"date": "2025-01-03", "close": 36.11, "volume": 12096.0}, {"date": "2025-01-06", "close": 36.81, "volume": 866.0}, {"date": "2025-01-07", "close": 36.36, "volume": 1647.0}, {"date": "2025-01-08", "close": 36.0, "volume": 1957.0}, {"date": "2025-01-10", "close": 35.6, "volume": 2382.0}, {"date": "2025-01-13", "close": 34.0, "volume": 10020.0}, {"date": "2025-01-14", "close": 33.62, "volume": 2562.0}, {"date": "2025-01-15", "close": 33.58, "volume": 3422.0}, {"date": "2025-01-16", "close": 35.2, "volume": 8879.0}, {"date": "2025-01-17", "close": 34.76, "volume": 2302.0}, {"date": "2025-01-21", "close": 35.19, "volume": 1899.0}, {"date": "2025-01-22", "close": 36.0, "volume": 1078.0}, {"date": "2025-01-23", "close": 36.12, "volume": 1097.0}, {"date": "2025-01-24", "close": 37.0, "volume": 3217.0}, {"date": "2025-01-27", "close": 35.675, "volume": 1591.0}, {"date": "2025-01-28", "close": 35.63, "volume": 500.0}, {"date": "2025-01-29", "close": 35.63, "volume": null}, {"date": "2025-01-30", "close": 34.5906, "volume": 11320.0}, {"date": "2025-01-31", "close": 35.97, "volume": 3286.0}, {"date": "2025-02-03", "close": 35.0, "volume": 2491.0}, {"date": "2025-02-04", "close": 35.0, "volume": null}, {"date": "2025-02-05", "close": 35.0, "volume": null}, {"date": "2025-02-06", "close": 35.0, "volume": null}, {"date": "2025-02-07", "close": 35.98, "volume": 1910.0}, {"date": "2025-02-10", "close": 36.2, "volume": 476.0}, {"date": "2025-02-11", "close": 36.2, "volume": null}, {"date": "2025-02-12", "close": 36.003, "volume": 598.0}, {"date": "2025-02-13", "close": 36.29, "volume": 3106.0}, {"date": "2025-02-14", "close": 36.29, "volume": null}, {"date": "2025-02-18", "close": 34.62, "volume": 2520.0}, {"date": "2025-02-19", "close": 34.63, "volume": 146.0}, {"date": "2025-02-20", "close": 36.04, "volume": 1756.0}, {"date": "2025-02-21", "close": 36.04, "volume": null}, {"date": "2025-02-24", "close": 35.1, "volume": 516.0}, {"date": "2025-02-25", "close": 34.25, "volume": 3019.0}, {"date": "2025-02-26", "close": 34.07, "volume": 2087.0}, {"date": "2025-02-27", "close": 33.4059, "volume": 6416.0}, {"date": "2025-02-28", "close": 33.41, "volume": 453.0}, {"date": "2025-03-03", "close": 35.2487, "volume": 1288.0}, {"date": "2025-03-04", "close": 35.08, "volume": 202.0}, {"date": "2025-03-05", "close": 34.4999, "volume": 5083.0}, {"date": "2025-03-06", "close": 34.4, "volume": 1476.0}, {"date": "2025-03-07", "close": 35.05, "volume": 2064.0}, {"date": "2025-03-10", "close": 35.04, "volume": 714.0}, {"date": "2025-03-11", "close": 36.25, "volume": 35781.0}, {"date": "2025-03-12", "close": 36.55, "volume": 9537.0}, {"date": "2025-03-13", "close": 36.55, "volume": 4223.0}, {"date": "2025-03-14", "close": 35.555, "volume": 20351.0}, {"date": "2025-03-17", "close": 35.68, "volume": 1727.0}, {"date": "2025-03-18", "close": 36.0, "volume": 1985.0}, {"date": "2025-03-19", "close": 36.5, "volume": 1948.0}, {"date": "2025-03-20", "close": 36.65, "volume": 914.0}, {"date": "2025-03-21", "close": 36.0, "volume": 3583.0}, {"date": "2025-03-24", "close": 35.94, "volume": 2803.0}, {"date": "2025-03-25", "close": 36.0, "volume": 609.0}, {"date": "2025-03-26", "close": 36.12, "volume": 419.0}, {"date": "2025-03-27", "close": 34.7701, "volume": 10454.0}, {"date": "2025-03-28", "close": 34.35, "volume": 3689.0}, {"date": "2025-03-31", "close": 34.45, "volume": 3853.0}, {"date": "2025-04-01", "close": 34.9506, "volume": 502.0}, {"date": "2025-04-02", "close": 34.4001, "volume": 657.0}, {"date": "2025-04-03", "close": 34.0, "volume": 6591.0}, {"date": "2025-04-04", "close": 31.4306, "volume": 16173.0}, {"date": "2025-04-07", "close": 28.99, "volume": 18573.0}, {"date": "2025-04-08", "close": 29.94, "volume": 4057.0}, {"date": "2025-04-09", "close": 30.6, "volume": 4818.0}, {"date": "2025-04-10", "close": 30.0, "volume": 2913.0}, {"date": "2025-04-11", "close": 29.93, "volume": 3143.0}, {"date": "2025-04-14", "close": 29.89, "volume": 6701.0}, {"date": "2025-04-15", "close": 29.8, "volume": 3747.0}, {"date": "2025-04-16", "close": 29.82, "volume": 412.0}, {"date": "2025-04-17", "close": 29.7804, "volume": 650.0}, {"date": "2025-04-21", "close": 29.6, "volume": 3186.0}, {"date": "2025-04-22", "close": 29.03, "volume": 2705.0}, {"date": "2025-04-23", "close": 28.88, "volume": 3685.0}, {"date": "2025-04-24", "close": 28.5, "volume": 14955.0}, {"date": "2025-04-25", "close": 28.74, "volume": 1674.0}, {"date": "2025-04-28", "close": 29.05, "volume": 1174.0}, {"date": "2025-04-29", "close": 28.96, "volume": 1631.0}, {"date": "2025-04-30", "close": 28.86, "volume": 1479.0}, {"date": "2025-05-01", "close": 28.86, "volume": 2732.0}, {"date": "2025-05-02", "close": 28.43, "volume": 569.0}, {"date": "2025-05-05", "close": 28.79, "volume": 2760.0}, {"date": "2025-05-06", "close": 29.0, "volume": 6973.0}, {"date": "2025-05-07", "close": 27.67, "volume": 5274.0}, {"date": "2025-05-08", "close": 27.14, "volume": 2715.0}, {"date": "2025-05-09", "close": 28.49, "volume": 693.0}, {"date": "2025-05-12", "close": 28.53, "volume": 5730.0}, {"date": "2025-05-13", "close": 29.88, "volume": 27604.0}, {"date": "2025-05-14", "close": 29.9956, "volume": 35475.0}, {"date": "2025-05-15", "close": 30.0, "volume": 6590.0}, {"date": "2025-05-16", "close": 30.01, "volume": 7269.0}, {"date": "2025-05-19", "close": 31.08, "volume": 10737.0}, {"date": "2025-05-20", "close": 30.95, "volume": 19152.0}, {"date": "2025-05-21", "close": 30.77, "volume": 1613.0}, {"date": "2025-05-22", "close": 30.78, "volume": 490.0}, {"date": "2025-05-23", "close": 30.13, "volume": 1978.0}, {"date": "2025-05-27", "close": 30.25, "volume": 8871.0}, {"date": "2025-05-28", "close": 30.08, "volume": 1219.0}, {"date": "2025-05-29", "close": 30.28, "volume": 2123.0}, {"date": "2025-05-30", "close": 30.08, "volume": 8143.0}, {"date": "2025-06-02", "close": 31.2, "volume": 401.0}, {"date": "2025-06-03", "close": 31.14, "volume": 136.0}, {"date": "2025-06-04", "close": 31.14, "volume": null}, {"date": "2025-06-05", "close": 31.14, "volume": null}, {"date": "2025-06-06", "close": 31.275, "volume": 355.0}, {"date": "2025-06-09", "close": 32.4399, "volume": 2723.0}, {"date": "2025-06-10", "close": 32.4, "volume": 643.0}, {"date": "2025-06-11", "close": 30.38, "volume": 2638.0}, {"date": "2025-06-12", "close": 30.38, "volume": null}, {"date": "2025-06-13", "close": 32.5, "volume": 3412.0}, {"date": "2025-06-16", "close": 32.99, "volume": 187.0}, {"date": "2025-06-17", "close": 32.51, "volume": 121.0}, {"date": "2025-06-18", "close": 32.51, "volume": null}, {"date": "2025-06-20", "close": 32.51, "volume": 1538.0}, {"date": "2025-06-23", "close": 32.51, "volume": null}, {"date": "2025-06-24", "close": 32.51, "volume": null}, {"date": "2025-06-25", "close": 31.97, "volume": 185.0}, {"date": "2025-06-26", "close": 33.94, "volume": 867.0}, {"date": "2025-06-27", "close": 32.4438, "volume": 1917.0}, {"date": "2025-06-30", "close": 31.36, "volume": 993.0}, {"date": "2025-07-01", "close": 31.34, "volume": 114.0}, {"date": "2025-07-02", "close": 31.34, "volume": null}, {"date": "2025-07-03", "close": 31.34, "volume": null}, {"date": "2025-07-07", "close": 30.01, "volume": 6971.0}, {"date": "2025-07-08", "close": 31.51, "volume": 4218.0}, {"date": "2025-07-09", "close": 30.5, "volume": 2972.0}, {"date": "2025-07-10", "close": 31.0, "volume": 4740.0}, {"date": "2025-07-11", "close": 30.39, "volume": 5843.0}, {"date": "2025-07-14", "close": 30.39, "volume": null}, {"date": "2025-07-15", "close": 30.39, "volume": null}, {"date": "2025-07-16", "close": 30.39, "volume": null}, {"date": "2025-07-17", "close": 31.705, "volume": 1210.0}, {"date": "2025-07-18", "close": 31.705, "volume": null}, {"date": "2025-07-21", "close": 30.792, "volume": 268.0}, {"date": "2025-07-22", "close": 31.3067, "volume": 376.0}, {"date": "2025-07-23", "close": 30.41, "volume": 898.0}, {"date": "2025-07-24", "close": 30.41, "volume": 414.0}, {"date": "2025-07-25", "close": 30.1, "volume": 6059.0}, {"date": "2025-07-28", "close": 31.41, "volume": 3044.0}, {"date": "2025-07-29", "close": 30.7874, "volume": 372.0}, {"date": "2025-07-30", "close": 30.7874, "volume": null}, {"date": "2025-07-31", "close": 30.7874, "volume": null}, {"date": "2025-08-01", "close": 30.7874, "volume": null}, {"date": "2025-08-04", "close": 30.7874, "volume": null}, {"date": "2025-08-05", "close": 30.7874, "volume": null}, {"date": "2025-08-06", "close": 30.0, "volume": 2249.0}, {"date": "2025-08-07", "close": 28.0, "volume": 25045.0}, {"date": "2025-08-08", "close": 28.62, "volume": 25028.0}, {"date": "2025-08-11", "close": 27.84, "volume": 9204.0}, {"date": "2025-08-12", "close": 28.06, "volume": 19641.0}, {"date": "2025-08-13", "close": 28.76, "volume": 1381.0}, {"date": "2025-08-14", "close": 28.79, "volume": 1026.0}, {"date": "2025-08-15", "close": 29.48, "volume": 3759.0}, {"date": "2025-08-18", "close": 29.49, "volume": 1695.0}, {"date": "2025-08-19", "close": 29.0, "volume": 9879.0}, {"date": "2025-08-20", "close": 29.0, "volume": 5706.0}, {"date": "2025-08-21", "close": 29.2, "volume": 4198.0}, {"date": "2025-08-22", "close": 29.645, "volume": 207.0}, {"date": "2025-08-25", "close": 29.2505, "volume": 885.0}, {"date": "2025-08-26", "close": 29.37, "volume": 165.0}, {"date": "2025-08-27", "close": 29.45, "volume": 2494.0}, {"date": "2025-08-28", "close": 29.55, "volume": 641.0}, {"date": "2025-08-29", "close": 29.6769, "volume": 7250.0}, {"date": "2025-09-02", "close": 30.4499, "volume": 5521.0}, {"date": "2025-09-03", "close": 29.8224, "volume": 1430.0}, {"date": "2025-09-04", "close": 30.1363, "volume": 411.0}, {"date": "2025-09-05", "close": 30.0, "volume": 6050.0}, {"date": "2025-09-08", "close": 29.15, "volume": 5878.0}, {"date": "2025-09-09", "close": 29.15, "volume": null}, {"date": "2025-09-10", "close": 29.3246, "volume": 1039.0}, {"date": "2025-09-11", "close": 29.25, "volume": 1340.0}, {"date": "2025-09-12", "close": 29.9318, "volume": 3628.0}, {"date": "2025-09-15", "close": 29.95, "volume": 686.0}, {"date": "2025-09-16", "close": 30.0, "volume": 4628.0}, {"date": "2025-09-17", "close": 29.725, "volume": 2454.0}, {"date": "2025-09-18", "close": 29.8632, "volume": 435.0}, {"date": "2025-09-19", "close": 29.88, "volume": 4305.0}, {"date": "2025-09-22", "close": 29.76, "volume": 966.0}, {"date": "2025-09-23", "close": 29.67, "volume": 8842.0}, {"date": "2025-09-24", "close": 29.05, "volume": 5678.0}, {"date": "2025-09-25", "close": 28.99, "volume": 4238.0}, {"date": "2025-09-26", "close": 29.95, "volume": 355.0}, {"date": "2025-09-29", "close": 29.02, "volume": 7792.0}, {"date": "2025-09-30", "close": 29.0499, "volume": 1068.0}, {"date": "2025-10-01", "close": 29.0499, "volume": null}, {"date": "2025-10-02", "close": 29.0144, "volume": 250.0}, {"date": "2025-10-03", "close": 29.81, "volume": 3131.0}, {"date": "2025-10-06", "close": 29.4309, "volume": 614.0}, {"date": "2025-10-07", "close": 29.82, "volume": 1371.0}, {"date": "2025-10-08", "close": 29.4, "volume": 558.0}, {"date": "2025-10-09", "close": 29.365, "volume": 1293.0}, {"date": "2025-10-10", "close": 29.68, "volume": 2968.0}, {"date": "2025-10-13", "close": 29.1327, "volume": 390.0}, {"date": "2025-10-14", "close": 28.8243, "volume": 6159.0}, {"date": "2025-10-15", "close": 28.9, "volume": 2912.0}, {"date": "2025-10-16", "close": 29.0, "volume": 1223.0}, {"date": "2025-10-17", "close": 28.995, "volume": 2350.0}, {"date": "2025-10-20", "close": 29.05, "volume": 2632.0}, {"date": "2025-10-21", "close": 29.0563, "volume": 393.0}, {"date": "2025-10-22", "close": 28.57, "volume": 5387.0}, {"date": "2025-10-23", "close": 29.02, "volume": 4778.0}, {"date": "2025-10-24", "close": 28.825, "volume": 7539.0}, {"date": "2025-10-27", "close": 28.825, "volume": null}, {"date": "2025-10-28", "close": 28.57, "volume": 1795.0}, {"date": "2025-10-29", "close": 28.8108, "volume": 1213.0}, {"date": "2025-10-30", "close": 29.3124, "volume": 482.0}, {"date": "2025-10-31", "close": 29.2499, "volume": 2009.0}, {"date": "2025-11-03", "close": 29.5, "volume": 5163.0}, {"date": "2025-11-04", "close": 29.135, "volume": 508.0}, {"date": "2025-11-05", "close": 29.25, "volume": 1258.0}, {"date": "2025-11-06", "close": 28.9418, "volume": 2032.0}, {"date": "2025-11-07", "close": 28.75, "volume": 5525.0}, {"date": "2025-11-10", "close": 29.699, "volume": 329.0}, {"date": "2025-11-11", "close": 28.91, "volume": 2315.0}, {"date": "2025-11-12", "close": 28.58, "volume": 3424.0}, {"date": "2025-11-13", "close": 28.2, "volume": 9249.0}, {"date": "2025-11-14", "close": 27.7, "volume": 20932.0}, {"date": "2025-11-17", "close": 27.42, "volume": 12222.0}, {"date": "2025-11-18", "close": 27.4, "volume": 20218.0}, {"date": "2025-11-19", "close": 27.19, "volume": 965.0}, {"date": "2025-11-20", "close": 27.19, "volume": null}, {"date": "2025-11-21", "close": 27.0, "volume": 2467.0}, {"date": "2025-11-24", "close": 26.5, "volume": 32757.0}, {"date": "2025-11-25", "close": 27.48, "volume": 65370.0}, {"date": "2025-11-26", "close": 28.28, "volume": 4502.0}, {"date": "2025-11-28", "close": 28.02, "volume": 2382.0}, {"date": "2025-12-01", "close": 28.25, "volume": 736.0}, {"date": "2025-12-02", "close": 28.55, "volume": 849.0}, {"date": "2025-12-03", "close": 28.49, "volume": 660.0}, {"date": "2025-12-04", "close": 28.62, "volume": 3328.0}, {"date": "2025-12-05", "close": 28.0, "volume": 4541.0}, {"date": "2025-12-08", "close": 27.56, "volume": 4035.0}, {"date": "2025-12-09", "close": 27.56, "volume": null}, {"date": "2025-12-10", "close": 27.56, "volume": null}, {"date": "2025-12-11", "close": 27.745, "volume": 3365.0}, {"date": "2025-12-12", "close": 28.3917, "volume": 3803.0}, {"date": "2025-12-15", "close": 28.285, "volume": 1868.0}, {"date": "2025-12-16", "close": 28.09, "volume": 1543.0}, {"date": "2025-12-17", "close": 28.333, "volume": 772.0}, {"date": "2025-12-18", "close": 28.333, "volume": null}, {"date": "2025-12-19", "close": 27.8, "volume": 2084.0}, {"date": "2025-12-22", "close": 27.77, "volume": 7028.0}, {"date": "2025-12-23", "close": 28.14, "volume": 4815.0}, {"date": "2025-12-24", "close": 28.14, "volume": null}, {"date": "2025-12-26", "close": 27.9, "volume": 2364.0}, {"date": "2025-12-29", "close": 28.3, "volume": 4630.0}, {"date": "2025-12-30", "close": 28.45, "volume": 10305.0}, {"date": "2025-12-31", "close": 28.38, "volume": 4587.0}, {"date": "2026-01-02", "close": 28.74, "volume": 281.0}, {"date": "2026-01-05", "close": 28.205, "volume": 2606.0}, {"date": "2026-01-06", "close": 28.2758, "volume": 2527.0}, {"date": "2026-01-07", "close": 27.65, "volume": 4707.0}, {"date": "2026-01-08", "close": 27.8236, "volume": 2748.0}, {"date": "2026-01-09", "close": 28.632, "volume": 6183.0}, {"date": "2026-01-12", "close": 28.98, "volume": 6745.0}, {"date": "2026-01-13", "close": 28.8378, "volume": 779.0}, {"date": "2026-01-14", "close": 29.1378, "volume": 4691.0}, {"date": "2026-01-15", "close": 28.8857, "volume": 2413.0}, {"date": "2026-01-16", "close": 28.8, "volume": 590.0}, {"date": "2026-01-20", "close": 28.8, "volume": 3962.0}, {"date": "2026-01-21", "close": 29.005, "volume": 10498.0}, {"date": "2026-01-22", "close": 29.005, "volume": null}, {"date": "2026-01-23", "close": 29.0, "volume": 5985.0}, {"date": "2026-01-26", "close": 29.275, "volume": 2639.0}, {"date": "2026-01-27", "close": 28.7387, "volume": 456.0}, {"date": "2026-01-28", "close": 29.0, "volume": 387.0}, {"date": "2026-01-29", "close": 28.99, "volume": 4468.0}, {"date": "2026-01-30", "close": 28.63, "volume": 399.0}, {"date": "2026-02-02", "close": 28.63, "volume": null}, {"date": "2026-02-03", "close": 29.205, "volume": 8155.0}, {"date": "2026-02-04", "close": 28.57, "volume": 15422.0}, {"date": "2026-02-05", "close": 28.44, "volume": 640.0}, {"date": "2026-02-06", "close": 28.6, "volume": 3514.0}, {"date": "2026-02-09", "close": 29.27, "volume": 10029.0}, {"date": "2026-02-10", "close": 28.29, "volume": 8914.0}, {"date": "2026-02-11", "close": 28.0, "volume": 5654.0}, {"date": "2026-02-12", "close": 27.61, "volume": 6064.0}, {"date": "2026-02-13", "close": 28.22, "volume": 4743.0}, {"date": "2026-02-17", "close": 28.22, "volume": 2595.0}, {"date": "2026-02-18", "close": 28.1, "volume": 7472.0}, {"date": "2026-02-19", "close": 28.08, "volume": 8817.0}, {"date": "2026-02-20", "close": 28.96, "volume": 2401.0}, {"date": "2026-02-23", "close": 28.11, "volume": 10120.0}, {"date": "2026-02-24", "close": 28.0, "volume": 8972.0}, {"date": "2026-02-25", "close": 27.7499, "volume": 8668.0}, {"date": "2026-02-26", "close": 27.89, "volume": 5464.0}, {"date": "2026-02-27", "close": 27.89, "volume": null}, {"date": "2026-03-02", "close": 28.205, "volume": 506.0}, {"date": "2026-03-03", "close": 28.5, "volume": 5751.0}, {"date": "2026-03-04", "close": 28.15, "volume": 3863.0}, {"date": "2026-03-05", "close": 28.1, "volume": 1428.0}, {"date": "2026-03-06", "close": 28.5, "volume": 2751.0}, {"date": "2026-03-09", "close": 29.3, "volume": 17305.0}, {"date": "2026-03-10", "close": 29.25, "volume": 7524.0}, {"date": "2026-03-11", "close": 29.56, "volume": 3466.0}, {"date": "2026-03-12", "close": 29.0, "volume": 377.0}, {"date": "2026-03-13", "close": 29.0, "volume": 10767.0}, {"date": "2026-03-16", "close": 28.71, "volume": 6724.0}, {"date": "2026-03-17", "close": 28.67, "volume": 2657.0}, {"date": "2026-03-18", "close": 28.77, "volume": 10097.0}, {"date": "2026-03-19", "close": 28.54, "volume": 9302.0}, {"date": "2026-03-20", "close": 28.84, "volume": 6877.0}, {"date": "2026-03-23", "close": 28.98, "volume": 1427.0}, {"date": "2026-03-24", "close": 28.0, "volume": 2436.0}, {"date": "2026-03-25", "close": 27.17, "volume": 1430.0}, {"date": "2026-03-26", "close": 27.0, "volume": 6568.0}, {"date": "2026-03-27", "close": 27.29, "volume": 1368.0}, {"date": "2026-03-30", "close": 27.5, "volume": 2138.0}, {"date": "2026-03-31", "close": 27.23, "volume": 1499.0}, {"date": "2026-04-01", "close": 27.49, "volume": 1104.0}, {"date": "2026-04-02", "close": 27.55, "volume": 440.0}, {"date": "2026-04-06", "close": 27.4286, "volume": 2381.0}, {"date": "2026-04-07", "close": 27.95, "volume": 3065.0}, {"date": "2026-04-08", "close": 28.0, "volume": 1962.0}, {"date": "2026-04-09", "close": 28.0, "volume": null}, {"date": "2026-04-10", "close": 27.83, "volume": 508.0}, {"date": "2026-04-13", "close": 27.83, "volume": null}, {"date": "2026-04-14", "close": 28.33, "volume": 2396.0}, {"date": "2026-04-15", "close": 28.46, "volume": 1815.0}, {"date": "2026-04-16", "close": 28.5798, "volume": 1167.0}, {"date": "2026-04-17", "close": 28.58, "volume": 1683.0}, {"date": "2026-04-20", "close": 28.58, "volume": null}, {"date": "2026-04-21", "close": 28.015, "volume": 1127.0}, {"date": "2026-04-22", "close": 27.8, "volume": 2627.0}, {"date": "2026-04-23", "close": 27.8, "volume": null}, {"date": "2026-04-24", "close": 27.795, "volume": 655.0}, {"date": "2026-04-27", "close": 27.965, "volume": 3012.0}, {"date": "2026-04-28", "close": 27.39, "volume": 3446.0}, {"date": "2026-04-29", "close": 27.28, "volume": 438.0}, {"date": "2026-04-30", "close": 28.0, "volume": 723.0}, {"date": "2026-05-01", "close": 27.32, "volume": 2117.0}, {"date": "2026-05-04", "close": 27.935, "volume": 997.0}, {"date": "2026-05-05", "close": 27.2, "volume": 3749.0}, {"date": "2026-05-06", "close": 26.79, "volume": 16187.0}, {"date": "2026-05-07", "close": 27.3, "volume": 5751.0}, {"date": "2026-05-08", "close": 27.69, "volume": 1446.0}, {"date": "2026-05-11", "close": 28.0, "volume": 4883.0}, {"date": "2026-05-12", "close": 27.075, "volume": 327.0}, {"date": "2026-05-13", "close": 28.04, "volume": 1976.0}, {"date": "2026-05-14", "close": 27.72, "volume": 669.0}, {"date": "2026-05-15", "close": 27.86, "volume": 15794.0}, {"date": "2026-05-18", "close": 27.86, "volume": null}, {"date": "2026-05-19", "close": 27.5, "volume": 980.0}, {"date": "2026-05-20", "close": 27.16, "volume": 4344.0}, {"date": "2026-05-21", "close": 27.135, "volume": 7676.0}, {"date": "2026-05-22", "close": 26.88, "volume": 2179.0}, {"date": "2026-05-26", "close": 26.935, "volume": 10391.0}, {"date": "2026-05-27", "close": 26.935, "volume": null}, {"date": "2026-05-28", "close": 26.63, "volume": 2563.0}, {"date": "2026-05-29", "close": 27.0, "volume": 11674.0}, {"date": "2026-06-01", "close": 26.975, "volume": 5539.0}, {"date": "2026-06-02", "close": 26.66, "volume": 5902.0}, {"date": "2026-06-03", "close": 26.98, "volume": 5089.0}, {"date": "2026-06-04", "close": 27.0, "volume": 3421.0}, {"date": "2026-06-05", "close": 26.675, "volume": 6534.0}, {"date": "2026-06-08", "close": 26.415, "volume": 3716.0}, {"date": "2026-06-09", "close": 26.0, "volume": 10614.0}, {"date": "2026-06-10", "close": 25.755, "volume": 3698.0}, {"date": "2026-06-11", "close": 25.83, "volume": 7137.0}, {"date": "2026-06-12", "close": 25.79, "volume": 4835.0}, {"date": "2026-06-15", "close": 26.0, "volume": 4286.0}, {"date": "2026-06-16", "close": 26.0, "volume": 3286.0}, {"date": "2026-06-17", "close": 26.0, "volume": 17919.0}, {"date": "2026-06-18", "close": 25.34, "volume": 3433.0}, {"date": "2026-06-22", "close": 25.23, "volume": 8053.0}, {"date": "2026-06-23", "close": 25.1699, "volume": 6787.0}, {"date": "2026-06-24", "close": 24.6726, "volume": 8498.0}, {"date": "2026-06-25", "close": 25.03, "volume": 23138.0}, {"date": "2026-06-26", "close": 25.03, "volume": 20243.0}, {"date": "2026-06-29", "close": 25.08, "volume": 15304.0}, {"date": "2026-06-30", "close": 25.03, "volume": 4673.0}, {"date": "2026-07-01", "close": 25.03, "volume": 43258.0}, {"date": "2026-07-02", "close": 25.05, "volume": 43604.0}, {"date": "2026-07-06", "close": 25.0, "volume": 13986.0}, {"date": "2026-07-07", "close": 25.05, "volume": 32835.0}, {"date": "2026-07-08", "close": 25.61, "volume": 7133.0}, {"date": "2026-07-09", "close": 26.1, "volume": 2751.0}, {"date": "2026-07-10", "close": 26.11, "volume": 1023.0}, {"date": "2026-07-13", "close": 26.93, "volume": 7172.0}, {"date": "2026-07-14", "close": 27.29, "volume": 3461.0}, {"date": "2026-07-15", "close": 26.25, "volume": 9023.0}, {"date": "2026-07-16", "close": 27.25, "volume": 305.0}, {"date": "2026-07-17", "close": 27.38, "volume": 2162.0}, {"date": "2026-07-20", "close": 27.0001, "volume": 1925.0}, {"date": "2026-07-21", "close": 27.0001, "volume": null}, {"date": "2026-07-22", "close": 27.0001, "volume": null}, {"date": "2026-07-23", "close": 27.0001, "volume": 1622.0}, {"date": "2026-07-24", "close": 27.0001, "volume": 1055.0}, {"date": "2026-07-27", "close": 27.12, "volume": 30160.0}, {"date": "2026-07-28", "close": 27.72, "volume": 2870.0}, {"date": "2026-07-29", "close": 27.49, "volume": 1481.0}, {"date": "2026-07-30", "close": 27.498, "volume": 674.0}, {"date": "2026-07-31", "close": 27.5, "volume": 6946.0}, {"date": "2026-08-03", "close": 27.5, "volume": 1056.0}, {"date": "2026-08-04", "close": 27.215, "volume": 1549.0}, {"date": "2026-08-05", "close": 28.52, "volume": 24040.0}, {"date": "2026-08-06", "close": 27.97, "volume": 4343.0}, {"date": "2026-08-07", "close": 27.97, "volume": null}, {"date": "2026-08-10", "close": 28.97, "volume": 531.0}, {"date": "2026-08-11", "close": 27.84, "volume": 890.0}, {"date": "2026-08-12", "close": 28.025, "volume": 599.0}, {"date": "2026-08-13", "close": 28.3, "volume": 382.0}, {"date": "2026-08-14", "close": 27.07, "volume": 7892.0}, {"date": "2026-08-17", "close": 27.18, "volume": 3938.0}, {"date": "2026-08-18", "close": 25.34, "volume": 5978.0}, {"date": "2026-08-19", "close": 27.18, "volume": 4294.0}, {"date": "2026-08-20", "close": 27.22, "volume": 5485.0}, {"date": "2026-08-21", "close": 27.26, "volume": 1206.0}, {"date": "2026-08-24", "close": 27.26, "volume": 5383.0}, {"date": "2026-08-25", "close": 28.6, "volume": 7755.0}, {"date": "2026-08-26", "close": 29.0, "volume": 7214.0}, {"date": "2026-08-27", "close": 29.0, "volume": null}, {"date": "2026-08-28", "close": 29.62, "volume": 8503.0}, {"date": "2026-08-31", "close": 29.57, "volume": 11075.0}, {"date": "2026-09-01", "close": 29.0, "volume": 10617.0}, {"date": "2026-09-02", "close": 30.0, "volume": 8735.0}, {"date": "2026-09-03", "close": 30.0, "volume": 14934.0}, {"date": "2026-09-04", "close": 30.36, "volume": 9674.0}, {"date": "2026-09-08", "close": 28.52, "volume": 3757.0}, {"date": "2026-09-09", "close": 27.69, "volume": 4300.0}, {"date": "2026-09-10", "close": 29.5, "volume": 1411.0}, {"date": "2026-09-11", "close": 29.5, "volume": 566.0}, {"date": "2026-09-14", "close": 30.0, "volume": 2878.0}, {"date": "2026-09-15", "close": 29.17, "volume": 9403.0}, {"date": "2026-09-16", "close": 30.0, "volume": 3536.0}, {"date": "2026-09-17", "close": 27.51, "volume": 13328.0}, {"date": "2026-09-18", "close": 26.08, "volume": 11057.0}], "refreshing": true}