{"ticker": "GIC", "overview": {"cik": "945114", "ticker": "GIC", "name": "GLOBAL INDUSTRIAL Co", "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "sic": "5084", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029637", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029635", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029356", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029354", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029352", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029350", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029347", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029345", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029343", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-31", "title": "Form 144/A", "accession": "0001950047-26-008842", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001437749-26-029219", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008807", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057146", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000505", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055407", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055406", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007770", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007767", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052687", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052645", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047515", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046612", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0001628280-26-045186", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040522", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039626", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1048869.9728, "net": -1048869.9728, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-08-28"}, "metrics": {"ticker": "GIC", "has_prices": true, "as_of": "2026-08-07", "last": 39.13, "prev_close": 39.68, "change": -0.5499999999999972, "change_pct": -0.013860887096774122, "session_volume": 185333.0, "vwap_5": 38.59897758714603, "vwap_20": 36.19655342501394, "vwap_60": 33.415405432195485, "vwap_250": 32.5623278627045, "high_52w": 39.68, "low_52w": 26.65, "avg_volume_20": 124530.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029637", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Eugene Clark", "who_key": "Clark Thomas Eugene", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12468.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689126/000143774926029637/0001437749-26-029637-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001437749-26-029639", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Axmacher", "who_key": "AXMACHER THOMAS", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9332.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000143774926029639/0001437749-26-029639-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001437749-26-029635", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Alex Tomey", "who_key": "Tomey Alex", "role": "SVP & Chief Merchandising Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12483.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880284/000143774926029635/0001437749-26-029635-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001437749-26-029350", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Claudia Hughes", "who_key": "Hughes Claudia", "role": "SVP & Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 255351.7228, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Top exec sells $255K of GIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1842801/000143774926029350/0001437749-26-029350-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001437749-26-029356", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Alex Tomey", "who_key": "Tomey Alex", "role": "SVP & Chief Merchandising Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133202.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880284/000143774926029356/0001437749-26-029356-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001437749-26-029354", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Storch Adina", "who_key": "ADINA STORCH", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 147742.97999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890799/000143774926029354/0001437749-26-029354-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001437749-26-029352", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Manoj Shetty", "who_key": "Shetty Manoj", "role": "SVP & Chief Information Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 158559.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615469/000143774926029352/0001437749-26-029352-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001437749-26-029347", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Eugene Clark", "who_key": "Clark Thomas Eugene", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166800.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689126/000143774926029347/0001437749-26-029347-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001437749-26-029345", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Lisa Armstrong", "who_key": "ARMSTRONG LISA", "role": "SVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134906.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034119/000143774926029345/0001437749-26-029345-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001437749-26-029343", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Axmacher", "who_key": "AXMACHER THOMAS", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22979.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on GIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000143774926029343/0001437749-26-029343-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001628280-26-057146", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Axmacher", "who_key": "AXMACHER THOMAS", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37223.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Someone inside GIC is selling \u2014 $37K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000162828026057146/0001628280-26-057146-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001628280-26-055407", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Axmacher", "who_key": "AXMACHER THOMAS", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71332.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Someone inside GIC is selling \u2014 $71K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000162828026055407/0001628280-26-055407-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001628280-26-055406", "src": "INSIDERS", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "Thomas Eugene Clark", "who_key": "Clark Thomas Eugene", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 684962.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO trims $685K of GIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1689126/000162828026055406/0001628280-26-055406-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "13DG-0000315066-26-001207", "src": "13DG", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "FMR LLC", "who_key": "FMR 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": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 8.4% passive stake in GIC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001207-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "HOUSE-2025-20030188-T0", "src": "CONGRESS", "ticker": "GIC", "cik": "", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nGlobal Industrial Company Common\nStock", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells GIC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030188.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837588}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001207", "src": "13DG", "ticker": "GIC", "cik": "945114", "company": "GLOBAL INDUSTRIAL Co", "company_raw": "GLOBAL INDUSTRIAL Co", "who": "FMR LLC", "who_key": "FMR 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": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 8.4% passive stake in GIC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001207-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Industrial Company Common Stock", "new_value": "GLOBAL INDUSTRIAL Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000945114", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000945114", "applied": 1, "detected_at": "2026-10-24T19:05:00.113789"}]}, "key_people": [{"who": "Thomas Eugene Clark", "who_key": "Clark Thomas Eugene", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 684962.25, "net": -684962.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 684962.25, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689126/000162828026055406/0001628280-26-055406-index.htm"}], "latest": {"action": "SELL", "amount": 684962.25, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689126/000162828026055406/0001628280-26-055406-index.htm"}}, {"who": "Claudia Hughes", "who_key": "Hughes Claudia", "role": "SVP & Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 255351.7228, "net": -255351.7228, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255351.7228, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842801/000143774926029350/0001437749-26-029350-index.htm"}], "latest": {"action": "SELL", "amount": 255351.7228, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842801/000143774926029350/0001437749-26-029350-index.htm"}}, {"who": "Thomas Axmacher", "who_key": "AXMACHER THOMAS", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 108556.0, "net": -108556.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37223.200000000004, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000162828026057146/0001628280-26-057146-index.htm"}, {"action": "SELL", "amount": 71332.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000162828026055407/0001628280-26-055407-index.htm"}], "latest": {"action": "SELL", "amount": 37223.200000000004, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140170/000162828026057146/0001628280-26-057146-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030188.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030188.pdf"}}], "activity": [{"date": "2026-08-06", "net": -756295.05}, {"date": "2026-08-13", "net": -37223.200000000004}, {"date": "2026-08-28", "net": -255351.7228}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029637", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029635", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029356", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029354", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029352", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029350", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029347", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029345", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029343", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-31", "title": "Form 144/A", "accession": "0001950047-26-008842", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001437749-26-029219", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008807", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057146", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000505", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055407", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055406", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007770", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007767", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052687", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052645", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047515", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046612", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0001628280-26-045186", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040522", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039626", "price_sensitive": false}], "performance": {"ticker": "GIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.61, "volume": 12016.0}, {"date": "2016-08-09", "close": 8.66, "volume": 3561.0}, {"date": "2016-08-10", "close": 8.7, "volume": 9857.0}, {"date": "2016-08-11", "close": 8.7, "volume": 7213.0}, {"date": "2016-08-12", "close": 8.48, "volume": 15690.0}, {"date": "2016-08-15", "close": 8.37, "volume": 4571.0}, {"date": "2016-08-16", "close": 8.13, "volume": 12955.0}, {"date": "2016-08-17", "close": 8.05, "volume": 16946.0}, {"date": "2016-08-18", "close": 8.01, "volume": 17879.0}, {"date": "2016-08-19", "close": 7.88, "volume": 14824.0}, {"date": "2016-08-22", "close": 7.92, "volume": 14877.0}, {"date": "2016-08-23", "close": 7.92, "volume": 12956.0}, {"date": "2016-08-24", "close": 8.11, "volume": 20580.0}, {"date": "2016-08-25", "close": 8.21, "volume": 5582.0}, {"date": "2016-08-26", "close": 8.16, "volume": 12883.0}, {"date": "2016-08-29", "close": 8.1, "volume": 13963.0}, {"date": "2016-08-30", "close": 8.12, "volume": 8416.0}, {"date": "2016-08-31", "close": 8.1, "volume": 14564.0}, {"date": "2016-09-01", "close": 8.0, "volume": 7540.0}, {"date": "2016-09-02", "close": 8.07, "volume": 4208.0}, {"date": "2016-09-06", "close": 8.43, "volume": 36960.0}, {"date": "2016-09-07", "close": 8.47, "volume": 33843.0}, {"date": "2016-09-08", "close": 8.55, "volume": 17459.0}, {"date": "2016-09-09", "close": 8.44, "volume": 16082.0}, {"date": "2016-09-12", "close": 8.53, "volume": 16007.0}, {"date": "2016-09-13", "close": 8.13, "volume": 21479.0}, {"date": "2016-09-14", "close": 8.11, "volume": 11071.0}, {"date": "2016-09-15", "close": 7.96, "volume": 13177.0}, {"date": "2016-09-16", "close": 7.76, "volume": 76970.0}, {"date": "2016-09-19", "close": 7.65, "volume": 16860.0}, {"date": "2016-09-20", "close": 7.69, "volume": 35676.0}, {"date": "2016-09-21", "close": 8.06, "volume": 24022.0}, {"date": "2016-09-22", "close": 8.11, "volume": 12824.0}, {"date": "2016-09-23", "close": 7.89, "volume": 12290.0}, {"date": "2016-09-26", "close": 7.97, "volume": 31682.0}, {"date": "2016-09-27", "close": 7.97, "volume": 11788.0}, {"date": "2016-09-28", "close": 7.99, "volume": 19155.0}, {"date": "2016-09-29", "close": 7.89, "volume": 27983.0}, {"date": "2016-09-30", "close": 7.92, "volume": 29179.0}, {"date": "2016-10-03", "close": 7.97, "volume": 17526.0}, {"date": "2016-10-04", "close": 7.74, "volume": 9908.0}, {"date": "2016-10-05", "close": 7.59, "volume": 15253.0}, {"date": "2016-10-06", "close": 7.63, "volume": 31581.0}, {"date": "2016-10-07", "close": 7.71, "volume": 16848.0}, {"date": "2016-10-10", "close": 7.92, "volume": 12992.0}, {"date": "2016-10-11", "close": 7.85, "volume": 44006.0}, {"date": "2016-10-12", "close": 8.07, "volume": 8785.0}, {"date": "2016-10-13", "close": 7.99, "volume": 16401.0}, {"date": "2016-10-14", "close": 7.97, "volume": 16990.0}, {"date": "2016-10-17", "close": 8.0, "volume": 9289.0}, {"date": "2016-10-18", "close": 7.97, "volume": 15161.0}, {"date": "2016-10-19", "close": 7.95, "volume": 14335.0}, {"date": "2016-10-20", "close": 8.0, "volume": 11357.0}, {"date": "2016-10-21", "close": 8.0, "volume": 10417.0}, {"date": "2016-10-24", "close": 7.91, "volume": 19975.0}, {"date": "2016-10-25", "close": 7.76, "volume": 8812.0}, {"date": "2016-10-26", "close": 7.73, "volume": 13017.0}, {"date": "2016-10-27", "close": 7.77, "volume": 16716.0}, {"date": "2016-10-28", "close": 7.77, "volume": 11434.0}, {"date": "2016-10-31", "close": 7.85, "volume": 22323.0}, {"date": "2016-11-01", "close": 7.36, "volume": 27137.0}, {"date": "2016-11-02", "close": 7.43, "volume": 11784.0}, {"date": "2016-11-03", "close": 7.44, "volume": 17580.0}, {"date": "2016-11-04", "close": 7.45, "volume": 16291.0}, {"date": "2016-11-07", "close": 7.55, "volume": 36885.0}, {"date": "2016-11-08", "close": 7.68, "volume": 13481.0}, {"date": "2016-11-09", "close": 8.2, "volume": 17336.0}, {"date": "2016-11-10", "close": 8.32, "volume": 41193.0}, {"date": "2016-11-11", "close": 8.73, "volume": 41286.0}, {"date": "2016-11-14", "close": 8.86, "volume": 41214.0}, {"date": "2016-11-15", "close": 8.71, "volume": 11930.0}, {"date": "2016-11-16", "close": 8.77, "volume": 11011.0}, {"date": "2016-11-17", "close": 8.89, "volume": 34191.0}, {"date": "2016-11-18", "close": 9.02, "volume": 21528.0}, {"date": "2016-11-21", "close": 8.82, "volume": 11748.0}, {"date": "2016-11-22", "close": 9.29, "volume": 17457.0}, {"date": "2016-11-23", "close": 9.06, "volume": 28498.0}, {"date": "2016-11-25", "close": 8.96, "volume": 13362.0}, {"date": "2016-11-28", "close": 8.92, "volume": 13183.0}, {"date": "2016-11-29", "close": 8.59, "volume": 27419.0}, {"date": "2016-11-30", "close": 8.64, "volume": 52014.0}, {"date": "2016-12-01", "close": 8.65, "volume": 19535.0}, {"date": "2016-12-02", "close": 8.45, "volume": 13680.0}, {"date": "2016-12-05", "close": 8.7, "volume": 42555.0}, {"date": "2016-12-06", "close": 8.97, "volume": 18276.0}, {"date": "2016-12-07", "close": 8.91, "volume": 19755.0}, {"date": "2016-12-08", "close": 8.98, "volume": 50735.0}, {"date": "2016-12-09", "close": 8.97, "volume": 53964.0}, {"date": "2016-12-12", "close": 8.87, "volume": 27490.0}, {"date": "2016-12-13", "close": 8.97, "volume": 15618.0}, {"date": "2016-12-14", "close": 8.95, "volume": 18127.0}, {"date": "2016-12-15", "close": 8.98, "volume": 37818.0}, {"date": "2016-12-16", "close": 8.66, "volume": 183538.0}, {"date": "2016-12-19", "close": 8.9, "volume": 17730.0}, {"date": "2016-12-20", "close": 8.98, "volume": 32446.0}, {"date": "2016-12-21", "close": 8.94, "volume": 18880.0}, {"date": "2016-12-22", "close": 8.94, "volume": 12116.0}, {"date": "2016-12-23", "close": 8.99, "volume": 8173.0}, {"date": "2016-12-27", "close": 8.92, "volume": 6350.0}, {"date": "2016-12-28", "close": 8.86, "volume": 18368.0}, {"date": "2016-12-29", "close": 8.87, "volume": 13146.0}, {"date": "2016-12-30", "close": 8.77, "volume": 51675.0}, {"date": "2017-01-03", "close": 8.77, "volume": 12823.0}, {"date": "2017-01-04", "close": 8.76, "volume": 16668.0}, {"date": "2017-01-05", "close": 8.65, "volume": 13735.0}, {"date": "2017-01-06", "close": 8.7, "volume": 17564.0}, {"date": "2017-01-09", "close": 8.66, "volume": 113966.0}, {"date": "2017-01-10", "close": 8.73, "volume": 46782.0}, {"date": "2017-01-11", "close": 8.77, "volume": 27916.0}, {"date": "2017-01-12", "close": 8.71, "volume": 21057.0}, {"date": "2017-01-13", "close": 8.76, "volume": 8539.0}, {"date": "2017-01-17", "close": 8.94, "volume": 18233.0}, {"date": "2017-01-18", "close": 8.82, "volume": 5805.0}, {"date": "2017-01-19", "close": 8.8, "volume": 15858.0}, {"date": "2017-01-20", "close": 8.91, "volume": 21354.0}, {"date": "2017-01-23", "close": 8.94, "volume": 20332.0}, {"date": "2017-01-24", "close": 8.97, "volume": 10702.0}, {"date": "2017-01-25", "close": 8.99, "volume": 6442.0}, {"date": "2017-01-26", "close": 8.72, "volume": 21003.0}, {"date": "2017-01-27", "close": 8.47, "volume": 4128.0}, {"date": "2017-01-30", "close": 8.32, "volume": 16600.0}, {"date": "2017-01-31", "close": 8.48, "volume": 13864.0}, {"date": "2017-02-01", "close": 8.47, "volume": 6364.0}, {"date": "2017-02-02", "close": 8.36, "volume": 5642.0}, {"date": "2017-02-03", "close": 8.2, "volume": 6251.0}, {"date": "2017-02-06", "close": 8.14, "volume": 6046.0}, {"date": "2017-02-07", "close": 8.09, "volume": 7524.0}, {"date": "2017-02-08", "close": 7.8, "volume": 7222.0}, {"date": "2017-02-09", "close": 7.81, "volume": 11956.0}, {"date": "2017-02-10", "close": 8.13, "volume": 5807.0}, {"date": "2017-02-13", "close": 8.02, "volume": 10029.0}, {"date": "2017-02-14", "close": 8.04, "volume": 14173.0}, {"date": "2017-02-15", "close": 8.16, "volume": 5236.0}, {"date": "2017-02-16", "close": 8.07, "volume": 7698.0}, {"date": "2017-02-17", "close": 7.99, "volume": 12636.0}, {"date": "2017-02-21", "close": 8.12, "volume": 7802.0}, {"date": "2017-02-22", "close": 8.06, "volume": 3396.0}, {"date": "2017-02-23", "close": 8.05, "volume": 7002.0}, {"date": "2017-02-24", "close": 7.95, "volume": 9741.0}, {"date": "2017-02-27", "close": 7.9, "volume": 11776.0}, {"date": "2017-02-28", "close": 7.9, "volume": 15741.0}, {"date": "2017-03-01", "close": 8.92, "volume": 12004.0}, {"date": "2017-03-02", "close": 9.0, "volume": 32157.0}, {"date": "2017-03-03", "close": 8.99, "volume": 10084.0}, {"date": "2017-03-06", "close": 8.58, "volume": 26720.0}, {"date": "2017-03-07", "close": 8.22, "volume": 37080.0}, {"date": "2017-03-08", "close": 8.44, "volume": 19805.0}, {"date": "2017-03-09", "close": 8.38, "volume": 15782.0}, {"date": "2017-03-10", "close": 8.0, "volume": 30784.0}, {"date": "2017-03-13", "close": 7.9, "volume": 33508.0}, {"date": "2017-03-14", "close": 7.8, "volume": 27326.0}, {"date": "2017-03-15", "close": 8.06, "volume": 30275.0}, {"date": "2017-03-16", "close": 8.39, "volume": 72059.0}, {"date": "2017-03-17", "close": 8.03, "volume": 249246.0}, {"date": "2017-03-20", "close": 7.73, "volume": 24578.0}, {"date": "2017-03-21", "close": 7.63, "volume": 28414.0}, {"date": "2017-03-22", "close": 7.3, "volume": 27774.0}, {"date": "2017-03-23", "close": 7.36, "volume": 20392.0}, {"date": "2017-03-24", "close": 7.2, "volume": 53277.0}, {"date": "2017-03-27", "close": 9.85, "volume": 310076.0}, {"date": "2017-03-28", "close": 10.25, "volume": 106618.0}, {"date": "2017-03-29", "close": 11.35, "volume": 86373.0}, {"date": "2017-03-30", "close": 10.96, "volume": 64092.0}, {"date": "2017-03-31", "close": 11.09, "volume": 38426.0}, {"date": "2017-04-03", "close": 11.81, "volume": 92874.0}, {"date": "2017-04-04", "close": 11.66, "volume": 85878.0}, {"date": "2017-04-05", "close": 11.76, "volume": 83075.0}, {"date": "2017-04-06", "close": 11.98, "volume": 53085.0}, {"date": "2017-04-07", "close": 12.09, "volume": 82707.0}, {"date": "2017-04-10", "close": 12.24, "volume": 41129.0}, {"date": "2017-04-11", "close": 12.22, "volume": 52914.0}, {"date": "2017-04-12", "close": 12.07, "volume": 30685.0}, {"date": "2017-04-13", "close": 11.68, "volume": 46650.0}, {"date": "2017-04-17", "close": 12.99, "volume": 83841.0}, {"date": "2017-04-18", "close": 12.17, "volume": 58485.0}, {"date": "2017-04-19", "close": 12.42, "volume": 24992.0}, {"date": "2017-04-20", "close": 12.68, "volume": 30423.0}, {"date": "2017-04-21", "close": 12.91, "volume": 32047.0}, {"date": "2017-04-24", "close": 13.64, "volume": 87558.0}, {"date": "2017-04-25", "close": 13.6, "volume": 59889.0}, {"date": "2017-04-26", "close": 14.09, "volume": 40524.0}, {"date": "2017-04-27", "close": 13.98, "volume": 41730.0}, {"date": "2017-04-28", "close": 13.24, "volume": 52050.0}, {"date": "2017-05-01", "close": 13.94, "volume": 53006.0}, {"date": "2017-05-02", "close": 13.86, "volume": 80052.0}, {"date": "2017-05-03", "close": 12.91, "volume": 89448.0}, {"date": "2017-05-04", "close": 12.94, "volume": 45020.0}, {"date": "2017-05-05", "close": 16.69, "volume": 230904.0}, {"date": "2017-05-08", "close": 16.75, "volume": 162235.0}, {"date": "2017-05-09", "close": 16.75, "volume": 71582.0}, {"date": "2017-05-10", "close": 16.41, "volume": 33118.0}, {"date": "2017-05-11", "close": 15.4, "volume": 86953.0}, {"date": "2017-05-12", "close": 15.44, "volume": 34190.0}, {"date": "2017-05-15", "close": 16.88, "volume": 122623.0}, {"date": "2017-05-16", "close": 16.76, "volume": 68576.0}, {"date": "2017-05-17", "close": 15.49, "volume": 58161.0}, {"date": "2017-05-18", "close": 15.53, "volume": 48034.0}, {"date": "2017-05-19", "close": 15.96, "volume": 41067.0}, {"date": "2017-05-22", "close": 16.12, "volume": 63217.0}, {"date": "2017-05-23", "close": 16.09, "volume": 33896.0}, {"date": "2017-05-24", "close": 15.9, "volume": 40783.0}, {"date": "2017-05-25", "close": 16.08, "volume": 35932.0}, {"date": "2017-05-26", "close": 16.11, "volume": 23006.0}, {"date": "2017-05-30", "close": 15.99, "volume": 55493.0}, {"date": "2017-05-31", "close": 15.93, "volume": 84412.0}, {"date": "2017-06-01", "close": 16.81, "volume": 61139.0}, {"date": "2017-06-02", "close": 16.91, "volume": 101098.0}, {"date": "2017-06-05", "close": 16.6, "volume": 84174.0}, {"date": "2017-06-06", "close": 17.01, "volume": 48325.0}, {"date": "2017-06-07", "close": 17.19, "volume": 94786.0}, {"date": "2017-06-08", "close": 18.3, "volume": 106210.0}, {"date": "2017-06-09", "close": 17.75, "volume": 92216.0}, {"date": "2017-06-12", "close": 17.52, "volume": 73635.0}, {"date": "2017-06-13", "close": 18.35, "volume": 62276.0}, {"date": "2017-06-14", "close": 18.31, "volume": 70350.0}, {"date": "2017-06-15", "close": 18.41, "volume": 70092.0}, {"date": "2017-06-16", "close": 18.55, "volume": 229385.0}, {"date": "2017-06-19", "close": 19.47, "volume": 131907.0}, {"date": "2017-06-20", "close": 19.01, "volume": 57396.0}, {"date": "2017-06-21", "close": 19.39, "volume": 55551.0}, {"date": "2017-06-22", "close": 18.83, "volume": 59292.0}, {"date": "2017-06-23", "close": 20.44, "volume": 352243.0}, {"date": "2017-06-26", "close": 20.22, "volume": 113572.0}, {"date": "2017-06-27", "close": 18.1, "volume": 209162.0}, {"date": "2017-06-28", "close": 19.34, "volume": 149003.0}, {"date": "2017-06-29", "close": 18.68, "volume": 80603.0}, {"date": "2017-06-30", "close": 18.8, "volume": 112170.0}, {"date": "2017-07-03", "close": 19.2, "volume": 89488.0}, {"date": "2017-07-05", "close": 19.28, "volume": 100966.0}, {"date": "2017-07-06", "close": 18.91, "volume": 90043.0}, {"date": "2017-07-07", "close": 18.92, "volume": 67537.0}, {"date": "2017-07-10", "close": 19.01, "volume": 71822.0}, {"date": "2017-07-11", "close": 19.02, "volume": 52549.0}, {"date": "2017-07-12", "close": 19.0, "volume": 58400.0}, {"date": "2017-07-13", "close": 19.13, "volume": 81647.0}, {"date": "2017-07-14", "close": 19.06, "volume": 49897.0}, {"date": "2017-07-17", "close": 19.43, "volume": 88467.0}, {"date": "2017-07-18", "close": 19.4, "volume": 53318.0}, {"date": "2017-07-19", "close": 19.46, "volume": 39647.0}, {"date": "2017-07-20", "close": 19.04, "volume": 45613.0}, {"date": "2017-07-21", "close": 18.79, "volume": 58757.0}, {"date": "2017-07-24", "close": 18.72, "volume": 54799.0}, {"date": "2017-07-25", "close": 18.75, "volume": 52160.0}, {"date": "2017-07-26", "close": 18.88, "volume": 53339.0}, {"date": "2017-07-27", "close": 18.07, "volume": 62656.0}, {"date": "2017-07-28", "close": 18.74, "volume": 135422.0}, {"date": "2017-07-31", "close": 18.12, "volume": 99442.0}, {"date": "2017-08-01", "close": 19.1, "volume": 236151.0}, {"date": "2017-08-02", "close": 23.47, "volume": 400895.0}, {"date": "2017-08-03", "close": 25.13, "volume": 228890.0}, {"date": "2017-08-04", "close": 25.94, "volume": 206974.0}, {"date": "2017-08-07", "close": 24.36, "volume": 135795.0}, {"date": "2017-08-08", "close": 23.39, "volume": 108624.0}, {"date": "2017-08-09", "close": 23.21, "volume": 67092.0}, {"date": "2017-08-10", "close": 22.93, "volume": 93792.0}, {"date": "2017-08-11", "close": 23.07, "volume": 68920.0}, {"date": "2017-08-14", "close": 24.45, "volume": 152661.0}, {"date": "2017-08-15", "close": 24.17, "volume": 97124.0}, {"date": "2017-08-16", "close": 23.8, "volume": 52727.0}, {"date": "2017-08-17", "close": 23.22, "volume": 93363.0}, {"date": "2017-08-18", "close": 22.65, "volume": 62027.0}, {"date": "2017-08-21", "close": 23.61, "volume": 120982.0}, {"date": "2017-08-22", "close": 23.52, "volume": 74661.0}, {"date": "2017-08-23", "close": 23.69, "volume": 93567.0}, {"date": "2017-08-24", "close": 23.59, "volume": 61739.0}, {"date": "2017-08-25", "close": 24.26, "volume": 96348.0}, {"date": "2017-08-28", "close": 24.26, "volume": 60953.0}, {"date": "2017-08-29", "close": 24.57, "volume": 71768.0}, {"date": "2017-08-30", "close": 24.56, "volume": 89122.0}, {"date": "2017-08-31", "close": 24.44, "volume": 102407.0}, {"date": "2017-09-01", "close": 24.31, "volume": 52907.0}, {"date": "2017-09-05", "close": 24.31, "volume": 92877.0}, {"date": "2017-09-06", "close": 24.37, "volume": 54766.0}, {"date": "2017-09-07", "close": 24.22, "volume": 59107.0}, {"date": "2017-09-08", "close": 23.74, "volume": 60263.0}, {"date": "2017-09-11", "close": 23.95, "volume": 46795.0}, {"date": "2017-09-12", "close": 24.07, "volume": 49955.0}, {"date": "2017-09-13", "close": 24.05, "volume": 74728.0}, {"date": "2017-09-14", "close": 24.17, "volume": 76801.0}, {"date": "2017-09-15", "close": 25.04, "volume": 313495.0}, {"date": "2017-09-18", "close": 26.02, "volume": 109874.0}, {"date": "2017-09-19", "close": 26.41, "volume": 95483.0}, {"date": "2017-09-20", "close": 26.37, "volume": 97959.0}, {"date": "2017-09-21", "close": 25.49, "volume": 80148.0}, {"date": "2017-09-22", "close": 25.75, "volume": 63898.0}, {"date": "2017-09-25", "close": 25.34, "volume": 75204.0}, {"date": "2017-09-26", "close": 26.07, "volume": 59779.0}, {"date": "2017-09-27", "close": 28.25, "volume": 393530.0}, {"date": "2017-09-28", "close": 27.2, "volume": 190742.0}, {"date": "2017-09-29", "close": 26.43, "volume": 169407.0}, {"date": "2017-10-02", "close": 27.12, "volume": 115539.0}, {"date": "2017-10-03", "close": 27.49, "volume": 55985.0}, {"date": "2017-10-04", "close": 28.26, "volume": 82518.0}, {"date": "2017-10-05", "close": 28.03, "volume": 72855.0}, {"date": "2017-10-06", "close": 28.31, "volume": 81497.0}, {"date": "2017-10-09", "close": 27.72, "volume": 112141.0}, {"date": "2017-10-10", "close": 28.29, "volume": 77307.0}, {"date": "2017-10-11", "close": 28.1, "volume": 69873.0}, {"date": "2017-10-12", "close": 28.18, "volume": 42394.0}, {"date": "2017-10-13", "close": 28.21, "volume": 39852.0}, {"date": "2017-10-16", "close": 28.22, "volume": 80293.0}, {"date": "2017-10-17", "close": 28.16, "volume": 70786.0}, {"date": "2017-10-18", "close": 28.18, "volume": 52694.0}, {"date": "2017-10-19", "close": 28.16, "volume": 87281.0}, {"date": "2017-10-20", "close": 28.37, "volume": 77102.0}, {"date": "2017-10-23", "close": 28.07, "volume": 71725.0}, {"date": "2017-10-24", "close": 28.3, "volume": 71727.0}, {"date": "2017-10-25", "close": 27.73, "volume": 63802.0}, {"date": "2017-10-26", "close": 27.99, "volume": 65090.0}, {"date": "2017-10-27", "close": 28.26, "volume": 56283.0}, {"date": "2017-10-30", "close": 27.85, "volume": 66017.0}, {"date": "2017-10-31", "close": 28.55, "volume": 87365.0}, {"date": "2017-11-01", "close": 31.69, "volume": 145311.0}, {"date": "2017-11-02", "close": 31.0, "volume": 145865.0}, {"date": "2017-11-03", "close": 30.46, "volume": 172192.0}, {"date": "2017-11-06", "close": 30.71, "volume": 86550.0}, {"date": "2017-11-07", "close": 30.02, "volume": 51438.0}, {"date": "2017-11-08", "close": 30.8, "volume": 124972.0}, {"date": "2017-11-09", "close": 31.5, "volume": 125939.0}, {"date": "2017-11-10", "close": 29.13, "volume": 107325.0}, {"date": "2017-11-13", "close": 27.83, "volume": 130844.0}, {"date": "2017-11-14", "close": 27.59, "volume": 90296.0}, {"date": "2017-11-15", "close": 27.29, "volume": 91526.0}, {"date": "2017-11-16", "close": 28.63, "volume": 84273.0}, {"date": "2017-11-17", "close": 28.79, "volume": 60515.0}, {"date": "2017-11-20", "close": 29.5, "volume": 90970.0}, {"date": "2017-11-21", "close": 30.24, "volume": 83411.0}, {"date": "2017-11-22", "close": 28.52, "volume": 89560.0}, {"date": "2017-11-24", "close": 28.82, "volume": 79584.0}, {"date": "2017-11-27", "close": 28.59, "volume": 74163.0}, {"date": "2017-11-28", "close": 30.09, "volume": 160739.0}, {"date": "2017-11-29", "close": 30.28, "volume": 83801.0}, {"date": "2017-11-30", "close": 30.5, "volume": 206963.0}, {"date": "2017-12-01", "close": 30.18, "volume": 119824.0}, {"date": "2017-12-04", "close": 29.48, "volume": 99183.0}, {"date": "2017-12-05", "close": 28.85, "volume": 101023.0}, {"date": "2017-12-06", "close": 28.62, "volume": 83930.0}, {"date": "2017-12-07", "close": 28.71, "volume": 60324.0}, {"date": "2017-12-08", "close": 28.43, "volume": 34336.0}, {"date": "2017-12-11", "close": 28.66, "volume": 72975.0}, {"date": "2017-12-12", "close": 29.24, "volume": 82331.0}, {"date": "2017-12-13", "close": 29.74, "volume": 78777.0}, {"date": "2017-12-14", "close": 29.72, "volume": 66671.0}, {"date": "2017-12-15", "close": 30.48, "volume": 148553.0}, {"date": "2017-12-18", "close": 31.31, "volume": 68686.0}, {"date": "2017-12-19", "close": 30.86, "volume": 49785.0}, {"date": "2017-12-20", "close": 31.63, "volume": 41615.0}, {"date": "2017-12-21", "close": 31.62, "volume": 49602.0}, {"date": "2017-12-22", "close": 31.45, "volume": 24551.0}, {"date": "2017-12-26", "close": 31.47, "volume": 33221.0}, {"date": "2017-12-27", "close": 33.96, "volume": 212798.0}, {"date": "2017-12-28", "close": 34.31, "volume": 131976.0}, {"date": "2017-12-29", "close": 33.27, "volume": 85581.0}, {"date": "2018-01-02", "close": 34.2, "volume": 158225.0}, {"date": "2018-01-03", "close": 34.52, "volume": 204877.0}, {"date": "2018-01-04", "close": 32.3, "volume": 149171.0}, {"date": "2018-01-05", "close": 31.52, "volume": 117810.0}, {"date": "2018-01-08", "close": 31.46, "volume": 155865.0}, {"date": "2018-01-09", "close": 31.34, "volume": 103289.0}, {"date": "2018-01-10", "close": 31.0, "volume": 102505.0}, {"date": "2018-01-11", "close": 30.75, "volume": 134982.0}, {"date": "2018-01-12", "close": 31.0, "volume": 118042.0}, {"date": "2018-01-16", "close": 30.36, "volume": 147032.0}, {"date": "2018-01-17", "close": 31.4, "volume": 118002.0}, {"date": "2018-01-18", "close": 30.95, "volume": 72065.0}, {"date": "2018-01-19", "close": 30.93, "volume": 81760.0}, {"date": "2018-01-22", "close": 31.36, "volume": 101726.0}, {"date": "2018-01-23", "close": 31.67, "volume": 89315.0}, {"date": "2018-01-24", "close": 30.89, "volume": 71444.0}, {"date": "2018-01-25", "close": 31.37, "volume": 54060.0}, {"date": "2018-01-26", "close": 32.69, "volume": 129513.0}, {"date": "2018-01-29", "close": 31.46, "volume": 166769.0}, {"date": "2018-01-30", "close": 31.15, "volume": 89140.0}, {"date": "2018-01-31", "close": 31.05, "volume": 47143.0}, {"date": "2018-02-01", "close": 30.48, "volume": 45302.0}, {"date": "2018-02-02", "close": 30.12, "volume": 75554.0}, {"date": "2018-02-05", "close": 28.98, "volume": 120549.0}, {"date": "2018-02-06", "close": 29.13, "volume": 90203.0}, {"date": "2018-02-07", "close": 29.41, "volume": 106806.0}, {"date": "2018-02-08", "close": 28.57, "volume": 163665.0}, {"date": "2018-02-09", "close": 29.48, "volume": 124025.0}, {"date": "2018-02-12", "close": 29.9, "volume": 89427.0}, {"date": "2018-02-13", "close": 29.03, "volume": 49185.0}, {"date": "2018-02-14", "close": 30.32, "volume": 52511.0}, {"date": "2018-02-15", "close": 30.76, "volume": 42018.0}, {"date": "2018-02-16", "close": 30.71, "volume": 55892.0}, {"date": "2018-02-20", "close": 29.95, "volume": 45250.0}, {"date": "2018-02-21", "close": 30.25, "volume": 35067.0}, {"date": "2018-02-22", "close": 30.19, "volume": 60875.0}, {"date": "2018-02-23", "close": 30.51, "volume": 38846.0}, {"date": "2018-02-26", "close": 30.76, "volume": 169297.0}, {"date": "2018-02-27", "close": 30.35, "volume": 119517.0}, {"date": "2018-02-28", "close": 28.57, "volume": 268252.0}, {"date": "2018-03-01", "close": 28.43, "volume": 98099.0}, {"date": "2018-03-02", "close": 28.92, "volume": 83871.0}, {"date": "2018-03-05", "close": 28.12, "volume": 114078.0}, {"date": "2018-03-06", "close": 28.19, "volume": 163922.0}, {"date": "2018-03-07", "close": 27.98, "volume": 148146.0}, {"date": "2018-03-08", "close": 27.62, "volume": 95524.0}, {"date": "2018-03-09", "close": 28.95, "volume": 105654.0}, {"date": "2018-03-12", "close": 29.15, "volume": 55496.0}, {"date": "2018-03-13", "close": 29.23, "volume": 68468.0}, {"date": "2018-03-14", "close": 29.36, "volume": 69873.0}, {"date": "2018-03-15", "close": 29.4, "volume": 55462.0}, {"date": "2018-03-16", "close": 30.27, "volume": 154986.0}, {"date": "2018-03-19", "close": 30.62, "volume": 86139.0}, {"date": "2018-03-20", "close": 30.57, "volume": 62700.0}, {"date": "2018-03-21", "close": 30.85, "volume": 54416.0}, {"date": "2018-03-22", "close": 30.3, "volume": 75027.0}, {"date": "2018-03-23", "close": 28.8, "volume": 72610.0}, {"date": "2018-03-26", "close": 30.12, "volume": 88328.0}, {"date": "2018-03-27", "close": 29.0, "volume": 99683.0}, {"date": "2018-03-28", "close": 28.5, "volume": 75225.0}, {"date": "2018-03-29", "close": 28.55, "volume": 126586.0}, {"date": "2018-04-02", "close": 27.9, "volume": 72228.0}, {"date": "2018-04-03", "close": 27.93, "volume": 68635.0}, {"date": "2018-04-04", "close": 28.66, "volume": 94432.0}, {"date": "2018-04-05", "close": 28.82, "volume": 110198.0}, {"date": "2018-04-06", "close": 28.45, "volume": 120952.0}, {"date": "2018-04-09", "close": 28.39, "volume": 37863.0}, {"date": "2018-04-10", "close": 29.05, "volume": 116548.0}, {"date": "2018-04-11", "close": 28.79, "volume": 55296.0}, {"date": "2018-04-12", "close": 28.66, "volume": 56794.0}, {"date": "2018-04-13", "close": 28.26, "volume": 57071.0}, {"date": "2018-04-16", "close": 28.67, "volume": 104688.0}, {"date": "2018-04-17", "close": 28.41, "volume": 113336.0}, {"date": "2018-04-18", "close": 28.71, "volume": 188355.0}, {"date": "2018-04-19", "close": 27.76, "volume": 61797.0}, {"date": "2018-04-20", "close": 28.37, "volume": 88991.0}, {"date": "2018-04-23", "close": 28.0, "volume": 66402.0}, {"date": "2018-04-24", "close": 29.96, "volume": 172305.0}, {"date": "2018-04-25", "close": 30.14, "volume": 99303.0}, {"date": "2018-04-26", "close": 31.09, "volume": 101306.0}, {"date": "2018-04-27", "close": 31.71, "volume": 65814.0}, {"date": "2018-04-30", "close": 31.43, "volume": 81511.0}, {"date": "2018-05-01", "close": 31.37, "volume": 54252.0}, {"date": "2018-05-02", "close": 30.67, "volume": 138823.0}, {"date": "2018-05-03", "close": 30.33, "volume": 40804.0}, {"date": "2018-05-04", "close": 30.67, "volume": 49461.0}, {"date": "2018-05-07", "close": 30.48, "volume": 39322.0}, {"date": "2018-05-08", "close": 30.55, "volume": 74989.0}, {"date": "2018-05-09", "close": 30.96, "volume": 57969.0}, {"date": "2018-05-10", "close": 31.09, "volume": 36409.0}, {"date": "2018-05-11", "close": 31.12, "volume": 25272.0}, {"date": "2018-05-14", "close": 30.74, "volume": 59662.0}, {"date": "2018-05-15", "close": 30.46, "volume": 43765.0}, {"date": "2018-05-16", "close": 31.02, "volume": 61810.0}, {"date": "2018-05-17", "close": 31.64, "volume": 44649.0}, {"date": "2018-05-18", "close": 31.69, "volume": 52550.0}, {"date": "2018-05-21", "close": 32.36, "volume": 67113.0}, {"date": "2018-05-22", "close": 32.17, "volume": 58036.0}, {"date": "2018-05-23", "close": 32.65, "volume": 48490.0}, {"date": "2018-05-24", "close": 33.02, "volume": 56739.0}, {"date": "2018-05-25", "close": 33.09, "volume": 42341.0}, {"date": "2018-05-29", "close": 32.77, "volume": 55339.0}, {"date": "2018-05-30", "close": 32.94, "volume": 46255.0}, {"date": "2018-05-31", "close": 33.02, "volume": 67736.0}, {"date": "2018-06-01", "close": 33.32, "volume": 80365.0}, {"date": "2018-06-04", "close": 33.4, "volume": 89502.0}, {"date": "2018-06-05", "close": 33.9, "volume": 72657.0}, {"date": "2018-06-06", "close": 34.17, "volume": 86467.0}, {"date": "2018-06-07", "close": 34.55, "volume": 73163.0}, {"date": "2018-06-08", "close": 34.74, "volume": 81736.0}, {"date": "2018-06-11", "close": 36.28, "volume": 86614.0}, {"date": "2018-06-12", "close": 36.54, "volume": 98877.0}, {"date": "2018-06-13", "close": 36.81, "volume": 71863.0}, {"date": "2018-06-14", "close": 37.12, "volume": 75299.0}, {"date": "2018-06-15", "close": 37.8, "volume": 123871.0}, {"date": "2018-06-18", "close": 39.39, "volume": 97172.0}, {"date": "2018-06-19", "close": 35.42, "volume": 302153.0}, {"date": "2018-06-20", "close": 35.22, "volume": 129802.0}, {"date": "2018-06-21", "close": 35.66, "volume": 134092.0}, {"date": "2018-06-22", "close": 34.31, "volume": 222330.0}, {"date": "2018-06-25", "close": 33.89, "volume": 90612.0}, {"date": "2018-06-26", "close": 34.31, "volume": 67935.0}, {"date": "2018-06-27", "close": 34.31, "volume": 66844.0}, {"date": "2018-06-28", "close": 34.77, "volume": 57542.0}, {"date": "2018-06-29", "close": 34.33, "volume": 157848.0}, {"date": "2018-07-02", "close": 35.11, "volume": 108351.0}, {"date": "2018-07-03", "close": 35.74, "volume": 56675.0}, {"date": "2018-07-05", "close": 35.56, "volume": 62622.0}, {"date": "2018-07-06", "close": 35.46, "volume": 62146.0}, {"date": "2018-07-09", "close": 35.92, "volume": 112875.0}, {"date": "2018-07-10", "close": 36.0, "volume": 71451.0}, {"date": "2018-07-11", "close": 37.36, "volume": 146419.0}, {"date": "2018-07-12", "close": 38.44, "volume": 92680.0}, {"date": "2018-07-13", "close": 39.66, "volume": 96586.0}, {"date": "2018-07-16", "close": 40.49, "volume": 95848.0}, {"date": "2018-07-17", "close": 42.19, "volume": 115705.0}, {"date": "2018-07-18", "close": 43.0, "volume": 197096.0}, {"date": "2018-07-19", "close": 43.67, "volume": 154982.0}, {"date": "2018-07-20", "close": 44.37, "volume": 157319.0}, {"date": "2018-07-23", "close": 46.01, "volume": 155095.0}, {"date": "2018-07-24", "close": 45.83, "volume": 212272.0}, {"date": "2018-07-25", "close": 45.79, "volume": 74860.0}, {"date": "2018-07-26", "close": 45.98, "volume": 125653.0}, {"date": "2018-07-27", "close": 45.6, "volume": 132791.0}, {"date": "2018-07-30", "close": 43.8, "volume": 230733.0}, {"date": "2018-07-31", "close": 44.72, "volume": 156039.0}, {"date": "2018-08-01", "close": 46.04, "volume": 208146.0}, {"date": "2018-08-02", "close": 40.58, "volume": 190697.0}, {"date": "2018-08-03", "close": 38.13, "volume": 231473.0}, {"date": "2018-08-06", "close": 37.76, "volume": 107829.0}, {"date": "2018-08-07", "close": 37.57, "volume": 110478.0}, {"date": "2018-08-08", "close": 37.05, "volume": 124711.0}, {"date": "2018-08-09", "close": 36.67, "volume": 102783.0}, {"date": "2018-08-10", "close": 35.79, "volume": 192580.0}, {"date": "2018-08-13", "close": 36.51, "volume": 133242.0}, {"date": "2018-08-14", "close": 37.16, "volume": 124862.0}, {"date": "2018-08-15", "close": 35.09, "volume": 110499.0}, {"date": "2018-08-16", "close": 36.5, "volume": 118979.0}, {"date": "2018-08-17", "close": 36.76, "volume": 165157.0}, {"date": "2018-08-20", "close": 36.11, "volume": 64455.0}, {"date": "2018-08-21", "close": 35.98, "volume": 87931.0}, {"date": "2018-08-22", "close": 38.82, "volume": 162726.0}, {"date": "2018-08-23", "close": 37.57, "volume": 140118.0}, {"date": "2018-08-24", "close": 37.35, "volume": 75451.0}, {"date": "2018-08-27", "close": 36.82, "volume": 119679.0}, {"date": "2018-08-28", "close": 37.16, "volume": 85168.0}, {"date": "2018-08-29", "close": 36.84, "volume": 100342.0}, {"date": "2018-08-30", "close": 36.58, "volume": 68283.0}, {"date": "2018-08-31", "close": 36.5, "volume": 67088.0}, {"date": "2018-09-04", "close": 36.98, "volume": 99478.0}, {"date": "2018-09-05", "close": 36.74, "volume": 47283.0}, {"date": "2018-09-06", "close": 36.51, "volume": 48828.0}, {"date": "2018-09-07", "close": 36.06, "volume": 55918.0}, {"date": "2018-09-10", "close": 35.95, "volume": 122579.0}, {"date": "2018-09-11", "close": 35.93, "volume": 53907.0}, {"date": "2018-09-12", "close": 35.72, "volume": 46880.0}, {"date": "2018-09-13", "close": 35.41, "volume": 48018.0}, {"date": "2018-09-14", "close": 35.3, "volume": 53964.0}, {"date": "2018-09-17", "close": 34.81, "volume": 87560.0}, {"date": "2018-09-18", "close": 34.96, "volume": 61515.0}, {"date": "2018-09-19", "close": 34.72, "volume": 42972.0}, {"date": "2018-09-20", "close": 35.0, "volume": 38205.0}, {"date": "2018-09-21", "close": 34.8, "volume": 161799.0}, {"date": "2018-09-24", "close": 34.11, "volume": 79074.0}, {"date": "2018-09-25", "close": 33.66, "volume": 111970.0}, {"date": "2018-09-26", "close": 32.97, "volume": 89276.0}, {"date": "2018-09-27", "close": 32.6, "volume": 76820.0}, {"date": "2018-09-28", "close": 32.94, "volume": 167992.0}, {"date": "2018-10-01", "close": 32.59, "volume": 93938.0}, {"date": "2018-10-02", "close": 31.66, "volume": 74305.0}, {"date": "2018-10-03", "close": 31.92, "volume": 67335.0}, {"date": "2018-10-04", "close": 31.59, "volume": 96624.0}, {"date": "2018-10-05", "close": 30.89, "volume": 227831.0}, {"date": "2018-10-08", "close": 30.95, "volume": 77779.0}, {"date": "2018-10-09", "close": 30.95, "volume": 97169.0}, {"date": "2018-10-10", "close": 29.41, "volume": 98516.0}, {"date": "2018-10-11", "close": 28.76, "volume": 66139.0}, {"date": "2018-10-12", "close": 28.77, "volume": 66819.0}, {"date": "2018-10-15", "close": 28.56, "volume": 62028.0}, {"date": "2018-10-16", "close": 29.3, "volume": 90797.0}, {"date": "2018-10-17", "close": 28.59, "volume": 103711.0}, {"date": "2018-10-18", "close": 27.59, "volume": 62299.0}, {"date": "2018-10-19", "close": 27.21, "volume": 81223.0}, {"date": "2018-10-22", "close": 27.09, "volume": 82078.0}, {"date": "2018-10-23", "close": 26.65, "volume": 83380.0}, {"date": "2018-10-24", "close": 25.82, "volume": 60588.0}, {"date": "2018-10-25", "close": 26.06, "volume": 65863.0}, {"date": "2018-10-26", "close": 25.66, "volume": 71579.0}, {"date": "2018-10-29", "close": 25.82, "volume": 110176.0}, {"date": "2018-10-30", "close": 26.3, "volume": 67838.0}, {"date": "2018-10-31", "close": 32.31, "volume": 193888.0}, {"date": "2018-11-01", "close": 30.85, "volume": 156933.0}, {"date": "2018-11-02", "close": 30.91, "volume": 134974.0}, {"date": "2018-11-05", "close": 29.21, "volume": 94042.0}, {"date": "2018-11-06", "close": 28.96, "volume": 110351.0}, {"date": "2018-11-07", "close": 28.68, "volume": 96419.0}, {"date": "2018-11-08", "close": 28.59, "volume": 47112.0}, {"date": "2018-11-09", "close": 28.02, "volume": 70636.0}, {"date": "2018-11-12", "close": 27.62, "volume": 65609.0}, {"date": "2018-11-13", "close": 27.67, "volume": 69900.0}, {"date": "2018-11-14", "close": 27.96, "volume": 78532.0}, {"date": "2018-11-15", "close": 28.9, "volume": 47920.0}, {"date": "2018-11-16", "close": 28.41, "volume": 64945.0}, {"date": "2018-11-19", "close": 28.03, "volume": 45946.0}, {"date": "2018-11-20", "close": 27.24, "volume": 59377.0}, {"date": "2018-11-21", "close": 27.27, "volume": 28175.0}, {"date": "2018-11-23", "close": 27.26, "volume": 19118.0}, {"date": "2018-11-26", "close": 27.63, "volume": 58982.0}, {"date": "2018-11-27", "close": 26.91, "volume": 53046.0}, {"date": "2018-11-28", "close": 28.49, "volume": 112003.0}, {"date": "2018-11-29", "close": 28.04, "volume": 57808.0}, {"date": "2018-11-30", "close": 27.89, "volume": 61841.0}, {"date": "2018-12-03", "close": 28.8, "volume": 80844.0}, {"date": "2018-12-04", "close": 28.08, "volume": 88721.0}, {"date": "2018-12-06", "close": 26.87, "volume": 88176.0}, {"date": "2018-12-07", "close": 26.02, "volume": 53751.0}, {"date": "2018-12-10", "close": 30.35, "volume": 264352.0}, {"date": "2018-12-11", "close": 29.76, "volume": 263393.0}, {"date": "2018-12-12", "close": 31.84, "volume": 324332.0}, {"date": "2018-12-13", "close": 30.78, "volume": 257613.0}, {"date": "2018-12-14", "close": 30.2, "volume": 106205.0}, {"date": "2018-12-17", "close": 29.36, "volume": 195200.0}, {"date": "2018-12-18", "close": 30.05, "volume": 139758.0}, {"date": "2018-12-19", "close": 30.03, "volume": 158842.0}, {"date": "2018-12-20", "close": 31.56, "volume": 320264.0}, {"date": "2018-12-21", "close": 23.81, "volume": 333265.0}, {"date": "2018-12-24", "close": 22.69, "volume": 122697.0}, {"date": "2018-12-26", "close": 23.6, "volume": 122794.0}, {"date": "2018-12-27", "close": 23.35, "volume": 100109.0}, {"date": "2018-12-28", "close": 23.59, "volume": 93496.0}, {"date": "2018-12-31", "close": 23.89, "volume": 163222.0}, {"date": "2019-01-02", "close": 24.59, "volume": 105133.0}, {"date": "2019-01-03", "close": 23.19, "volume": 106252.0}, {"date": "2019-01-04", "close": 23.14, "volume": 114860.0}, {"date": "2019-01-07", "close": 23.1, "volume": 112222.0}, {"date": "2019-01-08", "close": 23.32, "volume": 90690.0}, {"date": "2019-01-09", "close": 23.18, "volume": 53789.0}, {"date": "2019-01-10", "close": 23.03, "volume": 61471.0}, {"date": "2019-01-11", "close": 23.46, "volume": 72222.0}, {"date": "2019-01-14", "close": 23.98, "volume": 99573.0}, {"date": "2019-01-15", "close": 24.35, "volume": 130431.0}, {"date": "2019-01-16", "close": 23.72, "volume": 83847.0}, {"date": "2019-01-17", "close": 23.75, "volume": 94978.0}, {"date": "2019-01-18", "close": 24.19, "volume": 62012.0}, {"date": "2019-01-22", "close": 24.5, "volume": 82655.0}, {"date": "2019-01-23", "close": 23.75, "volume": 77730.0}, {"date": "2019-01-24", "close": 23.67, "volume": 62117.0}, {"date": "2019-01-25", "close": 23.87, "volume": 55983.0}, {"date": "2019-01-28", "close": 23.18, "volume": 75871.0}, {"date": "2019-01-29", "close": 23.16, "volume": 51640.0}, {"date": "2019-01-30", "close": 23.07, "volume": 51112.0}, {"date": "2019-01-31", "close": 23.34, "volume": 44231.0}, {"date": "2019-02-01", "close": 23.05, "volume": 26805.0}, {"date": "2019-02-04", "close": 23.05, "volume": 36489.0}, {"date": "2019-02-05", "close": 23.56, "volume": 43511.0}, {"date": "2019-02-06", "close": 23.78, "volume": 63503.0}, {"date": "2019-02-07", "close": 23.48, "volume": 40161.0}, {"date": "2019-02-08", "close": 23.54, "volume": 36137.0}, {"date": "2019-02-11", "close": 23.75, "volume": 22290.0}, {"date": "2019-02-12", "close": 24.55, "volume": 49849.0}, {"date": "2019-02-13", "close": 24.14, "volume": 57403.0}, {"date": "2019-02-14", "close": 24.78, "volume": 75869.0}, {"date": "2019-02-15", "close": 25.19, "volume": 61737.0}, {"date": "2019-02-19", "close": 24.36, "volume": 82671.0}, {"date": "2019-02-20", "close": 24.61, "volume": 52402.0}, {"date": "2019-02-21", "close": 24.51, "volume": 90393.0}, {"date": "2019-02-22", "close": 24.81, "volume": 66188.0}, {"date": "2019-02-25", "close": 24.79, "volume": 88465.0}, {"date": "2019-02-26", "close": 24.95, "volume": 67521.0}, {"date": "2019-02-27", "close": 20.89, "volume": 258363.0}, {"date": "2019-02-28", "close": 20.26, "volume": 142316.0}, {"date": "2019-03-01", "close": 21.42, "volume": 115940.0}, {"date": "2019-03-04", "close": 21.4, "volume": 118716.0}, {"date": "2019-03-05", "close": 21.11, "volume": 105239.0}, {"date": "2019-03-06", "close": 20.53, "volume": 58958.0}, {"date": "2019-03-07", "close": 20.37, "volume": 65131.0}, {"date": "2019-03-08", "close": 20.23, "volume": 51428.0}, {"date": "2019-03-11", "close": 20.42, "volume": 43628.0}, {"date": "2019-03-12", "close": 20.35, "volume": 51063.0}, {"date": "2019-03-13", "close": 20.39, "volume": 61373.0}, {"date": "2019-03-14", "close": 20.52, "volume": 60225.0}, {"date": "2019-03-15", "close": 20.97, "volume": 152085.0}, {"date": "2019-03-18", "close": 21.25, "volume": 72676.0}, {"date": "2019-03-19", "close": 21.27, "volume": 83818.0}, {"date": "2019-03-20", "close": 21.5, "volume": 69280.0}, {"date": "2019-03-21", "close": 21.54, "volume": 61050.0}, {"date": "2019-03-22", "close": 21.3, "volume": 100725.0}, {"date": "2019-03-25", "close": 21.34, "volume": 97421.0}, {"date": "2019-03-26", "close": 21.68, "volume": 58478.0}, {"date": "2019-03-27", "close": 21.7, "volume": 64709.0}, {"date": "2019-03-28", "close": 22.16, "volume": 43883.0}, {"date": "2019-03-29", "close": 22.64, "volume": 126965.0}, {"date": "2019-04-01", "close": 23.1, "volume": 85456.0}, {"date": "2019-04-02", "close": 23.11, "volume": 65509.0}, {"date": "2019-04-03", "close": 23.31, "volume": 70024.0}, {"date": "2019-04-04", "close": 23.31, "volume": 67140.0}, {"date": "2019-04-05", "close": 23.66, "volume": 145614.0}, {"date": "2019-04-08", "close": 23.7, "volume": 30842.0}, {"date": "2019-04-09", "close": 22.62, "volume": 48919.0}, {"date": "2019-04-10", "close": 22.91, "volume": 27782.0}, {"date": "2019-04-11", "close": 23.12, "volume": 41352.0}, {"date": "2019-04-12", "close": 23.19, "volume": 27161.0}, {"date": "2019-04-15", "close": 22.98, "volume": 40512.0}, {"date": "2019-04-16", "close": 23.06, "volume": 36787.0}, {"date": "2019-04-17", "close": 22.69, "volume": 50999.0}, {"date": "2019-04-18", "close": 22.71, "volume": 46045.0}, {"date": "2019-04-22", "close": 22.1, "volume": 38611.0}, {"date": "2019-04-23", "close": 22.41, "volume": 54921.0}, {"date": "2019-04-24", "close": 22.22, "volume": 53235.0}, {"date": "2019-04-25", "close": 22.35, "volume": 44542.0}, {"date": "2019-04-26", "close": 22.56, "volume": 44632.0}, {"date": "2019-04-29", "close": 22.79, "volume": 65664.0}, {"date": "2019-04-30", "close": 22.71, "volume": 70093.0}, {"date": "2019-05-01", "close": 23.74, "volume": 104384.0}, {"date": "2019-05-02", "close": 24.04, "volume": 78606.0}, {"date": "2019-05-03", "close": 23.47, "volume": 76559.0}, {"date": "2019-05-06", "close": 23.51, "volume": 49354.0}, {"date": "2019-05-07", "close": 23.35, "volume": 62974.0}, {"date": "2019-05-08", "close": 22.74, "volume": 47929.0}, {"date": "2019-05-09", "close": 22.52, "volume": 93628.0}, {"date": "2019-05-10", "close": 22.01, "volume": 49267.0}, {"date": "2019-05-13", "close": 20.7, "volume": 66069.0}, {"date": "2019-05-14", "close": 21.53, "volume": 72232.0}, {"date": "2019-05-15", "close": 21.38, "volume": 27838.0}, {"date": "2019-05-16", "close": 21.36, "volume": 34611.0}, {"date": "2019-05-17", "close": 21.27, "volume": 51296.0}, {"date": "2019-05-20", "close": 22.55, "volume": 82256.0}, {"date": "2019-05-21", "close": 22.53, "volume": 130396.0}, {"date": "2019-05-22", "close": 22.06, "volume": 40170.0}, {"date": "2019-05-23", "close": 21.51, "volume": 69287.0}, {"date": "2019-05-24", "close": 21.21, "volume": 45548.0}, {"date": "2019-05-28", "close": 20.68, "volume": 79301.0}, {"date": "2019-05-29", "close": 20.25, "volume": 90186.0}, {"date": "2019-05-30", "close": 20.46, "volume": 73662.0}, {"date": "2019-05-31", "close": 20.59, "volume": 58631.0}, {"date": "2019-06-03", "close": 20.56, "volume": 69517.0}, {"date": "2019-06-04", "close": 20.72, "volume": 41825.0}, {"date": "2019-06-05", "close": 20.08, "volume": 58853.0}, {"date": "2019-06-06", "close": 20.01, "volume": 52592.0}, {"date": "2019-06-07", "close": 20.25, "volume": 35248.0}, {"date": "2019-06-10", "close": 20.48, "volume": 44190.0}, {"date": "2019-06-11", "close": 20.46, "volume": 67349.0}, {"date": "2019-06-12", "close": 20.4, "volume": 36545.0}, {"date": "2019-06-13", "close": 20.64, "volume": 40244.0}, {"date": "2019-06-14", "close": 20.42, "volume": 28673.0}, {"date": "2019-06-17", "close": 20.41, "volume": 37880.0}, {"date": "2019-06-18", "close": 20.65, "volume": 66891.0}, {"date": "2019-06-19", "close": 21.42, "volume": 84002.0}, {"date": "2019-06-20", "close": 21.99, "volume": 81793.0}, {"date": "2019-06-21", "close": 20.82, "volume": 88172.0}, {"date": "2019-06-24", "close": 20.57, "volume": 118001.0}, {"date": "2019-06-25", "close": 21.23, "volume": 102108.0}, {"date": "2019-06-26", "close": 21.37, "volume": 49908.0}, {"date": "2019-06-27", "close": 21.66, "volume": 35886.0}, {"date": "2019-06-28", "close": 22.16, "volume": 98426.0}, {"date": "2019-07-01", "close": 21.45, "volume": 66275.0}, {"date": "2019-07-02", "close": 21.58, "volume": 29148.0}, {"date": "2019-07-03", "close": 21.06, "volume": 26134.0}, {"date": "2019-07-05", "close": 21.16, "volume": 30039.0}, {"date": "2019-07-08", "close": 21.11, "volume": 31883.0}, {"date": "2019-07-09", "close": 20.57, "volume": 50029.0}, {"date": "2019-07-10", "close": 21.32, "volume": 56824.0}, {"date": "2019-07-11", "close": 21.87, "volume": 40840.0}, {"date": "2019-07-12", "close": 21.48, "volume": 43432.0}, {"date": "2019-07-15", "close": 21.46, "volume": 45498.0}, {"date": "2019-07-16", "close": 21.75, "volume": 58042.0}, {"date": "2019-07-17", "close": 21.6, "volume": 43836.0}, {"date": "2019-07-18", "close": 21.13, "volume": 45251.0}, {"date": "2019-07-19", "close": 20.67, "volume": 49031.0}, {"date": "2019-07-22", "close": 20.44, "volume": 24662.0}, {"date": "2019-07-23", "close": 20.08, "volume": 64313.0}, {"date": "2019-07-24", "close": 19.4, "volume": 82498.0}, {"date": "2019-07-25", "close": 18.76, "volume": 68856.0}, {"date": "2019-07-26", "close": 19.09, "volume": 76516.0}, {"date": "2019-07-29", "close": 18.96, "volume": 107550.0}, {"date": "2019-07-30", "close": 18.71, "volume": 77911.0}, {"date": "2019-07-31", "close": 21.7, "volume": 229667.0}, {"date": "2019-08-01", "close": 21.17, "volume": 102149.0}, {"date": "2019-08-02", "close": 20.24, "volume": 61022.0}, {"date": "2019-08-05", "close": 20.03, "volume": 58531.0}, {"date": "2019-08-06", "close": 20.07, "volume": 45467.0}, {"date": "2019-08-07", "close": 20.36, "volume": 53831.0}, {"date": "2019-08-08", "close": 20.97, "volume": 33529.0}, {"date": "2019-08-09", "close": 20.51, "volume": 39123.0}, {"date": "2019-08-12", "close": 20.49, "volume": 32836.0}, {"date": "2019-08-13", "close": 20.7, "volume": 36941.0}, {"date": "2019-08-14", "close": 20.04, "volume": 176091.0}, {"date": "2019-08-15", "close": 20.11, "volume": 32911.0}, {"date": "2019-08-16", "close": 20.68, "volume": 166772.0}, {"date": "2019-08-19", "close": 20.9, "volume": 23753.0}, {"date": "2019-08-20", "close": 20.82, "volume": 176104.0}, {"date": "2019-08-21", "close": 21.23, "volume": 95982.0}, {"date": "2019-08-22", "close": 20.43, "volume": 95540.0}, {"date": "2019-08-23", "close": 19.46, "volume": 62739.0}, {"date": "2019-08-26", "close": 19.56, "volume": 39735.0}, {"date": "2019-08-27", "close": 19.28, "volume": 36525.0}, {"date": "2019-08-28", "close": 19.68, "volume": 29895.0}, {"date": "2019-08-29", "close": 19.98, "volume": 41607.0}, {"date": "2019-08-30", "close": 20.07, "volume": 71716.0}, {"date": "2019-09-03", "close": 19.6, "volume": 59124.0}, {"date": "2019-09-04", "close": 19.45, "volume": 50420.0}, {"date": "2019-09-05", "close": 19.91, "volume": 74088.0}, {"date": "2019-09-06", "close": 20.27, "volume": 47404.0}, {"date": "2019-09-09", "close": 21.05, "volume": 47494.0}, {"date": "2019-09-10", "close": 22.18, "volume": 67262.0}, {"date": "2019-09-11", "close": 23.12, "volume": 45084.0}, {"date": "2019-09-12", "close": 22.97, "volume": 72672.0}, {"date": "2019-09-13", "close": 22.94, "volume": 36511.0}, {"date": "2019-09-16", "close": 23.11, "volume": 34751.0}, {"date": "2019-09-17", "close": 22.8, "volume": 38807.0}, {"date": "2019-09-18", "close": 22.29, "volume": 80812.0}, {"date": "2019-09-19", "close": 22.04, "volume": 51219.0}, {"date": "2019-09-20", "close": 21.82, "volume": 78131.0}, {"date": "2019-09-23", "close": 21.71, "volume": 39989.0}, {"date": "2019-09-24", "close": 21.35, "volume": 58203.0}, {"date": "2019-09-25", "close": 21.93, "volume": 32264.0}, {"date": "2019-09-26", "close": 21.87, "volume": 32781.0}, {"date": "2019-09-27", "close": 21.95, "volume": 35719.0}, {"date": "2019-09-30", "close": 22.01, "volume": 42209.0}, {"date": "2019-10-01", "close": 22.05, "volume": 39389.0}, {"date": "2019-10-02", "close": 22.15, "volume": 47116.0}, {"date": "2019-10-03", "close": 22.19, "volume": 29836.0}, {"date": "2019-10-04", "close": 22.35, "volume": 33250.0}, {"date": "2019-10-07", "close": 22.08, "volume": 36852.0}, {"date": "2019-10-08", "close": 22.0, "volume": 59361.0}, {"date": "2019-10-09", "close": 22.12, "volume": 21358.0}, {"date": "2019-10-10", "close": 22.18, "volume": 26629.0}, {"date": "2019-10-11", "close": 22.55, "volume": 45336.0}, {"date": "2019-10-14", "close": 22.09, "volume": 28242.0}, {"date": "2019-10-15", "close": 22.51, "volume": 33316.0}, {"date": "2019-10-16", "close": 22.76, "volume": 30051.0}, {"date": "2019-10-17", "close": 23.11, "volume": 54664.0}, {"date": "2019-10-18", "close": 22.84, "volume": 31847.0}, {"date": "2019-10-21", "close": 23.76, "volume": 76591.0}, {"date": "2019-10-22", "close": 23.93, "volume": 18676.0}, {"date": "2019-10-23", "close": 24.34, "volume": 70689.0}, {"date": "2019-10-24", "close": 24.39, "volume": 32224.0}, {"date": "2019-10-25", "close": 24.91, "volume": 36185.0}, {"date": "2019-10-28", "close": 24.58, "volume": 80379.0}, {"date": "2019-10-29", "close": 24.8, "volume": 33317.0}, {"date": "2019-10-30", "close": 22.12, "volume": 101763.0}, {"date": "2019-10-31", "close": 21.64, "volume": 49336.0}, {"date": "2019-11-01", "close": 21.4, "volume": 40023.0}, {"date": "2019-11-04", "close": 22.1, "volume": 37111.0}, {"date": "2019-11-05", "close": 22.9, "volume": 53989.0}, {"date": "2019-11-06", "close": 22.53, "volume": 34327.0}, {"date": "2019-11-07", "close": 22.66, "volume": 29519.0}, {"date": "2019-11-08", "close": 22.27, "volume": 26025.0}, {"date": "2019-11-11", "close": 22.17, "volume": 24651.0}, {"date": "2019-11-12", "close": 22.21, "volume": 30439.0}, {"date": "2019-11-13", "close": 21.79, "volume": 37360.0}, {"date": "2019-11-14", "close": 21.78, "volume": 31070.0}, {"date": "2019-11-15", "close": 22.32, "volume": 45652.0}, {"date": "2019-11-18", "close": 22.08, "volume": 21479.0}, {"date": "2019-11-19", "close": 22.13, "volume": 99208.0}, {"date": "2019-11-20", "close": 22.24, "volume": 35753.0}, {"date": "2019-11-21", "close": 22.23, "volume": 48914.0}, {"date": "2019-11-22", "close": 22.26, "volume": 17559.0}, {"date": "2019-11-25", "close": 23.1, "volume": 34433.0}, {"date": "2019-11-26", "close": 23.0, "volume": 47847.0}, {"date": "2019-11-27", "close": 23.12, "volume": 21976.0}, {"date": "2019-11-29", "close": 23.16, "volume": 12110.0}, {"date": "2019-12-02", "close": 22.82, "volume": 23697.0}, {"date": "2019-12-03", "close": 22.92, "volume": 37131.0}, {"date": "2019-12-04", "close": 22.99, "volume": 81896.0}, {"date": "2019-12-05", "close": 23.1, "volume": 26355.0}, {"date": "2019-12-06", "close": 23.34, "volume": 38957.0}, {"date": "2019-12-09", "close": 23.43, "volume": 55177.0}, {"date": "2019-12-10", "close": 24.48, "volume": 53968.0}, {"date": "2019-12-11", "close": 24.48, "volume": 41248.0}, {"date": "2019-12-12", "close": 24.88, "volume": 64913.0}, {"date": "2019-12-13", "close": 24.82, "volume": 91735.0}, {"date": "2019-12-16", "close": 25.0, "volume": 140298.0}, {"date": "2019-12-17", "close": 25.0, "volume": 148322.0}, {"date": "2019-12-18", "close": 24.98, "volume": 69882.0}, {"date": "2019-12-19", "close": 26.05, "volume": 57605.0}, {"date": "2019-12-20", "close": 26.37, "volume": 134469.0}, {"date": "2019-12-23", "close": 25.76, "volume": 46720.0}, {"date": "2019-12-24", "close": 25.88, "volume": 18106.0}, {"date": "2019-12-26", "close": 25.65, "volume": 27608.0}, {"date": "2019-12-27", "close": 25.48, "volume": 32409.0}, {"date": "2019-12-30", "close": 25.18, "volume": 48761.0}, {"date": "2019-12-31", "close": 25.16, "volume": 39593.0}, {"date": "2020-01-02", "close": 25.19, "volume": 60814.0}, {"date": "2020-01-03", "close": 25.08, "volume": 42640.0}, {"date": "2020-01-06", "close": 24.76, "volume": 40902.0}, {"date": "2020-01-07", "close": 24.92, "volume": 120827.0}, {"date": "2020-01-08", "close": 25.03, "volume": 75573.0}, {"date": "2020-01-09", "close": 24.96, "volume": 31195.0}, {"date": "2020-01-10", "close": 24.77, "volume": 156150.0}, {"date": "2020-01-13", "close": 25.14, "volume": 48782.0}, {"date": "2020-01-14", "close": 24.8, "volume": 57422.0}, {"date": "2020-01-15", "close": 25.18, "volume": 49009.0}, {"date": "2020-01-16", "close": 25.62, "volume": 56444.0}, {"date": "2020-01-17", "close": 25.44, "volume": 60133.0}, {"date": "2020-01-21", "close": 24.82, "volume": 58302.0}, {"date": "2020-01-22", "close": 24.86, "volume": 37635.0}, {"date": "2020-01-23", "close": 24.86, "volume": 46950.0}, {"date": "2020-01-24", "close": 24.48, "volume": 32148.0}, {"date": "2020-01-27", "close": 24.26, "volume": 30205.0}, {"date": "2020-01-28", "close": 24.19, "volume": 47962.0}, {"date": "2020-01-29", "close": 24.19, "volume": 29521.0}, {"date": "2020-01-30", "close": 24.41, "volume": 37488.0}, {"date": "2020-01-31", "close": 23.65, "volume": 45700.0}, {"date": "2020-02-03", "close": 23.68, "volume": 34561.0}, {"date": "2020-02-04", "close": 24.1, "volume": 30792.0}, {"date": "2020-02-05", "close": 24.79, "volume": 29451.0}, {"date": "2020-02-06", "close": 24.43, "volume": 23721.0}, {"date": "2020-02-07", "close": 23.65, "volume": 31676.0}, {"date": "2020-02-10", "close": 23.59, "volume": 25707.0}, {"date": "2020-02-11", "close": 23.5, "volume": 29798.0}, {"date": "2020-02-12", "close": 23.28, "volume": 24556.0}, {"date": "2020-02-13", "close": 23.18, "volume": 28664.0}, {"date": "2020-02-14", "close": 22.8, "volume": 39218.0}, {"date": "2020-02-18", "close": 22.69, "volume": 61586.0}, {"date": "2020-02-19", "close": 22.7, "volume": 52705.0}, {"date": "2020-02-20", "close": 23.18, "volume": 56823.0}, {"date": "2020-02-21", "close": 22.93, "volume": 33532.0}, {"date": "2020-02-24", "close": 22.73, "volume": 30051.0}, {"date": "2020-02-25", "close": 21.61, "volume": 41219.0}, {"date": "2020-02-26", "close": 21.75, "volume": 49870.0}, {"date": "2020-02-27", "close": 20.3, "volume": 151456.0}, {"date": "2020-02-28", "close": 20.86, "volume": 76838.0}, {"date": "2020-03-02", "close": 21.02, "volume": 59425.0}, {"date": "2020-03-03", "close": 20.93, "volume": 62746.0}, {"date": "2020-03-04", "close": 21.08, "volume": 44936.0}, {"date": "2020-03-05", "close": 20.05, "volume": 88605.0}, {"date": "2020-03-06", "close": 18.63, "volume": 86255.0}, {"date": "2020-03-09", "close": 17.55, "volume": 84905.0}, {"date": "2020-03-10", "close": 18.16, "volume": 76045.0}, {"date": "2020-03-11", "close": 17.71, "volume": 99955.0}, {"date": "2020-03-12", "close": 15.72, "volume": 72108.0}, {"date": "2020-03-13", "close": 16.64, "volume": 85876.0}, {"date": "2020-03-16", "close": 14.82, "volume": 110361.0}, {"date": "2020-03-17", "close": 16.29, "volume": 118261.0}, {"date": "2020-03-18", "close": 15.27, "volume": 131616.0}, {"date": "2020-03-19", "close": 16.88, "volume": 101347.0}, {"date": "2020-03-20", "close": 16.29, "volume": 144274.0}, {"date": "2020-03-23", "close": 16.6, "volume": 109647.0}, {"date": "2020-03-24", "close": 18.43, "volume": 85728.0}, {"date": "2020-03-25", "close": 17.62, "volume": 119090.0}, {"date": "2020-03-26", "close": 18.86, "volume": 240201.0}, {"date": "2020-03-27", "close": 16.18, "volume": 87666.0}, {"date": "2020-03-30", "close": 17.01, "volume": 125207.0}, {"date": "2020-03-31", "close": 17.73, "volume": 183956.0}, {"date": "2020-04-01", "close": 16.09, "volume": 83878.0}, {"date": "2020-04-02", "close": 15.82, "volume": 78311.0}, {"date": "2020-04-03", "close": 15.98, "volume": 53011.0}, {"date": "2020-04-06", "close": 16.9, "volume": 85550.0}, {"date": "2020-04-07", "close": 16.81, "volume": 81323.0}, {"date": "2020-04-08", "close": 16.6, "volume": 61952.0}, {"date": "2020-04-09", "close": 17.34, "volume": 103645.0}, {"date": "2020-04-13", "close": 17.74, "volume": 49323.0}, {"date": "2020-04-14", "close": 18.14, "volume": 64072.0}, {"date": "2020-04-15", "close": 18.1, "volume": 82335.0}, {"date": "2020-04-16", "close": 18.64, "volume": 104754.0}, {"date": "2020-04-17", "close": 19.3, "volume": 70105.0}, {"date": "2020-04-20", "close": 18.11, "volume": 55022.0}, {"date": "2020-04-21", "close": 17.33, "volume": 74864.0}, {"date": "2020-04-22", "close": 17.71, "volume": 38622.0}, {"date": "2020-04-23", "close": 18.28, "volume": 50291.0}, {"date": "2020-04-24", "close": 18.72, "volume": 95214.0}, {"date": "2020-04-27", "close": 19.56, "volume": 128919.0}, {"date": "2020-04-28", "close": 20.7, "volume": 57135.0}, {"date": "2020-04-29", "close": 20.28, "volume": 133236.0}, {"date": "2020-04-30", "close": 19.86, "volume": 43915.0}, {"date": "2020-05-01", "close": 19.75, "volume": 63377.0}, {"date": "2020-05-04", "close": 19.66, "volume": 60909.0}, {"date": "2020-05-05", "close": 19.84, "volume": 48857.0}, {"date": "2020-05-06", "close": 19.89, "volume": 58663.0}, {"date": "2020-05-07", "close": 19.89, "volume": 50531.0}, {"date": "2020-05-08", "close": 20.02, "volume": 53575.0}, {"date": "2020-05-11", "close": 19.57, "volume": 61584.0}, {"date": "2020-05-12", "close": 18.78, "volume": 141224.0}, {"date": "2020-05-13", "close": 17.99, "volume": 55960.0}, {"date": "2020-05-14", "close": 17.8, "volume": 61640.0}, {"date": "2020-05-15", "close": 18.18, "volume": 100887.0}, {"date": "2020-05-18", "close": 19.35, "volume": 83541.0}, {"date": "2020-05-19", "close": 18.97, "volume": 134653.0}, {"date": "2020-05-20", "close": 19.89, "volume": 119341.0}, {"date": "2020-05-21", "close": 19.49, "volume": 75306.0}, {"date": "2020-05-22", "close": 19.38, "volume": 54327.0}, {"date": "2020-05-26", "close": 19.83, "volume": 73289.0}, {"date": "2020-05-27", "close": 20.58, "volume": 128696.0}, {"date": "2020-05-28", "close": 20.63, "volume": 95842.0}, {"date": "2020-05-29", "close": 20.99, "volume": 62042.0}, {"date": "2020-06-01", "close": 20.59, "volume": 76097.0}, {"date": "2020-06-02", "close": 21.2, "volume": 159682.0}, {"date": "2020-06-03", "close": 21.39, "volume": 68930.0}, {"date": "2020-06-04", "close": 21.33, "volume": 58967.0}, {"date": "2020-06-05", "close": 21.63, "volume": 92509.0}, {"date": "2020-06-08", "close": 21.77, "volume": 123515.0}, {"date": "2020-06-09", "close": 21.87, "volume": 85036.0}, {"date": "2020-06-10", "close": 21.63, "volume": 41341.0}, {"date": "2020-06-11", "close": 20.12, "volume": 84214.0}, {"date": "2020-06-12", "close": 20.18, "volume": 83053.0}, {"date": "2020-06-15", "close": 20.56, "volume": 109072.0}, {"date": "2020-06-16", "close": 20.99, "volume": 129916.0}, {"date": "2020-06-17", "close": 20.95, "volume": 107515.0}, {"date": "2020-06-18", "close": 20.39, "volume": 59126.0}, {"date": "2020-06-19", "close": 19.89, "volume": 93974.0}, {"date": "2020-06-22", "close": 20.22, "volume": 44882.0}, {"date": "2020-06-23", "close": 20.03, "volume": 102405.0}, {"date": "2020-06-24", "close": 19.73, "volume": 50232.0}, {"date": "2020-06-25", "close": 19.68, "volume": 51866.0}, {"date": "2020-06-26", "close": 18.75, "volume": 196290.0}, {"date": "2020-06-29", "close": 20.46, "volume": 78103.0}, {"date": "2020-06-30", "close": 20.54, "volume": 90287.0}, {"date": "2020-07-01", "close": 20.02, "volume": 43822.0}, {"date": "2020-07-02", "close": 20.09, "volume": 49279.0}, {"date": "2020-07-06", "close": 20.33, "volume": 53605.0}, {"date": "2020-07-07", "close": 19.52, "volume": 57331.0}, {"date": "2020-07-08", "close": 19.32, "volume": 75477.0}, {"date": "2020-07-09", "close": 18.82, "volume": 47402.0}, {"date": "2020-07-10", "close": 19.07, "volume": 48211.0}, {"date": "2020-07-13", "close": 19.08, "volume": 76518.0}, {"date": "2020-07-14", "close": 19.19, "volume": 36881.0}, {"date": "2020-07-15", "close": 19.81, "volume": 75946.0}, {"date": "2020-07-16", "close": 19.38, "volume": 50898.0}, {"date": "2020-07-17", "close": 19.49, "volume": 56418.0}, {"date": "2020-07-20", "close": 19.3, "volume": 25346.0}, {"date": "2020-07-21", "close": 19.23, "volume": 53017.0}, {"date": "2020-07-22", "close": 19.06, "volume": 55983.0}, {"date": "2020-07-23", "close": 19.14, "volume": 55257.0}, {"date": "2020-07-24", "close": 19.39, "volume": 69508.0}, {"date": "2020-07-27", "close": 19.52, "volume": 252017.0}, {"date": "2020-07-28", "close": 20.18, "volume": 90283.0}, {"date": "2020-07-29", "close": 22.98, "volume": 194039.0}, {"date": "2020-07-30", "close": 22.35, "volume": 109059.0}, {"date": "2020-07-31", "close": 22.41, "volume": 56716.0}, {"date": "2020-08-03", "close": 23.04, "volume": 63455.0}, {"date": "2020-08-04", "close": 22.7, "volume": 45315.0}, {"date": "2020-08-05", "close": 23.24, "volume": 82265.0}, {"date": "2020-08-06", "close": 23.24, "volume": 81355.0}, {"date": "2020-08-07", "close": 23.44, "volume": 48961.0}, {"date": "2020-08-10", "close": 23.22, "volume": 54556.0}, {"date": "2020-08-11", "close": 23.19, "volume": 206538.0}, {"date": "2020-08-12", "close": 23.29, "volume": 87452.0}, {"date": "2020-08-13", "close": 22.95, "volume": 44857.0}, {"date": "2020-08-14", "close": 22.67, "volume": 72960.0}, {"date": "2020-08-17", "close": 23.12, "volume": 49516.0}, {"date": "2020-08-18", "close": 22.74, "volume": 105398.0}, {"date": "2020-08-19", "close": 22.5, "volume": 41732.0}, {"date": "2020-08-20", "close": 22.67, "volume": 42310.0}, {"date": "2020-08-21", "close": 22.29, "volume": 44418.0}, {"date": "2020-08-24", "close": 22.19, "volume": 42961.0}, {"date": "2020-08-25", "close": 21.95, "volume": 48227.0}, {"date": "2020-08-26", "close": 21.96, "volume": 54226.0}, {"date": "2020-08-27", "close": 21.79, "volume": 66377.0}, {"date": "2020-08-28", "close": 22.05, "volume": 88636.0}, {"date": "2020-08-31", "close": 22.19, "volume": 64048.0}, {"date": "2020-09-01", "close": 22.6, "volume": 49535.0}, {"date": "2020-09-02", "close": 22.96, "volume": 43590.0}, {"date": "2020-09-03", "close": 22.25, "volume": 44443.0}, {"date": "2020-09-04", "close": 21.91, "volume": 49889.0}, {"date": "2020-09-08", "close": 21.37, "volume": 48156.0}, {"date": "2020-09-09", "close": 21.49, "volume": 39244.0}, {"date": "2020-09-10", "close": 21.34, "volume": 61790.0}, {"date": "2020-09-11", "close": 21.62, "volume": 51210.0}, {"date": "2020-09-14", "close": 22.05, "volume": 40036.0}, {"date": "2020-09-15", "close": 21.94, "volume": 61062.0}, {"date": "2020-09-16", "close": 22.34, "volume": 41580.0}, {"date": "2020-09-17", "close": 21.97, "volume": 27688.0}, {"date": "2020-09-18", "close": 22.3, "volume": 213789.0}, {"date": "2020-09-21", "close": 21.86, "volume": 70408.0}, {"date": "2020-09-22", "close": 21.75, "volume": 131195.0}, {"date": "2020-09-23", "close": 21.61, "volume": 67226.0}, {"date": "2020-09-24", "close": 22.21, "volume": 66560.0}, {"date": "2020-09-25", "close": 22.28, "volume": 46073.0}, {"date": "2020-09-28", "close": 23.35, "volume": 77920.0}, {"date": "2020-09-29", "close": 23.45, "volume": 66897.0}, {"date": "2020-09-30", "close": 23.94, "volume": 83020.0}, {"date": "2020-10-01", "close": 23.59, "volume": 42777.0}, {"date": "2020-10-02", "close": 22.97, "volume": 56705.0}, {"date": "2020-10-05", "close": 23.44, "volume": 39075.0}, {"date": "2020-10-06", "close": 22.94, "volume": 28442.0}, {"date": "2020-10-07", "close": 23.32, "volume": 79460.0}, {"date": "2020-10-08", "close": 24.28, "volume": 60855.0}, {"date": "2020-10-09", "close": 23.9, "volume": 30775.0}, {"date": "2020-10-12", "close": 24.34, "volume": 39620.0}, {"date": "2020-10-13", "close": 24.01, "volume": 33908.0}, {"date": "2020-10-14", "close": 24.02, "volume": 34250.0}, {"date": "2020-10-15", "close": 24.31, "volume": 52710.0}, {"date": "2020-10-16", "close": 24.24, "volume": 24585.0}, {"date": "2020-10-19", "close": 23.86, "volume": 41196.0}, {"date": "2020-10-20", "close": 23.93, "volume": 59286.0}, {"date": "2020-10-21", "close": 23.63, "volume": 19090.0}, {"date": "2020-10-22", "close": 23.8, "volume": 64147.0}, {"date": "2020-10-23", "close": 24.22, "volume": 26895.0}, {"date": "2020-10-26", "close": 23.46, "volume": 167653.0}, {"date": "2020-10-27", "close": 24.69, "volume": 94407.0}, {"date": "2020-10-28", "close": 29.06, "volume": 187878.0}, {"date": "2020-10-29", "close": 27.92, "volume": 90467.0}, {"date": "2020-10-30", "close": 28.43, "volume": 103397.0}, {"date": "2020-11-02", "close": 29.21, "volume": 64458.0}, {"date": "2020-11-03", "close": 29.94, "volume": 183344.0}, {"date": "2020-11-04", "close": 29.89, "volume": 87030.0}, {"date": "2020-11-05", "close": 29.87, "volume": 315669.0}, {"date": "2020-11-06", "close": 29.14, "volume": 54399.0}, {"date": "2020-11-09", "close": 28.22, "volume": 145269.0}, {"date": "2020-11-10", "close": 29.73, "volume": 74032.0}, {"date": "2020-11-11", "close": 29.31, "volume": 40829.0}, {"date": "2020-11-12", "close": 28.65, "volume": 31823.0}, {"date": "2020-11-13", "close": 28.54, "volume": 37275.0}, {"date": "2020-11-16", "close": 28.95, "volume": 54958.0}, {"date": "2020-11-17", "close": 29.82, "volume": 59692.0}, {"date": "2020-11-18", "close": 29.92, "volume": 94331.0}, {"date": "2020-11-19", "close": 30.34, "volume": 46281.0}, {"date": "2020-11-20", "close": 30.23, "volume": 43220.0}, {"date": "2020-11-23", "close": 31.04, "volume": 63475.0}, {"date": "2020-11-24", "close": 31.88, "volume": 116476.0}, {"date": "2020-11-25", "close": 31.36, "volume": 67852.0}, {"date": "2020-11-27", "close": 31.19, "volume": 35571.0}, {"date": "2020-11-30", "close": 30.77, "volume": 67618.0}, {"date": "2020-12-01", "close": 30.89, "volume": 54911.0}, {"date": "2020-12-02", "close": 31.0, "volume": 42612.0}, {"date": "2020-12-03", "close": 31.97, "volume": 76939.0}, {"date": "2020-12-04", "close": 32.32, "volume": 83103.0}, {"date": "2020-12-07", "close": 31.87, "volume": 197401.0}, {"date": "2020-12-08", "close": 36.26, "volume": 326613.0}, {"date": "2020-12-09", "close": 35.93, "volume": 131161.0}, {"date": "2020-12-10", "close": 35.86, "volume": 146300.0}, {"date": "2020-12-11", "close": 36.45, "volume": 76766.0}, {"date": "2020-12-14", "close": 37.2, "volume": 128196.0}, {"date": "2020-12-15", "close": 37.18, "volume": 134649.0}, {"date": "2020-12-16", "close": 37.08, "volume": 175520.0}, {"date": "2020-12-17", "close": 35.29, "volume": 129322.0}, {"date": "2020-12-18", "close": 35.14, "volume": 327501.0}, {"date": "2020-12-21", "close": 35.42, "volume": 90792.0}, {"date": "2020-12-22", "close": 36.01, "volume": 57960.0}, {"date": "2020-12-23", "close": 36.25, "volume": 67406.0}, {"date": "2020-12-24", "close": 36.25, "volume": 32595.0}, {"date": "2020-12-28", "close": 36.52, "volume": 90259.0}, {"date": "2020-12-29", "close": 35.91, "volume": 96087.0}, {"date": "2020-12-30", "close": 35.55, "volume": 81287.0}, {"date": "2020-12-31", "close": 35.89, "volume": 49623.0}, {"date": "2021-01-04", "close": 35.79, "volume": 110474.0}, {"date": "2021-01-05", "close": 36.37, "volume": 96022.0}, {"date": "2021-01-06", "close": 37.33, "volume": 102876.0}, {"date": "2021-01-07", "close": 38.09, "volume": 68703.0}, {"date": "2021-01-08", "close": 38.72, "volume": 96067.0}, {"date": "2021-01-11", "close": 38.75, "volume": 62742.0}, {"date": "2021-01-12", "close": 38.77, "volume": 110348.0}, {"date": "2021-01-13", "close": 38.75, "volume": 68027.0}, {"date": "2021-01-14", "close": 38.81, "volume": 108627.0}, {"date": "2021-01-15", "close": 38.79, "volume": 98091.0}, {"date": "2021-01-19", "close": 38.8, "volume": 134279.0}, {"date": "2021-01-20", "close": 38.75, "volume": 36558.0}, {"date": "2021-01-21", "close": 38.66, "volume": 69690.0}, {"date": "2021-01-22", "close": 40.03, "volume": 62082.0}, {"date": "2021-01-25", "close": 39.3, "volume": 70254.0}, {"date": "2021-01-26", "close": 38.36, "volume": 64735.0}, {"date": "2021-01-27", "close": 38.33, "volume": 82119.0}, {"date": "2021-01-28", "close": 38.96, "volume": 67127.0}, {"date": "2021-01-29", "close": 38.43, "volume": 95571.0}, {"date": "2021-02-01", "close": 42.15, "volume": 272686.0}, {"date": "2021-02-02", "close": 43.22, "volume": 97714.0}, {"date": "2021-02-03", "close": 43.4, "volume": 67749.0}, {"date": "2021-02-04", "close": 44.34, "volume": 84223.0}, {"date": "2021-02-05", "close": 44.96, "volume": 74309.0}, {"date": "2021-02-08", "close": 43.88, "volume": 114765.0}, {"date": "2021-02-09", "close": 44.62, "volume": 106689.0}, {"date": "2021-02-10", "close": 43.53, "volume": 71026.0}, {"date": "2021-02-11", "close": 42.12, "volume": 97913.0}, {"date": "2021-02-12", "close": 41.96, "volume": 142457.0}, {"date": "2021-02-16", "close": 42.3, "volume": 68899.0}, {"date": "2021-02-17", "close": 42.77, "volume": 51314.0}, {"date": "2021-02-18", "close": 43.09, "volume": 58151.0}, {"date": "2021-02-19", "close": 44.17, "volume": 60689.0}, {"date": "2021-02-22", "close": 44.13, "volume": 54817.0}, {"date": "2021-02-23", "close": 44.41, "volume": 83150.0}, {"date": "2021-02-24", "close": 37.14, "volume": 402962.0}, {"date": "2021-02-25", "close": 36.2, "volume": 170128.0}, {"date": "2021-02-26", "close": 36.1, "volume": 109415.0}, {"date": "2021-03-01", "close": 37.46, "volume": 124741.0}, {"date": "2021-03-02", "close": 36.66, "volume": 79185.0}, {"date": "2021-03-03", "close": 36.81, "volume": 134991.0}, {"date": "2021-03-04", "close": 35.36, "volume": 91886.0}, {"date": "2021-03-05", "close": 35.47, "volume": 102797.0}, {"date": "2021-03-08", "close": 36.21, "volume": 86425.0}, {"date": "2021-03-09", "close": 36.7, "volume": 56257.0}, {"date": "2021-03-10", "close": 37.27, "volume": 70959.0}, {"date": "2021-03-11", "close": 37.94, "volume": 102777.0}, {"date": "2021-03-12", "close": 37.88, "volume": 60635.0}, {"date": "2021-03-15", "close": 38.08, "volume": 68465.0}, {"date": "2021-03-16", "close": 38.32, "volume": 72404.0}, {"date": "2021-03-17", "close": 38.21, "volume": 61010.0}, {"date": "2021-03-18", "close": 38.01, "volume": 81919.0}, {"date": "2021-03-19", "close": 37.89, "volume": 388212.0}, {"date": "2021-03-22", "close": 38.75, "volume": 74297.0}, {"date": "2021-03-23", "close": 38.5, "volume": 80693.0}, {"date": "2021-03-24", "close": 38.09, "volume": 92020.0}, {"date": "2021-03-25", "close": 39.33, "volume": 61325.0}, {"date": "2021-03-26", "close": 40.92, "volume": 74055.0}, {"date": "2021-03-29", "close": 40.65, "volume": 95322.0}, {"date": "2021-03-30", "close": 40.44, "volume": 70962.0}, {"date": "2021-03-31", "close": 41.12, "volume": 124662.0}, {"date": "2021-04-01", "close": 42.27, "volume": 40523.0}, {"date": "2021-04-05", "close": 43.47, "volume": 88418.0}, {"date": "2021-04-06", "close": 43.9, "volume": 108520.0}, {"date": "2021-04-07", "close": 42.9, "volume": 69590.0}, {"date": "2021-04-08", "close": 43.42, "volume": 170891.0}, {"date": "2021-04-09", "close": 43.97, "volume": 54137.0}, {"date": "2021-04-12", "close": 44.69, "volume": 56711.0}, {"date": "2021-04-13", "close": 44.3, "volume": 101764.0}, {"date": "2021-04-14", "close": 44.57, "volume": 54214.0}, {"date": "2021-04-15", "close": 45.03, "volume": 37305.0}, {"date": "2021-04-16", "close": 45.53, "volume": 39191.0}, {"date": "2021-04-19", "close": 45.12, "volume": 70120.0}, {"date": "2021-04-20", "close": 45.23, "volume": 107247.0}, {"date": "2021-04-21", "close": 45.21, "volume": 48438.0}, {"date": "2021-04-22", "close": 45.32, "volume": 69931.0}, {"date": "2021-04-23", "close": 45.72, "volume": 42394.0}, {"date": "2021-04-26", "close": 44.76, "volume": 43912.0}, {"date": "2021-04-27", "close": 44.37, "volume": 90985.0}, {"date": "2021-04-28", "close": 43.59, "volume": 42534.0}, {"date": "2021-04-29", "close": 43.61, "volume": 48253.0}, {"date": "2021-04-30", "close": 42.72, "volume": 53829.0}, {"date": "2021-05-03", "close": 43.39, "volume": 47586.0}, {"date": "2021-05-04", "close": 42.69, "volume": 61837.0}, {"date": "2021-05-05", "close": 33.38, "volume": 333205.0}, {"date": "2021-05-06", "close": 34.62, "volume": 132387.0}, {"date": "2021-05-07", "close": 34.78, "volume": 69568.0}, {"date": "2021-05-10", "close": 33.92, "volume": 82307.0}, {"date": "2021-05-11", "close": 33.57, "volume": 61368.0}, {"date": "2021-05-12", "close": 33.03, "volume": 95631.0}, {"date": "2021-05-13", "close": 32.62, "volume": 81280.0}, {"date": "2021-05-14", "close": 32.89, "volume": 42648.0}, {"date": "2021-05-17", "close": 34.28, "volume": 106827.0}, {"date": "2021-05-18", "close": 34.12, "volume": 72677.0}, {"date": "2021-05-19", "close": 33.3, "volume": 53881.0}, {"date": "2021-05-20", "close": 33.71, "volume": 35735.0}, {"date": "2021-05-21", "close": 33.69, "volume": 36185.0}, {"date": "2021-05-24", "close": 33.25, "volume": 46350.0}, {"date": "2021-05-25", "close": 33.03, "volume": 58726.0}, {"date": "2021-05-26", "close": 33.93, "volume": 49296.0}, {"date": "2021-05-27", "close": 34.02, "volume": 45426.0}, {"date": "2021-05-28", "close": 34.32, "volume": 27478.0}, {"date": "2021-06-01", "close": 34.51, "volume": 62284.0}, {"date": "2021-06-02", "close": 34.37, "volume": 71357.0}, {"date": "2021-06-03", "close": 34.31, "volume": 69956.0}, {"date": "2021-06-04", "close": 34.58, "volume": 54261.0}, {"date": "2021-06-07", "close": 34.41, "volume": 79531.0}, {"date": "2021-06-08", "close": 34.71, "volume": 47571.0}, {"date": "2021-06-09", "close": 34.4, "volume": 49893.0}, {"date": "2021-06-10", "close": 33.35, "volume": 65491.0}, {"date": "2021-06-11", "close": 33.8, "volume": 31199.0}, {"date": "2021-06-14", "close": 33.83, "volume": 96880.0}, {"date": "2021-06-15", "close": 34.23, "volume": 52110.0}, {"date": "2021-06-16", "close": 34.02, "volume": 97351.0}, {"date": "2021-06-17", "close": 33.96, "volume": 135205.0}, {"date": "2021-06-18", "close": 35.16, "volume": 213269.0}, {"date": "2021-06-21", "close": 36.8, "volume": 94065.0}, {"date": "2021-06-22", "close": 37.32, "volume": 110879.0}, {"date": "2021-06-23", "close": 37.18, "volume": 111837.0}, {"date": "2021-06-24", "close": 37.35, "volume": 55348.0}, {"date": "2021-06-25", "close": 36.71, "volume": 214405.0}, {"date": "2021-06-28", "close": 36.48, "volume": 72605.0}, {"date": "2021-06-29", "close": 36.7, "volume": 41334.0}, {"date": "2021-06-30", "close": 36.71, "volume": 54804.0}, {"date": "2021-07-01", "close": 36.3, "volume": 45971.0}, {"date": "2021-07-02", "close": 35.77, "volume": 34747.0}, {"date": "2021-07-06", "close": 35.48, "volume": 55650.0}, {"date": "2021-07-07", "close": 35.86, "volume": 51092.0}, {"date": "2021-07-08", "close": 35.26, "volume": 89670.0}, {"date": "2021-07-09", "close": 36.06, "volume": 42513.0}, {"date": "2021-07-12", "close": 36.52, "volume": 32652.0}, {"date": "2021-07-13", "close": 35.5, "volume": 27560.0}, {"date": "2021-07-14", "close": 35.46, "volume": 38727.0}, {"date": "2021-07-15", "close": 35.6, "volume": 39555.0}, {"date": "2021-07-16", "close": 36.01, "volume": 92881.0}, {"date": "2021-07-19", "close": 35.88, "volume": 36441.0}, {"date": "2021-07-20", "close": 37.01, "volume": 146771.0}, {"date": "2021-07-21", "close": 37.3, "volume": 46218.0}, {"date": "2021-07-22", "close": 36.99, "volume": 34390.0}, {"date": "2021-07-23", "close": 37.85, "volume": 35762.0}, {"date": "2021-07-26", "close": 38.39, "volume": 42790.0}, {"date": "2021-07-27", "close": 38.06, "volume": 26219.0}, {"date": "2021-07-28", "close": 38.64, "volume": 36014.0}, {"date": "2021-07-29", "close": 39.06, "volume": 32627.0}, {"date": "2021-07-30", "close": 39.52, "volume": 44064.0}, {"date": "2021-08-02", "close": 38.75, "volume": 43609.0}, {"date": "2021-08-03", "close": 38.62, "volume": 36221.0}, {"date": "2021-08-04", "close": 39.52, "volume": 51010.0}, {"date": "2021-08-05", "close": 39.75, "volume": 62237.0}, {"date": "2021-08-06", "close": 38.67, "volume": 138046.0}, {"date": "2021-08-09", "close": 38.94, "volume": 23976.0}, {"date": "2021-08-10", "close": 40.1, "volume": 327821.0}, {"date": "2021-08-11", "close": 39.99, "volume": 80204.0}, {"date": "2021-08-12", "close": 39.5, "volume": 29994.0}, {"date": "2021-08-13", "close": 39.17, "volume": 21368.0}, {"date": "2021-08-16", "close": 39.28, "volume": 20904.0}, {"date": "2021-08-17", "close": 38.37, "volume": 29157.0}, {"date": "2021-08-18", "close": 37.62, "volume": 23328.0}, {"date": "2021-08-19", "close": 37.36, "volume": 36690.0}, {"date": "2021-08-20", "close": 38.05, "volume": 30958.0}, {"date": "2021-08-23", "close": 37.88, "volume": 23654.0}, {"date": "2021-08-24", "close": 37.45, "volume": 24729.0}, {"date": "2021-08-25", "close": 37.88, "volume": 29771.0}, {"date": "2021-08-26", "close": 37.77, "volume": 26474.0}, {"date": "2021-08-27", "close": 39.07, "volume": 34218.0}, {"date": "2021-08-30", "close": 38.86, "volume": 19712.0}, {"date": "2021-08-31", "close": 38.49, "volume": 17743.0}, {"date": "2021-09-01", "close": 38.62, "volume": 17866.0}, {"date": "2021-09-02", "close": 38.97, "volume": 26886.0}, {"date": "2021-09-03", "close": 38.91, "volume": 18868.0}, {"date": "2021-09-07", "close": 37.72, "volume": 31150.0}, {"date": "2021-09-08", "close": 36.54, "volume": 49985.0}, {"date": "2021-09-09", "close": 36.54, "volume": 24326.0}, {"date": "2021-09-10", "close": 35.97, "volume": 19422.0}, {"date": "2021-09-13", "close": 35.48, "volume": 21177.0}, {"date": "2021-09-14", "close": 34.61, "volume": 49171.0}, {"date": "2021-09-15", "close": 35.03, "volume": 41298.0}, {"date": "2021-09-16", "close": 34.97, "volume": 18274.0}, {"date": "2021-09-17", "close": 36.65, "volume": 237189.0}, {"date": "2021-09-20", "close": 36.54, "volume": 65275.0}, {"date": "2021-09-21", "close": 36.66, "volume": 35633.0}, {"date": "2021-09-22", "close": 37.25, "volume": 29138.0}, {"date": "2021-09-23", "close": 37.98, "volume": 32213.0}, {"date": "2021-09-24", "close": 38.24, "volume": 31625.0}, {"date": "2021-09-27", "close": 38.82, "volume": 24237.0}, {"date": "2021-09-28", "close": 38.0, "volume": 21223.0}, {"date": "2021-09-29", "close": 38.55, "volume": 15337.0}, {"date": "2021-09-30", "close": 37.89, "volume": 28602.0}, {"date": "2021-10-01", "close": 38.91, "volume": 23900.0}, {"date": "2021-10-04", "close": 38.95, "volume": 23015.0}, {"date": "2021-10-05", "close": 40.21, "volume": 27694.0}, {"date": "2021-10-06", "close": 38.64, "volume": 30736.0}, {"date": "2021-10-07", "close": 39.49, "volume": 47791.0}, {"date": "2021-10-08", "close": 38.94, "volume": 15056.0}, {"date": "2021-10-11", "close": 38.57, "volume": 19638.0}, {"date": "2021-10-12", "close": 38.72, "volume": 32859.0}, {"date": "2021-10-13", "close": 38.73, "volume": 10587.0}, {"date": "2021-10-14", "close": 39.73, "volume": 16804.0}, {"date": "2021-10-15", "close": 39.64, "volume": 29465.0}, {"date": "2021-10-18", "close": 39.88, "volume": 11626.0}, {"date": "2021-10-19", "close": 40.93, "volume": 18665.0}, {"date": "2021-10-20", "close": 40.52, "volume": 8821.0}, {"date": "2021-10-21", "close": 41.19, "volume": 38357.0}, {"date": "2021-10-22", "close": 40.34, "volume": 17350.0}, {"date": "2021-10-25", "close": 39.25, "volume": 30462.0}, {"date": "2021-10-26", "close": 38.12, "volume": 27469.0}, {"date": "2021-10-27", "close": 37.75, "volume": 15624.0}, {"date": "2021-10-28", "close": 39.44, "volume": 36400.0}, {"date": "2021-10-29", "close": 40.58, "volume": 39600.0}, {"date": "2021-11-01", "close": 42.71, "volume": 56013.0}, {"date": "2021-11-02", "close": 41.5, "volume": 29613.0}, {"date": "2021-11-03", "close": 40.9, "volume": 41629.0}, {"date": "2021-11-04", "close": 41.13, "volume": 71588.0}, {"date": "2021-11-05", "close": 42.19, "volume": 37758.0}, {"date": "2021-11-08", "close": 42.92, "volume": 33147.0}, {"date": "2021-11-09", "close": 44.19, "volume": 40664.0}, {"date": "2021-11-10", "close": 44.5, "volume": 53439.0}, {"date": "2021-11-11", "close": 44.82, "volume": 24856.0}, {"date": "2021-11-12", "close": 44.7, "volume": 33446.0}, {"date": "2021-11-15", "close": 43.54, "volume": 29419.0}, {"date": "2021-11-16", "close": 43.81, "volume": 20476.0}, {"date": "2021-11-17", "close": 43.46, "volume": 17109.0}, {"date": "2021-11-18", "close": 43.93, "volume": 23626.0}, {"date": "2021-11-19", "close": 43.61, "volume": 20919.0}, {"date": "2021-11-22", "close": 44.05, "volume": 29641.0}, {"date": "2021-11-23", "close": 43.99, "volume": 18651.0}, {"date": "2021-11-24", "close": 43.5, "volume": 12919.0}, {"date": "2021-11-26", "close": 41.29, "volume": 18983.0}, {"date": "2021-11-29", "close": 41.14, "volume": 31163.0}, {"date": "2021-11-30", "close": 40.06, "volume": 40407.0}, {"date": "2021-12-01", "close": 38.97, "volume": 26276.0}, {"date": "2021-12-02", "close": 40.29, "volume": 53995.0}, {"date": "2021-12-03", "close": 40.1, "volume": 22836.0}, {"date": "2021-12-06", "close": 40.39, "volume": 40682.0}, {"date": "2021-12-07", "close": 41.33, "volume": 61606.0}, {"date": "2021-12-08", "close": 41.83, "volume": 45326.0}, {"date": "2021-12-09", "close": 40.88, "volume": 21392.0}, {"date": "2021-12-10", "close": 40.43, "volume": 43036.0}, {"date": "2021-12-13", "close": 40.41, "volume": 46866.0}, {"date": "2021-12-14", "close": 39.85, "volume": 136720.0}, {"date": "2021-12-15", "close": 41.76, "volume": 114411.0}, {"date": "2021-12-16", "close": 39.71, "volume": 61670.0}, {"date": "2021-12-17", "close": 40.47, "volume": 142581.0}, {"date": "2021-12-20", "close": 40.12, "volume": 42539.0}, {"date": "2021-12-21", "close": 40.28, "volume": 39127.0}, {"date": "2021-12-22", "close": 40.37, "volume": 40700.0}, {"date": "2021-12-23", "close": 41.18, "volume": 53351.0}, {"date": "2021-12-27", "close": 41.86, "volume": 27203.0}, {"date": "2021-12-28", "close": 41.16, "volume": 22075.0}, {"date": "2021-12-29", "close": 40.9, "volume": 31046.0}, {"date": "2021-12-30", "close": 40.5, "volume": 40409.0}, {"date": "2021-12-31", "close": 40.9, "volume": 21935.0}, {"date": "2022-01-03", "close": 40.56, "volume": 29247.0}, {"date": "2022-01-04", "close": 40.42, "volume": 31473.0}, {"date": "2022-01-05", "close": 38.81, "volume": 28969.0}, {"date": "2022-01-06", "close": 39.1, "volume": 26732.0}, {"date": "2022-01-07", "close": 38.11, "volume": 29889.0}, {"date": "2022-01-10", "close": 37.85, "volume": 35982.0}, {"date": "2022-01-11", "close": 37.7, "volume": 65218.0}, {"date": "2022-01-12", "close": 37.32, "volume": 27384.0}, {"date": "2022-01-13", "close": 37.57, "volume": 24412.0}, {"date": "2022-01-14", "close": 36.96, "volume": 21970.0}, {"date": "2022-01-18", "close": 36.25, "volume": 44599.0}, {"date": "2022-01-19", "close": 35.5, "volume": 70737.0}, {"date": "2022-01-20", "close": 35.22, "volume": 37504.0}, {"date": "2022-01-21", "close": 34.62, "volume": 57185.0}, {"date": "2022-01-24", "close": 35.24, "volume": 52554.0}, {"date": "2022-01-25", "close": 34.23, "volume": 36932.0}, {"date": "2022-01-26", "close": 34.09, "volume": 46668.0}, {"date": "2022-01-27", "close": 33.78, "volume": 31464.0}, {"date": "2022-01-28", "close": 34.0, "volume": 39996.0}, {"date": "2022-01-31", "close": 34.96, "volume": 36695.0}, {"date": "2022-02-01", "close": 34.55, "volume": 30265.0}, {"date": "2022-02-02", "close": 34.0, "volume": 35165.0}, {"date": "2022-02-03", "close": 33.07, "volume": 46187.0}, {"date": "2022-02-04", "close": 32.31, "volume": 36653.0}, {"date": "2022-02-07", "close": 32.41, "volume": 73127.0}, {"date": "2022-02-08", "close": 32.79, "volume": 101085.0}, {"date": "2022-02-09", "close": 33.22, "volume": 44413.0}, {"date": "2022-02-10", "close": 32.3, "volume": 67168.0}, {"date": "2022-02-11", "close": 32.59, "volume": 65880.0}, {"date": "2022-02-14", "close": 32.3, "volume": 63399.0}, {"date": "2022-02-15", "close": 33.49, "volume": 104862.0}, {"date": "2022-02-16", "close": 31.92, "volume": 49980.0}, {"date": "2022-02-17", "close": 30.55, "volume": 164162.0}, {"date": "2022-02-18", "close": 29.86, "volume": 50031.0}, {"date": "2022-02-22", "close": 29.96, "volume": 103324.0}, {"date": "2022-02-23", "close": 29.25, "volume": 91252.0}, {"date": "2022-02-24", "close": 30.03, "volume": 54749.0}, {"date": "2022-02-25", "close": 31.1, "volume": 54791.0}, {"date": "2022-02-28", "close": 31.78, "volume": 65094.0}, {"date": "2022-03-01", "close": 31.92, "volume": 81743.0}, {"date": "2022-03-02", "close": 32.68, "volume": 37447.0}, {"date": "2022-03-03", "close": 33.34, "volume": 44833.0}, {"date": "2022-03-04", "close": 33.41, "volume": 41626.0}, {"date": "2022-03-07", "close": 33.25, "volume": 50750.0}, {"date": "2022-03-08", "close": 32.83, "volume": 91710.0}, {"date": "2022-03-09", "close": 32.99, "volume": 42921.0}, {"date": "2022-03-10", "close": 32.76, "volume": 39461.0}, {"date": "2022-03-11", "close": 32.49, "volume": 50696.0}, {"date": "2022-03-14", "close": 31.07, "volume": 84142.0}, {"date": "2022-03-15", "close": 31.46, "volume": 54711.0}, {"date": "2022-03-16", "close": 31.87, "volume": 90430.0}, {"date": "2022-03-17", "close": 32.54, "volume": 85780.0}, {"date": "2022-03-18", "close": 34.57, "volume": 452407.0}, {"date": "2022-03-21", "close": 33.72, "volume": 104687.0}, {"date": "2022-03-22", "close": 33.94, "volume": 139521.0}, {"date": "2022-03-23", "close": 32.78, "volume": 28305.0}, {"date": "2022-03-24", "close": 32.92, "volume": 29867.0}, {"date": "2022-03-25", "close": 33.39, "volume": 42529.0}, {"date": "2022-03-28", "close": 33.0, "volume": 25824.0}, {"date": "2022-03-29", "close": 33.28, "volume": 52845.0}, {"date": "2022-03-30", "close": 32.81, "volume": 42374.0}, {"date": "2022-03-31", "close": 32.23, "volume": 56871.0}, {"date": "2022-04-01", "close": 32.26, "volume": 58192.0}, {"date": "2022-04-04", "close": 31.78, "volume": 42961.0}, {"date": "2022-04-05", "close": 31.61, "volume": 83680.0}, {"date": "2022-04-06", "close": 30.93, "volume": 48921.0}, {"date": "2022-04-07", "close": 31.43, "volume": 143876.0}, {"date": "2022-04-08", "close": 31.53, "volume": 39634.0}, {"date": "2022-04-11", "close": 31.29, "volume": 33585.0}, {"date": "2022-04-12", "close": 32.16, "volume": 64133.0}, {"date": "2022-04-13", "close": 32.44, "volume": 47851.0}, {"date": "2022-04-14", "close": 32.15, "volume": 41898.0}, {"date": "2022-04-18", "close": 31.47, "volume": 27703.0}, {"date": "2022-04-19", "close": 32.39, "volume": 63202.0}, {"date": "2022-04-20", "close": 33.18, "volume": 36108.0}, {"date": "2022-04-21", "close": 32.65, "volume": 33374.0}, {"date": "2022-04-22", "close": 31.35, "volume": 26643.0}, {"date": "2022-04-25", "close": 31.3, "volume": 26862.0}, {"date": "2022-04-26", "close": 30.51, "volume": 30270.0}, {"date": "2022-04-27", "close": 30.72, "volume": 29467.0}, {"date": "2022-04-28", "close": 31.37, "volume": 33450.0}, {"date": "2022-04-29", "close": 30.86, "volume": 45455.0}, {"date": "2022-05-02", "close": 30.78, "volume": 49026.0}, {"date": "2022-05-03", "close": 30.46, "volume": 28310.0}, {"date": "2022-05-04", "close": 36.2, "volume": 154985.0}, {"date": "2022-05-05", "close": 33.86, "volume": 79546.0}, {"date": "2022-05-06", "close": 33.65, "volume": 79145.0}, {"date": "2022-05-09", "close": 32.63, "volume": 108734.0}, {"date": "2022-05-10", "close": 31.79, "volume": 59085.0}, {"date": "2022-05-11", "close": 31.67, "volume": 51311.0}, {"date": "2022-05-12", "close": 32.22, "volume": 46654.0}, {"date": "2022-05-13", "close": 32.93, "volume": 70655.0}, {"date": "2022-05-16", "close": 33.16, "volume": 40105.0}, {"date": "2022-05-17", "close": 34.33, "volume": 34522.0}, {"date": "2022-05-18", "close": 33.45, "volume": 43391.0}, {"date": "2022-05-19", "close": 32.92, "volume": 42835.0}, {"date": "2022-05-20", "close": 33.04, "volume": 39337.0}, {"date": "2022-05-23", "close": 31.94, "volume": 47074.0}, {"date": "2022-05-24", "close": 32.35, "volume": 57499.0}, {"date": "2022-05-25", "close": 32.7, "volume": 32325.0}, {"date": "2022-05-26", "close": 33.84, "volume": 45733.0}, {"date": "2022-05-27", "close": 34.75, "volume": 20954.0}, {"date": "2022-05-31", "close": 34.27, "volume": 88675.0}, {"date": "2022-06-01", "close": 34.74, "volume": 86390.0}, {"date": "2022-06-02", "close": 35.47, "volume": 27959.0}, {"date": "2022-06-03", "close": 35.42, "volume": 32337.0}, {"date": "2022-06-06", "close": 35.65, "volume": 40329.0}, {"date": "2022-06-07", "close": 36.28, "volume": 38562.0}, {"date": "2022-06-08", "close": 34.42, "volume": 37524.0}, {"date": "2022-06-09", "close": 34.0, "volume": 16930.0}, {"date": "2022-06-10", "close": 32.68, "volume": 26885.0}, {"date": "2022-06-13", "close": 31.52, "volume": 42399.0}, {"date": "2022-06-14", "close": 31.88, "volume": 35325.0}, {"date": "2022-06-15", "close": 32.44, "volume": 84504.0}, {"date": "2022-06-16", "close": 30.63, "volume": 95952.0}, {"date": "2022-06-17", "close": 31.41, "volume": 166965.0}, {"date": "2022-06-21", "close": 32.0, "volume": 81128.0}, {"date": "2022-06-22", "close": 32.39, "volume": 74417.0}, {"date": "2022-06-23", "close": 32.67, "volume": 34177.0}, {"date": "2022-06-24", "close": 34.01, "volume": 66052.0}, {"date": "2022-06-27", "close": 33.72, "volume": 34989.0}, {"date": "2022-06-28", "close": 32.84, "volume": 20671.0}, {"date": "2022-06-29", "close": 33.34, "volume": 33167.0}, {"date": "2022-06-30", "close": 33.77, "volume": 31631.0}, {"date": "2022-07-01", "close": 33.75, "volume": 19114.0}, {"date": "2022-07-05", "close": 33.78, "volume": 32787.0}, {"date": "2022-07-06", "close": 33.56, "volume": 25150.0}, {"date": "2022-07-07", "close": 34.68, "volume": 28147.0}, {"date": "2022-07-08", "close": 34.19, "volume": 33476.0}, {"date": "2022-07-11", "close": 33.61, "volume": 41270.0}, {"date": "2022-07-12", "close": 33.11, "volume": 28083.0}, {"date": "2022-07-13", "close": 32.34, "volume": 38073.0}, {"date": "2022-07-14", "close": 32.0, "volume": 38539.0}, {"date": "2022-07-15", "close": 32.95, "volume": 34242.0}, {"date": "2022-07-18", "close": 32.81, "volume": 16943.0}, {"date": "2022-07-19", "close": 33.85, "volume": 21984.0}, {"date": "2022-07-20", "close": 34.22, "volume": 21052.0}, {"date": "2022-07-21", "close": 34.77, "volume": 16395.0}, {"date": "2022-07-22", "close": 34.16, "volume": 28259.0}, {"date": "2022-07-25", "close": 33.68, "volume": 23163.0}, {"date": "2022-07-26", "close": 33.99, "volume": 14672.0}, {"date": "2022-07-27", "close": 34.15, "volume": 24092.0}, {"date": "2022-07-28", "close": 35.38, "volume": 24541.0}, {"date": "2022-07-29", "close": 35.75, "volume": 15256.0}, {"date": "2022-08-01", "close": 36.24, "volume": 33082.0}, {"date": "2022-08-02", "close": 36.29, "volume": 13799.0}, {"date": "2022-08-03", "close": 31.76, "volume": 70237.0}, {"date": "2022-08-04", "close": 31.81, "volume": 32619.0}, {"date": "2022-08-05", "close": 32.61, "volume": 27872.0}, {"date": "2022-08-08", "close": 31.96, "volume": 27020.0}, {"date": "2022-08-09", "close": 31.14, "volume": 20355.0}, {"date": "2022-08-10", "close": 31.97, "volume": 15529.0}, {"date": "2022-08-11", "close": 32.63, "volume": 28005.0}, {"date": "2022-08-12", "close": 33.04, "volume": 21671.0}, {"date": "2022-08-15", "close": 32.99, "volume": 25067.0}, {"date": "2022-08-16", "close": 33.32, "volume": 17645.0}, {"date": "2022-08-17", "close": 32.33, "volume": 15156.0}, {"date": "2022-08-18", "close": 33.2, "volume": 21886.0}, {"date": "2022-08-19", "close": 33.29, "volume": 22643.0}, {"date": "2022-08-22", "close": 32.07, "volume": 22231.0}, {"date": "2022-08-23", "close": 31.87, "volume": 15409.0}, {"date": "2022-08-24", "close": 32.04, "volume": 11569.0}, {"date": "2022-08-25", "close": 32.62, "volume": 16852.0}, {"date": "2022-08-26", "close": 30.83, "volume": 18999.0}, {"date": "2022-08-29", "close": 29.73, "volume": 16856.0}, {"date": "2022-08-30", "close": 30.17, "volume": 22331.0}, {"date": "2022-08-31", "close": 30.08, "volume": 27447.0}, {"date": "2022-09-01", "close": 29.82, "volume": 34687.0}, {"date": "2022-09-02", "close": 29.28, "volume": 22623.0}, {"date": "2022-09-06", "close": 29.15, "volume": 19776.0}, {"date": "2022-09-07", "close": 29.53, "volume": 16707.0}, {"date": "2022-09-08", "close": 29.53, "volume": 14596.0}, {"date": "2022-09-09", "close": 30.21, "volume": 20400.0}, {"date": "2022-09-12", "close": 29.7, "volume": 17482.0}, {"date": "2022-09-13", "close": 28.04, "volume": 26813.0}, {"date": "2022-09-14", "close": 28.61, "volume": 34839.0}, {"date": "2022-09-15", "close": 28.01, "volume": 32742.0}, {"date": "2022-09-16", "close": 29.33, "volume": 128188.0}, {"date": "2022-09-19", "close": 28.97, "volume": 28721.0}, {"date": "2022-09-20", "close": 28.5, "volume": 34645.0}, {"date": "2022-09-21", "close": 28.47, "volume": 26622.0}, {"date": "2022-09-22", "close": 27.86, "volume": 30362.0}, {"date": "2022-09-23", "close": 26.79, "volume": 28490.0}, {"date": "2022-09-26", "close": 26.69, "volume": 30751.0}, {"date": "2022-09-27", "close": 26.38, "volume": 32281.0}, {"date": "2022-09-28", "close": 27.25, "volume": 35566.0}, {"date": "2022-09-29", "close": 26.52, "volume": 16224.0}, {"date": "2022-09-30", "close": 26.83, "volume": 42712.0}, {"date": "2022-10-03", "close": 28.15, "volume": 28863.0}, {"date": "2022-10-04", "close": 28.6, "volume": 58691.0}, {"date": "2022-10-05", "close": 28.4, "volume": 30957.0}, {"date": "2022-10-06", "close": 28.11, "volume": 23777.0}, {"date": "2022-10-07", "close": 27.26, "volume": 84202.0}, {"date": "2022-10-10", "close": 27.93, "volume": 40859.0}, {"date": "2022-10-11", "close": 26.8, "volume": 58471.0}, {"date": "2022-10-12", "close": 26.12, "volume": 47679.0}, {"date": "2022-10-13", "close": 28.28, "volume": 54547.0}, {"date": "2022-10-14", "close": 27.78, "volume": 38436.0}, {"date": "2022-10-17", "close": 28.71, "volume": 27208.0}, {"date": "2022-10-18", "close": 28.86, "volume": 37238.0}, {"date": "2022-10-19", "close": 28.44, "volume": 24441.0}, {"date": "2022-10-20", "close": 27.91, "volume": 20082.0}, {"date": "2022-10-21", "close": 28.92, "volume": 28349.0}, {"date": "2022-10-24", "close": 29.15, "volume": 35409.0}, {"date": "2022-10-25", "close": 29.68, "volume": 25664.0}, {"date": "2022-10-26", "close": 29.73, "volume": 20502.0}, {"date": "2022-10-27", "close": 30.29, "volume": 25718.0}, {"date": "2022-10-28", "close": 31.32, "volume": 50089.0}, {"date": "2022-10-31", "close": 31.74, "volume": 41559.0}, {"date": "2022-11-01", "close": 31.07, "volume": 85706.0}, {"date": "2022-11-02", "close": 23.01, "volume": 120277.0}, {"date": "2022-11-03", "close": 22.54, "volume": 33679.0}, {"date": "2022-11-04", "close": 23.75, "volume": 35301.0}, {"date": "2022-11-07", "close": 24.26, "volume": 38568.0}, {"date": "2022-11-08", "close": 24.69, "volume": 32262.0}, {"date": "2022-11-09", "close": 24.22, "volume": 29874.0}, {"date": "2022-11-10", "close": 26.31, "volume": 37406.0}, {"date": "2022-11-11", "close": 25.63, "volume": 29907.0}, {"date": "2022-11-14", "close": 24.81, "volume": 36016.0}, {"date": "2022-11-15", "close": 24.98, "volume": 43712.0}, {"date": "2022-11-16", "close": 24.51, "volume": 58382.0}, {"date": "2022-11-17", "close": 24.38, "volume": 37745.0}, {"date": "2022-11-18", "close": 24.66, "volume": 34351.0}, {"date": "2022-11-21", "close": 24.81, "volume": 26995.0}, {"date": "2022-11-22", "close": 25.18, "volume": 17281.0}, {"date": "2022-11-23", "close": 25.2, "volume": 17219.0}, {"date": "2022-11-25", "close": 25.29, "volume": 12532.0}, {"date": "2022-11-28", "close": 24.7, "volume": 18572.0}, {"date": "2022-11-29", "close": 24.32, "volume": 24750.0}, {"date": "2022-11-30", "close": 24.61, "volume": 83318.0}, {"date": "2022-12-01", "close": 25.05, "volume": 41209.0}, {"date": "2022-12-02", "close": 25.04, "volume": 23564.0}, {"date": "2022-12-05", "close": 25.03, "volume": 52411.0}, {"date": "2022-12-06", "close": 25.2, "volume": 36971.0}, {"date": "2022-12-07", "close": 25.66, "volume": 37199.0}, {"date": "2022-12-08", "close": 25.47, "volume": 26191.0}, {"date": "2022-12-09", "close": 24.77, "volume": 19734.0}, {"date": "2022-12-12", "close": 24.59, "volume": 33632.0}, {"date": "2022-12-13", "close": 25.16, "volume": 167238.0}, {"date": "2022-12-14", "close": 24.97, "volume": 33408.0}, {"date": "2022-12-15", "close": 23.62, "volume": 33366.0}, {"date": "2022-12-16", "close": 23.26, "volume": 74501.0}, {"date": "2022-12-19", "close": 22.71, "volume": 28578.0}, {"date": "2022-12-20", "close": 22.57, "volume": 46486.0}, {"date": "2022-12-21", "close": 23.55, "volume": 38395.0}, {"date": "2022-12-22", "close": 23.75, "volume": 105597.0}, {"date": "2022-12-23", "close": 23.83, "volume": 29063.0}, {"date": "2022-12-27", "close": 23.97, "volume": 33972.0}, {"date": "2022-12-28", "close": 23.34, "volume": 20733.0}, {"date": "2022-12-29", "close": 23.94, "volume": 26129.0}, {"date": "2022-12-30", "close": 23.53, "volume": 25258.0}, {"date": "2023-01-03", "close": 23.72, "volume": 31521.0}, {"date": "2023-01-04", "close": 23.39, "volume": 39078.0}, {"date": "2023-01-05", "close": 23.0, "volume": 35195.0}, {"date": "2023-01-06", "close": 24.11, "volume": 28306.0}, {"date": "2023-01-09", "close": 24.05, "volume": 87608.0}, {"date": "2023-01-10", "close": 24.76, "volume": 27581.0}, {"date": "2023-01-11", "close": 25.11, "volume": 28576.0}, {"date": "2023-01-12", "close": 25.59, "volume": 40675.0}, {"date": "2023-01-13", "close": 25.89, "volume": 23534.0}, {"date": "2023-01-17", "close": 25.33, "volume": 18336.0}, {"date": "2023-01-18", "close": 25.09, "volume": 20902.0}, {"date": "2023-01-19", "close": 24.89, "volume": 22182.0}, {"date": "2023-01-20", "close": 25.57, "volume": 22599.0}, {"date": "2023-01-23", "close": 25.45, "volume": 71632.0}, {"date": "2023-01-24", "close": 25.11, "volume": 31432.0}, {"date": "2023-01-25", "close": 25.05, "volume": 38789.0}, {"date": "2023-01-26", "close": 25.33, "volume": 50400.0}, {"date": "2023-01-27", "close": 25.27, "volume": 40615.0}, {"date": "2023-01-30", "close": 25.2, "volume": 56272.0}, {"date": "2023-01-31", "close": 26.29, "volume": 49815.0}, {"date": "2023-02-01", "close": 27.02, "volume": 82814.0}, {"date": "2023-02-02", "close": 29.27, "volume": 60632.0}, {"date": "2023-02-03", "close": 28.69, "volume": 38333.0}, {"date": "2023-02-06", "close": 28.22, "volume": 21717.0}, {"date": "2023-02-07", "close": 28.74, "volume": 32330.0}, {"date": "2023-02-08", "close": 28.39, "volume": 44437.0}, {"date": "2023-02-09", "close": 27.77, "volume": 32112.0}, {"date": "2023-02-10", "close": 27.76, "volume": 21677.0}, {"date": "2023-02-13", "close": 29.17, "volume": 41134.0}, {"date": "2023-02-14", "close": 29.07, "volume": 38250.0}, {"date": "2023-02-15", "close": 29.47, "volume": 31261.0}, {"date": "2023-02-16", "close": 29.17, "volume": 62319.0}, {"date": "2023-02-17", "close": 28.99, "volume": 46735.0}, {"date": "2023-02-21", "close": 28.04, "volume": 46859.0}, {"date": "2023-02-22", "close": 28.77, "volume": 51936.0}, {"date": "2023-02-23", "close": 28.36, "volume": 46922.0}, {"date": "2023-02-24", "close": 27.9, "volume": 52647.0}, {"date": "2023-02-27", "close": 27.96, "volume": 59180.0}, {"date": "2023-02-28", "close": 28.13, "volume": 86407.0}, {"date": "2023-03-01", "close": 27.86, "volume": 59617.0}, {"date": "2023-03-02", "close": 27.57, "volume": 39686.0}, {"date": "2023-03-03", "close": 27.25, "volume": 68741.0}, {"date": "2023-03-06", "close": 26.08, "volume": 125965.0}, {"date": "2023-03-07", "close": 26.45, "volume": 146417.0}, {"date": "2023-03-08", "close": 26.31, "volume": 97211.0}, {"date": "2023-03-09", "close": 26.0, "volume": 104883.0}, {"date": "2023-03-10", "close": 25.74, "volume": 107248.0}, {"date": "2023-03-13", "close": 25.11, "volume": 117719.0}, {"date": "2023-03-14", "close": 25.86, "volume": 115467.0}, {"date": "2023-03-15", "close": 25.14, "volume": 364259.0}, {"date": "2023-03-16", "close": 25.39, "volume": 336163.0}, {"date": "2023-03-17", "close": 24.45, "volume": 477578.0}, {"date": "2023-03-20", "close": 24.76, "volume": 315165.0}, {"date": "2023-03-21", "close": 25.4, "volume": 449536.0}, {"date": "2023-03-22", "close": 25.56, "volume": 102761.0}, {"date": "2023-03-23", "close": 25.5, "volume": 115981.0}, {"date": "2023-03-24", "close": 25.5, "volume": 145174.0}, {"date": "2023-03-27", "close": 26.03, "volume": 108841.0}, {"date": "2023-03-28", "close": 26.01, "volume": 199001.0}, {"date": "2023-03-29", "close": 26.07, "volume": 97007.0}, {"date": "2023-03-30", "close": 26.06, "volume": 92075.0}, {"date": "2023-03-31", "close": 26.84, "volume": 203235.0}, {"date": "2023-04-03", "close": 26.62, "volume": 116930.0}, {"date": "2023-04-04", "close": 25.71, "volume": 211763.0}, {"date": "2023-04-05", "close": 25.47, "volume": 82418.0}, {"date": "2023-04-06", "close": 26.18, "volume": 91183.0}, {"date": "2023-04-10", "close": 26.26, "volume": 130994.0}, {"date": "2023-04-11", "close": 26.42, "volume": 186764.0}, {"date": "2023-04-12", "close": 26.48, "volume": 61725.0}, {"date": "2023-04-13", "close": 26.72, "volume": 42895.0}, {"date": "2023-04-14", "close": 26.48, "volume": 41811.0}, {"date": "2023-04-17", "close": 26.69, "volume": 38570.0}, {"date": "2023-04-18", "close": 26.4, "volume": 51089.0}, {"date": "2023-04-19", "close": 26.51, "volume": 61573.0}, {"date": "2023-04-20", "close": 26.42, "volume": 44391.0}, {"date": "2023-04-21", "close": 26.2, "volume": 50289.0}, {"date": "2023-04-24", "close": 26.18, "volume": 68270.0}, {"date": "2023-04-25", "close": 25.84, "volume": 76324.0}, {"date": "2023-04-26", "close": 25.86, "volume": 106942.0}, {"date": "2023-04-27", "close": 26.61, "volume": 60699.0}, {"date": "2023-04-28", "close": 26.65, "volume": 64947.0}, {"date": "2023-05-01", "close": 26.71, "volume": 56287.0}, {"date": "2023-05-02", "close": 26.31, "volume": 117630.0}, {"date": "2023-05-03", "close": 22.9, "volume": 311969.0}, {"date": "2023-05-04", "close": 22.85, "volume": 185266.0}, {"date": "2023-05-05", "close": 23.34, "volume": 61114.0}, {"date": "2023-05-08", "close": 23.33, "volume": 68402.0}, {"date": "2023-05-09", "close": 23.43, "volume": 43472.0}, {"date": "2023-05-10", "close": 23.73, "volume": 83871.0}, {"date": "2023-05-11", "close": 23.75, "volume": 64255.0}, {"date": "2023-05-12", "close": 23.5, "volume": 41275.0}, {"date": "2023-05-15", "close": 23.7, "volume": 59750.0}, {"date": "2023-05-16", "close": 23.54, "volume": 39887.0}, {"date": "2023-05-17", "close": 23.94, "volume": 47466.0}, {"date": "2023-05-18", "close": 24.47, "volume": 34539.0}, {"date": "2023-05-19", "close": 24.36, "volume": 54676.0}, {"date": "2023-05-22", "close": 25.07, "volume": 48879.0}, {"date": "2023-05-23", "close": 25.57, "volume": 63769.0}, {"date": "2023-05-24", "close": 25.33, "volume": 47491.0}, {"date": "2023-05-25", "close": 25.3, "volume": 41332.0}, {"date": "2023-05-26", "close": 25.48, "volume": 37522.0}, {"date": "2023-05-30", "close": 25.27, "volume": 40669.0}, {"date": "2023-05-31", "close": 24.88, "volume": 111886.0}, {"date": "2023-06-01", "close": 25.53, "volume": 54738.0}, {"date": "2023-06-02", "close": 26.43, "volume": 65048.0}, {"date": "2023-06-05", "close": 26.03, "volume": 40192.0}, {"date": "2023-06-06", "close": 26.16, "volume": 89218.0}, {"date": "2023-06-07", "close": 26.71, "volume": 160600.0}, {"date": "2023-06-08", "close": 26.67, "volume": 51635.0}, {"date": "2023-06-09", "close": 26.47, "volume": 39321.0}, {"date": "2023-06-12", "close": 26.77, "volume": 61038.0}, {"date": "2023-06-13", "close": 27.34, "volume": 52954.0}, {"date": "2023-06-14", "close": 27.01, "volume": 43332.0}, {"date": "2023-06-15", "close": 27.31, "volume": 43207.0}, {"date": "2023-06-16", "close": 27.17, "volume": 68368.0}, {"date": "2023-06-20", "close": 27.22, "volume": 28572.0}, {"date": "2023-06-21", "close": 27.32, "volume": 23495.0}, {"date": "2023-06-22", "close": 27.34, "volume": 42556.0}, {"date": "2023-06-23", "close": 27.17, "volume": 158038.0}, {"date": "2023-06-26", "close": 27.15, "volume": 40847.0}, {"date": "2023-06-27", "close": 27.68, "volume": 31077.0}, {"date": "2023-06-28", "close": 27.65, "volume": 29314.0}, {"date": "2023-06-29", "close": 27.69, "volume": 38462.0}, {"date": "2023-06-30", "close": 27.77, "volume": 45715.0}, {"date": "2023-07-03", "close": 27.73, "volume": 19427.0}, {"date": "2023-07-05", "close": 27.25, "volume": 45185.0}, {"date": "2023-07-06", "close": 27.27, "volume": 53560.0}, {"date": "2023-07-07", "close": 27.07, "volume": 30509.0}, {"date": "2023-07-10", "close": 27.53, "volume": 32121.0}, {"date": "2023-07-11", "close": 27.52, "volume": 37436.0}, {"date": "2023-07-12", "close": 27.38, "volume": 36683.0}, {"date": "2023-07-13", "close": 27.26, "volume": 31967.0}, {"date": "2023-07-14", "close": 27.47, "volume": 27712.0}, {"date": "2023-07-17", "close": 27.61, "volume": 31110.0}, {"date": "2023-07-18", "close": 27.66, "volume": 26392.0}, {"date": "2023-07-19", "close": 27.3, "volume": 24128.0}, {"date": "2023-07-20", "close": 27.46, "volume": 26823.0}, {"date": "2023-07-21", "close": 27.34, "volume": 28161.0}, {"date": "2023-07-24", "close": 28.15, "volume": 43280.0}, {"date": "2023-07-25", "close": 28.39, "volume": 46709.0}, {"date": "2023-07-26", "close": 29.05, "volume": 56420.0}, {"date": "2023-07-27", "close": 28.94, "volume": 63498.0}, {"date": "2023-07-28", "close": 28.36, "volume": 59176.0}, {"date": "2023-07-31", "close": 28.5, "volume": 37763.0}, {"date": "2023-08-01", "close": 28.97, "volume": 36585.0}, {"date": "2023-08-02", "close": 29.65, "volume": 152233.0}, {"date": "2023-08-03", "close": 31.56, "volume": 112943.0}, {"date": "2023-08-04", "close": 31.83, "volume": 78866.0}, {"date": "2023-08-07", "close": 33.16, "volume": 55427.0}, {"date": "2023-08-08", "close": 33.34, "volume": 86957.0}, {"date": "2023-08-09", "close": 32.89, "volume": 82206.0}, {"date": "2023-08-10", "close": 32.73, "volume": 53246.0}, {"date": "2023-08-11", "close": 32.8, "volume": 116369.0}, {"date": "2023-08-14", "close": 33.49, "volume": 37298.0}, {"date": "2023-08-15", "close": 33.54, "volume": 33615.0}, {"date": "2023-08-16", "close": 33.42, "volume": 69087.0}, {"date": "2023-08-17", "close": 32.86, "volume": 43390.0}, {"date": "2023-08-18", "close": 33.01, "volume": 37014.0}, {"date": "2023-08-21", "close": 33.06, "volume": 27578.0}, {"date": "2023-08-22", "close": 32.64, "volume": 24581.0}, {"date": "2023-08-23", "close": 32.65, "volume": 25027.0}, {"date": "2023-08-24", "close": 32.49, "volume": 26285.0}, {"date": "2023-08-25", "close": 32.49, "volume": 20296.0}, {"date": "2023-08-28", "close": 32.53, "volume": 24410.0}, {"date": "2023-08-29", "close": 32.96, "volume": 37950.0}, {"date": "2023-08-30", "close": 33.17, "volume": 26368.0}, {"date": "2023-08-31", "close": 33.84, "volume": 87475.0}, {"date": "2023-09-01", "close": 34.4, "volume": 73226.0}, {"date": "2023-09-05", "close": 34.01, "volume": 65500.0}, {"date": "2023-09-06", "close": 33.93, "volume": 44321.0}, {"date": "2023-09-07", "close": 33.36, "volume": 58456.0}, {"date": "2023-09-08", "close": 32.4, "volume": 55029.0}, {"date": "2023-09-11", "close": 31.82, "volume": 71244.0}, {"date": "2023-09-12", "close": 31.63, "volume": 47321.0}, {"date": "2023-09-13", "close": 31.28, "volume": 55299.0}, {"date": "2023-09-14", "close": 31.64, "volume": 59511.0}, {"date": "2023-09-15", "close": 31.56, "volume": 302663.0}, {"date": "2023-09-18", "close": 32.48, "volume": 45752.0}, {"date": "2023-09-19", "close": 32.55, "volume": 39237.0}, {"date": "2023-09-20", "close": 32.41, "volume": 40191.0}, {"date": "2023-09-21", "close": 32.72, "volume": 36699.0}, {"date": "2023-09-22", "close": 32.16, "volume": 30617.0}, {"date": "2023-09-25", "close": 31.9, "volume": 27883.0}, {"date": "2023-09-26", "close": 32.6, "volume": 103678.0}, {"date": "2023-09-27", "close": 33.58, "volume": 57134.0}, {"date": "2023-09-28", "close": 34.05, "volume": 31634.0}, {"date": "2023-09-29", "close": 33.5, "volume": 46327.0}, {"date": "2023-10-02", "close": 33.76, "volume": 56976.0}, {"date": "2023-10-03", "close": 33.48, "volume": 43778.0}, {"date": "2023-10-04", "close": 33.89, "volume": 28088.0}, {"date": "2023-10-05", "close": 34.22, "volume": 40899.0}, {"date": "2023-10-06", "close": 34.23, "volume": 40590.0}, {"date": "2023-10-09", "close": 34.4, "volume": 19091.0}, {"date": "2023-10-10", "close": 33.65, "volume": 49790.0}, {"date": "2023-10-11", "close": 34.1, "volume": 47068.0}, {"date": "2023-10-12", "close": 33.99, "volume": 28989.0}, {"date": "2023-10-13", "close": 33.63, "volume": 44864.0}, {"date": "2023-10-16", "close": 34.06, "volume": 27922.0}, {"date": "2023-10-17", "close": 34.37, "volume": 43998.0}, {"date": "2023-10-18", "close": 33.59, "volume": 36426.0}, {"date": "2023-10-19", "close": 33.39, "volume": 38237.0}, {"date": "2023-10-20", "close": 32.57, "volume": 55959.0}, {"date": "2023-10-23", "close": 32.62, "volume": 37186.0}, {"date": "2023-10-24", "close": 32.25, "volume": 26475.0}, {"date": "2023-10-25", "close": 31.43, "volume": 32511.0}, {"date": "2023-10-26", "close": 31.6, "volume": 32338.0}, {"date": "2023-10-27", "close": 31.17, "volume": 41404.0}, {"date": "2023-10-30", "close": 31.89, "volume": 40565.0}, {"date": "2023-10-31", "close": 31.95, "volume": 175481.0}, {"date": "2023-11-01", "close": 35.2, "volume": 124324.0}, {"date": "2023-11-02", "close": 34.2, "volume": 64629.0}, {"date": "2023-11-03", "close": 34.61, "volume": 70422.0}, {"date": "2023-11-06", "close": 35.38, "volume": 89855.0}, {"date": "2023-11-07", "close": 35.46, "volume": 107430.0}, {"date": "2023-11-08", "close": 36.0, "volume": 44931.0}, {"date": "2023-11-09", "close": 35.98, "volume": 36888.0}, {"date": "2023-11-10", "close": 36.38, "volume": 34916.0}, {"date": "2023-11-13", "close": 35.94, "volume": 38493.0}, {"date": "2023-11-14", "close": 37.02, "volume": 49374.0}, {"date": "2023-11-15", "close": 36.3, "volume": 83828.0}, {"date": "2023-11-16", "close": 36.37, "volume": 46812.0}, {"date": "2023-11-17", "close": 36.57, "volume": 46986.0}, {"date": "2023-11-20", "close": 36.64, "volume": 34271.0}, {"date": "2023-11-21", "close": 36.72, "volume": 55270.0}, {"date": "2023-11-22", "close": 36.99, "volume": 39595.0}, {"date": "2023-11-24", "close": 37.28, "volume": 48776.0}, {"date": "2023-11-27", "close": 37.06, "volume": 23187.0}, {"date": "2023-11-28", "close": 36.04, "volume": 26702.0}, {"date": "2023-11-29", "close": 35.96, "volume": 31594.0}, {"date": "2023-11-30", "close": 35.61, "volume": 55104.0}, {"date": "2023-12-01", "close": 36.96, "volume": 53928.0}, {"date": "2023-12-04", "close": 36.67, "volume": 35971.0}, {"date": "2023-12-05", "close": 36.51, "volume": 31202.0}, {"date": "2023-12-06", "close": 36.25, "volume": 39071.0}, {"date": "2023-12-07", "close": 36.51, "volume": 30511.0}, {"date": "2023-12-08", "close": 36.71, "volume": 38783.0}, {"date": "2023-12-11", "close": 36.82, "volume": 36322.0}, {"date": "2023-12-12", "close": 36.56, "volume": 39768.0}, {"date": "2023-12-13", "close": 37.31, "volume": 134205.0}, {"date": "2023-12-14", "close": 38.03, "volume": 50176.0}, {"date": "2023-12-15", "close": 37.93, "volume": 107923.0}, {"date": "2023-12-18", "close": 38.04, "volume": 36021.0}, {"date": "2023-12-19", "close": 38.94, "volume": 53331.0}, {"date": "2023-12-20", "close": 38.94, "volume": 46571.0}, {"date": "2023-12-21", "close": 38.52, "volume": 67568.0}, {"date": "2023-12-22", "close": 38.98, "volume": 41099.0}, {"date": "2023-12-26", "close": 39.34, "volume": 37415.0}, {"date": "2023-12-27", "close": 39.4, "volume": 30507.0}, {"date": "2023-12-28", "close": 39.01, "volume": 37262.0}, {"date": "2023-12-29", "close": 38.84, "volume": 34332.0}, {"date": "2024-01-02", "close": 38.74, "volume": 49147.0}, {"date": "2024-01-03", "close": 37.68, "volume": 45661.0}, {"date": "2024-01-04", "close": 37.52, "volume": 36882.0}, {"date": "2024-01-05", "close": 36.79, "volume": 54984.0}, {"date": "2024-01-08", "close": 37.2, "volume": 26100.0}, {"date": "2024-01-09", "close": 37.15, "volume": 38553.0}, {"date": "2024-01-10", "close": 37.7, "volume": 35310.0}, {"date": "2024-01-11", "close": 38.09, "volume": 42790.0}, {"date": "2024-01-12", "close": 38.28, "volume": 32593.0}, {"date": "2024-01-16", "close": 37.93, "volume": 34334.0}, {"date": "2024-01-17", "close": 37.59, "volume": 24898.0}, {"date": "2024-01-18", "close": 38.1, "volume": 43641.0}, {"date": "2024-01-19", "close": 38.32, "volume": 27077.0}, {"date": "2024-01-22", "close": 39.76, "volume": 337084.0}, {"date": "2024-01-23", "close": 40.15, "volume": 370184.0}, {"date": "2024-01-24", "close": 39.98, "volume": 57064.0}, {"date": "2024-01-25", "close": 40.75, "volume": 234335.0}, {"date": "2024-01-26", "close": 40.34, "volume": 149023.0}, {"date": "2024-01-29", "close": 42.19, "volume": 334236.0}, {"date": "2024-01-30", "close": 43.47, "volume": 170298.0}, {"date": "2024-01-31", "close": 42.53, "volume": 100638.0}, {"date": "2024-02-01", "close": 43.98, "volume": 64393.0}, {"date": "2024-02-02", "close": 43.6, "volume": 70635.0}, {"date": "2024-02-05", "close": 43.28, "volume": 49077.0}, {"date": "2024-02-06", "close": 43.08, "volume": 41063.0}, {"date": "2024-02-07", "close": 43.53, "volume": 45715.0}, {"date": "2024-02-08", "close": 44.21, "volume": 33277.0}, {"date": "2024-02-09", "close": 44.71, "volume": 31002.0}, {"date": "2024-02-12", "close": 45.59, "volume": 62939.0}, {"date": "2024-02-13", "close": 43.32, "volume": 72501.0}, {"date": "2024-02-14", "close": 44.83, "volume": 54838.0}, {"date": "2024-02-15", "close": 45.65, "volume": 67062.0}, {"date": "2024-02-16", "close": 45.03, "volume": 45853.0}, {"date": "2024-02-20", "close": 44.46, "volume": 42775.0}, {"date": "2024-02-21", "close": 44.38, "volume": 76396.0}, {"date": "2024-02-22", "close": 44.05, "volume": 65878.0}, {"date": "2024-02-23", "close": 44.7, "volume": 39400.0}, {"date": "2024-02-26", "close": 44.29, "volume": 43131.0}, {"date": "2024-02-27", "close": 44.3, "volume": 44458.0}, {"date": "2024-02-28", "close": 43.83, "volume": 37385.0}, {"date": "2024-02-29", "close": 43.85, "volume": 105108.0}, {"date": "2024-03-01", "close": 42.21, "volume": 77042.0}, {"date": "2024-03-04", "close": 44.13, "volume": 120371.0}, {"date": "2024-03-05", "close": 44.53, "volume": 94020.0}, {"date": "2024-03-06", "close": 44.87, "volume": 71144.0}, {"date": "2024-03-07", "close": 45.22, "volume": 69053.0}, {"date": "2024-03-08", "close": 44.82, "volume": 85944.0}, {"date": "2024-03-11", "close": 45.02, "volume": 64655.0}, {"date": "2024-03-12", "close": 44.8, "volume": 86621.0}, {"date": "2024-03-13", "close": 44.86, "volume": 142526.0}, {"date": "2024-03-14", "close": 44.26, "volume": 191897.0}, {"date": "2024-03-15", "close": 44.45, "volume": 280135.0}, {"date": "2024-03-18", "close": 44.53, "volume": 181250.0}, {"date": "2024-03-19", "close": 45.46, "volume": 147472.0}, {"date": "2024-03-20", "close": 46.48, "volume": 66718.0}, {"date": "2024-03-21", "close": 46.59, "volume": 105310.0}, {"date": "2024-03-22", "close": 45.74, "volume": 118465.0}, {"date": "2024-03-25", "close": 45.02, "volume": 75458.0}, {"date": "2024-03-26", "close": 45.13, "volume": 77924.0}, {"date": "2024-03-27", "close": 45.0, "volume": 99756.0}, {"date": "2024-03-28", "close": 44.78, "volume": 77097.0}, {"date": "2024-04-01", "close": 43.95, "volume": 51197.0}, {"date": "2024-04-02", "close": 44.97, "volume": 85357.0}, {"date": "2024-04-03", "close": 44.48, "volume": 74537.0}, {"date": "2024-04-04", "close": 44.96, "volume": 87187.0}, {"date": "2024-04-05", "close": 45.31, "volume": 216962.0}, {"date": "2024-04-08", "close": 44.66, "volume": 43752.0}, {"date": "2024-04-09", "close": 44.28, "volume": 57833.0}, {"date": "2024-04-10", "close": 42.66, "volume": 89875.0}, {"date": "2024-04-11", "close": 42.25, "volume": 84220.0}, {"date": "2024-04-12", "close": 41.81, "volume": 44247.0}, {"date": "2024-04-15", "close": 41.3, "volume": 48445.0}, {"date": "2024-04-16", "close": 40.91, "volume": 48016.0}, {"date": "2024-04-17", "close": 39.99, "volume": 52311.0}, {"date": "2024-04-18", "close": 40.17, "volume": 56858.0}, {"date": "2024-04-19", "close": 40.52, "volume": 56208.0}, {"date": "2024-04-22", "close": 40.37, "volume": 154289.0}, {"date": "2024-04-23", "close": 41.3, "volume": 52710.0}, {"date": "2024-04-24", "close": 40.96, "volume": 72265.0}, {"date": "2024-04-25", "close": 40.45, "volume": 62009.0}, {"date": "2024-04-26", "close": 40.19, "volume": 42163.0}, {"date": "2024-04-29", "close": 39.4, "volume": 61707.0}, {"date": "2024-04-30", "close": 38.51, "volume": 78752.0}, {"date": "2024-05-01", "close": 34.52, "volume": 224666.0}, {"date": "2024-05-02", "close": 35.09, "volume": 122962.0}, {"date": "2024-05-03", "close": 34.79, "volume": 84871.0}, {"date": "2024-05-06", "close": 34.98, "volume": 62359.0}, {"date": "2024-05-07", "close": 34.73, "volume": 44324.0}, {"date": "2024-05-08", "close": 35.08, "volume": 66746.0}, {"date": "2024-05-09", "close": 35.93, "volume": 66106.0}, {"date": "2024-05-10", "close": 35.05, "volume": 62587.0}, {"date": "2024-05-13", "close": 34.68, "volume": 67932.0}, {"date": "2024-05-14", "close": 34.58, "volume": 77798.0}, {"date": "2024-05-15", "close": 35.13, "volume": 94959.0}, {"date": "2024-05-16", "close": 34.44, "volume": 106658.0}, {"date": "2024-05-17", "close": 34.83, "volume": 90910.0}, {"date": "2024-05-20", "close": 34.64, "volume": 82584.0}, {"date": "2024-05-21", "close": 34.74, "volume": 47071.0}, {"date": "2024-05-22", "close": 35.39, "volume": 110633.0}, {"date": "2024-05-23", "close": 35.17, "volume": 55790.0}, {"date": "2024-05-24", "close": 35.46, "volume": 49548.0}, {"date": "2024-05-28", "close": 34.85, "volume": 83859.0}, {"date": "2024-05-29", "close": 34.16, "volume": 40075.0}, {"date": "2024-05-30", "close": 34.16, "volume": 52188.0}, {"date": "2024-05-31", "close": 34.61, "volume": 54246.0}, {"date": "2024-06-03", "close": 34.23, "volume": 53254.0}, {"date": "2024-06-04", "close": 33.79, "volume": 66874.0}, {"date": "2024-06-05", "close": 34.05, "volume": 52787.0}, {"date": "2024-06-06", "close": 33.44, "volume": 64406.0}, {"date": "2024-06-07", "close": 33.26, "volume": 44469.0}, {"date": "2024-06-10", "close": 33.31, "volume": 37376.0}, {"date": "2024-06-11", "close": 33.76, "volume": 44512.0}, {"date": "2024-06-12", "close": 33.76, "volume": 52083.0}, {"date": "2024-06-13", "close": 33.28, "volume": 54600.0}, {"date": "2024-06-14", "close": 32.13, "volume": 74369.0}, {"date": "2024-06-17", "close": 31.8, "volume": 128188.0}, {"date": "2024-06-18", "close": 32.06, "volume": 102565.0}, {"date": "2024-06-20", "close": 31.52, "volume": 57512.0}, {"date": "2024-06-21", "close": 31.91, "volume": 111318.0}, {"date": "2024-06-24", "close": 31.5, "volume": 44826.0}, {"date": "2024-06-25", "close": 31.12, "volume": 51161.0}, {"date": "2024-06-26", "close": 31.04, "volume": 66833.0}, {"date": "2024-06-27", "close": 31.0, "volume": 36883.0}, {"date": "2024-06-28", "close": 31.36, "volume": 298539.0}, {"date": "2024-07-01", "close": 30.78, "volume": 93313.0}, {"date": "2024-07-02", "close": 31.35, "volume": 63178.0}, {"date": "2024-07-03", "close": 31.09, "volume": 30855.0}, {"date": "2024-07-05", "close": 30.23, "volume": 61659.0}, {"date": "2024-07-08", "close": 30.73, "volume": 141461.0}, {"date": "2024-07-09", "close": 30.6, "volume": 59718.0}, {"date": "2024-07-10", "close": 30.96, "volume": 58632.0}, {"date": "2024-07-11", "close": 31.9, "volume": 82504.0}, {"date": "2024-07-12", "close": 32.47, "volume": 81713.0}, {"date": "2024-07-15", "close": 32.99, "volume": 64948.0}, {"date": "2024-07-16", "close": 34.9, "volume": 86570.0}, {"date": "2024-07-17", "close": 34.62, "volume": 56994.0}, {"date": "2024-07-18", "close": 34.06, "volume": 73998.0}, {"date": "2024-07-19", "close": 33.62, "volume": 55164.0}, {"date": "2024-07-22", "close": 34.32, "volume": 48175.0}, {"date": "2024-07-23", "close": 35.04, "volume": 62895.0}, {"date": "2024-07-24", "close": 34.03, "volume": 72799.0}, {"date": "2024-07-25", "close": 35.07, "volume": 82624.0}, {"date": "2024-07-26", "close": 35.87, "volume": 59137.0}, {"date": "2024-07-29", "close": 35.21, "volume": 50326.0}, {"date": "2024-07-30", "close": 35.8, "volume": 86419.0}, {"date": "2024-07-31", "close": 34.88, "volume": 177730.0}, {"date": "2024-08-01", "close": 34.64, "volume": 111462.0}, {"date": "2024-08-02", "close": 33.28, "volume": 93232.0}, {"date": "2024-08-05", "close": 32.35, "volume": 75401.0}, {"date": "2024-08-06", "close": 32.39, "volume": 107932.0}, {"date": "2024-08-07", "close": 31.76, "volume": 50560.0}, {"date": "2024-08-08", "close": 31.72, "volume": 45008.0}, {"date": "2024-08-09", "close": 31.57, "volume": 49790.0}, {"date": "2024-08-12", "close": 31.32, "volume": 45508.0}, {"date": "2024-08-13", "close": 31.67, "volume": 50050.0}, {"date": "2024-08-14", "close": 31.57, "volume": 39631.0}, {"date": "2024-08-15", "close": 32.25, "volume": 43550.0}, {"date": "2024-08-16", "close": 32.39, "volume": 55913.0}, {"date": "2024-08-19", "close": 32.46, "volume": 47859.0}, {"date": "2024-08-20", "close": 32.42, "volume": 58211.0}, {"date": "2024-08-21", "close": 33.22, "volume": 31817.0}, {"date": "2024-08-22", "close": 32.8, "volume": 34681.0}, {"date": "2024-08-23", "close": 33.92, "volume": 59106.0}, {"date": "2024-08-26", "close": 34.36, "volume": 62075.0}, {"date": "2024-08-27", "close": 33.66, "volume": 20538.0}, {"date": "2024-08-28", "close": 33.22, "volume": 39453.0}, {"date": "2024-08-29", "close": 33.2, "volume": 24711.0}, {"date": "2024-08-30", "close": 33.5, "volume": 26722.0}, {"date": "2024-09-03", "close": 32.45, "volume": 59096.0}, {"date": "2024-09-04", "close": 31.89, "volume": 33799.0}, {"date": "2024-09-05", "close": 31.43, "volume": 35670.0}, {"date": "2024-09-06", "close": 31.0, "volume": 30068.0}, {"date": "2024-09-09", "close": 31.28, "volume": 35585.0}, {"date": "2024-09-10", "close": 31.76, "volume": 49122.0}, {"date": "2024-09-11", "close": 31.61, "volume": 53120.0}, {"date": "2024-09-12", "close": 32.22, "volume": 27915.0}, {"date": "2024-09-13", "close": 32.21, "volume": 75163.0}, {"date": "2024-09-16", "close": 32.8, "volume": 49852.0}, {"date": "2024-09-17", "close": 32.79, "volume": 63621.0}, {"date": "2024-09-18", "close": 32.83, "volume": 49651.0}, {"date": "2024-09-19", "close": 33.85, "volume": 80810.0}, {"date": "2024-09-20", "close": 33.23, "volume": 142452.0}, {"date": "2024-09-23", "close": 33.58, "volume": 42153.0}, {"date": "2024-09-24", "close": 33.46, "volume": 49233.0}, {"date": "2024-09-25", "close": 33.46, "volume": 40924.0}, {"date": "2024-09-26", "close": 33.71, "volume": 50206.0}, {"date": "2024-09-27", "close": 34.0, "volume": 26448.0}, {"date": "2024-09-30", "close": 33.97, "volume": 32905.0}, {"date": "2024-10-01", "close": 33.61, "volume": 50849.0}, {"date": "2024-10-02", "close": 33.04, "volume": 18546.0}, {"date": "2024-10-03", "close": 32.76, "volume": 28790.0}, {"date": "2024-10-04", "close": 33.01, "volume": 37198.0}, {"date": "2024-10-07", "close": 33.0, "volume": 77540.0}, {"date": "2024-10-08", "close": 32.62, "volume": 42956.0}, {"date": "2024-10-09", "close": 32.54, "volume": 57299.0}, {"date": "2024-10-10", "close": 32.18, "volume": 36754.0}, {"date": "2024-10-11", "close": 32.85, "volume": 65768.0}, {"date": "2024-10-14", "close": 33.3, "volume": 34092.0}, {"date": "2024-10-15", "close": 33.38, "volume": 77131.0}, {"date": "2024-10-16", "close": 34.01, "volume": 96247.0}, {"date": "2024-10-17", "close": 34.68, "volume": 61569.0}, {"date": "2024-10-18", "close": 34.99, "volume": 76051.0}, {"date": "2024-10-21", "close": 34.18, "volume": 84465.0}, {"date": "2024-10-22", "close": 33.51, "volume": 35284.0}, {"date": "2024-10-23", "close": 33.37, "volume": 51656.0}, {"date": "2024-10-24", "close": 33.54, "volume": 33059.0}, {"date": "2024-10-25", "close": 33.52, "volume": 47467.0}, {"date": "2024-10-28", "close": 33.28, "volume": 82248.0}, {"date": "2024-10-29", "close": 33.05, "volume": 56406.0}, {"date": "2024-10-30", "close": 26.24, "volume": 545987.0}, {"date": "2024-10-31", "close": 26.53, "volume": 257010.0}, {"date": "2024-11-01", "close": 26.7, "volume": 183092.0}, {"date": "2024-11-04", "close": 26.52, "volume": 108225.0}, {"date": "2024-11-05", "close": 26.97, "volume": 65719.0}, {"date": "2024-11-06", "close": 29.77, "volume": 508029.0}, {"date": "2024-11-07", "close": 29.3, "volume": 96048.0}, {"date": "2024-11-08", "close": 28.48, "volume": 93726.0}, {"date": "2024-11-11", "close": 28.61, "volume": 82180.0}, {"date": "2024-11-12", "close": 28.11, "volume": 85347.0}, {"date": "2024-11-13", "close": 28.29, "volume": 99902.0}, {"date": "2024-11-14", "close": 27.87, "volume": 64201.0}, {"date": "2024-11-15", "close": 27.14, "volume": 60905.0}, {"date": "2024-11-18", "close": 27.41, "volume": 72118.0}, {"date": "2024-11-19", "close": 27.31, "volume": 48347.0}, {"date": "2024-11-20", "close": 27.31, "volume": 59690.0}, {"date": "2024-11-21", "close": 27.93, "volume": 70039.0}, {"date": "2024-11-22", "close": 27.96, "volume": 59525.0}, {"date": "2024-11-25", "close": 28.52, "volume": 71955.0}, {"date": "2024-11-26", "close": 28.36, "volume": 70270.0}, {"date": "2024-11-27", "close": 28.49, "volume": 86340.0}, {"date": "2024-11-29", "close": 28.25, "volume": 30381.0}, {"date": "2024-12-02", "close": 27.78, "volume": 81953.0}, {"date": "2024-12-03", "close": 27.81, "volume": 95073.0}, {"date": "2024-12-04", "close": 27.63, "volume": 78505.0}, {"date": "2024-12-05", "close": 27.61, "volume": 74450.0}, {"date": "2024-12-06", "close": 27.53, "volume": 92239.0}, {"date": "2024-12-09", "close": 27.94, "volume": 81217.0}, {"date": "2024-12-10", "close": 27.72, "volume": 77242.0}, {"date": "2024-12-11", "close": 27.62, "volume": 265043.0}, {"date": "2024-12-12", "close": 27.62, "volume": 97567.0}, {"date": "2024-12-13", "close": 27.0, "volume": 69445.0}, {"date": "2024-12-16", "close": 26.64, "volume": 99688.0}, {"date": "2024-12-17", "close": 26.17, "volume": 127683.0}, {"date": "2024-12-18", "close": 25.38, "volume": 117133.0}, {"date": "2024-12-19", "close": 25.32, "volume": 81205.0}, {"date": "2024-12-20", "close": 25.2, "volume": 271182.0}, {"date": "2024-12-23", "close": 25.1, "volume": 206384.0}, {"date": "2024-12-24", "close": 25.48, "volume": 60693.0}, {"date": "2024-12-26", "close": 25.28, "volume": 74674.0}, {"date": "2024-12-27", "close": 24.76, "volume": 97175.0}, {"date": "2024-12-30", "close": 24.71, "volume": 144389.0}, {"date": "2024-12-31", "close": 24.79, "volume": 74752.0}, {"date": "2025-01-02", "close": 23.96, "volume": 117457.0}, {"date": "2025-01-03", "close": 24.16, "volume": 61948.0}, {"date": "2025-01-06", "close": 23.99, "volume": 105162.0}, {"date": "2025-01-07", "close": 24.35, "volume": 156289.0}, {"date": "2025-01-08", "close": 24.51, "volume": 117537.0}, {"date": "2025-01-10", "close": 23.37, "volume": 170925.0}, {"date": "2025-01-13", "close": 24.21, "volume": 81522.0}, {"date": "2025-01-14", "close": 24.55, "volume": 215402.0}, {"date": "2025-01-15", "close": 24.76, "volume": 81233.0}, {"date": "2025-01-16", "close": 24.82, "volume": 95344.0}, {"date": "2025-01-17", "close": 24.96, "volume": 55597.0}, {"date": "2025-01-21", "close": 25.35, "volume": 77748.0}, {"date": "2025-01-22", "close": 25.21, "volume": 64006.0}, {"date": "2025-01-23", "close": 25.42, "volume": 109742.0}, {"date": "2025-01-24", "close": 25.31, "volume": 116678.0}, {"date": "2025-01-27", "close": 25.4, "volume": 339788.0}, {"date": "2025-01-28", "close": 25.66, "volume": 76919.0}, {"date": "2025-01-29", "close": 25.45, "volume": 68372.0}, {"date": "2025-01-30", "close": 25.43, "volume": 49395.0}, {"date": "2025-01-31", "close": 24.71, "volume": 131000.0}, {"date": "2025-02-03", "close": 24.19, "volume": 106339.0}, {"date": "2025-02-04", "close": 24.35, "volume": 184165.0}, {"date": "2025-02-05", "close": 24.17, "volume": 67432.0}, {"date": "2025-02-06", "close": 24.06, "volume": 91001.0}, {"date": "2025-02-07", "close": 23.92, "volume": 116200.0}, {"date": "2025-02-10", "close": 23.68, "volume": 107844.0}, {"date": "2025-02-11", "close": 24.17, "volume": 105221.0}, {"date": "2025-02-12", "close": 23.61, "volume": 112006.0}, {"date": "2025-02-13", "close": 24.12, "volume": 73797.0}, {"date": "2025-02-14", "close": 24.32, "volume": 70907.0}, {"date": "2025-02-18", "close": 24.39, "volume": 68328.0}, {"date": "2025-02-19", "close": 24.52, "volume": 242714.0}, {"date": "2025-02-20", "close": 24.6, "volume": 101103.0}, {"date": "2025-02-21", "close": 23.99, "volume": 127590.0}, {"date": "2025-02-24", "close": 23.77, "volume": 96896.0}, {"date": "2025-02-25", "close": 24.29, "volume": 115780.0}, {"date": "2025-02-26", "close": 24.19, "volume": 146859.0}, {"date": "2025-02-27", "close": 23.28, "volume": 89077.0}, {"date": "2025-02-28", "close": 23.45, "volume": 109219.0}, {"date": "2025-03-03", "close": 23.27, "volume": 184660.0}, {"date": "2025-03-04", "close": 22.84, "volume": 162757.0}, {"date": "2025-03-05", "close": 23.01, "volume": 153688.0}, {"date": "2025-03-06", "close": 23.79, "volume": 154497.0}, {"date": "2025-03-07", "close": 24.05, "volume": 119793.0}, {"date": "2025-03-10", "close": 23.29, "volume": 85545.0}, {"date": "2025-03-11", "close": 22.99, "volume": 149080.0}, {"date": "2025-03-12", "close": 22.89, "volume": 75259.0}, {"date": "2025-03-13", "close": 22.1, "volume": 61993.0}, {"date": "2025-03-14", "close": 22.47, "volume": 93198.0}, {"date": "2025-03-17", "close": 22.56, "volume": 108093.0}, {"date": "2025-03-18", "close": 22.9, "volume": 148296.0}, {"date": "2025-03-19", "close": 22.72, "volume": 58729.0}, {"date": "2025-03-20", "close": 22.66, "volume": 74026.0}, {"date": "2025-03-21", "close": 22.37, "volume": 161701.0}, {"date": "2025-03-24", "close": 22.98, "volume": 55825.0}, {"date": "2025-03-25", "close": 22.79, "volume": 74207.0}, {"date": "2025-03-26", "close": 23.05, "volume": 81873.0}, {"date": "2025-03-27", "close": 23.25, "volume": 73485.0}, {"date": "2025-03-28", "close": 22.53, "volume": 78022.0}, {"date": "2025-03-31", "close": 22.4, "volume": 118729.0}, {"date": "2025-04-01", "close": 22.52, "volume": 78305.0}, {"date": "2025-04-02", "close": 22.87, "volume": 76328.0}, {"date": "2025-04-03", "close": 21.8, "volume": 156019.0}, {"date": "2025-04-04", "close": 21.85, "volume": 144022.0}, {"date": "2025-04-07", "close": 21.4, "volume": 277985.0}, {"date": "2025-04-08", "close": 21.07, "volume": 144108.0}, {"date": "2025-04-09", "close": 22.33, "volume": 124295.0}, {"date": "2025-04-10", "close": 21.87, "volume": 268678.0}, {"date": "2025-04-11", "close": 22.38, "volume": 76672.0}, {"date": "2025-04-14", "close": 22.6, "volume": 80994.0}, {"date": "2025-04-15", "close": 22.35, "volume": 154994.0}, {"date": "2025-04-16", "close": 22.0, "volume": 318140.0}, {"date": "2025-04-17", "close": 21.46, "volume": 215844.0}, {"date": "2025-04-21", "close": 21.26, "volume": 138873.0}, {"date": "2025-04-22", "close": 21.76, "volume": 125919.0}, {"date": "2025-04-23", "close": 21.58, "volume": 70749.0}, {"date": "2025-04-24", "close": 22.09, "volume": 72264.0}, {"date": "2025-04-25", "close": 22.12, "volume": 76475.0}, {"date": "2025-04-28", "close": 22.04, "volume": 69513.0}, {"date": "2025-04-29", "close": 22.19, "volume": 134237.0}, {"date": "2025-04-30", "close": 25.68, "volume": 303267.0}, {"date": "2025-05-01", "close": 25.61, "volume": 128877.0}, {"date": "2025-05-02", "close": 25.91, "volume": 140936.0}, {"date": "2025-05-05", "close": 25.6, "volume": 70641.0}, {"date": "2025-05-06", "close": 25.38, "volume": 79593.0}, {"date": "2025-05-07", "close": 25.61, "volume": 85179.0}, {"date": "2025-05-08", "close": 25.97, "volume": 70933.0}, {"date": "2025-05-09", "close": 25.81, "volume": 65863.0}, {"date": "2025-05-12", "close": 26.67, "volume": 106957.0}, {"date": "2025-05-13", "close": 26.96, "volume": 72677.0}, {"date": "2025-05-14", "close": 26.37, "volume": 103563.0}, {"date": "2025-05-15", "close": 27.07, "volume": 116390.0}, {"date": "2025-05-16", "close": 27.35, "volume": 71485.0}, {"date": "2025-05-19", "close": 27.37, "volume": 56903.0}, {"date": "2025-05-20", "close": 27.1, "volume": 56080.0}, {"date": "2025-05-21", "close": 26.48, "volume": 60834.0}, {"date": "2025-05-22", "close": 26.38, "volume": 60105.0}, {"date": "2025-05-23", "close": 26.2, "volume": 50085.0}, {"date": "2025-05-27", "close": 26.7, "volume": 83721.0}, {"date": "2025-05-28", "close": 26.31, "volume": 37919.0}, {"date": "2025-05-29", "close": 26.31, "volume": 34839.0}, {"date": "2025-05-30", "close": 26.05, "volume": 85050.0}, {"date": "2025-06-02", "close": 26.19, "volume": 80020.0}, {"date": "2025-06-03", "close": 27.11, "volume": 71250.0}, {"date": "2025-06-04", "close": 26.76, "volume": 47334.0}, {"date": "2025-06-05", "close": 27.08, "volume": 52549.0}, {"date": "2025-06-06", "close": 27.13, "volume": 70500.0}, {"date": "2025-06-09", "close": 27.01, "volume": 59452.0}, {"date": "2025-06-10", "close": 27.42, "volume": 70960.0}, {"date": "2025-06-11", "close": 27.06, "volume": 110693.0}, {"date": "2025-06-12", "close": 26.89, "volume": 69266.0}, {"date": "2025-06-13", "close": 26.16, "volume": 58794.0}, {"date": "2025-06-16", "close": 26.55, "volume": 81107.0}, {"date": "2025-06-17", "close": 26.44, "volume": 79928.0}, {"date": "2025-06-18", "close": 26.62, "volume": 110332.0}, {"date": "2025-06-20", "close": 26.49, "volume": 111857.0}, {"date": "2025-06-23", "close": 27.03, "volume": 105075.0}, {"date": "2025-06-24", "close": 27.39, "volume": 66328.0}, {"date": "2025-06-25", "close": 27.37, "volume": 101807.0}, {"date": "2025-06-26", "close": 27.56, "volume": 76095.0}, {"date": "2025-06-27", "close": 27.38, "volume": 198593.0}, {"date": "2025-06-30", "close": 27.01, "volume": 46260.0}, {"date": "2025-07-01", "close": 28.06, "volume": 72470.0}, {"date": "2025-07-02", "close": 28.09, "volume": 51600.0}, {"date": "2025-07-03", "close": 28.28, "volume": 30882.0}, {"date": "2025-07-07", "close": 28.1, "volume": 63359.0}, {"date": "2025-07-08", "close": 28.09, "volume": 57492.0}, {"date": "2025-07-09", "close": 28.21, "volume": 40160.0}, {"date": "2025-07-10", "close": 28.42, "volume": 65121.0}, {"date": "2025-07-11", "close": 27.7, "volume": 59581.0}, {"date": "2025-07-14", "close": 27.64, "volume": 63227.0}, {"date": "2025-07-15", "close": 27.13, "volume": 77733.0}, {"date": "2025-07-16", "close": 27.04, "volume": 64664.0}, {"date": "2025-07-17", "close": 27.0, "volume": 45752.0}, {"date": "2025-07-18", "close": 26.91, "volume": 47676.0}, {"date": "2025-07-21", "close": 26.89, "volume": 60658.0}, {"date": "2025-07-22", "close": 27.5, "volume": 75390.0}, {"date": "2025-07-23", "close": 27.82, "volume": 50691.0}, {"date": "2025-07-24", "close": 27.35, "volume": 59129.0}, {"date": "2025-07-25", "close": 27.53, "volume": 61019.0}, {"date": "2025-07-28", "close": 27.39, "volume": 64203.0}, {"date": "2025-07-29", "close": 27.11, "volume": 114069.0}, {"date": "2025-07-30", "close": 34.38, "volume": 496841.0}, {"date": "2025-07-31", "close": 34.06, "volume": 334348.0}, {"date": "2025-08-01", "close": 33.21, "volume": 195784.0}, {"date": "2025-08-04", "close": 34.52, "volume": 231793.0}, {"date": "2025-08-05", "close": 34.5, "volume": 160769.0}, {"date": "2025-08-06", "close": 34.25, "volume": 115683.0}, {"date": "2025-08-07", "close": 34.52, "volume": 118757.0}, {"date": "2025-08-08", "close": 34.65, "volume": 133515.0}, {"date": "2025-08-11", "close": 34.18, "volume": 119105.0}, {"date": "2025-08-12", "close": 35.39, "volume": 123499.0}, {"date": "2025-08-13", "close": 36.13, "volume": 127086.0}, {"date": "2025-08-14", "close": 35.05, "volume": 117310.0}, {"date": "2025-08-15", "close": 34.99, "volume": 104309.0}, {"date": "2025-08-18", "close": 35.88, "volume": 109677.0}, {"date": "2025-08-19", "close": 35.98, "volume": 98304.0}, {"date": "2025-08-20", "close": 35.39, "volume": 77926.0}, {"date": "2025-08-21", "close": 35.48, "volume": 72115.0}, {"date": "2025-08-22", "close": 36.32, "volume": 234679.0}, {"date": "2025-08-25", "close": 37.1, "volume": 180678.0}, {"date": "2025-08-26", "close": 37.52, "volume": 137723.0}, {"date": "2025-08-27", "close": 37.77, "volume": 168038.0}, {"date": "2025-08-28", "close": 37.4, "volume": 142370.0}, {"date": "2025-08-29", "close": 37.33, "volume": 91410.0}, {"date": "2025-09-02", "close": 37.41, "volume": 159622.0}, {"date": "2025-09-03", "close": 37.33, "volume": 108012.0}, {"date": "2025-09-04", "close": 38.22, "volume": 118828.0}, {"date": "2025-09-05", "close": 37.93, "volume": 163892.0}, {"date": "2025-09-08", "close": 38.46, "volume": 218313.0}, {"date": "2025-09-09", "close": 37.52, "volume": 118885.0}, {"date": "2025-09-10", "close": 37.6, "volume": 89611.0}, {"date": "2025-09-11", "close": 38.36, "volume": 120281.0}, {"date": "2025-09-12", "close": 36.99, "volume": 97990.0}, {"date": "2025-09-15", "close": 37.07, "volume": 99019.0}, {"date": "2025-09-16", "close": 36.93, "volume": 73624.0}, {"date": "2025-09-17", "close": 36.5, "volume": 76873.0}, {"date": "2025-09-18", "close": 36.53, "volume": 114883.0}, {"date": "2025-09-19", "close": 36.05, "volume": 177900.0}, {"date": "2025-09-22", "close": 36.7, "volume": 132343.0}, {"date": "2025-09-23", "close": 36.62, "volume": 91451.0}, {"date": "2025-09-24", "close": 36.66, "volume": 110050.0}, {"date": "2025-09-25", "close": 36.55, "volume": 64606.0}, {"date": "2025-09-26", "close": 36.65, "volume": 54973.0}, {"date": "2025-09-29", "close": 36.3, "volume": 65519.0}, {"date": "2025-09-30", "close": 36.67, "volume": 84055.0}, {"date": "2025-10-01", "close": 35.69, "volume": 68521.0}, {"date": "2025-10-02", "close": 35.99, "volume": 63422.0}, {"date": "2025-10-03", "close": 35.86, "volume": 65331.0}, {"date": "2025-10-06", "close": 35.35, "volume": 77387.0}, {"date": "2025-10-07", "close": 34.7, "volume": 187800.0}, {"date": "2025-10-08", "close": 34.94, "volume": 67269.0}, {"date": "2025-10-09", "close": 34.66, "volume": 66887.0}, {"date": "2025-10-10", "close": 34.16, "volume": 68093.0}, {"date": "2025-10-13", "close": 33.65, "volume": 77812.0}, {"date": "2025-10-14", "close": 34.25, "volume": 102466.0}, {"date": "2025-10-15", "close": 34.31, "volume": 99304.0}, {"date": "2025-10-16", "close": 34.19, "volume": 122651.0}, {"date": "2025-10-17", "close": 34.71, "volume": 81560.0}, {"date": "2025-10-20", "close": 34.83, "volume": 62379.0}, {"date": "2025-10-21", "close": 35.1, "volume": 61571.0}, {"date": "2025-10-22", "close": 34.79, "volume": 74432.0}, {"date": "2025-10-23", "close": 35.0, "volume": 68362.0}, {"date": "2025-10-24", "close": 34.86, "volume": 51681.0}, {"date": "2025-10-27", "close": 34.86, "volume": 116900.0}, {"date": "2025-10-28", "close": 35.11, "volume": 149144.0}, {"date": "2025-10-29", "close": 28.75, "volume": 385052.0}, {"date": "2025-10-30", "close": 28.22, "volume": 218882.0}, {"date": "2025-10-31", "close": 28.42, "volume": 144511.0}, {"date": "2025-11-03", "close": 28.16, "volume": 184890.0}, {"date": "2025-11-04", "close": 28.0, "volume": 119946.0}, {"date": "2025-11-05", "close": 27.63, "volume": 138020.0}, {"date": "2025-11-06", "close": 27.33, "volume": 133110.0}, {"date": "2025-11-07", "close": 27.29, "volume": 133343.0}, {"date": "2025-11-10", "close": 26.88, "volume": 102698.0}, {"date": "2025-11-11", "close": 26.65, "volume": 138361.0}, {"date": "2025-11-12", "close": 27.0, "volume": 97714.0}, {"date": "2025-11-13", "close": 26.9, "volume": 109833.0}, {"date": "2025-11-14", "close": 27.06, "volume": 128901.0}, {"date": "2025-11-17", "close": 26.82, "volume": 120421.0}, {"date": "2025-11-18", "close": 26.9, "volume": 103404.0}, {"date": "2025-11-19", "close": 26.74, "volume": 84855.0}, {"date": "2025-11-20", "close": 26.68, "volume": 73847.0}, {"date": "2025-11-21", "close": 27.51, "volume": 95835.0}, {"date": "2025-11-24", "close": 27.6, "volume": 148992.0}, {"date": "2025-11-25", "close": 28.07, "volume": 102156.0}, {"date": "2025-11-26", "close": 28.57, "volume": 91744.0}, {"date": "2025-11-28", "close": 28.64, "volume": 49364.0}, {"date": "2025-12-01", "close": 28.32, "volume": 113318.0}, {"date": "2025-12-02", "close": 28.44, "volume": 81729.0}, {"date": "2025-12-03", "close": 28.67, "volume": 84044.0}, {"date": "2025-12-04", "close": 28.35, "volume": 97645.0}, {"date": "2025-12-05", "close": 28.12, "volume": 92050.0}, {"date": "2025-12-08", "close": 28.24, "volume": 106477.0}, {"date": "2025-12-09", "close": 28.48, "volume": 56502.0}, {"date": "2025-12-10", "close": 29.24, "volume": 149023.0}, {"date": "2025-12-11", "close": 30.01, "volume": 116561.0}, {"date": "2025-12-12", "close": 29.98, "volume": 88976.0}, {"date": "2025-12-15", "close": 29.81, "volume": 75632.0}, {"date": "2025-12-16", "close": 30.08, "volume": 63484.0}, {"date": "2025-12-17", "close": 30.11, "volume": 74445.0}, {"date": "2025-12-18", "close": 29.6, "volume": 163230.0}, {"date": "2025-12-19", "close": 29.68, "volume": 129848.0}, {"date": "2025-12-22", "close": 29.79, "volume": 81564.0}, {"date": "2025-12-23", "close": 29.92, "volume": 101322.0}, {"date": "2025-12-24", "close": 29.88, "volume": 45570.0}, {"date": "2025-12-26", "close": 30.1, "volume": 51548.0}, {"date": "2025-12-29", "close": 29.99, "volume": 91530.0}, {"date": "2025-12-30", "close": 29.77, "volume": 79385.0}, {"date": "2025-12-31", "close": 29.22, "volume": 65872.0}, {"date": "2026-01-02", "close": 29.42, "volume": 73804.0}, {"date": "2026-01-05", "close": 30.15, "volume": 89319.0}, {"date": "2026-01-06", "close": 30.2, "volume": 88129.0}, {"date": "2026-01-07", "close": 30.0, "volume": 60860.0}, {"date": "2026-01-08", "close": 30.89, "volume": 98641.0}, {"date": "2026-01-09", "close": 30.85, "volume": 69069.0}, {"date": "2026-01-12", "close": 31.05, "volume": 42361.0}, {"date": "2026-01-13", "close": 31.24, "volume": 56774.0}, {"date": "2026-01-14", "close": 31.31, "volume": 81862.0}, {"date": "2026-01-15", "close": 31.65, "volume": 81314.0}, {"date": "2026-01-16", "close": 31.4, "volume": 97648.0}, {"date": "2026-01-20", "close": 30.87, "volume": 51376.0}, {"date": "2026-01-21", "close": 31.44, "volume": 245433.0}, {"date": "2026-01-22", "close": 31.39, "volume": 82668.0}, {"date": "2026-01-23", "close": 30.6, "volume": 64789.0}, {"date": "2026-01-26", "close": 30.31, "volume": 60351.0}, {"date": "2026-01-27", "close": 30.26, "volume": 102913.0}, {"date": "2026-01-28", "close": 30.03, "volume": 74346.0}, {"date": "2026-01-29", "close": 30.57, "volume": 72346.0}, {"date": "2026-01-30", "close": 30.56, "volume": 121524.0}, {"date": "2026-02-02", "close": 31.4, "volume": 100802.0}, {"date": "2026-02-03", "close": 31.84, "volume": 82935.0}, {"date": "2026-02-04", "close": 32.6, "volume": 69575.0}, {"date": "2026-02-05", "close": 32.2, "volume": 93923.0}, {"date": "2026-02-06", "close": 32.68, "volume": 118470.0}, {"date": "2026-02-09", "close": 32.48, "volume": 64013.0}, {"date": "2026-02-10", "close": 32.84, "volume": 61939.0}, {"date": "2026-02-11", "close": 32.93, "volume": 91042.0}, {"date": "2026-02-12", "close": 31.99, "volume": 78528.0}, {"date": "2026-02-13", "close": 32.17, "volume": 51931.0}, {"date": "2026-02-17", "close": 31.8, "volume": 85507.0}, {"date": "2026-02-18", "close": 31.49, "volume": 113525.0}, {"date": "2026-02-19", "close": 31.89, "volume": 95987.0}, {"date": "2026-02-20", "close": 32.01, "volume": 160696.0}, {"date": "2026-02-23", "close": 30.92, "volume": 95246.0}, {"date": "2026-02-24", "close": 30.93, "volume": 93939.0}, {"date": "2026-02-25", "close": 33.22, "volume": 191608.0}, {"date": "2026-02-26", "close": 33.26, "volume": 154379.0}, {"date": "2026-02-27", "close": 32.98, "volume": 113064.0}, {"date": "2026-03-02", "close": 33.69, "volume": 134659.0}, {"date": "2026-03-03", "close": 33.2, "volume": 132699.0}, {"date": "2026-03-04", "close": 33.27, "volume": 106610.0}, {"date": "2026-03-05", "close": 32.77, "volume": 137337.0}, {"date": "2026-03-06", "close": 31.94, "volume": 123885.0}, {"date": "2026-03-09", "close": 31.72, "volume": 128423.0}, {"date": "2026-03-10", "close": 31.53, "volume": 100099.0}, {"date": "2026-03-11", "close": 31.69, "volume": 121045.0}, {"date": "2026-03-12", "close": 30.85, "volume": 166725.0}, {"date": "2026-03-13", "close": 30.67, "volume": 96267.0}, {"date": "2026-03-16", "close": 30.97, "volume": 122747.0}, {"date": "2026-03-17", "close": 30.49, "volume": 87873.0}, {"date": "2026-03-18", "close": 30.0, "volume": 85930.0}, {"date": "2026-03-19", "close": 30.41, "volume": 211271.0}, {"date": "2026-03-20", "close": 30.29, "volume": 175984.0}, {"date": "2026-03-23", "close": 31.23, "volume": 112614.0}, {"date": "2026-03-24", "close": 31.65, "volume": 90387.0}, {"date": "2026-03-25", "close": 31.88, "volume": 64256.0}, {"date": "2026-03-26", "close": 31.29, "volume": 68157.0}, {"date": "2026-03-27", "close": 31.09, "volume": 74836.0}, {"date": "2026-03-30", "close": 30.84, "volume": 72971.0}, {"date": "2026-03-31", "close": 31.52, "volume": 71129.0}, {"date": "2026-04-01", "close": 31.71, "volume": 65495.0}, {"date": "2026-04-02", "close": 31.37, "volume": 72146.0}, {"date": "2026-04-06", "close": 31.6, "volume": 52351.0}, {"date": "2026-04-07", "close": 31.56, "volume": 90416.0}, {"date": "2026-04-08", "close": 33.13, "volume": 122673.0}, {"date": "2026-04-09", "close": 33.79, "volume": 53968.0}, {"date": "2026-04-10", "close": 33.33, "volume": 79503.0}, {"date": "2026-04-13", "close": 33.5, "volume": 65285.0}, {"date": "2026-04-14", "close": 33.29, "volume": 75514.0}, {"date": "2026-04-15", "close": 32.79, "volume": 72908.0}, {"date": "2026-04-16", "close": 32.41, "volume": 89238.0}, {"date": "2026-04-17", "close": 33.55, "volume": 65678.0}, {"date": "2026-04-20", "close": 33.57, "volume": 86922.0}, {"date": "2026-04-21", "close": 33.68, "volume": 68749.0}, {"date": "2026-04-22", "close": 33.04, "volume": 56058.0}, {"date": "2026-04-23", "close": 33.76, "volume": 76136.0}, {"date": "2026-04-24", "close": 33.82, "volume": 58440.0}, {"date": "2026-04-27", "close": 34.06, "volume": 54193.0}, {"date": "2026-04-28", "close": 34.03, "volume": 53905.0}, {"date": "2026-04-29", "close": 32.59, "volume": 72236.0}, {"date": "2026-04-30", "close": 33.11, "volume": 53013.0}, {"date": "2026-05-01", "close": 33.03, "volume": 125757.0}, {"date": "2026-05-04", "close": 32.93, "volume": 102316.0}, {"date": "2026-05-05", "close": 32.84, "volume": 61647.0}, {"date": "2026-05-06", "close": 29.75, "volume": 181214.0}, {"date": "2026-05-07", "close": 30.22, "volume": 112192.0}, {"date": "2026-05-08", "close": 29.24, "volume": 99701.0}, {"date": "2026-05-11", "close": 28.71, "volume": 108198.0}, {"date": "2026-05-12", "close": 29.1, "volume": 157744.0}, {"date": "2026-05-13", "close": 28.59, "volume": 142432.0}, {"date": "2026-05-14", "close": 28.91, "volume": 126459.0}, {"date": "2026-05-15", "close": 28.99, "volume": 153495.0}, {"date": "2026-05-18", "close": 28.43, "volume": 135498.0}, {"date": "2026-05-19", "close": 28.64, "volume": 114228.0}, {"date": "2026-05-20", "close": 29.38, "volume": 125625.0}, {"date": "2026-05-21", "close": 29.1, "volume": 156157.0}, {"date": "2026-05-22", "close": 29.74, "volume": 114552.0}, {"date": "2026-05-26", "close": 29.92, "volume": 131288.0}, {"date": "2026-05-27", "close": 30.13, "volume": 86194.0}, {"date": "2026-05-28", "close": 30.4, "volume": 76153.0}, {"date": "2026-05-29", "close": 30.4, "volume": 97492.0}, {"date": "2026-06-01", "close": 30.49, "volume": 85968.0}, {"date": "2026-06-02", "close": 30.61, "volume": 56509.0}, {"date": "2026-06-03", "close": 30.4, "volume": 76281.0}, {"date": "2026-06-04", "close": 30.57, "volume": 61019.0}, {"date": "2026-06-05", "close": 30.79, "volume": 58245.0}, {"date": "2026-06-08", "close": 30.73, "volume": 52506.0}, {"date": "2026-06-09", "close": 31.48, "volume": 70383.0}, {"date": "2026-06-10", "close": 31.6, "volume": 66613.0}, {"date": "2026-06-11", "close": 31.72, "volume": 63562.0}, {"date": "2026-06-12", "close": 31.84, "volume": 83173.0}, {"date": "2026-06-15", "close": 31.76, "volume": 67931.0}, {"date": "2026-06-16", "close": 32.23, "volume": 81402.0}, {"date": "2026-06-17", "close": 31.87, "volume": 80798.0}, {"date": "2026-06-18", "close": 32.91, "volume": 332747.0}, {"date": "2026-06-22", "close": 32.8, "volume": 99202.0}, {"date": "2026-06-23", "close": 33.19, "volume": 208424.0}, {"date": "2026-06-24", "close": 33.39, "volume": 120420.0}, {"date": "2026-06-25", "close": 34.34, "volume": 89026.0}, {"date": "2026-06-26", "close": 35.14, "volume": 810782.0}, {"date": "2026-06-29", "close": 33.86, "volume": 190131.0}, {"date": "2026-06-30", "close": 33.46, "volume": 162654.0}, {"date": "2026-07-01", "close": 33.2, "volume": 153408.0}, {"date": "2026-07-02", "close": 33.21, "volume": 108137.0}, {"date": "2026-07-06", "close": 33.08, "volume": 73428.0}, {"date": "2026-07-07", "close": 32.86, "volume": 88882.0}, {"date": "2026-07-08", "close": 32.69, "volume": 117000.0}, {"date": "2026-07-09", "close": 32.77, "volume": 73898.0}, {"date": "2026-07-10", "close": 33.46, "volume": 93716.0}, {"date": "2026-07-13", "close": 33.73, "volume": 83637.0}, {"date": "2026-07-14", "close": 33.68, "volume": 171111.0}, {"date": "2026-07-15", "close": 33.64, "volume": 136014.0}, {"date": "2026-07-16", "close": 34.98, "volume": 94299.0}, {"date": "2026-07-17", "close": 34.45, "volume": 107562.0}, {"date": "2026-07-20", "close": 34.23, "volume": 89786.0}, {"date": "2026-07-21", "close": 34.54, "volume": 80368.0}, {"date": "2026-07-22", "close": 34.78, "volume": 58510.0}, {"date": "2026-07-23", "close": 34.53, "volume": 110967.0}, {"date": "2026-07-24", "close": 35.12, "volume": 85881.0}, {"date": "2026-07-27", "close": 35.62, "volume": 91468.0}, {"date": "2026-07-28", "close": 36.37, "volume": 101758.0}, {"date": "2026-07-29", "close": 35.98, "volume": 113856.0}, {"date": "2026-07-30", "close": 35.21, "volume": 162042.0}, {"date": "2026-07-31", "close": 35.74, "volume": 81730.0}, {"date": "2026-08-03", "close": 36.43, "volume": 87468.0}, {"date": "2026-08-04", "close": 37.39, "volume": 151174.0}, {"date": "2026-08-05", "close": 38.74, "volume": 280737.0}, {"date": "2026-08-06", "close": 39.68, "volume": 216902.0}, {"date": "2026-08-07", "close": 39.13, "volume": 185333.0}], "refreshing": true}