{"ticker": "HTB", "overview": {"cik": "1538263", "ticker": "HTB", "name": "HomeTrust Bancshares, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001538263-26-000103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001425", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001538263-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001538263-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001236809-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001538263-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000834", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001538263-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001538263-26-000091", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001538263-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001538263-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001538263-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001538263-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001538263-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001538263-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001538263-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001538263-26-000046", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 511348.0, "net": -511348.0, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "HTB", "has_prices": true, "as_of": "2026-08-07", "last": 50.8, "prev_close": 51.62, "change": -0.8200000000000003, "change_pct": -0.015885315769081757, "session_volume": 58343.0, "vwap_5": 51.57324559094839, "vwap_20": 50.11497964001611, "vwap_60": 48.79974693584407, "vwap_250": 44.74244898347818, "high_52w": 51.85, "low_52w": 39.1, "avg_volume_20": 130083.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001538263-26-000098", "src": "INSIDERS", "ticker": "HTB", "cik": "1538263", "company": "HomeTrust Bancshares, Inc.", "company_raw": "HomeTrust Bancshares, Inc.", "who": "Laura C. Kendall", "who_key": "KENDALL LAURA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 511348.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $511K of HTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1538263/000153826326000098/0001538263-26-000098-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137680}, {"id": "13DG-0001420506-26-001425", "src": "13DG", "ticker": "HTB", "cik": "1538263", "company": "HomeTrust Bancshares, Inc.", "company_raw": "HomeTrust Bancshares, Inc.", "who": "FJ Capital Management LLC", "who_key": "FJ Capital Management 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FJ Capital Management LLC moves to a 4.99% passive stake in HTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1599170/0001420506-26-001425-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000354204-26-000834", "src": "13DG", "ticker": "HTB", "cik": "1538263", "company": "HomeTrust Bancshares, Inc.", "company_raw": "HomeTrust Bancshares, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in HTB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000834-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}], "recent_buys": [], "institutional": [{"id": "13DG-0001420506-26-001425", "src": "13DG", "ticker": "HTB", "cik": "1538263", "company": "HomeTrust Bancshares, Inc.", "company_raw": "HomeTrust Bancshares, Inc.", "who": "FJ Capital Management LLC", "who_key": "FJ Capital Management 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FJ Capital Management LLC moves to a 4.99% passive stake in HTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1599170/0001420506-26-001425-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000354204-26-000834", "src": "13DG", "ticker": "HTB", "cik": "1538263", "company": "HomeTrust Bancshares, Inc.", "company_raw": "HomeTrust Bancshares, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in HTB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000834-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}], "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": "HomeTrust Bancshares, Inc. Common Stock", "new_value": "HomeTrust Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001538263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001538263", "applied": 1, "detected_at": "2026-10-25T02:45:13.919832"}]}, "key_people": [{"who": "Laura C. Kendall", "who_key": "KENDALL LAURA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 511348.0, "net": -511348.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511348.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538263/000153826326000098/0001538263-26-000098-index.htm"}], "latest": {"action": "SELL", "amount": 511348.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538263/000153826326000098/0001538263-26-000098-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001538263-26-000103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001425", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001538263-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001538263-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001236809-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001538263-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000834", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001538263-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001538263-26-000091", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001538263-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001538263-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001538263-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001538263-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001538263-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001538263-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001538263-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001538263-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001538263-26-000046", "price_sensitive": true}], "performance": {"ticker": "HTB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 19.09, "volume": 33593.0}, {"date": "2016-08-09", "close": 19.02, "volume": 16885.0}, {"date": "2016-08-10", "close": 19.03, "volume": 18236.0}, {"date": "2016-08-11", "close": 18.97, "volume": 17768.0}, {"date": "2016-08-12", "close": 18.79, "volume": 23940.0}, {"date": "2016-08-15", "close": 18.92, "volume": 16303.0}, {"date": "2016-08-16", "close": 19.0, "volume": 14866.0}, {"date": "2016-08-17", "close": 19.06, "volume": 21041.0}, {"date": "2016-08-18", "close": 19.04, "volume": 20466.0}, {"date": "2016-08-19", "close": 19.08, "volume": 34286.0}, {"date": "2016-08-22", "close": 19.02, "volume": 7229.0}, {"date": "2016-08-23", "close": 19.16, "volume": 27246.0}, {"date": "2016-08-24", "close": 19.27, "volume": 20021.0}, {"date": "2016-08-25", "close": 19.21, "volume": 10373.0}, {"date": "2016-08-26", "close": 19.32, "volume": 47778.0}, {"date": "2016-08-29", "close": 19.26, "volume": 10709.0}, {"date": "2016-08-30", "close": 19.26, "volume": 12655.0}, {"date": "2016-08-31", "close": 19.12, "volume": 55994.0}, {"date": "2016-09-01", "close": 19.18, "volume": 13136.0}, {"date": "2016-09-02", "close": 19.41, "volume": 10391.0}, {"date": "2016-09-06", "close": 19.28, "volume": 12500.0}, {"date": "2016-09-07", "close": 19.33, "volume": 17443.0}, {"date": "2016-09-08", "close": 19.17, "volume": 21981.0}, {"date": "2016-09-09", "close": 19.04, "volume": 28027.0}, {"date": "2016-09-12", "close": 19.09, "volume": 27268.0}, {"date": "2016-09-13", "close": 18.98, "volume": 29481.0}, {"date": "2016-09-14", "close": 19.0, "volume": 28710.0}, {"date": "2016-09-15", "close": 19.07, "volume": 27722.0}, {"date": "2016-09-16", "close": 18.86, "volume": 75241.0}, {"date": "2016-09-19", "close": 19.08, "volume": 14499.0}, {"date": "2016-09-20", "close": 18.97, "volume": 10731.0}, {"date": "2016-09-21", "close": 19.02, "volume": 19358.0}, {"date": "2016-09-22", "close": 19.07, "volume": 31616.0}, {"date": "2016-09-23", "close": 18.91, "volume": 15007.0}, {"date": "2016-09-26", "close": 18.41, "volume": 20297.0}, {"date": "2016-09-27", "close": 18.56, "volume": 17729.0}, {"date": "2016-09-28", "close": 18.46, "volume": 19356.0}, {"date": "2016-09-29", "close": 18.15, "volume": 13706.0}, {"date": "2016-09-30", "close": 18.5, "volume": 35582.0}, {"date": "2016-10-03", "close": 18.25, "volume": 14981.0}, {"date": "2016-10-04", "close": 18.42, "volume": 10484.0}, {"date": "2016-10-05", "close": 18.46, "volume": 13852.0}, {"date": "2016-10-06", "close": 18.45, "volume": 12765.0}, {"date": "2016-10-07", "close": 18.62, "volume": 17885.0}, {"date": "2016-10-10", "close": 18.71, "volume": 17070.0}, {"date": "2016-10-11", "close": 18.45, "volume": 10363.0}, {"date": "2016-10-12", "close": 18.44, "volume": 22757.0}, {"date": "2016-10-13", "close": 18.22, "volume": 9013.0}, {"date": "2016-10-14", "close": 18.09, "volume": 12992.0}, {"date": "2016-10-17", "close": 18.09, "volume": 13946.0}, {"date": "2016-10-18", "close": 18.14, "volume": 7775.0}, {"date": "2016-10-19", "close": 18.34, "volume": 15561.0}, {"date": "2016-10-20", "close": 18.15, "volume": 15167.0}, {"date": "2016-10-21", "close": 18.07, "volume": 24361.0}, {"date": "2016-10-24", "close": 18.28, "volume": 6658.0}, {"date": "2016-10-25", "close": 18.28, "volume": 13176.0}, {"date": "2016-10-26", "close": 18.06, "volume": 14146.0}, {"date": "2016-10-27", "close": 18.73, "volume": 21547.0}, {"date": "2016-10-28", "close": 18.72, "volume": 9320.0}, {"date": "2016-10-31", "close": 18.6, "volume": 21861.0}, {"date": "2016-11-01", "close": 18.7, "volume": 23577.0}, {"date": "2016-11-02", "close": 18.55, "volume": 16451.0}, {"date": "2016-11-03", "close": 18.75, "volume": 13822.0}, {"date": "2016-11-04", "close": 18.55, "volume": 16435.0}, {"date": "2016-11-07", "close": 19.1, "volume": 26325.0}, {"date": "2016-11-08", "close": 18.8, "volume": 22637.0}, {"date": "2016-11-09", "close": 19.7, "volume": 38389.0}, {"date": "2016-11-10", "close": 20.15, "volume": 67627.0}, {"date": "2016-11-11", "close": 21.0, "volume": 108894.0}, {"date": "2016-11-14", "close": 21.4, "volume": 157145.0}, {"date": "2016-11-15", "close": 21.65, "volume": 117340.0}, {"date": "2016-11-16", "close": 21.65, "volume": 66879.0}, {"date": "2016-11-17", "close": 22.3, "volume": 81853.0}, {"date": "2016-11-18", "close": 22.7, "volume": 50127.0}, {"date": "2016-11-21", "close": 23.15, "volume": 94942.0}, {"date": "2016-11-22", "close": 23.45, "volume": 37839.0}, {"date": "2016-11-23", "close": 23.5, "volume": 32488.0}, {"date": "2016-11-25", "close": 24.0, "volume": 6181.0}, {"date": "2016-11-28", "close": 23.7, "volume": 24109.0}, {"date": "2016-11-29", "close": 23.8, "volume": 59527.0}, {"date": "2016-11-30", "close": 23.7, "volume": 25513.0}, {"date": "2016-12-01", "close": 23.85, "volume": 89980.0}, {"date": "2016-12-02", "close": 23.5, "volume": 24503.0}, {"date": "2016-12-05", "close": 24.3, "volume": 184142.0}, {"date": "2016-12-06", "close": 24.3, "volume": 48936.0}, {"date": "2016-12-07", "close": 24.35, "volume": 34083.0}, {"date": "2016-12-08", "close": 25.4, "volume": 57445.0}, {"date": "2016-12-09", "close": 25.55, "volume": 72127.0}, {"date": "2016-12-12", "close": 25.3, "volume": 80902.0}, {"date": "2016-12-13", "close": 25.45, "volume": 49988.0}, {"date": "2016-12-14", "close": 25.3, "volume": 65003.0}, {"date": "2016-12-15", "close": 25.75, "volume": 53429.0}, {"date": "2016-12-16", "close": 25.9, "volume": 92898.0}, {"date": "2016-12-19", "close": 26.9, "volume": 34067.0}, {"date": "2016-12-20", "close": 26.9, "volume": 50879.0}, {"date": "2016-12-21", "close": 26.7, "volume": 40389.0}, {"date": "2016-12-22", "close": 26.35, "volume": 35697.0}, {"date": "2016-12-23", "close": 26.35, "volume": 25813.0}, {"date": "2016-12-27", "close": 26.35, "volume": 33413.0}, {"date": "2016-12-28", "close": 26.05, "volume": 40125.0}, {"date": "2016-12-29", "close": 25.95, "volume": 34914.0}, {"date": "2016-12-30", "close": 25.9, "volume": 29040.0}, {"date": "2017-01-03", "close": 26.05, "volume": 70177.0}, {"date": "2017-01-04", "close": 26.05, "volume": 50609.0}, {"date": "2017-01-05", "close": 25.9, "volume": 36687.0}, {"date": "2017-01-06", "close": 25.9, "volume": 20278.0}, {"date": "2017-01-09", "close": 25.15, "volume": 35655.0}, {"date": "2017-01-10", "close": 25.1, "volume": 53559.0}, {"date": "2017-01-11", "close": 25.1, "volume": 74450.0}, {"date": "2017-01-12", "close": 24.5, "volume": 44083.0}, {"date": "2017-01-13", "close": 25.0, "volume": 36421.0}, {"date": "2017-01-17", "close": 24.55, "volume": 31273.0}, {"date": "2017-01-18", "close": 24.8, "volume": 24033.0}, {"date": "2017-01-19", "close": 24.85, "volume": 31818.0}, {"date": "2017-01-20", "close": 25.15, "volume": 36563.0}, {"date": "2017-01-23", "close": 24.75, "volume": 20783.0}, {"date": "2017-01-24", "close": 25.1, "volume": 20749.0}, {"date": "2017-01-25", "close": 25.5, "volume": 44980.0}, {"date": "2017-01-26", "close": 25.3, "volume": 59475.0}, {"date": "2017-01-27", "close": 25.2, "volume": 22340.0}, {"date": "2017-01-30", "close": 24.5, "volume": 43550.0}, {"date": "2017-01-31", "close": 24.75, "volume": 102070.0}, {"date": "2017-02-01", "close": 24.95, "volume": 129143.0}, {"date": "2017-02-02", "close": 24.85, "volume": 44301.0}, {"date": "2017-02-03", "close": 25.35, "volume": 32191.0}, {"date": "2017-02-06", "close": 24.9, "volume": 42338.0}, {"date": "2017-02-07", "close": 24.35, "volume": 40947.0}, {"date": "2017-02-08", "close": 23.85, "volume": 67571.0}, {"date": "2017-02-09", "close": 24.25, "volume": 82225.0}, {"date": "2017-02-10", "close": 24.95, "volume": 43516.0}, {"date": "2017-02-13", "close": 25.8, "volume": 151597.0}, {"date": "2017-02-14", "close": 25.85, "volume": 58571.0}, {"date": "2017-02-15", "close": 25.5, "volume": 43294.0}, {"date": "2017-02-16", "close": 26.0, "volume": 58497.0}, {"date": "2017-02-17", "close": 26.0, "volume": 112868.0}, {"date": "2017-02-21", "close": 25.95, "volume": 41808.0}, {"date": "2017-02-22", "close": 25.75, "volume": 19094.0}, {"date": "2017-02-23", "close": 25.45, "volume": 34545.0}, {"date": "2017-02-24", "close": 25.4, "volume": 29985.0}, {"date": "2017-02-27", "close": 25.15, "volume": 19466.0}, {"date": "2017-02-28", "close": 24.0, "volume": 103301.0}, {"date": "2017-03-01", "close": 24.4, "volume": 51904.0}, {"date": "2017-03-02", "close": 24.1, "volume": 54077.0}, {"date": "2017-03-03", "close": 23.95, "volume": 33085.0}, {"date": "2017-03-06", "close": 24.1, "volume": 30887.0}, {"date": "2017-03-07", "close": 24.0, "volume": 34044.0}, {"date": "2017-03-08", "close": 24.05, "volume": 58215.0}, {"date": "2017-03-09", "close": 24.2, "volume": 41161.0}, {"date": "2017-03-10", "close": 24.1, "volume": 34583.0}, {"date": "2017-03-13", "close": 23.8, "volume": 17899.0}, {"date": "2017-03-14", "close": 23.8, "volume": 21637.0}, {"date": "2017-03-15", "close": 23.775, "volume": 90020.0}, {"date": "2017-03-16", "close": 23.95, "volume": 30225.0}, {"date": "2017-03-17", "close": 23.5, "volume": 144355.0}, {"date": "2017-03-20", "close": 23.5, "volume": 61637.0}, {"date": "2017-03-21", "close": 23.0, "volume": 68464.0}, {"date": "2017-03-22", "close": 22.5, "volume": 61411.0}, {"date": "2017-03-23", "close": 22.75, "volume": 14257.0}, {"date": "2017-03-24", "close": 22.35, "volume": 22356.0}, {"date": "2017-03-27", "close": 22.3, "volume": 52244.0}, {"date": "2017-03-28", "close": 22.65, "volume": 56150.0}, {"date": "2017-03-29", "close": 22.8, "volume": 31921.0}, {"date": "2017-03-30", "close": 23.45, "volume": 30819.0}, {"date": "2017-03-31", "close": 23.5, "volume": 84775.0}, {"date": "2017-04-03", "close": 23.5, "volume": 57844.0}, {"date": "2017-04-04", "close": 23.7, "volume": 28348.0}, {"date": "2017-04-05", "close": 23.7, "volume": 77457.0}, {"date": "2017-04-06", "close": 23.6, "volume": 42131.0}, {"date": "2017-04-07", "close": 23.9, "volume": 29569.0}, {"date": "2017-04-10", "close": 23.55, "volume": 20691.0}, {"date": "2017-04-11", "close": 23.8, "volume": 23864.0}, {"date": "2017-04-12", "close": 23.5, "volume": 21750.0}, {"date": "2017-04-13", "close": 23.15, "volume": 26578.0}, {"date": "2017-04-17", "close": 23.4, "volume": 32859.0}, {"date": "2017-04-18", "close": 23.2, "volume": 41966.0}, {"date": "2017-04-19", "close": 23.4, "volume": 35759.0}, {"date": "2017-04-20", "close": 24.25, "volume": 48524.0}, {"date": "2017-04-21", "close": 24.35, "volume": 43804.0}, {"date": "2017-04-24", "close": 24.85, "volume": 59021.0}, {"date": "2017-04-25", "close": 25.3, "volume": 48821.0}, {"date": "2017-04-26", "close": 25.55, "volume": 74291.0}, {"date": "2017-04-27", "close": 25.05, "volume": 49403.0}, {"date": "2017-04-28", "close": 25.0, "volume": 40942.0}, {"date": "2017-05-01", "close": 25.0, "volume": 57306.0}, {"date": "2017-05-02", "close": 25.05, "volume": 32792.0}, {"date": "2017-05-03", "close": 25.15, "volume": 40872.0}, {"date": "2017-05-04", "close": 25.45, "volume": 21529.0}, {"date": "2017-05-05", "close": 24.9, "volume": 42256.0}, {"date": "2017-05-08", "close": 25.1, "volume": 35295.0}, {"date": "2017-05-09", "close": 24.85, "volume": 28015.0}, {"date": "2017-05-10", "close": 25.1, "volume": 44970.0}, {"date": "2017-05-11", "close": 25.0, "volume": 25637.0}, {"date": "2017-05-12", "close": 24.4, "volume": 13640.0}, {"date": "2017-05-15", "close": 25.35, "volume": 47453.0}, {"date": "2017-05-16", "close": 25.15, "volume": 42435.0}, {"date": "2017-05-17", "close": 23.65, "volume": 52533.0}, {"date": "2017-05-18", "close": 24.55, "volume": 60195.0}, {"date": "2017-05-19", "close": 24.6, "volume": 82627.0}, {"date": "2017-05-22", "close": 24.8, "volume": 31740.0}, {"date": "2017-05-23", "close": 25.1, "volume": 27088.0}, {"date": "2017-05-24", "close": 24.9, "volume": 30896.0}, {"date": "2017-05-25", "close": 25.05, "volume": 26584.0}, {"date": "2017-05-26", "close": 25.05, "volume": 31351.0}, {"date": "2017-05-30", "close": 24.7, "volume": 36607.0}, {"date": "2017-05-31", "close": 24.75, "volume": 57863.0}, {"date": "2017-06-01", "close": 25.05, "volume": 36673.0}, {"date": "2017-06-02", "close": 25.1, "volume": 60332.0}, {"date": "2017-06-05", "close": 24.95, "volume": 44924.0}, {"date": "2017-06-06", "close": 24.75, "volume": 18099.0}, {"date": "2017-06-07", "close": 24.65, "volume": 32641.0}, {"date": "2017-06-08", "close": 25.0, "volume": 86520.0}, {"date": "2017-06-09", "close": 24.95, "volume": 125197.0}, {"date": "2017-06-12", "close": 24.8, "volume": 65827.0}, {"date": "2017-06-13", "close": 25.05, "volume": 57270.0}, {"date": "2017-06-14", "close": 24.9, "volume": 50530.0}, {"date": "2017-06-15", "close": 24.9, "volume": 38936.0}, {"date": "2017-06-16", "close": 24.4, "volume": 91181.0}, {"date": "2017-06-19", "close": 24.6, "volume": 59914.0}, {"date": "2017-06-20", "close": 24.75, "volume": 51804.0}, {"date": "2017-06-21", "close": 24.25, "volume": 23358.0}, {"date": "2017-06-22", "close": 24.5, "volume": 30042.0}, {"date": "2017-06-23", "close": 24.65, "volume": 101099.0}, {"date": "2017-06-26", "close": 24.35, "volume": 43538.0}, {"date": "2017-06-27", "close": 24.55, "volume": 37217.0}, {"date": "2017-06-28", "close": 24.75, "volume": 56895.0}, {"date": "2017-06-29", "close": 24.95, "volume": 50472.0}, {"date": "2017-06-30", "close": 24.4, "volume": 33093.0}, {"date": "2017-07-03", "close": 24.7, "volume": 68296.0}, {"date": "2017-07-05", "close": 24.8, "volume": 52466.0}, {"date": "2017-07-06", "close": 24.5, "volume": 55964.0}, {"date": "2017-07-07", "close": 24.65, "volume": 30573.0}, {"date": "2017-07-10", "close": 24.3, "volume": 54019.0}, {"date": "2017-07-11", "close": 24.35, "volume": 66589.0}, {"date": "2017-07-12", "close": 24.45, "volume": 47605.0}, {"date": "2017-07-13", "close": 24.4, "volume": 30223.0}, {"date": "2017-07-14", "close": 24.25, "volume": 32323.0}, {"date": "2017-07-17", "close": 23.95, "volume": 63487.0}, {"date": "2017-07-18", "close": 24.05, "volume": 34634.0}, {"date": "2017-07-19", "close": 24.25, "volume": 24612.0}, {"date": "2017-07-20", "close": 24.05, "volume": 33615.0}, {"date": "2017-07-21", "close": 24.05, "volume": 61503.0}, {"date": "2017-07-24", "close": 24.45, "volume": 35351.0}, {"date": "2017-07-25", "close": 24.45, "volume": 57181.0}, {"date": "2017-07-26", "close": 24.1, "volume": 29599.0}, {"date": "2017-07-27", "close": 23.75, "volume": 48440.0}, {"date": "2017-07-28", "close": 23.65, "volume": 27972.0}, {"date": "2017-07-31", "close": 24.15, "volume": 69677.0}, {"date": "2017-08-01", "close": 23.95, "volume": 33730.0}, {"date": "2017-08-02", "close": 23.7, "volume": 17132.0}, {"date": "2017-08-03", "close": 23.15, "volume": 34532.0}, {"date": "2017-08-04", "close": 23.1, "volume": 36242.0}, {"date": "2017-08-07", "close": 23.05, "volume": 36710.0}, {"date": "2017-08-08", "close": 23.35, "volume": 24066.0}, {"date": "2017-08-09", "close": 22.8, "volume": 34657.0}, {"date": "2017-08-10", "close": 22.65, "volume": 29894.0}, {"date": "2017-08-11", "close": 22.35, "volume": 32475.0}, {"date": "2017-08-14", "close": 23.2, "volume": 39724.0}, {"date": "2017-08-15", "close": 22.85, "volume": 15852.0}, {"date": "2017-08-16", "close": 23.0, "volume": 39217.0}, {"date": "2017-08-17", "close": 22.6, "volume": 28406.0}, {"date": "2017-08-18", "close": 22.65, "volume": 27667.0}, {"date": "2017-08-21", "close": 22.8, "volume": 28572.0}, {"date": "2017-08-22", "close": 23.05, "volume": 31353.0}, {"date": "2017-08-23", "close": 23.1, "volume": 15422.0}, {"date": "2017-08-24", "close": 23.15, "volume": 13460.0}, {"date": "2017-08-25", "close": 23.25, "volume": 20283.0}, {"date": "2017-08-28", "close": 23.1, "volume": 13867.0}, {"date": "2017-08-29", "close": 23.3, "volume": 74391.0}, {"date": "2017-08-30", "close": 23.2, "volume": 25977.0}, {"date": "2017-08-31", "close": 23.2, "volume": 26574.0}, {"date": "2017-09-01", "close": 23.2, "volume": 11040.0}, {"date": "2017-09-05", "close": 23.15, "volume": 84501.0}, {"date": "2017-09-06", "close": 23.2, "volume": 28586.0}, {"date": "2017-09-07", "close": 23.2, "volume": 114172.0}, {"date": "2017-09-08", "close": 23.2, "volume": 25455.0}, {"date": "2017-09-11", "close": 23.6, "volume": 37505.0}, {"date": "2017-09-12", "close": 23.8, "volume": 42759.0}, {"date": "2017-09-13", "close": 23.95, "volume": 92913.0}, {"date": "2017-09-14", "close": 24.5, "volume": 118788.0}, {"date": "2017-09-15", "close": 24.35, "volume": 123100.0}, {"date": "2017-09-18", "close": 24.5, "volume": 48023.0}, {"date": "2017-09-19", "close": 24.3, "volume": 25598.0}, {"date": "2017-09-20", "close": 24.25, "volume": 56305.0}, {"date": "2017-09-21", "close": 24.75, "volume": 57942.0}, {"date": "2017-09-22", "close": 25.2, "volume": 27432.0}, {"date": "2017-09-25", "close": 25.05, "volume": 20201.0}, {"date": "2017-09-26", "close": 25.35, "volume": 50499.0}, {"date": "2017-09-27", "close": 25.9, "volume": 74660.0}, {"date": "2017-09-28", "close": 26.4, "volume": 28641.0}, {"date": "2017-09-29", "close": 25.65, "volume": 38697.0}, {"date": "2017-10-02", "close": 26.2, "volume": 46338.0}, {"date": "2017-10-03", "close": 26.45, "volume": 29903.0}, {"date": "2017-10-04", "close": 25.8, "volume": 30130.0}, {"date": "2017-10-05", "close": 26.35, "volume": 23862.0}, {"date": "2017-10-06", "close": 26.25, "volume": 17481.0}, {"date": "2017-10-09", "close": 26.3, "volume": 9587.0}, {"date": "2017-10-10", "close": 26.5, "volume": 24635.0}, {"date": "2017-10-11", "close": 26.45, "volume": 18220.0}, {"date": "2017-10-12", "close": 26.3, "volume": 17260.0}, {"date": "2017-10-13", "close": 26.15, "volume": 22404.0}, {"date": "2017-10-16", "close": 26.2, "volume": 22050.0}, {"date": "2017-10-17", "close": 25.75, "volume": 15185.0}, {"date": "2017-10-18", "close": 25.95, "volume": 21886.0}, {"date": "2017-10-19", "close": 26.2, "volume": 27019.0}, {"date": "2017-10-20", "close": 26.1, "volume": 24511.0}, {"date": "2017-10-23", "close": 25.8, "volume": 35036.0}, {"date": "2017-10-24", "close": 25.8, "volume": 15623.0}, {"date": "2017-10-25", "close": 26.0, "volume": 14826.0}, {"date": "2017-10-26", "close": 25.85, "volume": 29321.0}, {"date": "2017-10-27", "close": 26.15, "volume": 25417.0}, {"date": "2017-10-30", "close": 25.8, "volume": 39914.0}, {"date": "2017-10-31", "close": 26.25, "volume": 46161.0}, {"date": "2017-11-01", "close": 25.9, "volume": 30087.0}, {"date": "2017-11-02", "close": 26.8, "volume": 40027.0}, {"date": "2017-11-03", "close": 26.5, "volume": 23799.0}, {"date": "2017-11-06", "close": 26.1, "volume": 19768.0}, {"date": "2017-11-07", "close": 25.8, "volume": 50287.0}, {"date": "2017-11-08", "close": 25.6, "volume": 31146.0}, {"date": "2017-11-09", "close": 25.35, "volume": 24087.0}, {"date": "2017-11-10", "close": 25.15, "volume": 12723.0}, {"date": "2017-11-13", "close": 25.35, "volume": 12779.0}, {"date": "2017-11-14", "close": 25.7, "volume": 16246.0}, {"date": "2017-11-15", "close": 25.7, "volume": 18254.0}, {"date": "2017-11-16", "close": 25.95, "volume": 17232.0}, {"date": "2017-11-17", "close": 26.0, "volume": 26665.0}, {"date": "2017-11-20", "close": 26.5, "volume": 24991.0}, {"date": "2017-11-21", "close": 26.45, "volume": 31853.0}, {"date": "2017-11-22", "close": 26.3, "volume": 15740.0}, {"date": "2017-11-24", "close": 26.3, "volume": 12755.0}, {"date": "2017-11-27", "close": 26.45, "volume": 12632.0}, {"date": "2017-11-28", "close": 26.55, "volume": 60160.0}, {"date": "2017-11-29", "close": 26.8, "volume": 63848.0}, {"date": "2017-11-30", "close": 27.0, "volume": 97041.0}, {"date": "2017-12-01", "close": 27.2, "volume": 34657.0}, {"date": "2017-12-04", "close": 27.2, "volume": 47442.0}, {"date": "2017-12-05", "close": 26.85, "volume": 57493.0}, {"date": "2017-12-06", "close": 26.5, "volume": 23838.0}, {"date": "2017-12-07", "close": 26.6, "volume": 41344.0}, {"date": "2017-12-08", "close": 26.5, "volume": 17822.0}, {"date": "2017-12-11", "close": 26.25, "volume": 38007.0}, {"date": "2017-12-12", "close": 26.25, "volume": 19054.0}, {"date": "2017-12-13", "close": 26.35, "volume": 28152.0}, {"date": "2017-12-14", "close": 26.35, "volume": 32973.0}, {"date": "2017-12-15", "close": 27.35, "volume": 90967.0}, {"date": "2017-12-18", "close": 27.7, "volume": 31701.0}, {"date": "2017-12-19", "close": 27.15, "volume": 30382.0}, {"date": "2017-12-20", "close": 26.7, "volume": 14839.0}, {"date": "2017-12-21", "close": 26.55, "volume": 22026.0}, {"date": "2017-12-22", "close": 26.65, "volume": 17804.0}, {"date": "2017-12-26", "close": 26.05, "volume": 20618.0}, {"date": "2017-12-27", "close": 25.7, "volume": 22278.0}, {"date": "2017-12-28", "close": 25.85, "volume": 19282.0}, {"date": "2017-12-29", "close": 25.75, "volume": 23495.0}, {"date": "2018-01-02", "close": 25.7, "volume": 30953.0}, {"date": "2018-01-03", "close": 25.65, "volume": 37777.0}, {"date": "2018-01-04", "close": 25.65, "volume": 20444.0}, {"date": "2018-01-05", "close": 25.4, "volume": 40676.0}, {"date": "2018-01-08", "close": 25.0, "volume": 71201.0}, {"date": "2018-01-09", "close": 25.05, "volume": 24404.0}, {"date": "2018-01-10", "close": 25.05, "volume": 70424.0}, {"date": "2018-01-11", "close": 25.75, "volume": 24536.0}, {"date": "2018-01-12", "close": 26.0, "volume": 33574.0}, {"date": "2018-01-16", "close": 25.9, "volume": 31965.0}, {"date": "2018-01-17", "close": 26.05, "volume": 17011.0}, {"date": "2018-01-18", "close": 26.05, "volume": 27502.0}, {"date": "2018-01-19", "close": 26.1, "volume": 15822.0}, {"date": "2018-01-22", "close": 26.1, "volume": 25667.0}, {"date": "2018-01-23", "close": 26.0, "volume": 15833.0}, {"date": "2018-01-24", "close": 26.0, "volume": 26026.0}, {"date": "2018-01-25", "close": 26.1, "volume": 23523.0}, {"date": "2018-01-26", "close": 25.85, "volume": 12759.0}, {"date": "2018-01-29", "close": 25.25, "volume": 17041.0}, {"date": "2018-01-30", "close": 25.4, "volume": 21428.0}, {"date": "2018-01-31", "close": 25.35, "volume": 26272.0}, {"date": "2018-02-01", "close": 26.25, "volume": 18586.0}, {"date": "2018-02-02", "close": 25.85, "volume": 32288.0}, {"date": "2018-02-05", "close": 25.25, "volume": 50736.0}, {"date": "2018-02-06", "close": 25.55, "volume": 52188.0}, {"date": "2018-02-07", "close": 25.7, "volume": 21519.0}, {"date": "2018-02-08", "close": 25.55, "volume": 52733.0}, {"date": "2018-02-09", "close": 26.0, "volume": 43753.0}, {"date": "2018-02-12", "close": 25.5, "volume": 54617.0}, {"date": "2018-02-13", "close": 26.0, "volume": 69056.0}, {"date": "2018-02-14", "close": 25.65, "volume": 17513.0}, {"date": "2018-02-15", "close": 26.1, "volume": 44472.0}, {"date": "2018-02-16", "close": 26.15, "volume": 43045.0}, {"date": "2018-02-20", "close": 26.0, "volume": 52290.0}, {"date": "2018-02-21", "close": 26.05, "volume": 31852.0}, {"date": "2018-02-22", "close": 26.05, "volume": 24041.0}, {"date": "2018-02-23", "close": 26.25, "volume": 97509.0}, {"date": "2018-02-26", "close": 26.35, "volume": 34236.0}, {"date": "2018-02-27", "close": 26.2, "volume": 124645.0}, {"date": "2018-02-28", "close": 25.95, "volume": 50929.0}, {"date": "2018-03-01", "close": 26.0, "volume": 65091.0}, {"date": "2018-03-02", "close": 26.55, "volume": 21124.0}, {"date": "2018-03-05", "close": 26.55, "volume": 23810.0}, {"date": "2018-03-06", "close": 26.75, "volume": 15894.0}, {"date": "2018-03-07", "close": 27.2, "volume": 34031.0}, {"date": "2018-03-08", "close": 27.05, "volume": 16256.0}, {"date": "2018-03-09", "close": 27.95, "volume": 43567.0}, {"date": "2018-03-12", "close": 27.85, "volume": 20773.0}, {"date": "2018-03-13", "close": 27.5, "volume": 26814.0}, {"date": "2018-03-14", "close": 27.4, "volume": 12680.0}, {"date": "2018-03-15", "close": 27.3, "volume": 23362.0}, {"date": "2018-03-16", "close": 27.5, "volume": 90853.0}, {"date": "2018-03-19", "close": 27.35, "volume": 33215.0}, {"date": "2018-03-20", "close": 26.95, "volume": 23344.0}, {"date": "2018-03-21", "close": 27.05, "volume": 18062.0}, {"date": "2018-03-22", "close": 26.3, "volume": 25544.0}, {"date": "2018-03-23", "close": 26.05, "volume": 71488.0}, {"date": "2018-03-26", "close": 26.4, "volume": 63812.0}, {"date": "2018-03-27", "close": 26.1, "volume": 34131.0}, {"date": "2018-03-28", "close": 26.15, "volume": 38253.0}, {"date": "2018-03-29", "close": 26.05, "volume": 192552.0}, {"date": "2018-04-02", "close": 26.15, "volume": 34490.0}, {"date": "2018-04-03", "close": 26.55, "volume": 31215.0}, {"date": "2018-04-04", "close": 26.9, "volume": 20077.0}, {"date": "2018-04-05", "close": 26.825, "volume": 26756.0}, {"date": "2018-04-06", "close": 26.55, "volume": 20293.0}, {"date": "2018-04-09", "close": 26.4, "volume": 18720.0}, {"date": "2018-04-10", "close": 26.85, "volume": 17024.0}, {"date": "2018-04-11", "close": 26.65, "volume": 13628.0}, {"date": "2018-04-12", "close": 26.6, "volume": 14333.0}, {"date": "2018-04-13", "close": 26.35, "volume": 8277.0}, {"date": "2018-04-16", "close": 26.5, "volume": 14949.0}, {"date": "2018-04-17", "close": 26.45, "volume": 16490.0}, {"date": "2018-04-18", "close": 26.5, "volume": 10864.0}, {"date": "2018-04-19", "close": 26.75, "volume": 16250.0}, {"date": "2018-04-20", "close": 26.9, "volume": 14086.0}, {"date": "2018-04-23", "close": 26.9, "volume": 11142.0}, {"date": "2018-04-24", "close": 26.95, "volume": 31378.0}, {"date": "2018-04-25", "close": 26.75, "volume": 17666.0}, {"date": "2018-04-26", "close": 26.65, "volume": 8474.0}, {"date": "2018-04-27", "close": 26.05, "volume": 24221.0}, {"date": "2018-04-30", "close": 26.1, "volume": 26786.0}, {"date": "2018-05-01", "close": 26.3, "volume": 28735.0}, {"date": "2018-05-02", "close": 26.15, "volume": 17673.0}, {"date": "2018-05-03", "close": 26.1, "volume": 37375.0}, {"date": "2018-05-04", "close": 26.45, "volume": 24733.0}, {"date": "2018-05-07", "close": 26.8, "volume": 11952.0}, {"date": "2018-05-08", "close": 27.0, "volume": 17997.0}, {"date": "2018-05-09", "close": 26.9, "volume": 34403.0}, {"date": "2018-05-10", "close": 26.8, "volume": 11766.0}, {"date": "2018-05-11", "close": 26.85, "volume": 10966.0}, {"date": "2018-05-14", "close": 26.5, "volume": 15476.0}, {"date": "2018-05-15", "close": 26.6, "volume": 14486.0}, {"date": "2018-05-16", "close": 27.0, "volume": 25621.0}, {"date": "2018-05-17", "close": 26.95, "volume": 20310.0}, {"date": "2018-05-18", "close": 26.9, "volume": 17195.0}, {"date": "2018-05-21", "close": 26.85, "volume": 16131.0}, {"date": "2018-05-22", "close": 26.85, "volume": 29863.0}, {"date": "2018-05-23", "close": 27.05, "volume": 10703.0}, {"date": "2018-05-24", "close": 26.9, "volume": 13986.0}, {"date": "2018-05-25", "close": 26.95, "volume": 9096.0}, {"date": "2018-05-29", "close": 26.95, "volume": 14745.0}, {"date": "2018-05-30", "close": 26.95, "volume": 31105.0}, {"date": "2018-05-31", "close": 26.9, "volume": 32311.0}, {"date": "2018-06-01", "close": 27.0, "volume": 27247.0}, {"date": "2018-06-04", "close": 26.95, "volume": 28484.0}, {"date": "2018-06-05", "close": 27.7, "volume": 21752.0}, {"date": "2018-06-06", "close": 27.9, "volume": 18691.0}, {"date": "2018-06-07", "close": 28.0, "volume": 14508.0}, {"date": "2018-06-08", "close": 27.95, "volume": 14437.0}, {"date": "2018-06-11", "close": 27.45, "volume": 22768.0}, {"date": "2018-06-12", "close": 27.4, "volume": 26493.0}, {"date": "2018-06-13", "close": 27.45, "volume": 22545.0}, {"date": "2018-06-14", "close": 27.4, "volume": 12085.0}, {"date": "2018-06-15", "close": 27.65, "volume": 56920.0}, {"date": "2018-06-18", "close": 27.95, "volume": 41830.0}, {"date": "2018-06-19", "close": 28.2, "volume": 61438.0}, {"date": "2018-06-20", "close": 27.85, "volume": 117540.0}, {"date": "2018-06-21", "close": 29.0, "volume": 63108.0}, {"date": "2018-06-22", "close": 29.25, "volume": 204765.0}, {"date": "2018-06-25", "close": 29.3, "volume": 50834.0}, {"date": "2018-06-26", "close": 29.3, "volume": 30981.0}, {"date": "2018-06-27", "close": 28.45, "volume": 54324.0}, {"date": "2018-06-28", "close": 28.45, "volume": 34649.0}, {"date": "2018-06-29", "close": 28.15, "volume": 74735.0}, {"date": "2018-07-02", "close": 28.3, "volume": 23880.0}, {"date": "2018-07-03", "close": 28.5, "volume": 20646.0}, {"date": "2018-07-05", "close": 28.5, "volume": 20038.0}, {"date": "2018-07-06", "close": 28.65, "volume": 18172.0}, {"date": "2018-07-09", "close": 28.7, "volume": 17297.0}, {"date": "2018-07-10", "close": 28.65, "volume": 31189.0}, {"date": "2018-07-11", "close": 28.65, "volume": 21618.0}, {"date": "2018-07-12", "close": 28.75, "volume": 33354.0}, {"date": "2018-07-13", "close": 28.35, "volume": 34413.0}, {"date": "2018-07-16", "close": 28.2, "volume": 21898.0}, {"date": "2018-07-17", "close": 28.05, "volume": 24490.0}, {"date": "2018-07-18", "close": 28.2, "volume": 30056.0}, {"date": "2018-07-19", "close": 28.65, "volume": 26612.0}, {"date": "2018-07-20", "close": 28.7, "volume": 24867.0}, {"date": "2018-07-23", "close": 28.75, "volume": 19225.0}, {"date": "2018-07-24", "close": 28.55, "volume": 11751.0}, {"date": "2018-07-25", "close": 28.3, "volume": 19728.0}, {"date": "2018-07-26", "close": 28.55, "volume": 28462.0}, {"date": "2018-07-27", "close": 28.55, "volume": 76952.0}, {"date": "2018-07-30", "close": 28.5, "volume": 36701.0}, {"date": "2018-07-31", "close": 29.1, "volume": 52226.0}, {"date": "2018-08-01", "close": 29.6, "volume": 25111.0}, {"date": "2018-08-02", "close": 29.7, "volume": 23952.0}, {"date": "2018-08-03", "close": 29.15, "volume": 26381.0}, {"date": "2018-08-06", "close": 29.25, "volume": 27621.0}, {"date": "2018-08-07", "close": 29.2, "volume": 21610.0}, {"date": "2018-08-08", "close": 29.6, "volume": 16405.0}, {"date": "2018-08-09", "close": 29.75, "volume": 13160.0}, {"date": "2018-08-10", "close": 29.7, "volume": 25185.0}, {"date": "2018-08-13", "close": 29.65, "volume": 56009.0}, {"date": "2018-08-14", "close": 29.45, "volume": 20464.0}, {"date": "2018-08-15", "close": 29.05, "volume": 13323.0}, {"date": "2018-08-16", "close": 29.55, "volume": 15307.0}, {"date": "2018-08-17", "close": 29.55, "volume": 28649.0}, {"date": "2018-08-20", "close": 29.7, "volume": 9277.0}, {"date": "2018-08-21", "close": 29.85, "volume": 26367.0}, {"date": "2018-08-22", "close": 29.7, "volume": 17521.0}, {"date": "2018-08-23", "close": 29.4, "volume": 10701.0}, {"date": "2018-08-24", "close": 29.4, "volume": 21930.0}, {"date": "2018-08-27", "close": 29.25, "volume": 15839.0}, {"date": "2018-08-28", "close": 28.9, "volume": 15426.0}, {"date": "2018-08-29", "close": 28.8, "volume": 18752.0}, {"date": "2018-08-30", "close": 28.7, "volume": 16876.0}, {"date": "2018-08-31", "close": 28.8, "volume": 62769.0}, {"date": "2018-09-04", "close": 28.6, "volume": 24290.0}, {"date": "2018-09-05", "close": 28.9, "volume": 45348.0}, {"date": "2018-09-06", "close": 28.7, "volume": 32337.0}, {"date": "2018-09-07", "close": 28.8, "volume": 23662.0}, {"date": "2018-09-10", "close": 28.8, "volume": 31879.0}, {"date": "2018-09-11", "close": 28.75, "volume": 28584.0}, {"date": "2018-09-12", "close": 28.75, "volume": 66940.0}, {"date": "2018-09-13", "close": 28.95, "volume": 26333.0}, {"date": "2018-09-14", "close": 29.2, "volume": 19807.0}, {"date": "2018-09-17", "close": 29.05, "volume": 26767.0}, {"date": "2018-09-18", "close": 29.0, "volume": 24811.0}, {"date": "2018-09-19", "close": 29.5, "volume": 23581.0}, {"date": "2018-09-20", "close": 29.7, "volume": 35996.0}, {"date": "2018-09-21", "close": 29.8, "volume": 73757.0}, {"date": "2018-09-24", "close": 29.5, "volume": 31534.0}, {"date": "2018-09-25", "close": 29.9, "volume": 55775.0}, {"date": "2018-09-26", "close": 29.5, "volume": 38496.0}, {"date": "2018-09-27", "close": 28.95, "volume": 33399.0}, {"date": "2018-09-28", "close": 29.15, "volume": 29350.0}, {"date": "2018-10-01", "close": 28.72, "volume": 21726.0}, {"date": "2018-10-02", "close": 28.41, "volume": 35001.0}, {"date": "2018-10-03", "close": 28.78, "volume": 31089.0}, {"date": "2018-10-04", "close": 28.75, "volume": 24014.0}, {"date": "2018-10-05", "close": 28.54, "volume": 15891.0}, {"date": "2018-10-08", "close": 28.46, "volume": 38220.0}, {"date": "2018-10-09", "close": 28.93, "volume": 78327.0}, {"date": "2018-10-10", "close": 28.57, "volume": 47972.0}, {"date": "2018-10-11", "close": 28.85, "volume": 55606.0}, {"date": "2018-10-12", "close": 27.82, "volume": 85880.0}, {"date": "2018-10-15", "close": 27.76, "volume": 26751.0}, {"date": "2018-10-16", "close": 28.3, "volume": 45934.0}, {"date": "2018-10-17", "close": 28.2, "volume": 76716.0}, {"date": "2018-10-18", "close": 28.06, "volume": 54409.0}, {"date": "2018-10-19", "close": 27.77, "volume": 56808.0}, {"date": "2018-10-22", "close": 27.26, "volume": 42838.0}, {"date": "2018-10-23", "close": 27.18, "volume": 57323.0}, {"date": "2018-10-24", "close": 26.12, "volume": 49076.0}, {"date": "2018-10-25", "close": 26.37, "volume": 62199.0}, {"date": "2018-10-26", "close": 26.45, "volume": 57400.0}, {"date": "2018-10-29", "close": 26.7, "volume": 53565.0}, {"date": "2018-10-30", "close": 27.18, "volume": 97567.0}, {"date": "2018-10-31", "close": 27.26, "volume": 55788.0}, {"date": "2018-11-01", "close": 27.42, "volume": 45741.0}, {"date": "2018-11-02", "close": 27.49, "volume": 46605.0}, {"date": "2018-11-05", "close": 27.5, "volume": 44045.0}, {"date": "2018-11-06", "close": 27.66, "volume": 84474.0}, {"date": "2018-11-07", "close": 27.5, "volume": 36300.0}, {"date": "2018-11-08", "close": 27.64, "volume": 79456.0}, {"date": "2018-11-09", "close": 27.21, "volume": 25373.0}, {"date": "2018-11-12", "close": 27.14, "volume": 40541.0}, {"date": "2018-11-13", "close": 27.16, "volume": 22357.0}, {"date": "2018-11-14", "close": 26.6, "volume": 20068.0}, {"date": "2018-11-15", "close": 26.76, "volume": 27432.0}, {"date": "2018-11-16", "close": 26.86, "volume": 29832.0}, {"date": "2018-11-19", "close": 26.45, "volume": 18525.0}, {"date": "2018-11-20", "close": 26.0, "volume": 22027.0}, {"date": "2018-11-21", "close": 26.01, "volume": 19242.0}, {"date": "2018-11-23", "close": 26.19, "volume": 12478.0}, {"date": "2018-11-26", "close": 26.17, "volume": 29089.0}, {"date": "2018-11-27", "close": 25.87, "volume": 16627.0}, {"date": "2018-11-28", "close": 26.65, "volume": 24558.0}, {"date": "2018-11-29", "close": 26.14, "volume": 13510.0}, {"date": "2018-11-30", "close": 25.99, "volume": 33241.0}, {"date": "2018-12-03", "close": 25.57, "volume": 26597.0}, {"date": "2018-12-04", "close": 24.25, "volume": 48512.0}, {"date": "2018-12-06", "close": 24.52, "volume": 71774.0}, {"date": "2018-12-07", "close": 24.83, "volume": 51437.0}, {"date": "2018-12-10", "close": 24.89, "volume": 56857.0}, {"date": "2018-12-11", "close": 25.07, "volume": 42701.0}, {"date": "2018-12-12", "close": 25.66, "volume": 36806.0}, {"date": "2018-12-13", "close": 25.15, "volume": 40793.0}, {"date": "2018-12-14", "close": 25.02, "volume": 49752.0}, {"date": "2018-12-17", "close": 25.24, "volume": 67195.0}, {"date": "2018-12-18", "close": 25.46, "volume": 59235.0}, {"date": "2018-12-19", "close": 24.99, "volume": 62027.0}, {"date": "2018-12-20", "close": 25.09, "volume": 67372.0}, {"date": "2018-12-21", "close": 25.25, "volume": 83496.0}, {"date": "2018-12-24", "close": 24.81, "volume": 47777.0}, {"date": "2018-12-26", "close": 25.59, "volume": 56766.0}, {"date": "2018-12-27", "close": 25.35, "volume": 50583.0}, {"date": "2018-12-28", "close": 26.07, "volume": 37218.0}, {"date": "2018-12-31", "close": 26.18, "volume": 38472.0}, {"date": "2019-01-02", "close": 26.88, "volume": 32482.0}, {"date": "2019-01-03", "close": 26.25, "volume": 49540.0}, {"date": "2019-01-04", "close": 26.5, "volume": 47201.0}, {"date": "2019-01-07", "close": 26.49, "volume": 40494.0}, {"date": "2019-01-08", "close": 26.5, "volume": 34952.0}, {"date": "2019-01-09", "close": 26.28, "volume": 57357.0}, {"date": "2019-01-10", "close": 26.11, "volume": 66633.0}, {"date": "2019-01-11", "close": 26.25, "volume": 56778.0}, {"date": "2019-01-14", "close": 26.19, "volume": 60016.0}, {"date": "2019-01-15", "close": 26.26, "volume": 74370.0}, {"date": "2019-01-16", "close": 26.37, "volume": 159533.0}, {"date": "2019-01-17", "close": 26.66, "volume": 139210.0}, {"date": "2019-01-18", "close": 26.75, "volume": 107217.0}, {"date": "2019-01-22", "close": 26.56, "volume": 97982.0}, {"date": "2019-01-23", "close": 26.6, "volume": 69904.0}, {"date": "2019-01-24", "close": 26.6, "volume": 43612.0}, {"date": "2019-01-25", "close": 26.45, "volume": 41593.0}, {"date": "2019-01-28", "close": 26.68, "volume": 80576.0}, {"date": "2019-01-29", "close": 27.0, "volume": 58921.0}, {"date": "2019-01-30", "close": 26.99, "volume": 34930.0}, {"date": "2019-01-31", "close": 27.0, "volume": 45263.0}, {"date": "2019-02-01", "close": 26.8, "volume": 83362.0}, {"date": "2019-02-04", "close": 27.0, "volume": 77022.0}, {"date": "2019-02-05", "close": 27.0, "volume": 127331.0}, {"date": "2019-02-06", "close": 27.03, "volume": 51548.0}, {"date": "2019-02-07", "close": 27.0, "volume": 208171.0}, {"date": "2019-02-08", "close": 27.49, "volume": 104697.0}, {"date": "2019-02-11", "close": 27.51, "volume": 52372.0}, {"date": "2019-02-12", "close": 27.51, "volume": 28557.0}, {"date": "2019-02-13", "close": 27.35, "volume": 32257.0}, {"date": "2019-02-14", "close": 27.05, "volume": 45763.0}, {"date": "2019-02-15", "close": 27.76, "volume": 67404.0}, {"date": "2019-02-19", "close": 27.73, "volume": 38674.0}, {"date": "2019-02-20", "close": 27.82, "volume": 29960.0}, {"date": "2019-02-21", "close": 27.67, "volume": 21349.0}, {"date": "2019-02-22", "close": 27.56, "volume": 34753.0}, {"date": "2019-02-25", "close": 27.3, "volume": 25980.0}, {"date": "2019-02-26", "close": 27.07, "volume": 31726.0}, {"date": "2019-02-27", "close": 27.19, "volume": 30154.0}, {"date": "2019-02-28", "close": 27.23, "volume": 21825.0}, {"date": "2019-03-01", "close": 27.14, "volume": 33244.0}, {"date": "2019-03-04", "close": 27.04, "volume": 23873.0}, {"date": "2019-03-05", "close": 26.73, "volume": 36597.0}, {"date": "2019-03-06", "close": 26.5, "volume": 73654.0}, {"date": "2019-03-07", "close": 26.72, "volume": 68089.0}, {"date": "2019-03-08", "close": 26.8, "volume": 59797.0}, {"date": "2019-03-11", "close": 27.05, "volume": 61917.0}, {"date": "2019-03-12", "close": 27.07, "volume": 46793.0}, {"date": "2019-03-13", "close": 27.14, "volume": 48411.0}, {"date": "2019-03-14", "close": 27.0, "volume": 39612.0}, {"date": "2019-03-15", "close": 26.8, "volume": 163380.0}, {"date": "2019-03-18", "close": 26.88, "volume": 43625.0}, {"date": "2019-03-19", "close": 26.63, "volume": 54406.0}, {"date": "2019-03-20", "close": 26.31, "volume": 47209.0}, {"date": "2019-03-21", "close": 25.72, "volume": 28158.0}, {"date": "2019-03-22", "close": 24.86, "volume": 52173.0}, {"date": "2019-03-25", "close": 24.86, "volume": 37256.0}, {"date": "2019-03-26", "close": 25.31, "volume": 23175.0}, {"date": "2019-03-27", "close": 25.28, "volume": 21836.0}, {"date": "2019-03-28", "close": 25.36, "volume": 20170.0}, {"date": "2019-03-29", "close": 25.2, "volume": 43142.0}, {"date": "2019-04-01", "close": 25.3, "volume": 23165.0}, {"date": "2019-04-02", "close": 25.45, "volume": 23925.0}, {"date": "2019-04-03", "close": 25.27, "volume": 14042.0}, {"date": "2019-04-04", "close": 25.33, "volume": 21072.0}, {"date": "2019-04-05", "close": 25.6, "volume": 24069.0}, {"date": "2019-04-08", "close": 25.51, "volume": 27239.0}, {"date": "2019-04-09", "close": 25.27, "volume": 23334.0}, {"date": "2019-04-10", "close": 25.81, "volume": 21851.0}, {"date": "2019-04-11", "close": 25.63, "volume": 21283.0}, {"date": "2019-04-12", "close": 25.55, "volume": 32313.0}, {"date": "2019-04-15", "close": 25.27, "volume": 21941.0}, {"date": "2019-04-16", "close": 25.72, "volume": 23021.0}, {"date": "2019-04-17", "close": 25.61, "volume": 17018.0}, {"date": "2019-04-18", "close": 25.39, "volume": 22064.0}, {"date": "2019-04-22", "close": 25.33, "volume": 28820.0}, {"date": "2019-04-23", "close": 25.83, "volume": 26224.0}, {"date": "2019-04-24", "close": 25.89, "volume": 74055.0}, {"date": "2019-04-25", "close": 25.29, "volume": 49652.0}, {"date": "2019-04-26", "close": 25.58, "volume": 47192.0}, {"date": "2019-04-29", "close": 25.78, "volume": 36477.0}, {"date": "2019-04-30", "close": 25.36, "volume": 47115.0}, {"date": "2019-05-01", "close": 25.33, "volume": 62491.0}, {"date": "2019-05-02", "close": 25.54, "volume": 23776.0}, {"date": "2019-05-03", "close": 25.97, "volume": 37137.0}, {"date": "2019-05-06", "close": 25.55, "volume": 20728.0}, {"date": "2019-05-07", "close": 25.31, "volume": 62179.0}, {"date": "2019-05-08", "close": 25.49, "volume": 65626.0}, {"date": "2019-05-09", "close": 25.49, "volume": 17796.0}, {"date": "2019-05-10", "close": 25.48, "volume": 11655.0}, {"date": "2019-05-13", "close": 25.2, "volume": 52581.0}, {"date": "2019-05-14", "close": 25.31, "volume": 27966.0}, {"date": "2019-05-15", "close": 25.26, "volume": 28284.0}, {"date": "2019-05-16", "close": 25.38, "volume": 12612.0}, {"date": "2019-05-17", "close": 25.29, "volume": 27118.0}, {"date": "2019-05-20", "close": 25.4, "volume": 14200.0}, {"date": "2019-05-21", "close": 25.47, "volume": 36714.0}, {"date": "2019-05-22", "close": 25.27, "volume": 31791.0}, {"date": "2019-05-23", "close": 25.07, "volume": 44301.0}, {"date": "2019-05-24", "close": 25.11, "volume": 40394.0}, {"date": "2019-05-28", "close": 24.93, "volume": 38470.0}, {"date": "2019-05-29", "close": 24.88, "volume": 56996.0}, {"date": "2019-05-30", "close": 24.69, "volume": 51414.0}, {"date": "2019-05-31", "close": 24.48, "volume": 47987.0}, {"date": "2019-06-03", "close": 24.27, "volume": 57202.0}, {"date": "2019-06-04", "close": 24.52, "volume": 82960.0}, {"date": "2019-06-05", "close": 24.52, "volume": 43879.0}, {"date": "2019-06-06", "close": 24.17, "volume": 48967.0}, {"date": "2019-06-07", "close": 24.41, "volume": 30418.0}, {"date": "2019-06-10", "close": 24.63, "volume": 71325.0}, {"date": "2019-06-11", "close": 24.78, "volume": 34539.0}, {"date": "2019-06-12", "close": 24.74, "volume": 22447.0}, {"date": "2019-06-13", "close": 24.88, "volume": 53754.0}, {"date": "2019-06-14", "close": 25.07, "volume": 40624.0}, {"date": "2019-06-17", "close": 24.77, "volume": 26923.0}, {"date": "2019-06-18", "close": 25.03, "volume": 26884.0}, {"date": "2019-06-19", "close": 24.76, "volume": 34536.0}, {"date": "2019-06-20", "close": 24.58, "volume": 45413.0}, {"date": "2019-06-21", "close": 24.3, "volume": 100066.0}, {"date": "2019-06-24", "close": 24.41, "volume": 50328.0}, {"date": "2019-06-25", "close": 24.51, "volume": 44457.0}, {"date": "2019-06-26", "close": 24.5, "volume": 52557.0}, {"date": "2019-06-27", "close": 24.93, "volume": 35035.0}, {"date": "2019-06-28", "close": 25.14, "volume": 126325.0}, {"date": "2019-07-01", "close": 25.04, "volume": 21182.0}, {"date": "2019-07-02", "close": 25.0, "volume": 30778.0}, {"date": "2019-07-03", "close": 25.1, "volume": 14625.0}, {"date": "2019-07-05", "close": 25.31, "volume": 16764.0}, {"date": "2019-07-08", "close": 25.21, "volume": 21068.0}, {"date": "2019-07-09", "close": 25.06, "volume": 16202.0}, {"date": "2019-07-10", "close": 24.94, "volume": 36369.0}, {"date": "2019-07-11", "close": 25.28, "volume": 41866.0}, {"date": "2019-07-12", "close": 25.28, "volume": 29406.0}, {"date": "2019-07-15", "close": 25.01, "volume": 26258.0}, {"date": "2019-07-16", "close": 24.8, "volume": 19242.0}, {"date": "2019-07-17", "close": 24.67, "volume": 22918.0}, {"date": "2019-07-18", "close": 24.98, "volume": 18044.0}, {"date": "2019-07-19", "close": 25.05, "volume": 23535.0}, {"date": "2019-07-22", "close": 24.84, "volume": 17257.0}, {"date": "2019-07-23", "close": 24.73, "volume": 18668.0}, {"date": "2019-07-24", "close": 25.31, "volume": 19942.0}, {"date": "2019-07-25", "close": 25.28, "volume": 10691.0}, {"date": "2019-07-26", "close": 25.91, "volume": 50855.0}, {"date": "2019-07-29", "close": 25.91, "volume": 25558.0}, {"date": "2019-07-30", "close": 26.24, "volume": 34305.0}, {"date": "2019-07-31", "close": 26.13, "volume": 44552.0}, {"date": "2019-08-01", "close": 25.0, "volume": 27637.0}, {"date": "2019-08-02", "close": 25.06, "volume": 38231.0}, {"date": "2019-08-05", "close": 24.84, "volume": 51340.0}, {"date": "2019-08-06", "close": 25.06, "volume": 26733.0}, {"date": "2019-08-07", "close": 24.95, "volume": 16722.0}, {"date": "2019-08-08", "close": 25.33, "volume": 29993.0}, {"date": "2019-08-09", "close": 25.23, "volume": 19426.0}, {"date": "2019-08-12", "close": 25.15, "volume": 35098.0}, {"date": "2019-08-13", "close": 25.56, "volume": 35648.0}, {"date": "2019-08-14", "close": 25.0, "volume": 29180.0}, {"date": "2019-08-15", "close": 24.89, "volume": 23757.0}, {"date": "2019-08-16", "close": 24.87, "volume": 59096.0}, {"date": "2019-08-19", "close": 25.55, "volume": 52002.0}, {"date": "2019-08-20", "close": 25.57, "volume": 28222.0}, {"date": "2019-08-21", "close": 25.48, "volume": 26288.0}, {"date": "2019-08-22", "close": 25.37, "volume": 37093.0}, {"date": "2019-08-23", "close": 24.5, "volume": 46985.0}, {"date": "2019-08-26", "close": 24.95, "volume": 33727.0}, {"date": "2019-08-27", "close": 24.62, "volume": 46788.0}, {"date": "2019-08-28", "close": 24.51, "volume": 23842.0}, {"date": "2019-08-29", "close": 24.96, "volume": 25769.0}, {"date": "2019-08-30", "close": 25.22, "volume": 38508.0}, {"date": "2019-09-03", "close": 24.96, "volume": 42490.0}, {"date": "2019-09-04", "close": 25.07, "volume": 28576.0}, {"date": "2019-09-05", "close": 25.62, "volume": 30637.0}, {"date": "2019-09-06", "close": 25.33, "volume": 30075.0}, {"date": "2019-09-09", "close": 25.9, "volume": 30786.0}, {"date": "2019-09-10", "close": 26.24, "volume": 21659.0}, {"date": "2019-09-11", "close": 27.08, "volume": 33123.0}, {"date": "2019-09-12", "close": 26.98, "volume": 32454.0}, {"date": "2019-09-13", "close": 27.33, "volume": 26706.0}, {"date": "2019-09-16", "close": 27.43, "volume": 23012.0}, {"date": "2019-09-17", "close": 26.81, "volume": 42369.0}, {"date": "2019-09-18", "close": 26.44, "volume": 29522.0}, {"date": "2019-09-19", "close": 26.45, "volume": 28833.0}, {"date": "2019-09-20", "close": 26.53, "volume": 125143.0}, {"date": "2019-09-23", "close": 26.01, "volume": 38872.0}, {"date": "2019-09-24", "close": 25.78, "volume": 41833.0}, {"date": "2019-09-25", "close": 26.42, "volume": 45704.0}, {"date": "2019-09-26", "close": 26.3, "volume": 43020.0}, {"date": "2019-09-27", "close": 26.12, "volume": 37085.0}, {"date": "2019-09-30", "close": 26.07, "volume": 30007.0}, {"date": "2019-10-01", "close": 25.69, "volume": 36950.0}, {"date": "2019-10-02", "close": 25.78, "volume": 72277.0}, {"date": "2019-10-03", "close": 25.87, "volume": 40461.0}, {"date": "2019-10-04", "close": 26.0, "volume": 19943.0}, {"date": "2019-10-07", "close": 25.95, "volume": 38737.0}, {"date": "2019-10-08", "close": 24.97, "volume": 40283.0}, {"date": "2019-10-09", "close": 24.91, "volume": 29389.0}, {"date": "2019-10-10", "close": 25.0, "volume": 20319.0}, {"date": "2019-10-11", "close": 25.26, "volume": 31389.0}, {"date": "2019-10-14", "close": 25.07, "volume": 10341.0}, {"date": "2019-10-15", "close": 25.26, "volume": 18797.0}, {"date": "2019-10-16", "close": 25.47, "volume": 30094.0}, {"date": "2019-10-17", "close": 25.94, "volume": 27598.0}, {"date": "2019-10-18", "close": 25.96, "volume": 50920.0}, {"date": "2019-10-21", "close": 26.42, "volume": 20824.0}, {"date": "2019-10-22", "close": 26.27, "volume": 15148.0}, {"date": "2019-10-23", "close": 26.32, "volume": 9581.0}, {"date": "2019-10-24", "close": 26.32, "volume": 33348.0}, {"date": "2019-10-25", "close": 26.31, "volume": 34655.0}, {"date": "2019-10-28", "close": 26.22, "volume": 25505.0}, {"date": "2019-10-29", "close": 26.46, "volume": 22471.0}, {"date": "2019-10-30", "close": 26.72, "volume": 41454.0}, {"date": "2019-10-31", "close": 26.7, "volume": 28524.0}, {"date": "2019-11-01", "close": 26.93, "volume": 22407.0}, {"date": "2019-11-04", "close": 26.8, "volume": 40417.0}, {"date": "2019-11-05", "close": 27.0, "volume": 15139.0}, {"date": "2019-11-06", "close": 26.82, "volume": 28207.0}, {"date": "2019-11-07", "close": 26.99, "volume": 35871.0}, {"date": "2019-11-08", "close": 26.37, "volume": 43016.0}, {"date": "2019-11-11", "close": 26.59, "volume": 14875.0}, {"date": "2019-11-12", "close": 26.63, "volume": 32622.0}, {"date": "2019-11-13", "close": 26.45, "volume": 34112.0}, {"date": "2019-11-14", "close": 26.17, "volume": 23701.0}, {"date": "2019-11-15", "close": 25.97, "volume": 37446.0}, {"date": "2019-11-18", "close": 26.12, "volume": 37608.0}, {"date": "2019-11-19", "close": 26.23, "volume": 51248.0}, {"date": "2019-11-20", "close": 26.05, "volume": 91643.0}, {"date": "2019-11-21", "close": 26.07, "volume": 53948.0}, {"date": "2019-11-22", "close": 26.24, "volume": 51278.0}, {"date": "2019-11-25", "close": 26.3, "volume": 35406.0}, {"date": "2019-11-26", "close": 26.27, "volume": 62812.0}, {"date": "2019-11-27", "close": 26.31, "volume": 31494.0}, {"date": "2019-11-29", "close": 26.13, "volume": 17485.0}, {"date": "2019-12-02", "close": 26.08, "volume": 30268.0}, {"date": "2019-12-03", "close": 25.91, "volume": 100934.0}, {"date": "2019-12-04", "close": 26.03, "volume": 70543.0}, {"date": "2019-12-05", "close": 26.26, "volume": 60220.0}, {"date": "2019-12-06", "close": 26.3, "volume": 75723.0}, {"date": "2019-12-09", "close": 26.32, "volume": 63363.0}, {"date": "2019-12-10", "close": 26.51, "volume": 62700.0}, {"date": "2019-12-11", "close": 26.35, "volume": 71647.0}, {"date": "2019-12-12", "close": 26.78, "volume": 79939.0}, {"date": "2019-12-13", "close": 26.7, "volume": 45140.0}, {"date": "2019-12-16", "close": 26.84, "volume": 74221.0}, {"date": "2019-12-17", "close": 26.89, "volume": 41685.0}, {"date": "2019-12-18", "close": 26.83, "volume": 48633.0}, {"date": "2019-12-19", "close": 26.84, "volume": 37478.0}, {"date": "2019-12-20", "close": 27.14, "volume": 157422.0}, {"date": "2019-12-23", "close": 26.88, "volume": 20750.0}, {"date": "2019-12-24", "close": 26.85, "volume": 22529.0}, {"date": "2019-12-26", "close": 27.05, "volume": 28261.0}, {"date": "2019-12-27", "close": 26.85, "volume": 37122.0}, {"date": "2019-12-30", "close": 26.97, "volume": 35185.0}, {"date": "2019-12-31", "close": 26.83, "volume": 23004.0}, {"date": "2020-01-02", "close": 26.78, "volume": 31566.0}, {"date": "2020-01-03", "close": 26.48, "volume": 43409.0}, {"date": "2020-01-06", "close": 26.32, "volume": 31557.0}, {"date": "2020-01-07", "close": 26.17, "volume": 43208.0}, {"date": "2020-01-08", "close": 26.73, "volume": 38135.0}, {"date": "2020-01-09", "close": 26.71, "volume": 47139.0}, {"date": "2020-01-10", "close": 26.68, "volume": 46020.0}, {"date": "2020-01-13", "close": 26.7, "volume": 35889.0}, {"date": "2020-01-14", "close": 26.6, "volume": 49299.0}, {"date": "2020-01-15", "close": 26.68, "volume": 66060.0}, {"date": "2020-01-16", "close": 26.89, "volume": 27212.0}, {"date": "2020-01-17", "close": 26.63, "volume": 47184.0}, {"date": "2020-01-21", "close": 26.58, "volume": 31694.0}, {"date": "2020-01-22", "close": 26.44, "volume": 21884.0}, {"date": "2020-01-23", "close": 26.49, "volume": 53960.0}, {"date": "2020-01-24", "close": 26.35, "volume": 26816.0}, {"date": "2020-01-27", "close": 26.12, "volume": 43008.0}, {"date": "2020-01-28", "close": 26.44, "volume": 48791.0}, {"date": "2020-01-29", "close": 26.47, "volume": 45873.0}, {"date": "2020-01-30", "close": 26.82, "volume": 38471.0}, {"date": "2020-01-31", "close": 26.52, "volume": 47724.0}, {"date": "2020-02-03", "close": 26.65, "volume": 52911.0}, {"date": "2020-02-04", "close": 26.68, "volume": 51827.0}, {"date": "2020-02-05", "close": 27.41, "volume": 32311.0}, {"date": "2020-02-06", "close": 27.41, "volume": 30677.0}, {"date": "2020-02-07", "close": 27.03, "volume": 33444.0}, {"date": "2020-02-10", "close": 27.01, "volume": 19730.0}, {"date": "2020-02-11", "close": 27.11, "volume": 26754.0}, {"date": "2020-02-12", "close": 26.99, "volume": 33188.0}, {"date": "2020-02-13", "close": 27.0, "volume": 44402.0}, {"date": "2020-02-14", "close": 26.82, "volume": 22613.0}, {"date": "2020-02-18", "close": 26.82, "volume": 43995.0}, {"date": "2020-02-19", "close": 26.88, "volume": 21088.0}, {"date": "2020-02-20", "close": 26.99, "volume": 27443.0}, {"date": "2020-02-21", "close": 26.87, "volume": 23254.0}, {"date": "2020-02-24", "close": 26.49, "volume": 39611.0}, {"date": "2020-02-25", "close": 26.11, "volume": 42181.0}, {"date": "2020-02-26", "close": 25.99, "volume": 41521.0}, {"date": "2020-02-27", "close": 24.78, "volume": 181351.0}, {"date": "2020-02-28", "close": 23.76, "volume": 86139.0}, {"date": "2020-03-02", "close": 23.9, "volume": 141606.0}, {"date": "2020-03-03", "close": 23.69, "volume": 104690.0}, {"date": "2020-03-04", "close": 23.55, "volume": 102878.0}, {"date": "2020-03-05", "close": 22.98, "volume": 136039.0}, {"date": "2020-03-06", "close": 22.2, "volume": 140768.0}, {"date": "2020-03-09", "close": 19.25, "volume": 109825.0}, {"date": "2020-03-10", "close": 20.69, "volume": 102521.0}, {"date": "2020-03-11", "close": 19.63, "volume": 96687.0}, {"date": "2020-03-12", "close": 17.99, "volume": 109922.0}, {"date": "2020-03-13", "close": 19.4, "volume": 94247.0}, {"date": "2020-03-16", "close": 17.22, "volume": 85677.0}, {"date": "2020-03-17", "close": 17.26, "volume": 137248.0}, {"date": "2020-03-18", "close": 12.5, "volume": 181463.0}, {"date": "2020-03-19", "close": 14.0, "volume": 306382.0}, {"date": "2020-03-20", "close": 12.48, "volume": 358268.0}, {"date": "2020-03-23", "close": 13.67, "volume": 168901.0}, {"date": "2020-03-24", "close": 14.57, "volume": 256707.0}, {"date": "2020-03-25", "close": 14.53, "volume": 128075.0}, {"date": "2020-03-26", "close": 15.75, "volume": 147862.0}, {"date": "2020-03-27", "close": 15.3, "volume": 181162.0}, {"date": "2020-03-30", "close": 15.06, "volume": 126660.0}, {"date": "2020-03-31", "close": 15.92, "volume": 154092.0}, {"date": "2020-04-01", "close": 14.68, "volume": 110692.0}, {"date": "2020-04-02", "close": 14.56, "volume": 63959.0}, {"date": "2020-04-03", "close": 14.44, "volume": 75887.0}, {"date": "2020-04-06", "close": 14.69, "volume": 113607.0}, {"date": "2020-04-07", "close": 13.79, "volume": 124524.0}, {"date": "2020-04-08", "close": 14.52, "volume": 86519.0}, {"date": "2020-04-09", "close": 15.92, "volume": 100790.0}, {"date": "2020-04-13", "close": 15.12, "volume": 60180.0}, {"date": "2020-04-14", "close": 14.59, "volume": 84449.0}, {"date": "2020-04-15", "close": 13.86, "volume": 73346.0}, {"date": "2020-04-16", "close": 13.36, "volume": 63626.0}, {"date": "2020-04-17", "close": 14.25, "volume": 83218.0}, {"date": "2020-04-20", "close": 14.16, "volume": 53141.0}, {"date": "2020-04-21", "close": 14.31, "volume": 59512.0}, {"date": "2020-04-22", "close": 14.3, "volume": 45806.0}, {"date": "2020-04-23", "close": 14.76, "volume": 53525.0}, {"date": "2020-04-24", "close": 14.87, "volume": 34885.0}, {"date": "2020-04-27", "close": 15.75, "volume": 51714.0}, {"date": "2020-04-28", "close": 16.52, "volume": 48075.0}, {"date": "2020-04-29", "close": 16.7, "volume": 173541.0}, {"date": "2020-04-30", "close": 15.37, "volume": 72268.0}, {"date": "2020-05-01", "close": 14.77, "volume": 99659.0}, {"date": "2020-05-04", "close": 15.07, "volume": 52754.0}, {"date": "2020-05-05", "close": 14.13, "volume": 70629.0}, {"date": "2020-05-06", "close": 13.88, "volume": 64191.0}, {"date": "2020-05-07", "close": 13.98, "volume": 95116.0}, {"date": "2020-05-08", "close": 14.505, "volume": 81699.0}, {"date": "2020-05-11", "close": 14.0, "volume": 149257.0}, {"date": "2020-05-12", "close": 13.47, "volume": 101979.0}, {"date": "2020-05-13", "close": 12.92, "volume": 84443.0}, {"date": "2020-05-14", "close": 12.92, "volume": 69778.0}, {"date": "2020-05-15", "close": 13.01, "volume": 47783.0}, {"date": "2020-05-18", "close": 14.28, "volume": 70180.0}, {"date": "2020-05-19", "close": 13.85, "volume": 97102.0}, {"date": "2020-05-20", "close": 14.43, "volume": 61723.0}, {"date": "2020-05-21", "close": 14.55, "volume": 41732.0}, {"date": "2020-05-22", "close": 14.44, "volume": 69974.0}, {"date": "2020-05-26", "close": 15.39, "volume": 113549.0}, {"date": "2020-05-27", "close": 16.63, "volume": 70027.0}, {"date": "2020-05-28", "close": 15.95, "volume": 62424.0}, {"date": "2020-05-29", "close": 15.42, "volume": 40167.0}, {"date": "2020-06-01", "close": 14.94, "volume": 53807.0}, {"date": "2020-06-02", "close": 14.98, "volume": 31355.0}, {"date": "2020-06-03", "close": 15.64, "volume": 63903.0}, {"date": "2020-06-04", "close": 16.17, "volume": 43681.0}, {"date": "2020-06-05", "close": 17.85, "volume": 109273.0}, {"date": "2020-06-08", "close": 17.91, "volume": 56681.0}, {"date": "2020-06-09", "close": 17.35, "volume": 44117.0}, {"date": "2020-06-10", "close": 16.45, "volume": 43191.0}, {"date": "2020-06-11", "close": 15.44, "volume": 80774.0}, {"date": "2020-06-12", "close": 15.79, "volume": 88030.0}, {"date": "2020-06-15", "close": 16.06, "volume": 86407.0}, {"date": "2020-06-16", "close": 16.47, "volume": 51768.0}, {"date": "2020-06-17", "close": 15.81, "volume": 45423.0}, {"date": "2020-06-18", "close": 15.71, "volume": 55845.0}, {"date": "2020-06-19", "close": 15.8, "volume": 106594.0}, {"date": "2020-06-22", "close": 15.45, "volume": 51610.0}, {"date": "2020-06-23", "close": 15.31, "volume": 36480.0}, {"date": "2020-06-24", "close": 14.82, "volume": 75432.0}, {"date": "2020-06-25", "close": 15.31, "volume": 78747.0}, {"date": "2020-06-26", "close": 14.59, "volume": 209516.0}, {"date": "2020-06-29", "close": 15.63, "volume": 55246.0}, {"date": "2020-06-30", "close": 16.0, "volume": 46496.0}, {"date": "2020-07-01", "close": 15.13, "volume": 39435.0}, {"date": "2020-07-02", "close": 15.03, "volume": 49816.0}, {"date": "2020-07-06", "close": 14.98, "volume": 60802.0}, {"date": "2020-07-07", "close": 14.53, "volume": 59833.0}, {"date": "2020-07-08", "close": 14.33, "volume": 61598.0}, {"date": "2020-07-09", "close": 13.77, "volume": 49793.0}, {"date": "2020-07-10", "close": 14.45, "volume": 60475.0}, {"date": "2020-07-13", "close": 14.46, "volume": 77069.0}, {"date": "2020-07-14", "close": 14.38, "volume": 50829.0}, {"date": "2020-07-15", "close": 14.77, "volume": 77454.0}, {"date": "2020-07-16", "close": 14.62, "volume": 63267.0}, {"date": "2020-07-17", "close": 14.25, "volume": 47282.0}, {"date": "2020-07-20", "close": 13.95, "volume": 38562.0}, {"date": "2020-07-21", "close": 14.48, "volume": 32771.0}, {"date": "2020-07-22", "close": 14.07, "volume": 33647.0}, {"date": "2020-07-23", "close": 14.35, "volume": 30527.0}, {"date": "2020-07-24", "close": 14.48, "volume": 28187.0}, {"date": "2020-07-27", "close": 14.16, "volume": 38249.0}, {"date": "2020-07-28", "close": 14.07, "volume": 40909.0}, {"date": "2020-07-29", "close": 14.53, "volume": 37598.0}, {"date": "2020-07-30", "close": 14.43, "volume": 59172.0}, {"date": "2020-07-31", "close": 14.42, "volume": 76208.0}, {"date": "2020-08-03", "close": 14.13, "volume": 36977.0}, {"date": "2020-08-04", "close": 13.86, "volume": 43648.0}, {"date": "2020-08-05", "close": 13.83, "volume": 35196.0}, {"date": "2020-08-06", "close": 13.87, "volume": 33698.0}, {"date": "2020-08-07", "close": 14.95, "volume": 47370.0}, {"date": "2020-08-10", "close": 15.48, "volume": 72424.0}, {"date": "2020-08-11", "close": 15.63, "volume": 39615.0}, {"date": "2020-08-12", "close": 15.57, "volume": 17285.0}, {"date": "2020-08-13", "close": 15.06, "volume": 23871.0}, {"date": "2020-08-14", "close": 15.09, "volume": 16371.0}, {"date": "2020-08-17", "close": 14.93, "volume": 20476.0}, {"date": "2020-08-18", "close": 14.51, "volume": 30717.0}, {"date": "2020-08-19", "close": 14.34, "volume": 16182.0}, {"date": "2020-08-20", "close": 14.37, "volume": 33224.0}, {"date": "2020-08-21", "close": 14.07, "volume": 43315.0}, {"date": "2020-08-24", "close": 14.51, "volume": 22085.0}, {"date": "2020-08-25", "close": 14.55, "volume": 25161.0}, {"date": "2020-08-26", "close": 14.33, "volume": 32819.0}, {"date": "2020-08-27", "close": 14.32, "volume": 35004.0}, {"date": "2020-08-28", "close": 14.2, "volume": 23991.0}, {"date": "2020-08-31", "close": 14.03, "volume": 56303.0}, {"date": "2020-09-01", "close": 14.25, "volume": 33720.0}, {"date": "2020-09-02", "close": 14.23, "volume": 23712.0}, {"date": "2020-09-03", "close": 14.56, "volume": 29532.0}, {"date": "2020-09-04", "close": 15.14, "volume": 86576.0}, {"date": "2020-09-08", "close": 14.81, "volume": 80313.0}, {"date": "2020-09-09", "close": 14.89, "volume": 60528.0}, {"date": "2020-09-10", "close": 14.8, "volume": 45457.0}, {"date": "2020-09-11", "close": 14.54, "volume": 33474.0}, {"date": "2020-09-14", "close": 14.88, "volume": 29655.0}, {"date": "2020-09-15", "close": 14.72, "volume": 32145.0}, {"date": "2020-09-16", "close": 14.71, "volume": 27599.0}, {"date": "2020-09-17", "close": 14.57, "volume": 22060.0}, {"date": "2020-09-18", "close": 14.37, "volume": 119274.0}, {"date": "2020-09-21", "close": 13.81, "volume": 86424.0}, {"date": "2020-09-22", "close": 13.51, "volume": 57428.0}, {"date": "2020-09-23", "close": 13.28, "volume": 82594.0}, {"date": "2020-09-24", "close": 13.37, "volume": 40410.0}, {"date": "2020-09-25", "close": 13.48, "volume": 51040.0}, {"date": "2020-09-28", "close": 13.77, "volume": 47141.0}, {"date": "2020-09-29", "close": 13.72, "volume": 26954.0}, {"date": "2020-09-30", "close": 13.58, "volume": 38728.0}, {"date": "2020-10-01", "close": 13.67, "volume": 28535.0}, {"date": "2020-10-02", "close": 13.86, "volume": 36050.0}, {"date": "2020-10-05", "close": 13.99, "volume": 84850.0}, {"date": "2020-10-06", "close": 14.07, "volume": 69874.0}, {"date": "2020-10-07", "close": 14.39, "volume": 98753.0}, {"date": "2020-10-08", "close": 15.28, "volume": 336302.0}, {"date": "2020-10-09", "close": 14.89, "volume": 25671.0}, {"date": "2020-10-12", "close": 15.14, "volume": 28307.0}, {"date": "2020-10-13", "close": 14.75, "volume": 54087.0}, {"date": "2020-10-14", "close": 14.75, "volume": 60976.0}, {"date": "2020-10-15", "close": 15.32, "volume": 46616.0}, {"date": "2020-10-16", "close": 14.95, "volume": 47214.0}, {"date": "2020-10-19", "close": 14.69, "volume": 43617.0}, {"date": "2020-10-20", "close": 15.14, "volume": 43601.0}, {"date": "2020-10-21", "close": 15.34, "volume": 22482.0}, {"date": "2020-10-22", "close": 16.17, "volume": 59304.0}, {"date": "2020-10-23", "close": 16.42, "volume": 53231.0}, {"date": "2020-10-26", "close": 15.85, "volume": 44447.0}, {"date": "2020-10-27", "close": 15.46, "volume": 30512.0}, {"date": "2020-10-28", "close": 15.14, "volume": 44459.0}, {"date": "2020-10-29", "close": 15.72, "volume": 47242.0}, {"date": "2020-10-30", "close": 15.97, "volume": 71902.0}, {"date": "2020-11-02", "close": 16.56, "volume": 51721.0}, {"date": "2020-11-03", "close": 16.92, "volume": 45770.0}, {"date": "2020-11-04", "close": 16.25, "volume": 34221.0}, {"date": "2020-11-05", "close": 16.59, "volume": 28667.0}, {"date": "2020-11-06", "close": 16.2, "volume": 27016.0}, {"date": "2020-11-09", "close": 18.18, "volume": 71583.0}, {"date": "2020-11-10", "close": 19.09, "volume": 56975.0}, {"date": "2020-11-11", "close": 18.18, "volume": 68998.0}, {"date": "2020-11-12", "close": 17.64, "volume": 54220.0}, {"date": "2020-11-13", "close": 17.95, "volume": 26198.0}, {"date": "2020-11-16", "close": 19.07, "volume": 95468.0}, {"date": "2020-11-17", "close": 18.8, "volume": 62186.0}, {"date": "2020-11-18", "close": 18.52, "volume": 41564.0}, {"date": "2020-11-19", "close": 17.97, "volume": 103151.0}, {"date": "2020-11-20", "close": 18.34, "volume": 59007.0}, {"date": "2020-11-23", "close": 18.2, "volume": 53384.0}, {"date": "2020-11-24", "close": 18.91, "volume": 89010.0}, {"date": "2020-11-25", "close": 18.48, "volume": 66633.0}, {"date": "2020-11-27", "close": 18.56, "volume": 59725.0}, {"date": "2020-11-30", "close": 17.03, "volume": 414059.0}, {"date": "2020-12-01", "close": 17.42, "volume": 74466.0}, {"date": "2020-12-02", "close": 18.11, "volume": 47171.0}, {"date": "2020-12-03", "close": 18.24, "volume": 66070.0}, {"date": "2020-12-04", "close": 18.96, "volume": 45455.0}, {"date": "2020-12-07", "close": 18.62, "volume": 35882.0}, {"date": "2020-12-08", "close": 18.9, "volume": 51708.0}, {"date": "2020-12-09", "close": 18.79, "volume": 30014.0}, {"date": "2020-12-10", "close": 19.03, "volume": 50794.0}, {"date": "2020-12-11", "close": 19.0, "volume": 38246.0}, {"date": "2020-12-14", "close": 18.84, "volume": 71589.0}, {"date": "2020-12-15", "close": 19.07, "volume": 56362.0}, {"date": "2020-12-16", "close": 19.01, "volume": 60106.0}, {"date": "2020-12-17", "close": 19.23, "volume": 40305.0}, {"date": "2020-12-18", "close": 19.25, "volume": 207392.0}, {"date": "2020-12-21", "close": 18.79, "volume": 50307.0}, {"date": "2020-12-22", "close": 18.94, "volume": 57604.0}, {"date": "2020-12-23", "close": 19.43, "volume": 55536.0}, {"date": "2020-12-24", "close": 19.44, "volume": 26847.0}, {"date": "2020-12-28", "close": 19.25, "volume": 71254.0}, {"date": "2020-12-29", "close": 18.96, "volume": 61792.0}, {"date": "2020-12-30", "close": 19.25, "volume": 48903.0}, {"date": "2020-12-31", "close": 19.31, "volume": 57409.0}, {"date": "2021-01-04", "close": 19.57, "volume": 66763.0}, {"date": "2021-01-05", "close": 19.6, "volume": 58264.0}, {"date": "2021-01-06", "close": 21.28, "volume": 65584.0}, {"date": "2021-01-07", "close": 21.2, "volume": 46049.0}, {"date": "2021-01-08", "close": 20.53, "volume": 22123.0}, {"date": "2021-01-11", "close": 20.5, "volume": 48622.0}, {"date": "2021-01-12", "close": 20.86, "volume": 31934.0}, {"date": "2021-01-13", "close": 20.62, "volume": 23381.0}, {"date": "2021-01-14", "close": 20.88, "volume": 34514.0}, {"date": "2021-01-15", "close": 20.82, "volume": 34694.0}, {"date": "2021-01-19", "close": 20.52, "volume": 58509.0}, {"date": "2021-01-20", "close": 20.55, "volume": 50097.0}, {"date": "2021-01-21", "close": 20.05, "volume": 44708.0}, {"date": "2021-01-22", "close": 20.64, "volume": 51808.0}, {"date": "2021-01-25", "close": 20.85, "volume": 47858.0}, {"date": "2021-01-26", "close": 20.27, "volume": 52062.0}, {"date": "2021-01-27", "close": 19.93, "volume": 90996.0}, {"date": "2021-01-28", "close": 21.17, "volume": 88058.0}, {"date": "2021-01-29", "close": 21.0, "volume": 65714.0}, {"date": "2021-02-01", "close": 21.09, "volume": 28372.0}, {"date": "2021-02-02", "close": 21.55, "volume": 31203.0}, {"date": "2021-02-03", "close": 21.6, "volume": 37327.0}, {"date": "2021-02-04", "close": 22.0, "volume": 18507.0}, {"date": "2021-02-05", "close": 22.42, "volume": 34907.0}, {"date": "2021-02-08", "close": 22.93, "volume": 39829.0}, {"date": "2021-02-09", "close": 22.95, "volume": 20159.0}, {"date": "2021-02-10", "close": 22.95, "volume": 62148.0}, {"date": "2021-02-11", "close": 22.92, "volume": 75988.0}, {"date": "2021-02-12", "close": 22.5, "volume": 27033.0}, {"date": "2021-02-16", "close": 22.36, "volume": 20046.0}, {"date": "2021-02-17", "close": 22.2, "volume": 21569.0}, {"date": "2021-02-18", "close": 21.86, "volume": 26211.0}, {"date": "2021-02-19", "close": 22.31, "volume": 28161.0}, {"date": "2021-02-22", "close": 22.87, "volume": 44657.0}, {"date": "2021-02-23", "close": 22.69, "volume": 43219.0}, {"date": "2021-02-24", "close": 23.64, "volume": 37479.0}, {"date": "2021-02-25", "close": 23.03, "volume": 53324.0}, {"date": "2021-02-26", "close": 23.14, "volume": 54644.0}, {"date": "2021-03-01", "close": 23.85, "volume": 36226.0}, {"date": "2021-03-02", "close": 23.75, "volume": 17164.0}, {"date": "2021-03-03", "close": 24.52, "volume": 105619.0}, {"date": "2021-03-04", "close": 23.57, "volume": 78652.0}, {"date": "2021-03-05", "close": 24.89, "volume": 51000.0}, {"date": "2021-03-08", "close": 25.61, "volume": 51309.0}, {"date": "2021-03-09", "close": 25.18, "volume": 68484.0}, {"date": "2021-03-10", "close": 24.93, "volume": 86561.0}, {"date": "2021-03-11", "close": 25.35, "volume": 55067.0}, {"date": "2021-03-12", "close": 25.17, "volume": 56104.0}, {"date": "2021-03-15", "close": 24.74, "volume": 39797.0}, {"date": "2021-03-16", "close": 24.11, "volume": 28805.0}, {"date": "2021-03-17", "close": 23.67, "volume": 34951.0}, {"date": "2021-03-18", "close": 24.39, "volume": 40357.0}, {"date": "2021-03-19", "close": 25.82, "volume": 219755.0}, {"date": "2021-03-22", "close": 24.49, "volume": 51935.0}, {"date": "2021-03-23", "close": 23.47, "volume": 35574.0}, {"date": "2021-03-24", "close": 23.64, "volume": 47369.0}, {"date": "2021-03-25", "close": 24.49, "volume": 52525.0}, {"date": "2021-03-26", "close": 25.2, "volume": 32301.0}, {"date": "2021-03-29", "close": 24.51, "volume": 55587.0}, {"date": "2021-03-30", "close": 24.62, "volume": 31020.0}, {"date": "2021-03-31", "close": 24.35, "volume": 60936.0}, {"date": "2021-04-01", "close": 24.45, "volume": 49681.0}, {"date": "2021-04-05", "close": 24.9, "volume": 85670.0}, {"date": "2021-04-06", "close": 24.86, "volume": 37307.0}, {"date": "2021-04-07", "close": 25.07, "volume": 52716.0}, {"date": "2021-04-08", "close": 25.32, "volume": 38612.0}, {"date": "2021-04-09", "close": 25.39, "volume": 30179.0}, {"date": "2021-04-12", "close": 25.6, "volume": 26442.0}, {"date": "2021-04-13", "close": 25.31, "volume": 31788.0}, {"date": "2021-04-14", "close": 25.72, "volume": 38569.0}, {"date": "2021-04-15", "close": 25.78, "volume": 23010.0}, {"date": "2021-04-16", "close": 25.91, "volume": 41057.0}, {"date": "2021-04-19", "close": 25.7, "volume": 31093.0}, {"date": "2021-04-20", "close": 25.35, "volume": 41110.0}, {"date": "2021-04-21", "close": 25.73, "volume": 20855.0}, {"date": "2021-04-22", "close": 25.44, "volume": 29222.0}, {"date": "2021-04-23", "close": 26.14, "volume": 57670.0}, {"date": "2021-04-26", "close": 26.48, "volume": 55681.0}, {"date": "2021-04-27", "close": 26.74, "volume": 49124.0}, {"date": "2021-04-28", "close": 26.45, "volume": 44740.0}, {"date": "2021-04-29", "close": 26.79, "volume": 46733.0}, {"date": "2021-04-30", "close": 27.4, "volume": 64736.0}, {"date": "2021-05-03", "close": 26.9, "volume": 110623.0}, {"date": "2021-05-04", "close": 27.36, "volume": 58386.0}, {"date": "2021-05-05", "close": 27.47, "volume": 37799.0}, {"date": "2021-05-06", "close": 27.56, "volume": 118076.0}, {"date": "2021-05-07", "close": 27.43, "volume": 40256.0}, {"date": "2021-05-10", "close": 27.28, "volume": 96704.0}, {"date": "2021-05-11", "close": 27.46, "volume": 125985.0}, {"date": "2021-05-12", "close": 27.04, "volume": 78711.0}, {"date": "2021-05-13", "close": 27.7, "volume": 74046.0}, {"date": "2021-05-14", "close": 28.43, "volume": 55146.0}, {"date": "2021-05-17", "close": 29.09, "volume": 63147.0}, {"date": "2021-05-18", "close": 27.9, "volume": 55610.0}, {"date": "2021-05-19", "close": 27.9, "volume": 38094.0}, {"date": "2021-05-20", "close": 28.07, "volume": 131501.0}, {"date": "2021-05-21", "close": 28.44, "volume": 35853.0}, {"date": "2021-05-24", "close": 28.26, "volume": 39151.0}, {"date": "2021-05-25", "close": 27.4, "volume": 66883.0}, {"date": "2021-05-26", "close": 27.85, "volume": 50506.0}, {"date": "2021-05-27", "close": 28.35, "volume": 95007.0}, {"date": "2021-05-28", "close": 28.37, "volume": 23911.0}, {"date": "2021-06-01", "close": 28.45, "volume": 41085.0}, {"date": "2021-06-02", "close": 28.65, "volume": 38895.0}, {"date": "2021-06-03", "close": 29.2, "volume": 40066.0}, {"date": "2021-06-04", "close": 29.33, "volume": 53005.0}, {"date": "2021-06-07", "close": 29.51, "volume": 56704.0}, {"date": "2021-06-08", "close": 29.5, "volume": 44981.0}, {"date": "2021-06-09", "close": 28.76, "volume": 71476.0}, {"date": "2021-06-10", "close": 28.71, "volume": 60440.0}, {"date": "2021-06-11", "close": 28.77, "volume": 56485.0}, {"date": "2021-06-14", "close": 28.65, "volume": 43422.0}, {"date": "2021-06-15", "close": 29.08, "volume": 67393.0}, {"date": "2021-06-16", "close": 29.86, "volume": 47537.0}, {"date": "2021-06-17", "close": 29.02, "volume": 75364.0}, {"date": "2021-06-18", "close": 27.74, "volume": 173829.0}, {"date": "2021-06-21", "close": 28.71, "volume": 33933.0}, {"date": "2021-06-22", "close": 28.88, "volume": 35765.0}, {"date": "2021-06-23", "close": 28.4, "volume": 45525.0}, {"date": "2021-06-24", "close": 28.73, "volume": 34787.0}, {"date": "2021-06-25", "close": 28.0, "volume": 306461.0}, {"date": "2021-06-28", "close": 28.45, "volume": 69322.0}, {"date": "2021-06-29", "close": 27.95, "volume": 56329.0}, {"date": "2021-06-30", "close": 27.9, "volume": 57084.0}, {"date": "2021-07-01", "close": 28.36, "volume": 44536.0}, {"date": "2021-07-02", "close": 27.93, "volume": 23992.0}, {"date": "2021-07-06", "close": 27.57, "volume": 52957.0}, {"date": "2021-07-07", "close": 27.38, "volume": 37450.0}, {"date": "2021-07-08", "close": 27.39, "volume": 82148.0}, {"date": "2021-07-09", "close": 28.12, "volume": 30322.0}, {"date": "2021-07-12", "close": 28.38, "volume": 31778.0}, {"date": "2021-07-13", "close": 27.7, "volume": 35795.0}, {"date": "2021-07-14", "close": 27.81, "volume": 36725.0}, {"date": "2021-07-15", "close": 28.23, "volume": 48560.0}, {"date": "2021-07-16", "close": 28.06, "volume": 25309.0}, {"date": "2021-07-19", "close": 27.24, "volume": 43827.0}, {"date": "2021-07-20", "close": 27.53, "volume": 71727.0}, {"date": "2021-07-21", "close": 28.15, "volume": 35388.0}, {"date": "2021-07-22", "close": 27.76, "volume": 31409.0}, {"date": "2021-07-23", "close": 27.87, "volume": 16641.0}, {"date": "2021-07-26", "close": 27.75, "volume": 23805.0}, {"date": "2021-07-27", "close": 27.02, "volume": 35113.0}, {"date": "2021-07-28", "close": 26.86, "volume": 39185.0}, {"date": "2021-07-29", "close": 26.6, "volume": 29830.0}, {"date": "2021-07-30", "close": 26.33, "volume": 34954.0}, {"date": "2021-08-02", "close": 26.13, "volume": 30838.0}, {"date": "2021-08-03", "close": 26.27, "volume": 39963.0}, {"date": "2021-08-04", "close": 26.06, "volume": 38860.0}, {"date": "2021-08-05", "close": 26.51, "volume": 23349.0}, {"date": "2021-08-06", "close": 27.1, "volume": 34821.0}, {"date": "2021-08-09", "close": 27.1, "volume": 45684.0}, {"date": "2021-08-10", "close": 27.53, "volume": 55010.0}, {"date": "2021-08-11", "close": 27.97, "volume": 29404.0}, {"date": "2021-08-12", "close": 27.79, "volume": 24090.0}, {"date": "2021-08-13", "close": 27.62, "volume": 23511.0}, {"date": "2021-08-16", "close": 27.78, "volume": 24059.0}, {"date": "2021-08-17", "close": 27.41, "volume": 24360.0}, {"date": "2021-08-18", "close": 27.26, "volume": 30175.0}, {"date": "2021-08-19", "close": 27.33, "volume": 33922.0}, {"date": "2021-08-20", "close": 27.69, "volume": 54611.0}, {"date": "2021-08-23", "close": 27.66, "volume": 19080.0}, {"date": "2021-08-24", "close": 27.73, "volume": 21278.0}, {"date": "2021-08-25", "close": 27.86, "volume": 34608.0}, {"date": "2021-08-26", "close": 27.77, "volume": 69342.0}, {"date": "2021-08-27", "close": 27.79, "volume": 75308.0}, {"date": "2021-08-30", "close": 27.54, "volume": 32996.0}, {"date": "2021-08-31", "close": 27.82, "volume": 40375.0}, {"date": "2021-09-01", "close": 27.81, "volume": 24493.0}, {"date": "2021-09-02", "close": 27.87, "volume": 23789.0}, {"date": "2021-09-03", "close": 27.85, "volume": 25909.0}, {"date": "2021-09-07", "close": 27.8, "volume": 23672.0}, {"date": "2021-09-08", "close": 27.69, "volume": 41108.0}, {"date": "2021-09-09", "close": 27.75, "volume": 50785.0}, {"date": "2021-09-10", "close": 27.6, "volume": 88729.0}, {"date": "2021-09-13", "close": 27.62, "volume": 45564.0}, {"date": "2021-09-14", "close": 27.32, "volume": 104847.0}, {"date": "2021-09-15", "close": 27.26, "volume": 83894.0}, {"date": "2021-09-16", "close": 27.21, "volume": 66677.0}, {"date": "2021-09-17", "close": 27.21, "volume": 327364.0}, {"date": "2021-09-20", "close": 26.45, "volume": 57042.0}, {"date": "2021-09-21", "close": 26.18, "volume": 23589.0}, {"date": "2021-09-22", "close": 26.75, "volume": 19762.0}, {"date": "2021-09-23", "close": 27.55, "volume": 43702.0}, {"date": "2021-09-24", "close": 27.65, "volume": 51031.0}, {"date": "2021-09-27", "close": 28.38, "volume": 134387.0}, {"date": "2021-09-28", "close": 27.85, "volume": 67803.0}, {"date": "2021-09-29", "close": 28.14, "volume": 36099.0}, {"date": "2021-09-30", "close": 27.98, "volume": 53551.0}, {"date": "2021-10-01", "close": 28.69, "volume": 62117.0}, {"date": "2021-10-04", "close": 28.72, "volume": 57426.0}, {"date": "2021-10-05", "close": 29.18, "volume": 62053.0}, {"date": "2021-10-06", "close": 29.29, "volume": 41849.0}, {"date": "2021-10-07", "close": 29.72, "volume": 39027.0}, {"date": "2021-10-08", "close": 29.86, "volume": 28405.0}, {"date": "2021-10-11", "close": 29.53, "volume": 26387.0}, {"date": "2021-10-12", "close": 29.41, "volume": 28842.0}, {"date": "2021-10-13", "close": 29.25, "volume": 20778.0}, {"date": "2021-10-14", "close": 29.28, "volume": 28107.0}, {"date": "2021-10-15", "close": 29.12, "volume": 38210.0}, {"date": "2021-10-18", "close": 29.12, "volume": 32385.0}, {"date": "2021-10-19", "close": 29.13, "volume": 33366.0}, {"date": "2021-10-20", "close": 29.32, "volume": 19442.0}, {"date": "2021-10-21", "close": 29.26, "volume": 26761.0}, {"date": "2021-10-22", "close": 29.64, "volume": 28612.0}, {"date": "2021-10-25", "close": 29.79, "volume": 39017.0}, {"date": "2021-10-26", "close": 29.9, "volume": 81274.0}, {"date": "2021-10-27", "close": 30.17, "volume": 33556.0}, {"date": "2021-10-28", "close": 30.66, "volume": 51531.0}, {"date": "2021-10-29", "close": 30.4, "volume": 46693.0}, {"date": "2021-11-01", "close": 30.89, "volume": 39007.0}, {"date": "2021-11-02", "close": 30.56, "volume": 40216.0}, {"date": "2021-11-03", "close": 31.05, "volume": 38105.0}, {"date": "2021-11-04", "close": 30.84, "volume": 31500.0}, {"date": "2021-11-05", "close": 31.17, "volume": 66705.0}, {"date": "2021-11-08", "close": 31.5, "volume": 68253.0}, {"date": "2021-11-09", "close": 30.97, "volume": 47961.0}, {"date": "2021-11-10", "close": 31.02, "volume": 38985.0}, {"date": "2021-11-11", "close": 30.98, "volume": 36640.0}, {"date": "2021-11-12", "close": 31.1, "volume": 30087.0}, {"date": "2021-11-15", "close": 31.5, "volume": 35903.0}, {"date": "2021-11-16", "close": 31.27, "volume": 33479.0}, {"date": "2021-11-17", "close": 31.5, "volume": 86685.0}, {"date": "2021-11-18", "close": 31.51, "volume": 143503.0}, {"date": "2021-11-19", "close": 31.47, "volume": 63899.0}, {"date": "2021-11-22", "close": 31.66, "volume": 64002.0}, {"date": "2021-11-23", "close": 31.9, "volume": 38946.0}, {"date": "2021-11-24", "close": 31.49, "volume": 17988.0}, {"date": "2021-11-26", "close": 30.18, "volume": 51476.0}, {"date": "2021-11-29", "close": 29.59, "volume": 45549.0}, {"date": "2021-11-30", "close": 30.03, "volume": 115786.0}, {"date": "2021-12-01", "close": 29.72, "volume": 55674.0}, {"date": "2021-12-02", "close": 30.05, "volume": 61240.0}, {"date": "2021-12-03", "close": 30.0, "volume": 55992.0}, {"date": "2021-12-06", "close": 29.8, "volume": 40175.0}, {"date": "2021-12-07", "close": 30.18, "volume": 73931.0}, {"date": "2021-12-08", "close": 30.16, "volume": 72619.0}, {"date": "2021-12-09", "close": 30.29, "volume": 65175.0}, {"date": "2021-12-10", "close": 30.45, "volume": 49741.0}, {"date": "2021-12-13", "close": 30.26, "volume": 56618.0}, {"date": "2021-12-14", "close": 30.35, "volume": 57894.0}, {"date": "2021-12-15", "close": 30.33, "volume": 90739.0}, {"date": "2021-12-16", "close": 30.22, "volume": 91778.0}, {"date": "2021-12-17", "close": 29.59, "volume": 115503.0}, {"date": "2021-12-20", "close": 29.37, "volume": 74036.0}, {"date": "2021-12-21", "close": 30.1, "volume": 46242.0}, {"date": "2021-12-22", "close": 30.4, "volume": 31154.0}, {"date": "2021-12-23", "close": 30.88, "volume": 35542.0}, {"date": "2021-12-27", "close": 31.12, "volume": 21200.0}, {"date": "2021-12-28", "close": 31.44, "volume": 55283.0}, {"date": "2021-12-29", "close": 31.44, "volume": 21934.0}, {"date": "2021-12-30", "close": 31.13, "volume": 53290.0}, {"date": "2021-12-31", "close": 30.98, "volume": 11939.0}, {"date": "2022-01-03", "close": 31.51, "volume": 46045.0}, {"date": "2022-01-04", "close": 31.67, "volume": 22198.0}, {"date": "2022-01-05", "close": 31.55, "volume": 27860.0}, {"date": "2022-01-06", "close": 32.11, "volume": 25317.0}, {"date": "2022-01-07", "close": 32.25, "volume": 18774.0}, {"date": "2022-01-10", "close": 31.94, "volume": 20614.0}, {"date": "2022-01-11", "close": 32.01, "volume": 25179.0}, {"date": "2022-01-12", "close": 31.73, "volume": 48140.0}, {"date": "2022-01-13", "close": 32.31, "volume": 64570.0}, {"date": "2022-01-14", "close": 32.51, "volume": 34519.0}, {"date": "2022-01-18", "close": 31.55, "volume": 53314.0}, {"date": "2022-01-19", "close": 31.31, "volume": 36411.0}, {"date": "2022-01-20", "close": 30.98, "volume": 45999.0}, {"date": "2022-01-21", "close": 31.5, "volume": 53460.0}, {"date": "2022-01-24", "close": 31.76, "volume": 46937.0}, {"date": "2022-01-25", "close": 31.75, "volume": 49924.0}, {"date": "2022-01-26", "close": 31.3, "volume": 42291.0}, {"date": "2022-01-27", "close": 31.3, "volume": 45613.0}, {"date": "2022-01-28", "close": 31.43, "volume": 68289.0}, {"date": "2022-01-31", "close": 31.13, "volume": 65963.0}, {"date": "2022-02-01", "close": 31.11, "volume": 90880.0}, {"date": "2022-02-02", "close": 31.05, "volume": 71791.0}, {"date": "2022-02-03", "close": 31.24, "volume": 51484.0}, {"date": "2022-02-04", "close": 31.06, "volume": 64052.0}, {"date": "2022-02-07", "close": 31.05, "volume": 53609.0}, {"date": "2022-02-08", "close": 31.47, "volume": 72119.0}, {"date": "2022-02-09", "close": 31.24, "volume": 56331.0}, {"date": "2022-02-10", "close": 31.35, "volume": 60903.0}, {"date": "2022-02-11", "close": 31.35, "volume": 88912.0}, {"date": "2022-02-14", "close": 30.96, "volume": 42155.0}, {"date": "2022-02-15", "close": 30.94, "volume": 33767.0}, {"date": "2022-02-16", "close": 30.41, "volume": 36861.0}, {"date": "2022-02-17", "close": 30.16, "volume": 33376.0}, {"date": "2022-02-18", "close": 30.68, "volume": 52988.0}, {"date": "2022-02-22", "close": 30.56, "volume": 41040.0}, {"date": "2022-02-23", "close": 30.65, "volume": 47857.0}, {"date": "2022-02-24", "close": 29.63, "volume": 81090.0}, {"date": "2022-02-25", "close": 30.42, "volume": 28557.0}, {"date": "2022-02-28", "close": 30.08, "volume": 36958.0}, {"date": "2022-03-01", "close": 29.41, "volume": 57481.0}, {"date": "2022-03-02", "close": 30.33, "volume": 26145.0}, {"date": "2022-03-03", "close": 30.37, "volume": 53240.0}, {"date": "2022-03-04", "close": 30.26, "volume": 51227.0}, {"date": "2022-03-07", "close": 29.43, "volume": 64417.0}, {"date": "2022-03-08", "close": 29.21, "volume": 52066.0}, {"date": "2022-03-09", "close": 29.8, "volume": 43279.0}, {"date": "2022-03-10", "close": 30.16, "volume": 38952.0}, {"date": "2022-03-11", "close": 30.53, "volume": 29967.0}, {"date": "2022-03-14", "close": 30.47, "volume": 26034.0}, {"date": "2022-03-15", "close": 30.49, "volume": 37318.0}, {"date": "2022-03-16", "close": 30.41, "volume": 23150.0}, {"date": "2022-03-17", "close": 30.14, "volume": 37336.0}, {"date": "2022-03-18", "close": 30.38, "volume": 93000.0}, {"date": "2022-03-21", "close": 30.34, "volume": 35245.0}, {"date": "2022-03-22", "close": 30.26, "volume": 27434.0}, {"date": "2022-03-23", "close": 30.0, "volume": 39920.0}, {"date": "2022-03-24", "close": 30.16, "volume": 39063.0}, {"date": "2022-03-25", "close": 30.27, "volume": 31130.0}, {"date": "2022-03-28", "close": 30.29, "volume": 29500.0}, {"date": "2022-03-29", "close": 30.53, "volume": 20006.0}, {"date": "2022-03-30", "close": 29.69, "volume": 32798.0}, {"date": "2022-03-31", "close": 29.53, "volume": 31162.0}, {"date": "2022-04-01", "close": 29.98, "volume": 61540.0}, {"date": "2022-04-04", "close": 29.92, "volume": 49684.0}, {"date": "2022-04-05", "close": 29.77, "volume": 71800.0}, {"date": "2022-04-06", "close": 29.79, "volume": 142413.0}, {"date": "2022-04-07", "close": 28.67, "volume": 71679.0}, {"date": "2022-04-08", "close": 28.59, "volume": 50533.0}, {"date": "2022-04-11", "close": 28.91, "volume": 38064.0}, {"date": "2022-04-12", "close": 28.84, "volume": 46444.0}, {"date": "2022-04-13", "close": 28.73, "volume": 49343.0}, {"date": "2022-04-14", "close": 28.86, "volume": 66010.0}, {"date": "2022-04-18", "close": 29.12, "volume": 40666.0}, {"date": "2022-04-19", "close": 29.71, "volume": 30089.0}, {"date": "2022-04-20", "close": 30.16, "volume": 38398.0}, {"date": "2022-04-21", "close": 30.0, "volume": 39125.0}, {"date": "2022-04-22", "close": 29.92, "volume": 53007.0}, {"date": "2022-04-25", "close": 29.5, "volume": 63763.0}, {"date": "2022-04-26", "close": 28.89, "volume": 93412.0}, {"date": "2022-04-27", "close": 27.84, "volume": 63695.0}, {"date": "2022-04-28", "close": 28.0, "volume": 67260.0}, {"date": "2022-04-29", "close": 27.03, "volume": 49951.0}, {"date": "2022-05-02", "close": 27.04, "volume": 59523.0}, {"date": "2022-05-03", "close": 27.1, "volume": 53750.0}, {"date": "2022-05-04", "close": 27.57, "volume": 30753.0}, {"date": "2022-05-05", "close": 27.05, "volume": 39565.0}, {"date": "2022-05-06", "close": 26.65, "volume": 25405.0}, {"date": "2022-05-09", "close": 26.77, "volume": 50311.0}, {"date": "2022-05-10", "close": 26.88, "volume": 48074.0}, {"date": "2022-05-11", "close": 26.76, "volume": 45913.0}, {"date": "2022-05-12", "close": 26.81, "volume": 85084.0}, {"date": "2022-05-13", "close": 26.21, "volume": 53420.0}, {"date": "2022-05-16", "close": 26.29, "volume": 37526.0}, {"date": "2022-05-17", "close": 26.62, "volume": 22236.0}, {"date": "2022-05-18", "close": 26.01, "volume": 47955.0}, {"date": "2022-05-19", "close": 25.75, "volume": 53140.0}, {"date": "2022-05-20", "close": 25.99, "volume": 48911.0}, {"date": "2022-05-23", "close": 26.4, "volume": 41925.0}, {"date": "2022-05-24", "close": 26.08, "volume": 106214.0}, {"date": "2022-05-25", "close": 26.34, "volume": 52007.0}, {"date": "2022-05-26", "close": 26.77, "volume": 29378.0}, {"date": "2022-05-27", "close": 26.8, "volume": 30409.0}, {"date": "2022-05-31", "close": 26.84, "volume": 39061.0}, {"date": "2022-06-01", "close": 26.93, "volume": 43056.0}, {"date": "2022-06-02", "close": 26.8, "volume": 25139.0}, {"date": "2022-06-03", "close": 26.68, "volume": 32002.0}, {"date": "2022-06-06", "close": 26.65, "volume": 21443.0}, {"date": "2022-06-07", "close": 26.34, "volume": 22687.0}, {"date": "2022-06-08", "close": 26.01, "volume": 46521.0}, {"date": "2022-06-09", "close": 26.02, "volume": 35349.0}, {"date": "2022-06-10", "close": 25.42, "volume": 29547.0}, {"date": "2022-06-13", "close": 25.05, "volume": 45463.0}, {"date": "2022-06-14", "close": 24.84, "volume": 40811.0}, {"date": "2022-06-15", "close": 25.13, "volume": 31271.0}, {"date": "2022-06-16", "close": 24.65, "volume": 48791.0}, {"date": "2022-06-17", "close": 24.82, "volume": 108885.0}, {"date": "2022-06-21", "close": 25.0, "volume": 57257.0}, {"date": "2022-06-22", "close": 25.29, "volume": 84262.0}, {"date": "2022-06-23", "close": 25.15, "volume": 47040.0}, {"date": "2022-06-24", "close": 25.5, "volume": 203058.0}, {"date": "2022-06-27", "close": 25.48, "volume": 28161.0}, {"date": "2022-06-28", "close": 25.16, "volume": 65220.0}, {"date": "2022-06-29", "close": 25.03, "volume": 25691.0}, {"date": "2022-06-30", "close": 25.0, "volume": 50636.0}, {"date": "2022-07-01", "close": 25.19, "volume": 81762.0}, {"date": "2022-07-05", "close": 25.65, "volume": 74593.0}, {"date": "2022-07-06", "close": 25.63, "volume": 110103.0}, {"date": "2022-07-07", "close": 25.5, "volume": 26282.0}, {"date": "2022-07-08", "close": 25.42, "volume": 19538.0}, {"date": "2022-07-11", "close": 25.16, "volume": 24614.0}, {"date": "2022-07-12", "close": 24.99, "volume": 20841.0}, {"date": "2022-07-13", "close": 24.71, "volume": 19583.0}, {"date": "2022-07-14", "close": 24.41, "volume": 27646.0}, {"date": "2022-07-15", "close": 24.91, "volume": 24847.0}, {"date": "2022-07-18", "close": 24.76, "volume": 15862.0}, {"date": "2022-07-19", "close": 25.19, "volume": 26523.0}, {"date": "2022-07-20", "close": 25.12, "volume": 39200.0}, {"date": "2022-07-21", "close": 25.19, "volume": 31965.0}, {"date": "2022-07-22", "close": 25.16, "volume": 34078.0}, {"date": "2022-07-25", "close": 25.35, "volume": 112599.0}, {"date": "2022-07-26", "close": 23.99, "volume": 102510.0}, {"date": "2022-07-27", "close": 23.37, "volume": 56363.0}, {"date": "2022-07-28", "close": 23.01, "volume": 59326.0}, {"date": "2022-07-29", "close": 24.14, "volume": 87396.0}, {"date": "2022-08-01", "close": 23.95, "volume": 85551.0}, {"date": "2022-08-02", "close": 23.67, "volume": 47784.0}, {"date": "2022-08-03", "close": 24.07, "volume": 174546.0}, {"date": "2022-08-04", "close": 24.68, "volume": 231012.0}, {"date": "2022-08-05", "close": 24.55, "volume": 52265.0}, {"date": "2022-08-08", "close": 24.37, "volume": 36881.0}, {"date": "2022-08-09", "close": 24.41, "volume": 38556.0}, {"date": "2022-08-10", "close": 24.71, "volume": 64370.0}, {"date": "2022-08-11", "close": 24.86, "volume": 60086.0}, {"date": "2022-08-12", "close": 25.25, "volume": 98966.0}, {"date": "2022-08-15", "close": 25.37, "volume": 83160.0}, {"date": "2022-08-16", "close": 25.59, "volume": 32738.0}, {"date": "2022-08-17", "close": 25.37, "volume": 29103.0}, {"date": "2022-08-18", "close": 25.82, "volume": 85600.0}, {"date": "2022-08-19", "close": 25.61, "volume": 81238.0}, {"date": "2022-08-22", "close": 24.92, "volume": 36875.0}, {"date": "2022-08-23", "close": 24.33, "volume": 27342.0}, {"date": "2022-08-24", "close": 24.3, "volume": 34583.0}, {"date": "2022-08-25", "close": 24.5, "volume": 24173.0}, {"date": "2022-08-26", "close": 24.09, "volume": 30019.0}, {"date": "2022-08-29", "close": 23.65, "volume": 30268.0}, {"date": "2022-08-30", "close": 23.5, "volume": 27289.0}, {"date": "2022-08-31", "close": 23.22, "volume": 53262.0}, {"date": "2022-09-01", "close": 23.34, "volume": 57256.0}, {"date": "2022-09-02", "close": 22.92, "volume": 39651.0}, {"date": "2022-09-06", "close": 22.45, "volume": 94666.0}, {"date": "2022-09-07", "close": 22.81, "volume": 39110.0}, {"date": "2022-09-08", "close": 22.74, "volume": 48020.0}, {"date": "2022-09-09", "close": 22.65, "volume": 136892.0}, {"date": "2022-09-12", "close": 23.04, "volume": 72311.0}, {"date": "2022-09-13", "close": 22.52, "volume": 53649.0}, {"date": "2022-09-14", "close": 22.58, "volume": 43541.0}, {"date": "2022-09-15", "close": 22.68, "volume": 47158.0}, {"date": "2022-09-16", "close": 23.49, "volume": 222944.0}, {"date": "2022-09-19", "close": 23.42, "volume": 71255.0}, {"date": "2022-09-20", "close": 23.92, "volume": 60976.0}, {"date": "2022-09-21", "close": 23.7, "volume": 108484.0}, {"date": "2022-09-22", "close": 23.67, "volume": 80311.0}, {"date": "2022-09-23", "close": 23.41, "volume": 62805.0}, {"date": "2022-09-26", "close": 23.32, "volume": 49601.0}, {"date": "2022-09-27", "close": 22.67, "volume": 39267.0}, {"date": "2022-09-28", "close": 22.74, "volume": 37360.0}, {"date": "2022-09-29", "close": 22.44, "volume": 33103.0}, {"date": "2022-09-30", "close": 22.1, "volume": 39772.0}, {"date": "2022-10-03", "close": 22.42, "volume": 35273.0}, {"date": "2022-10-04", "close": 23.14, "volume": 38558.0}, {"date": "2022-10-05", "close": 22.57, "volume": 32440.0}, {"date": "2022-10-06", "close": 22.29, "volume": 33885.0}, {"date": "2022-10-07", "close": 21.91, "volume": 47829.0}, {"date": "2022-10-10", "close": 22.02, "volume": 34176.0}, {"date": "2022-10-11", "close": 21.76, "volume": 36803.0}, {"date": "2022-10-12", "close": 21.78, "volume": 38592.0}, {"date": "2022-10-13", "close": 22.47, "volume": 55582.0}, {"date": "2022-10-14", "close": 22.36, "volume": 42396.0}, {"date": "2022-10-17", "close": 22.67, "volume": 49272.0}, {"date": "2022-10-18", "close": 22.5, "volume": 41981.0}, {"date": "2022-10-19", "close": 22.56, "volume": 46903.0}, {"date": "2022-10-20", "close": 21.97, "volume": 44673.0}, {"date": "2022-10-21", "close": 22.38, "volume": 40646.0}, {"date": "2022-10-24", "close": 22.58, "volume": 41650.0}, {"date": "2022-10-25", "close": 22.66, "volume": 33346.0}, {"date": "2022-10-26", "close": 23.12, "volume": 46175.0}, {"date": "2022-10-27", "close": 23.72, "volume": 59386.0}, {"date": "2022-10-28", "close": 24.05, "volume": 68281.0}, {"date": "2022-10-31", "close": 24.03, "volume": 233176.0}, {"date": "2022-11-01", "close": 24.01, "volume": 73781.0}, {"date": "2022-11-02", "close": 23.85, "volume": 53974.0}, {"date": "2022-11-03", "close": 23.89, "volume": 52766.0}, {"date": "2022-11-04", "close": 24.62, "volume": 57691.0}, {"date": "2022-11-07", "close": 24.74, "volume": 44047.0}, {"date": "2022-11-08", "close": 24.66, "volume": 44791.0}, {"date": "2022-11-09", "close": 24.39, "volume": 42173.0}, {"date": "2022-11-10", "close": 25.29, "volume": 47453.0}, {"date": "2022-11-11", "close": 24.71, "volume": 38306.0}, {"date": "2022-11-14", "close": 24.17, "volume": 48845.0}, {"date": "2022-11-15", "close": 24.54, "volume": 31118.0}, {"date": "2022-11-16", "close": 24.4, "volume": 53547.0}, {"date": "2022-11-17", "close": 24.45, "volume": 25826.0}, {"date": "2022-11-18", "close": 24.78, "volume": 44951.0}, {"date": "2022-11-21", "close": 24.93, "volume": 24786.0}, {"date": "2022-11-22", "close": 25.4, "volume": 39694.0}, {"date": "2022-11-23", "close": 25.3, "volume": 30435.0}, {"date": "2022-11-25", "close": 25.08, "volume": 20952.0}, {"date": "2022-11-28", "close": 25.0, "volume": 37826.0}, {"date": "2022-11-29", "close": 25.19, "volume": 19597.0}, {"date": "2022-11-30", "close": 25.6, "volume": 61820.0}, {"date": "2022-12-01", "close": 25.72, "volume": 29622.0}, {"date": "2022-12-02", "close": 25.59, "volume": 35822.0}, {"date": "2022-12-05", "close": 24.92, "volume": 53206.0}, {"date": "2022-12-06", "close": 24.97, "volume": 42660.0}, {"date": "2022-12-07", "close": 25.02, "volume": 26954.0}, {"date": "2022-12-08", "close": 24.98, "volume": 33283.0}, {"date": "2022-12-09", "close": 24.73, "volume": 26574.0}, {"date": "2022-12-12", "close": 24.8, "volume": 29851.0}, {"date": "2022-12-13", "close": 24.66, "volume": 57208.0}, {"date": "2022-12-14", "close": 24.78, "volume": 47957.0}, {"date": "2022-12-15", "close": 23.98, "volume": 51556.0}, {"date": "2022-12-16", "close": 23.99, "volume": 89633.0}, {"date": "2022-12-19", "close": 24.17, "volume": 41417.0}, {"date": "2022-12-20", "close": 24.36, "volume": 25384.0}, {"date": "2022-12-21", "close": 24.55, "volume": 35051.0}, {"date": "2022-12-22", "close": 24.42, "volume": 35464.0}, {"date": "2022-12-23", "close": 24.45, "volume": 20912.0}, {"date": "2022-12-27", "close": 24.07, "volume": 26513.0}, {"date": "2022-12-28", "close": 24.0, "volume": 25301.0}, {"date": "2022-12-29", "close": 24.15, "volume": 22364.0}, {"date": "2022-12-30", "close": 24.17, "volume": 25144.0}, {"date": "2023-01-03", "close": 23.81, "volume": 26235.0}, {"date": "2023-01-04", "close": 23.86, "volume": 26754.0}, {"date": "2023-01-05", "close": 23.7, "volume": 25048.0}, {"date": "2023-01-06", "close": 23.99, "volume": 22898.0}, {"date": "2023-01-09", "close": 23.92, "volume": 26140.0}, {"date": "2023-01-10", "close": 23.8, "volume": 27223.0}, {"date": "2023-01-11", "close": 24.07, "volume": 21006.0}, {"date": "2023-01-12", "close": 24.64, "volume": 32224.0}, {"date": "2023-01-13", "close": 24.51, "volume": 32970.0}, {"date": "2023-01-17", "close": 24.46, "volume": 24045.0}, {"date": "2023-01-18", "close": 24.13, "volume": 32497.0}, {"date": "2023-01-19", "close": 24.16, "volume": 24748.0}, {"date": "2023-01-20", "close": 24.25, "volume": 28366.0}, {"date": "2023-01-23", "close": 23.99, "volume": 32493.0}, {"date": "2023-01-24", "close": 25.48, "volume": 172396.0}, {"date": "2023-01-25", "close": 25.74, "volume": 117011.0}, {"date": "2023-01-26", "close": 26.51, "volume": 89570.0}, {"date": "2023-01-27", "close": 26.32, "volume": 60559.0}, {"date": "2023-01-30", "close": 26.72, "volume": 61268.0}, {"date": "2023-01-31", "close": 27.0, "volume": 59032.0}, {"date": "2023-02-01", "close": 27.57, "volume": 85597.0}, {"date": "2023-02-02", "close": 27.87, "volume": 36511.0}, {"date": "2023-02-03", "close": 28.22, "volume": 75206.0}, {"date": "2023-02-06", "close": 27.96, "volume": 49232.0}, {"date": "2023-02-07", "close": 27.98, "volume": 43337.0}, {"date": "2023-02-08", "close": 27.8, "volume": 66208.0}, {"date": "2023-02-09", "close": 27.54, "volume": 32494.0}, {"date": "2023-02-10", "close": 27.45, "volume": 28317.0}, {"date": "2023-02-13", "close": 27.84, "volume": 60248.0}, {"date": "2023-02-14", "close": 27.79, "volume": 43933.0}, {"date": "2023-02-15", "close": 27.91, "volume": 72246.0}, {"date": "2023-02-16", "close": 27.53, "volume": 108890.0}, {"date": "2023-02-17", "close": 28.07, "volume": 93084.0}, {"date": "2023-02-21", "close": 29.34, "volume": 172954.0}, {"date": "2023-02-22", "close": 28.63, "volume": 87854.0}, {"date": "2023-02-23", "close": 28.74, "volume": 57168.0}, {"date": "2023-02-24", "close": 28.62, "volume": 58086.0}, {"date": "2023-02-27", "close": 28.52, "volume": 36763.0}, {"date": "2023-02-28", "close": 29.27, "volume": 145724.0}, {"date": "2023-03-01", "close": 29.12, "volume": 70174.0}, {"date": "2023-03-02", "close": 28.97, "volume": 48430.0}, {"date": "2023-03-03", "close": 28.88, "volume": 48467.0}, {"date": "2023-03-06", "close": 28.71, "volume": 62181.0}, {"date": "2023-03-07", "close": 28.58, "volume": 100104.0}, {"date": "2023-03-08", "close": 28.41, "volume": 47238.0}, {"date": "2023-03-09", "close": 27.74, "volume": 99778.0}, {"date": "2023-03-10", "close": 27.0, "volume": 138044.0}, {"date": "2023-03-13", "close": 24.44, "volume": 105934.0}, {"date": "2023-03-14", "close": 25.07, "volume": 93613.0}, {"date": "2023-03-15", "close": 25.08, "volume": 90639.0}, {"date": "2023-03-16", "close": 25.76, "volume": 100048.0}, {"date": "2023-03-17", "close": 24.84, "volume": 141935.0}, {"date": "2023-03-20", "close": 25.83, "volume": 130647.0}, {"date": "2023-03-21", "close": 26.37, "volume": 141859.0}, {"date": "2023-03-22", "close": 25.46, "volume": 75151.0}, {"date": "2023-03-23", "close": 24.98, "volume": 45984.0}, {"date": "2023-03-24", "close": 25.64, "volume": 55068.0}, {"date": "2023-03-27", "close": 25.8, "volume": 55354.0}, {"date": "2023-03-28", "close": 25.39, "volume": 40870.0}, {"date": "2023-03-29", "close": 25.15, "volume": 37520.0}, {"date": "2023-03-30", "close": 24.51, "volume": 38178.0}, {"date": "2023-03-31", "close": 24.59, "volume": 68301.0}, {"date": "2023-04-03", "close": 24.6, "volume": 38074.0}, {"date": "2023-04-04", "close": 24.06, "volume": 35722.0}, {"date": "2023-04-05", "close": 23.63, "volume": 67306.0}, {"date": "2023-04-06", "close": 23.76, "volume": 51053.0}, {"date": "2023-04-10", "close": 23.64, "volume": 70076.0}, {"date": "2023-04-11", "close": 23.01, "volume": 37649.0}, {"date": "2023-04-12", "close": 22.4, "volume": 38719.0}, {"date": "2023-04-13", "close": 22.72, "volume": 41980.0}, {"date": "2023-04-14", "close": 22.06, "volume": 43657.0}, {"date": "2023-04-17", "close": 22.34, "volume": 36105.0}, {"date": "2023-04-18", "close": 21.73, "volume": 31861.0}, {"date": "2023-04-19", "close": 22.39, "volume": 41343.0}, {"date": "2023-04-20", "close": 22.33, "volume": 24920.0}, {"date": "2023-04-21", "close": 22.17, "volume": 30845.0}, {"date": "2023-04-24", "close": 21.77, "volume": 15722.0}, {"date": "2023-04-25", "close": 21.15, "volume": 26818.0}, {"date": "2023-04-26", "close": 20.64, "volume": 40986.0}, {"date": "2023-04-27", "close": 20.78, "volume": 37582.0}, {"date": "2023-04-28", "close": 20.87, "volume": 34145.0}, {"date": "2023-05-01", "close": 20.69, "volume": 38696.0}, {"date": "2023-05-02", "close": 20.02, "volume": 61231.0}, {"date": "2023-05-03", "close": 20.48, "volume": 56093.0}, {"date": "2023-05-04", "close": 19.19, "volume": 86570.0}, {"date": "2023-05-05", "close": 19.6, "volume": 38708.0}, {"date": "2023-05-08", "close": 19.16, "volume": 34368.0}, {"date": "2023-05-09", "close": 18.98, "volume": 28854.0}, {"date": "2023-05-10", "close": 18.43, "volume": 40046.0}, {"date": "2023-05-11", "close": 18.23, "volume": 37699.0}, {"date": "2023-05-12", "close": 18.43, "volume": 41648.0}, {"date": "2023-05-15", "close": 18.99, "volume": 33591.0}, {"date": "2023-05-16", "close": 18.93, "volume": 24973.0}, {"date": "2023-05-17", "close": 19.92, "volume": 30242.0}, {"date": "2023-05-18", "close": 20.28, "volume": 30902.0}, {"date": "2023-05-19", "close": 20.04, "volume": 43140.0}, {"date": "2023-05-22", "close": 20.46, "volume": 29124.0}, {"date": "2023-05-23", "close": 21.21, "volume": 36472.0}, {"date": "2023-05-24", "close": 20.34, "volume": 36834.0}, {"date": "2023-05-25", "close": 20.16, "volume": 23355.0}, {"date": "2023-05-26", "close": 20.22, "volume": 25642.0}, {"date": "2023-05-30", "close": 19.98, "volume": 22585.0}, {"date": "2023-05-31", "close": 19.59, "volume": 29179.0}, {"date": "2023-06-01", "close": 20.03, "volume": 19128.0}, {"date": "2023-06-02", "close": 21.67, "volume": 36252.0}, {"date": "2023-06-05", "close": 21.03, "volume": 32275.0}, {"date": "2023-06-06", "close": 22.15, "volume": 44443.0}, {"date": "2023-06-07", "close": 22.95, "volume": 51641.0}, {"date": "2023-06-08", "close": 22.12, "volume": 38711.0}, {"date": "2023-06-09", "close": 22.3, "volume": 24734.0}, {"date": "2023-06-12", "close": 21.9, "volume": 31099.0}, {"date": "2023-06-13", "close": 22.76, "volume": 36662.0}, {"date": "2023-06-14", "close": 22.88, "volume": 38072.0}, {"date": "2023-06-15", "close": 23.17, "volume": 30790.0}, {"date": "2023-06-16", "close": 22.35, "volume": 88402.0}, {"date": "2023-06-20", "close": 21.95, "volume": 30842.0}, {"date": "2023-06-21", "close": 22.06, "volume": 29353.0}, {"date": "2023-06-22", "close": 21.6, "volume": 27095.0}, {"date": "2023-06-23", "close": 21.44, "volume": 176121.0}, {"date": "2023-06-26", "close": 21.27, "volume": 22335.0}, {"date": "2023-06-27", "close": 21.3, "volume": 31676.0}, {"date": "2023-06-28", "close": 21.18, "volume": 29795.0}, {"date": "2023-06-29", "close": 21.4, "volume": 18967.0}, {"date": "2023-06-30", "close": 20.89, "volume": 37786.0}, {"date": "2023-07-03", "close": 21.08, "volume": 9673.0}, {"date": "2023-07-05", "close": 21.27, "volume": 29797.0}, {"date": "2023-07-06", "close": 20.8, "volume": 28986.0}, {"date": "2023-07-07", "close": 21.4, "volume": 48044.0}, {"date": "2023-07-10", "close": 21.09, "volume": 21148.0}, {"date": "2023-07-11", "close": 21.27, "volume": 21813.0}, {"date": "2023-07-12", "close": 21.61, "volume": 20253.0}, {"date": "2023-07-13", "close": 21.81, "volume": 14657.0}, {"date": "2023-07-14", "close": 21.59, "volume": 19708.0}, {"date": "2023-07-17", "close": 21.86, "volume": 24866.0}, {"date": "2023-07-18", "close": 23.25, "volume": 35065.0}, {"date": "2023-07-19", "close": 24.06, "volume": 25174.0}, {"date": "2023-07-20", "close": 23.46, "volume": 32757.0}, {"date": "2023-07-21", "close": 23.41, "volume": 18291.0}, {"date": "2023-07-24", "close": 23.61, "volume": 15310.0}, {"date": "2023-07-25", "close": 23.7, "volume": 23403.0}, {"date": "2023-07-26", "close": 24.94, "volume": 44484.0}, {"date": "2023-07-27", "close": 24.8, "volume": 32154.0}, {"date": "2023-07-28", "close": 24.64, "volume": 26308.0}, {"date": "2023-07-31", "close": 24.31, "volume": 23668.0}, {"date": "2023-08-01", "close": 24.33, "volume": 22761.0}, {"date": "2023-08-02", "close": 24.5, "volume": 38207.0}, {"date": "2023-08-03", "close": 24.72, "volume": 19313.0}, {"date": "2023-08-04", "close": 24.36, "volume": 18175.0}, {"date": "2023-08-07", "close": 24.96, "volume": 29504.0}, {"date": "2023-08-08", "close": 25.0, "volume": 27636.0}, {"date": "2023-08-09", "close": 24.56, "volume": 17039.0}, {"date": "2023-08-10", "close": 24.3, "volume": 26516.0}, {"date": "2023-08-11", "close": 24.23, "volume": 21773.0}, {"date": "2023-08-14", "close": 24.05, "volume": 15368.0}, {"date": "2023-08-15", "close": 23.4, "volume": 14491.0}, {"date": "2023-08-16", "close": 23.08, "volume": 12130.0}, {"date": "2023-08-17", "close": 23.28, "volume": 14041.0}, {"date": "2023-08-18", "close": 23.61, "volume": 35596.0}, {"date": "2023-08-21", "close": 23.14, "volume": 26123.0}, {"date": "2023-08-22", "close": 22.77, "volume": 23334.0}, {"date": "2023-08-23", "close": 22.93, "volume": 17998.0}, {"date": "2023-08-24", "close": 22.89, "volume": 22310.0}, {"date": "2023-08-25", "close": 22.74, "volume": 20734.0}, {"date": "2023-08-28", "close": 22.73, "volume": 15611.0}, {"date": "2023-08-29", "close": 23.12, "volume": 22252.0}, {"date": "2023-08-30", "close": 22.96, "volume": 26609.0}, {"date": "2023-08-31", "close": 22.85, "volume": 60644.0}, {"date": "2023-09-01", "close": 23.83, "volume": 34847.0}, {"date": "2023-09-05", "close": 23.23, "volume": 37660.0}, {"date": "2023-09-06", "close": 22.76, "volume": 28887.0}, {"date": "2023-09-07", "close": 23.11, "volume": 93499.0}, {"date": "2023-09-08", "close": 22.91, "volume": 22113.0}, {"date": "2023-09-11", "close": 23.16, "volume": 34876.0}, {"date": "2023-09-12", "close": 23.27, "volume": 16177.0}, {"date": "2023-09-13", "close": 23.25, "volume": 42009.0}, {"date": "2023-09-14", "close": 23.58, "volume": 25331.0}, {"date": "2023-09-15", "close": 23.1, "volume": 98417.0}, {"date": "2023-09-18", "close": 22.5, "volume": 37496.0}, {"date": "2023-09-19", "close": 22.22, "volume": 26955.0}, {"date": "2023-09-20", "close": 22.06, "volume": 19345.0}, {"date": "2023-09-21", "close": 21.87, "volume": 27000.0}, {"date": "2023-09-22", "close": 21.71, "volume": 16812.0}, {"date": "2023-09-25", "close": 22.18, "volume": 24650.0}, {"date": "2023-09-26", "close": 21.76, "volume": 15346.0}, {"date": "2023-09-27", "close": 21.71, "volume": 15868.0}, {"date": "2023-09-28", "close": 21.69, "volume": 23558.0}, {"date": "2023-09-29", "close": 21.67, "volume": 21582.0}, {"date": "2023-10-02", "close": 21.24, "volume": 23875.0}, {"date": "2023-10-03", "close": 20.4, "volume": 46731.0}, {"date": "2023-10-04", "close": 20.26, "volume": 72190.0}, {"date": "2023-10-05", "close": 20.57, "volume": 99177.0}, {"date": "2023-10-06", "close": 20.96, "volume": 32573.0}, {"date": "2023-10-09", "close": 20.47, "volume": 99137.0}, {"date": "2023-10-10", "close": 20.38, "volume": 195725.0}, {"date": "2023-10-11", "close": 20.88, "volume": 70755.0}, {"date": "2023-10-12", "close": 20.77, "volume": 62106.0}, {"date": "2023-10-13", "close": 20.45, "volume": 29162.0}, {"date": "2023-10-16", "close": 20.54, "volume": 41633.0}, {"date": "2023-10-17", "close": 20.8, "volume": 95324.0}, {"date": "2023-10-18", "close": 20.62, "volume": 45219.0}, {"date": "2023-10-19", "close": 20.6, "volume": 33747.0}, {"date": "2023-10-20", "close": 20.05, "volume": 39426.0}, {"date": "2023-10-23", "close": 19.73, "volume": 28647.0}, {"date": "2023-10-24", "close": 19.68, "volume": 22964.0}, {"date": "2023-10-25", "close": 20.04, "volume": 30800.0}, {"date": "2023-10-26", "close": 21.07, "volume": 38993.0}, {"date": "2023-10-27", "close": 20.53, "volume": 20052.0}, {"date": "2023-10-30", "close": 20.65, "volume": 23063.0}, {"date": "2023-10-31", "close": 20.61, "volume": 24798.0}, {"date": "2023-11-01", "close": 20.49, "volume": 21233.0}, {"date": "2023-11-02", "close": 21.45, "volume": 36988.0}, {"date": "2023-11-03", "close": 22.0, "volume": 31422.0}, {"date": "2023-11-06", "close": 21.93, "volume": 27845.0}, {"date": "2023-11-07", "close": 21.7, "volume": 26173.0}, {"date": "2023-11-08", "close": 21.53, "volume": 16236.0}, {"date": "2023-11-09", "close": 21.56, "volume": 22778.0}, {"date": "2023-11-10", "close": 21.63, "volume": 23623.0}, {"date": "2023-11-13", "close": 21.74, "volume": 18756.0}, {"date": "2023-11-14", "close": 23.51, "volume": 45742.0}, {"date": "2023-11-15", "close": 22.96, "volume": 25046.0}, {"date": "2023-11-16", "close": 22.71, "volume": 12904.0}, {"date": "2023-11-17", "close": 22.95, "volume": 27590.0}, {"date": "2023-11-20", "close": 22.55, "volume": 24910.0}, {"date": "2023-11-21", "close": 22.36, "volume": 21688.0}, {"date": "2023-11-22", "close": 22.62, "volume": 15807.0}, {"date": "2023-11-24", "close": 22.58, "volume": 10092.0}, {"date": "2023-11-27", "close": 23.05, "volume": 40610.0}, {"date": "2023-11-28", "close": 22.91, "volume": 104018.0}, {"date": "2023-11-29", "close": 23.5, "volume": 19242.0}, {"date": "2023-11-30", "close": 23.08, "volume": 46315.0}, {"date": "2023-12-01", "close": 23.8, "volume": 72201.0}, {"date": "2023-12-04", "close": 24.57, "volume": 30464.0}, {"date": "2023-12-05", "close": 24.12, "volume": 19518.0}, {"date": "2023-12-06", "close": 24.5, "volume": 23415.0}, {"date": "2023-12-07", "close": 24.92, "volume": 16915.0}, {"date": "2023-12-08", "close": 25.08, "volume": 25417.0}, {"date": "2023-12-11", "close": 24.82, "volume": 40857.0}, {"date": "2023-12-12", "close": 24.65, "volume": 15398.0}, {"date": "2023-12-13", "close": 25.97, "volume": 97933.0}, {"date": "2023-12-14", "close": 26.84, "volume": 66832.0}, {"date": "2023-12-15", "close": 26.74, "volume": 143064.0}, {"date": "2023-12-18", "close": 26.52, "volume": 54575.0}, {"date": "2023-12-19", "close": 27.1, "volume": 35878.0}, {"date": "2023-12-20", "close": 27.2, "volume": 35991.0}, {"date": "2023-12-21", "close": 27.44, "volume": 25622.0}, {"date": "2023-12-22", "close": 27.61, "volume": 20588.0}, {"date": "2023-12-26", "close": 27.72, "volume": 28236.0}, {"date": "2023-12-27", "close": 27.7, "volume": 23098.0}, {"date": "2023-12-28", "close": 27.43, "volume": 24602.0}, {"date": "2023-12-29", "close": 26.92, "volume": 26258.0}, {"date": "2024-01-02", "close": 26.71, "volume": 33795.0}, {"date": "2024-01-03", "close": 26.05, "volume": 35491.0}, {"date": "2024-01-04", "close": 26.18, "volume": 26079.0}, {"date": "2024-01-05", "close": 26.35, "volume": 41480.0}, {"date": "2024-01-08", "close": 26.25, "volume": 15975.0}, {"date": "2024-01-09", "close": 26.0, "volume": 37490.0}, {"date": "2024-01-10", "close": 26.04, "volume": 21100.0}, {"date": "2024-01-11", "close": 26.3, "volume": 48498.0}, {"date": "2024-01-12", "close": 26.46, "volume": 23476.0}, {"date": "2024-01-16", "close": 26.07, "volume": 52158.0}, {"date": "2024-01-17", "close": 26.17, "volume": 37079.0}, {"date": "2024-01-18", "close": 26.14, "volume": 16215.0}, {"date": "2024-01-19", "close": 26.34, "volume": 24049.0}, {"date": "2024-01-22", "close": 27.48, "volume": 22643.0}, {"date": "2024-01-23", "close": 26.77, "volume": 29782.0}, {"date": "2024-01-24", "close": 27.3, "volume": 16519.0}, {"date": "2024-01-25", "close": 27.76, "volume": 37016.0}, {"date": "2024-01-26", "close": 29.09, "volume": 136844.0}, {"date": "2024-01-29", "close": 28.83, "volume": 34000.0}, {"date": "2024-01-30", "close": 28.51, "volume": 15421.0}, {"date": "2024-01-31", "close": 27.15, "volume": 27020.0}, {"date": "2024-02-01", "close": 26.9, "volume": 27623.0}, {"date": "2024-02-02", "close": 26.62, "volume": 24375.0}, {"date": "2024-02-05", "close": 26.11, "volume": 84865.0}, {"date": "2024-02-06", "close": 25.89, "volume": 32125.0}, {"date": "2024-02-07", "close": 25.8, "volume": 38741.0}, {"date": "2024-02-08", "close": 25.91, "volume": 18320.0}, {"date": "2024-02-09", "close": 26.58, "volume": 23301.0}, {"date": "2024-02-12", "close": 27.35, "volume": 38464.0}, {"date": "2024-02-13", "close": 25.98, "volume": 78339.0}, {"date": "2024-02-14", "close": 25.87, "volume": 29298.0}, {"date": "2024-02-15", "close": 26.96, "volume": 45769.0}, {"date": "2024-02-16", "close": 26.23, "volume": 45011.0}, {"date": "2024-02-20", "close": 25.67, "volume": 21666.0}, {"date": "2024-02-21", "close": 26.03, "volume": 34313.0}, {"date": "2024-02-22", "close": 26.06, "volume": 45475.0}, {"date": "2024-02-23", "close": 26.17, "volume": 20468.0}, {"date": "2024-02-26", "close": 26.18, "volume": 24066.0}, {"date": "2024-02-27", "close": 26.14, "volume": 17656.0}, {"date": "2024-02-28", "close": 26.0, "volume": 22948.0}, {"date": "2024-02-29", "close": 26.25, "volume": 40457.0}, {"date": "2024-03-01", "close": 25.92, "volume": 31503.0}, {"date": "2024-03-04", "close": 25.45, "volume": 18206.0}, {"date": "2024-03-05", "close": 26.12, "volume": 14210.0}, {"date": "2024-03-06", "close": 25.74, "volume": 34943.0}, {"date": "2024-03-07", "close": 25.68, "volume": 17484.0}, {"date": "2024-03-08", "close": 25.53, "volume": 40875.0}, {"date": "2024-03-11", "close": 25.66, "volume": 20483.0}, {"date": "2024-03-12", "close": 25.55, "volume": 12884.0}, {"date": "2024-03-13", "close": 25.84, "volume": 28351.0}, {"date": "2024-03-14", "close": 25.08, "volume": 31332.0}, {"date": "2024-03-15", "close": 25.01, "volume": 100769.0}, {"date": "2024-03-18", "close": 24.66, "volume": 31049.0}, {"date": "2024-03-19", "close": 24.71, "volume": 15865.0}, {"date": "2024-03-20", "close": 25.88, "volume": 23388.0}, {"date": "2024-03-21", "close": 25.9, "volume": 29433.0}, {"date": "2024-03-22", "close": 25.7, "volume": 19732.0}, {"date": "2024-03-25", "close": 26.02, "volume": 26231.0}, {"date": "2024-03-26", "close": 25.69, "volume": 17916.0}, {"date": "2024-03-27", "close": 26.5, "volume": 34638.0}, {"date": "2024-03-28", "close": 27.34, "volume": 36412.0}, {"date": "2024-04-01", "close": 26.18, "volume": 36793.0}, {"date": "2024-04-02", "close": 25.56, "volume": 18402.0}, {"date": "2024-04-03", "close": 25.48, "volume": 13658.0}, {"date": "2024-04-04", "close": 25.72, "volume": 23146.0}, {"date": "2024-04-05", "close": 25.55, "volume": 15512.0}, {"date": "2024-04-08", "close": 25.69, "volume": 9328.0}, {"date": "2024-04-09", "close": 25.51, "volume": 5667.0}, {"date": "2024-04-10", "close": 24.38, "volume": 112803.0}, {"date": "2024-04-11", "close": 24.47, "volume": 22474.0}, {"date": "2024-04-12", "close": 24.17, "volume": 18568.0}, {"date": "2024-04-15", "close": 24.16, "volume": 23893.0}, {"date": "2024-04-16", "close": 23.85, "volume": 21193.0}, {"date": "2024-04-17", "close": 23.83, "volume": 25084.0}, {"date": "2024-04-18", "close": 23.95, "volume": 34793.0}, {"date": "2024-04-19", "close": 24.3, "volume": 48689.0}, {"date": "2024-04-22", "close": 24.83, "volume": 38875.0}, {"date": "2024-04-23", "close": 25.24, "volume": 38030.0}, {"date": "2024-04-24", "close": 26.22, "volume": 40622.0}, {"date": "2024-04-25", "close": 26.09, "volume": 32059.0}, {"date": "2024-04-26", "close": 26.08, "volume": 17243.0}, {"date": "2024-04-29", "close": 25.77, "volume": 13845.0}, {"date": "2024-04-30", "close": 25.7, "volume": 75001.0}, {"date": "2024-05-01", "close": 26.06, "volume": 24441.0}, {"date": "2024-05-02", "close": 26.41, "volume": 27527.0}, {"date": "2024-05-03", "close": 26.64, "volume": 30398.0}, {"date": "2024-05-06", "close": 26.85, "volume": 42592.0}, {"date": "2024-05-07", "close": 27.31, "volume": 49470.0}, {"date": "2024-05-08", "close": 27.7, "volume": 25214.0}, {"date": "2024-05-09", "close": 28.02, "volume": 22716.0}, {"date": "2024-05-10", "close": 27.94, "volume": 17726.0}, {"date": "2024-05-13", "close": 28.41, "volume": 29149.0}, {"date": "2024-05-14", "close": 28.2, "volume": 21556.0}, {"date": "2024-05-15", "close": 28.6, "volume": 19832.0}, {"date": "2024-05-16", "close": 28.46, "volume": 23434.0}, {"date": "2024-05-17", "close": 28.95, "volume": 38934.0}, {"date": "2024-05-20", "close": 28.58, "volume": 45843.0}, {"date": "2024-05-21", "close": 28.88, "volume": 29934.0}, {"date": "2024-05-22", "close": 28.88, "volume": 43357.0}, {"date": "2024-05-23", "close": 28.1, "volume": 50354.0}, {"date": "2024-05-24", "close": 28.2, "volume": 26136.0}, {"date": "2024-05-28", "close": 27.65, "volume": 52535.0}, {"date": "2024-05-29", "close": 27.03, "volume": 26678.0}, {"date": "2024-05-30", "close": 27.56, "volume": 19497.0}, {"date": "2024-05-31", "close": 27.61, "volume": 35763.0}, {"date": "2024-06-03", "close": 27.63, "volume": 43069.0}, {"date": "2024-06-04", "close": 27.19, "volume": 35271.0}, {"date": "2024-06-05", "close": 27.55, "volume": 23076.0}, {"date": "2024-06-06", "close": 27.66, "volume": 14281.0}, {"date": "2024-06-07", "close": 27.56, "volume": 25075.0}, {"date": "2024-06-10", "close": 27.3, "volume": 53160.0}, {"date": "2024-06-11", "close": 27.49, "volume": 23346.0}, {"date": "2024-06-12", "close": 28.7, "volume": 56643.0}, {"date": "2024-06-13", "close": 28.35, "volume": 61291.0}, {"date": "2024-06-14", "close": 27.74, "volume": 37356.0}, {"date": "2024-06-17", "close": 28.07, "volume": 18198.0}, {"date": "2024-06-18", "close": 28.44, "volume": 23063.0}, {"date": "2024-06-20", "close": 28.04, "volume": 16144.0}, {"date": "2024-06-21", "close": 27.76, "volume": 59142.0}, {"date": "2024-06-24", "close": 27.86, "volume": 43992.0}, {"date": "2024-06-25", "close": 27.89, "volume": 23533.0}, {"date": "2024-06-26", "close": 28.34, "volume": 31795.0}, {"date": "2024-06-27", "close": 28.81, "volume": 33336.0}, {"date": "2024-06-28", "close": 30.03, "volume": 331626.0}, {"date": "2024-07-01", "close": 29.96, "volume": 70392.0}, {"date": "2024-07-02", "close": 30.18, "volume": 24845.0}, {"date": "2024-07-03", "close": 29.46, "volume": 15083.0}, {"date": "2024-07-05", "close": 28.76, "volume": 27379.0}, {"date": "2024-07-08", "close": 28.93, "volume": 26578.0}, {"date": "2024-07-09", "close": 29.21, "volume": 31424.0}, {"date": "2024-07-10", "close": 29.75, "volume": 25386.0}, {"date": "2024-07-11", "close": 31.29, "volume": 57101.0}, {"date": "2024-07-12", "close": 31.72, "volume": 43885.0}, {"date": "2024-07-15", "close": 32.92, "volume": 41046.0}, {"date": "2024-07-16", "close": 35.13, "volume": 91937.0}, {"date": "2024-07-17", "close": 34.99, "volume": 107244.0}, {"date": "2024-07-18", "close": 34.2, "volume": 47250.0}, {"date": "2024-07-19", "close": 33.97, "volume": 29943.0}, {"date": "2024-07-22", "close": 34.45, "volume": 43360.0}, {"date": "2024-07-23", "close": 35.39, "volume": 49084.0}, {"date": "2024-07-24", "close": 33.89, "volume": 50988.0}, {"date": "2024-07-25", "close": 34.17, "volume": 65381.0}, {"date": "2024-07-26", "close": 34.83, "volume": 91141.0}, {"date": "2024-07-29", "close": 34.18, "volume": 49125.0}, {"date": "2024-07-30", "close": 34.82, "volume": 57413.0}, {"date": "2024-07-31", "close": 35.47, "volume": 98348.0}, {"date": "2024-08-01", "close": 33.99, "volume": 55650.0}, {"date": "2024-08-02", "close": 33.29, "volume": 58353.0}, {"date": "2024-08-05", "close": 32.28, "volume": 46719.0}, {"date": "2024-08-06", "close": 32.36, "volume": 53229.0}, {"date": "2024-08-07", "close": 32.28, "volume": 30802.0}, {"date": "2024-08-08", "close": 33.17, "volume": 36970.0}, {"date": "2024-08-09", "close": 32.57, "volume": 25074.0}, {"date": "2024-08-12", "close": 32.33, "volume": 28308.0}, {"date": "2024-08-13", "close": 32.62, "volume": 16713.0}, {"date": "2024-08-14", "close": 32.54, "volume": 23191.0}, {"date": "2024-08-15", "close": 33.16, "volume": 24631.0}, {"date": "2024-08-16", "close": 33.64, "volume": 72795.0}, {"date": "2024-08-19", "close": 34.05, "volume": 28157.0}, {"date": "2024-08-20", "close": 33.33, "volume": 16678.0}, {"date": "2024-08-21", "close": 33.79, "volume": 21819.0}, {"date": "2024-08-22", "close": 33.76, "volume": 37265.0}, {"date": "2024-08-23", "close": 35.69, "volume": 49310.0}, {"date": "2024-08-26", "close": 35.49, "volume": 32834.0}, {"date": "2024-08-27", "close": 35.53, "volume": 44477.0}, {"date": "2024-08-28", "close": 35.88, "volume": 29604.0}, {"date": "2024-08-29", "close": 35.94, "volume": 20971.0}, {"date": "2024-08-30", "close": 36.46, "volume": 19444.0}, {"date": "2024-09-03", "close": 35.54, "volume": 33280.0}, {"date": "2024-09-04", "close": 35.14, "volume": 15662.0}, {"date": "2024-09-05", "close": 34.77, "volume": 20820.0}, {"date": "2024-09-06", "close": 34.17, "volume": 22252.0}, {"date": "2024-09-09", "close": 34.44, "volume": 47968.0}, {"date": "2024-09-10", "close": 34.79, "volume": 30683.0}, {"date": "2024-09-11", "close": 34.06, "volume": 23284.0}, {"date": "2024-09-12", "close": 34.13, "volume": 19865.0}, {"date": "2024-09-13", "close": 35.29, "volume": 19717.0}, {"date": "2024-09-16", "close": 35.48, "volume": 34187.0}, {"date": "2024-09-17", "close": 35.74, "volume": 36485.0}, {"date": "2024-09-18", "close": 35.76, "volume": 44922.0}, {"date": "2024-09-19", "close": 36.56, "volume": 43655.0}, {"date": "2024-09-20", "close": 35.19, "volume": 274436.0}, {"date": "2024-09-23", "close": 35.05, "volume": 50837.0}, {"date": "2024-09-24", "close": 34.5, "volume": 35833.0}, {"date": "2024-09-25", "close": 34.36, "volume": 24977.0}, {"date": "2024-09-26", "close": 34.0, "volume": 33174.0}, {"date": "2024-09-27", "close": 34.08, "volume": 25256.0}, {"date": "2024-09-30", "close": 34.08, "volume": 65897.0}, {"date": "2024-10-01", "close": 32.9, "volume": 51575.0}, {"date": "2024-10-02", "close": 32.37, "volume": 41440.0}, {"date": "2024-10-03", "close": 31.94, "volume": 55045.0}, {"date": "2024-10-04", "close": 32.46, "volume": 35550.0}, {"date": "2024-10-07", "close": 32.16, "volume": 60638.0}, {"date": "2024-10-08", "close": 32.41, "volume": 41582.0}, {"date": "2024-10-09", "close": 33.0, "volume": 50826.0}, {"date": "2024-10-10", "close": 33.22, "volume": 41014.0}, {"date": "2024-10-11", "close": 34.17, "volume": 30651.0}, {"date": "2024-10-14", "close": 34.15, "volume": 48928.0}, {"date": "2024-10-15", "close": 34.67, "volume": 54004.0}, {"date": "2024-10-16", "close": 34.92, "volume": 34993.0}, {"date": "2024-10-17", "close": 34.775, "volume": 42879.0}, {"date": "2024-10-18", "close": 34.35, "volume": 39493.0}, {"date": "2024-10-21", "close": 33.04, "volume": 26955.0}, {"date": "2024-10-22", "close": 33.13, "volume": 40025.0}, {"date": "2024-10-23", "close": 33.57, "volume": 77802.0}, {"date": "2024-10-24", "close": 33.54, "volume": 38919.0}, {"date": "2024-10-25", "close": 33.05, "volume": 58120.0}, {"date": "2024-10-28", "close": 33.04, "volume": 52901.0}, {"date": "2024-10-29", "close": 33.1, "volume": 28766.0}, {"date": "2024-10-30", "close": 33.5, "volume": 28013.0}, {"date": "2024-10-31", "close": 33.15, "volume": 72077.0}, {"date": "2024-11-01", "close": 32.77, "volume": 35661.0}, {"date": "2024-11-04", "close": 32.63, "volume": 41189.0}, {"date": "2024-11-05", "close": 33.285, "volume": 31511.0}, {"date": "2024-11-06", "close": 37.76, "volume": 153407.0}, {"date": "2024-11-07", "close": 35.84, "volume": 63091.0}, {"date": "2024-11-08", "close": 36.84, "volume": 49725.0}, {"date": "2024-11-11", "close": 37.96, "volume": 59883.0}, {"date": "2024-11-12", "close": 37.98, "volume": 68257.0}, {"date": "2024-11-13", "close": 37.12, "volume": 70565.0}, {"date": "2024-11-14", "close": 37.35, "volume": 48020.0}, {"date": "2024-11-15", "close": 37.34, "volume": 42291.0}, {"date": "2024-11-18", "close": 37.02, "volume": 42084.0}, {"date": "2024-11-19", "close": 37.17, "volume": 30090.0}, {"date": "2024-11-20", "close": 37.04, "volume": 39044.0}, {"date": "2024-11-21", "close": 37.44, "volume": 39579.0}, {"date": "2024-11-22", "close": 37.68, "volume": 58071.0}, {"date": "2024-11-25", "close": 38.27, "volume": 128917.0}, {"date": "2024-11-26", "close": 37.86, "volume": 28428.0}, {"date": "2024-11-27", "close": 37.31, "volume": 39081.0}, {"date": "2024-11-29", "close": 37.09, "volume": 33861.0}, {"date": "2024-12-02", "close": 37.26, "volume": 37018.0}, {"date": "2024-12-03", "close": 36.77, "volume": 33300.0}, {"date": "2024-12-04", "close": 36.94, "volume": 40010.0}, {"date": "2024-12-05", "close": 36.76, "volume": 34808.0}, {"date": "2024-12-06", "close": 36.92, "volume": 32720.0}, {"date": "2024-12-09", "close": 36.59, "volume": 33178.0}, {"date": "2024-12-10", "close": 37.24, "volume": 49866.0}, {"date": "2024-12-11", "close": 37.67, "volume": 36754.0}, {"date": "2024-12-12", "close": 37.11, "volume": 35286.0}, {"date": "2024-12-13", "close": 36.62, "volume": 41436.0}, {"date": "2024-12-16", "close": 37.0, "volume": 22560.0}, {"date": "2024-12-17", "close": 36.35, "volume": 29787.0}, {"date": "2024-12-18", "close": 34.37, "volume": 46834.0}, {"date": "2024-12-19", "close": 33.89, "volume": 38588.0}, {"date": "2024-12-20", "close": 34.12, "volume": 80709.0}, {"date": "2024-12-23", "close": 34.03, "volume": 28162.0}, {"date": "2024-12-24", "close": 34.13, "volume": 15714.0}, {"date": "2024-12-26", "close": 34.37, "volume": 23003.0}, {"date": "2024-12-27", "close": 33.86, "volume": 26148.0}, {"date": "2024-12-30", "close": 33.83, "volume": 23282.0}, {"date": "2024-12-31", "close": 33.68, "volume": 25113.0}, {"date": "2025-01-02", "close": 33.15, "volume": 33926.0}, {"date": "2025-01-03", "close": 33.58, "volume": 25956.0}, {"date": "2025-01-06", "close": 32.95, "volume": 33823.0}, {"date": "2025-01-07", "close": 32.68, "volume": 31172.0}, {"date": "2025-01-08", "close": 32.67, "volume": 32420.0}, {"date": "2025-01-10", "close": 31.6, "volume": 37687.0}, {"date": "2025-01-13", "close": 32.0, "volume": 25369.0}, {"date": "2025-01-14", "close": 32.75, "volume": 26837.0}, {"date": "2025-01-15", "close": 33.56, "volume": 19466.0}, {"date": "2025-01-16", "close": 33.5, "volume": 28779.0}, {"date": "2025-01-17", "close": 34.23, "volume": 34535.0}, {"date": "2025-01-21", "close": 35.02, "volume": 43630.0}, {"date": "2025-01-22", "close": 34.51, "volume": 63083.0}, {"date": "2025-01-23", "close": 35.92, "volume": 50300.0}, {"date": "2025-01-24", "close": 36.72, "volume": 52965.0}, {"date": "2025-01-27", "close": 36.98, "volume": 65339.0}, {"date": "2025-01-28", "close": 37.84, "volume": 64376.0}, {"date": "2025-01-29", "close": 37.68, "volume": 52060.0}, {"date": "2025-01-30", "close": 37.17, "volume": 93634.0}, {"date": "2025-01-31", "close": 36.77, "volume": 37074.0}, {"date": "2025-02-03", "close": 36.26, "volume": 23457.0}, {"date": "2025-02-04", "close": 37.25, "volume": 31429.0}, {"date": "2025-02-05", "close": 37.38, "volume": 32007.0}, {"date": "2025-02-06", "close": 37.91, "volume": 21641.0}, {"date": "2025-02-07", "close": 37.21, "volume": 30222.0}, {"date": "2025-02-10", "close": 37.38, "volume": 62384.0}, {"date": "2025-02-11", "close": 37.72, "volume": 38382.0}, {"date": "2025-02-12", "close": 37.01, "volume": 32794.0}, {"date": "2025-02-13", "close": 37.38, "volume": 22578.0}, {"date": "2025-02-14", "close": 37.23, "volume": 18989.0}, {"date": "2025-02-18", "close": 37.44, "volume": 57662.0}, {"date": "2025-02-19", "close": 37.69, "volume": 23134.0}, {"date": "2025-02-20", "close": 37.2, "volume": 29114.0}, {"date": "2025-02-21", "close": 36.55, "volume": 93478.0}, {"date": "2025-02-24", "close": 36.75, "volume": 38703.0}, {"date": "2025-02-25", "close": 36.76, "volume": 50982.0}, {"date": "2025-02-26", "close": 36.54, "volume": 27344.0}, {"date": "2025-02-27", "close": 36.43, "volume": 25695.0}, {"date": "2025-02-28", "close": 36.72, "volume": 39478.0}, {"date": "2025-03-03", "close": 36.6, "volume": 28193.0}, {"date": "2025-03-04", "close": 35.52, "volume": 38818.0}, {"date": "2025-03-05", "close": 35.26, "volume": 40885.0}, {"date": "2025-03-06", "close": 35.3, "volume": 40212.0}, {"date": "2025-03-07", "close": 35.07, "volume": 38654.0}, {"date": "2025-03-10", "close": 33.35, "volume": 52913.0}, {"date": "2025-03-11", "close": 33.04, "volume": 37725.0}, {"date": "2025-03-12", "close": 33.7, "volume": 50151.0}, {"date": "2025-03-13", "close": 33.57, "volume": 31758.0}, {"date": "2025-03-14", "close": 33.79, "volume": 28148.0}, {"date": "2025-03-17", "close": 33.73, "volume": 24061.0}, {"date": "2025-03-18", "close": 33.57, "volume": 45761.0}, {"date": "2025-03-19", "close": 33.83, "volume": 37747.0}, {"date": "2025-03-20", "close": 34.04, "volume": 62510.0}, {"date": "2025-03-21", "close": 34.02, "volume": 120172.0}, {"date": "2025-03-24", "close": 34.52, "volume": 32736.0}, {"date": "2025-03-25", "close": 34.14, "volume": 27801.0}, {"date": "2025-03-26", "close": 34.44, "volume": 52799.0}, {"date": "2025-03-27", "close": 34.96, "volume": 40559.0}, {"date": "2025-03-28", "close": 34.74, "volume": 30384.0}, {"date": "2025-03-31", "close": 34.28, "volume": 45388.0}, {"date": "2025-04-01", "close": 34.18, "volume": 21735.0}, {"date": "2025-04-02", "close": 34.31, "volume": 20861.0}, {"date": "2025-04-03", "close": 32.35, "volume": 62996.0}, {"date": "2025-04-04", "close": 32.15, "volume": 75581.0}, {"date": "2025-04-07", "close": 31.91, "volume": 41193.0}, {"date": "2025-04-08", "close": 31.91, "volume": 36087.0}, {"date": "2025-04-09", "close": 33.72, "volume": 52127.0}, {"date": "2025-04-10", "close": 31.96, "volume": 51194.0}, {"date": "2025-04-11", "close": 32.03, "volume": 36615.0}, {"date": "2025-04-14", "close": 32.21, "volume": 43294.0}, {"date": "2025-04-15", "close": 33.12, "volume": 24472.0}, {"date": "2025-04-16", "close": 33.42, "volume": 31438.0}, {"date": "2025-04-17", "close": 33.53, "volume": 42830.0}, {"date": "2025-04-21", "close": 33.29, "volume": 31954.0}, {"date": "2025-04-22", "close": 34.34, "volume": 46884.0}, {"date": "2025-04-23", "close": 34.92, "volume": 28879.0}, {"date": "2025-04-24", "close": 34.6, "volume": 36613.0}, {"date": "2025-04-25", "close": 34.1, "volume": 34282.0}, {"date": "2025-04-28", "close": 33.63, "volume": 23158.0}, {"date": "2025-04-29", "close": 34.18, "volume": 24823.0}, {"date": "2025-04-30", "close": 34.14, "volume": 40293.0}, {"date": "2025-05-01", "close": 34.37, "volume": 38018.0}, {"date": "2025-05-02", "close": 35.42, "volume": 48793.0}, {"date": "2025-05-05", "close": 35.21, "volume": 54372.0}, {"date": "2025-05-06", "close": 34.98, "volume": 23109.0}, {"date": "2025-05-07", "close": 35.05, "volume": 49482.0}, {"date": "2025-05-08", "close": 35.62, "volume": 18043.0}, {"date": "2025-05-09", "close": 35.56, "volume": 24689.0}, {"date": "2025-05-12", "close": 36.14, "volume": 34784.0}, {"date": "2025-05-13", "close": 36.81, "volume": 36223.0}, {"date": "2025-05-14", "close": 36.44, "volume": 30538.0}, {"date": "2025-05-15", "close": 36.48, "volume": 49699.0}, {"date": "2025-05-16", "close": 36.12, "volume": 39576.0}, {"date": "2025-05-19", "close": 36.21, "volume": 22438.0}, {"date": "2025-05-20", "close": 36.24, "volume": 14842.0}, {"date": "2025-05-21", "close": 35.29, "volume": 61777.0}, {"date": "2025-05-22", "close": 35.43, "volume": 44940.0}, {"date": "2025-05-23", "close": 35.32, "volume": 69531.0}, {"date": "2025-05-27", "close": 36.29, "volume": 30318.0}, {"date": "2025-05-28", "close": 35.9, "volume": 29140.0}, {"date": "2025-05-29", "close": 36.24, "volume": 58607.0}, {"date": "2025-05-30", "close": 36.09, "volume": 35806.0}, {"date": "2025-06-02", "close": 35.82, "volume": 56921.0}, {"date": "2025-06-03", "close": 36.25, "volume": 50951.0}, {"date": "2025-06-04", "close": 36.03, "volume": 33778.0}, {"date": "2025-06-05", "close": 35.99, "volume": 58941.0}, {"date": "2025-06-06", "close": 36.55, "volume": 24875.0}, {"date": "2025-06-09", "close": 36.41, "volume": 28588.0}, {"date": "2025-06-10", "close": 36.95, "volume": 27899.0}, {"date": "2025-06-11", "close": 36.21, "volume": 48566.0}, {"date": "2025-06-12", "close": 36.3, "volume": 55110.0}, {"date": "2025-06-13", "close": 35.33, "volume": 56962.0}, {"date": "2025-06-16", "close": 35.19, "volume": 40991.0}, {"date": "2025-06-17", "close": 34.97, "volume": 47623.0}, {"date": "2025-06-18", "close": 35.16, "volume": 46691.0}, {"date": "2025-06-20", "close": 35.72, "volume": 96155.0}, {"date": "2025-06-23", "close": 36.71, "volume": 47358.0}, {"date": "2025-06-24", "close": 37.28, "volume": 27774.0}, {"date": "2025-06-25", "close": 37.03, "volume": 28646.0}, {"date": "2025-06-26", "close": 37.61, "volume": 51443.0}, {"date": "2025-06-27", "close": 37.33, "volume": 196026.0}, {"date": "2025-06-30", "close": 37.41, "volume": 47168.0}, {"date": "2025-07-01", "close": 38.0, "volume": 86458.0}, {"date": "2025-07-02", "close": 38.33, "volume": 56037.0}, {"date": "2025-07-03", "close": 39.07, "volume": 43902.0}, {"date": "2025-07-07", "close": 38.4, "volume": 41832.0}, {"date": "2025-07-08", "close": 38.57, "volume": 41781.0}, {"date": "2025-07-09", "close": 38.61, "volume": 33576.0}, {"date": "2025-07-10", "close": 38.86, "volume": 38215.0}, {"date": "2025-07-11", "close": 37.95, "volume": 33227.0}, {"date": "2025-07-14", "close": 38.6, "volume": 29763.0}, {"date": "2025-07-15", "close": 37.9, "volume": 77820.0}, {"date": "2025-07-16", "close": 38.4, "volume": 45252.0}, {"date": "2025-07-17", "close": 39.05, "volume": 40883.0}, {"date": "2025-07-18", "close": 38.97, "volume": 57314.0}, {"date": "2025-07-21", "close": 39.1, "volume": 31269.0}, {"date": "2025-07-22", "close": 40.51, "volume": 116278.0}, {"date": "2025-07-23", "close": 40.91, "volume": 86761.0}, {"date": "2025-07-24", "close": 41.24, "volume": 45694.0}, {"date": "2025-07-25", "close": 40.7, "volume": 40815.0}, {"date": "2025-07-28", "close": 40.83, "volume": 47909.0}, {"date": "2025-07-29", "close": 40.08, "volume": 27472.0}, {"date": "2025-07-30", "close": 39.34, "volume": 37713.0}, {"date": "2025-07-31", "close": 38.86, "volume": 34602.0}, {"date": "2025-08-01", "close": 38.15, "volume": 61006.0}, {"date": "2025-08-04", "close": 38.73, "volume": 71896.0}, {"date": "2025-08-05", "close": 38.79, "volume": 38819.0}, {"date": "2025-08-06", "close": 37.96, "volume": 52531.0}, {"date": "2025-08-07", "close": 37.68, "volume": 49451.0}, {"date": "2025-08-08", "close": 37.64, "volume": 34432.0}, {"date": "2025-08-11", "close": 37.67, "volume": 35924.0}, {"date": "2025-08-12", "close": 39.48, "volume": 54583.0}, {"date": "2025-08-13", "close": 39.97, "volume": 39946.0}, {"date": "2025-08-14", "close": 39.86, "volume": 35969.0}, {"date": "2025-08-15", "close": 39.3, "volume": 100132.0}, {"date": "2025-08-18", "close": 39.35, "volume": 26503.0}, {"date": "2025-08-19", "close": 39.29, "volume": 26015.0}, {"date": "2025-08-20", "close": 39.62, "volume": 36790.0}, {"date": "2025-08-21", "close": 39.45, "volume": 25540.0}, {"date": "2025-08-22", "close": 41.33, "volume": 57826.0}, {"date": "2025-08-25", "close": 40.91, "volume": 27352.0}, {"date": "2025-08-26", "close": 41.32, "volume": 40869.0}, {"date": "2025-08-27", "close": 41.51, "volume": 31741.0}, {"date": "2025-08-28", "close": 41.43, "volume": 27634.0}, {"date": "2025-08-29", "close": 41.36, "volume": 26618.0}, {"date": "2025-09-02", "close": 41.05, "volume": 48039.0}, {"date": "2025-09-03", "close": 41.04, "volume": 53140.0}, {"date": "2025-09-04", "close": 41.5, "volume": 71118.0}, {"date": "2025-09-05", "close": 41.23, "volume": 64028.0}, {"date": "2025-09-08", "close": 41.27, "volume": 43143.0}, {"date": "2025-09-09", "close": 40.88, "volume": 81603.0}, {"date": "2025-09-10", "close": 41.0, "volume": 43646.0}, {"date": "2025-09-11", "close": 41.43, "volume": 52027.0}, {"date": "2025-09-12", "close": 40.74, "volume": 29461.0}, {"date": "2025-09-15", "close": 40.74, "volume": 64627.0}, {"date": "2025-09-16", "close": 40.51, "volume": 58854.0}, {"date": "2025-09-17", "close": 40.91, "volume": 81287.0}, {"date": "2025-09-18", "close": 42.59, "volume": 80602.0}, {"date": "2025-09-19", "close": 41.72, "volume": 196556.0}, {"date": "2025-09-22", "close": 42.1, "volume": 95227.0}, {"date": "2025-09-23", "close": 41.84, "volume": 93205.0}, {"date": "2025-09-24", "close": 42.14, "volume": 97337.0}, {"date": "2025-09-25", "close": 41.9, "volume": 145958.0}, {"date": "2025-09-26", "close": 42.1, "volume": 113093.0}, {"date": "2025-09-29", "close": 41.38, "volume": 119327.0}, {"date": "2025-09-30", "close": 40.94, "volume": 68448.0}, {"date": "2025-10-01", "close": 40.62, "volume": 45890.0}, {"date": "2025-10-02", "close": 40.33, "volume": 55614.0}, {"date": "2025-10-03", "close": 40.7, "volume": 73893.0}, {"date": "2025-10-06", "close": 40.78, "volume": 56008.0}, {"date": "2025-10-07", "close": 40.35, "volume": 52792.0}, {"date": "2025-10-08", "close": 40.1, "volume": 38931.0}, {"date": "2025-10-09", "close": 39.52, "volume": 43069.0}, {"date": "2025-10-10", "close": 38.47, "volume": 67942.0}, {"date": "2025-10-13", "close": 39.06, "volume": 58935.0}, {"date": "2025-10-14", "close": 40.15, "volume": 76235.0}, {"date": "2025-10-15", "close": 40.49, "volume": 87367.0}, {"date": "2025-10-16", "close": 39.07, "volume": 131591.0}, {"date": "2025-10-17", "close": 39.21, "volume": 90235.0}, {"date": "2025-10-20", "close": 40.28, "volume": 149468.0}, {"date": "2025-10-21", "close": 40.0, "volume": 67996.0}, {"date": "2025-10-22", "close": 40.65, "volume": 96764.0}, {"date": "2025-10-23", "close": 39.85, "volume": 74189.0}, {"date": "2025-10-24", "close": 40.49, "volume": 43453.0}, {"date": "2025-10-27", "close": 40.52, "volume": 80632.0}, {"date": "2025-10-28", "close": 40.73, "volume": 66561.0}, {"date": "2025-10-29", "close": 39.87, "volume": 83226.0}, {"date": "2025-10-30", "close": 40.04, "volume": 64496.0}, {"date": "2025-10-31", "close": 39.31, "volume": 67419.0}, {"date": "2025-11-03", "close": 39.72, "volume": 45114.0}, {"date": "2025-11-04", "close": 39.56, "volume": 44751.0}, {"date": "2025-11-05", "close": 40.09, "volume": 49198.0}, {"date": "2025-11-06", "close": 39.75, "volume": 31097.0}, {"date": "2025-11-07", "close": 39.75, "volume": 45007.0}, {"date": "2025-11-10", "close": 40.18, "volume": 45038.0}, {"date": "2025-11-11", "close": 40.15, "volume": 43318.0}, {"date": "2025-11-12", "close": 40.54, "volume": 40694.0}, {"date": "2025-11-13", "close": 40.22, "volume": 47984.0}, {"date": "2025-11-14", "close": 40.36, "volume": 45925.0}, {"date": "2025-11-17", "close": 39.1, "volume": 55464.0}, {"date": "2025-11-18", "close": 39.36, "volume": 59991.0}, {"date": "2025-11-19", "close": 39.61, "volume": 53609.0}, {"date": "2025-11-20", "close": 39.49, "volume": 60683.0}, {"date": "2025-11-21", "close": 40.54, "volume": 71911.0}, {"date": "2025-11-24", "close": 40.18, "volume": 72209.0}, {"date": "2025-11-25", "close": 41.58, "volume": 39626.0}, {"date": "2025-11-26", "close": 41.23, "volume": 41979.0}, {"date": "2025-11-28", "close": 41.01, "volume": 22270.0}, {"date": "2025-12-01", "close": 41.33, "volume": 39829.0}, {"date": "2025-12-02", "close": 41.0, "volume": 32855.0}, {"date": "2025-12-03", "close": 41.89, "volume": 34256.0}, {"date": "2025-12-04", "close": 41.97, "volume": 45123.0}, {"date": "2025-12-05", "close": 41.81, "volume": 38898.0}, {"date": "2025-12-08", "close": 41.9, "volume": 64290.0}, {"date": "2025-12-09", "close": 42.26, "volume": 39265.0}, {"date": "2025-12-10", "close": 43.83, "volume": 64832.0}, {"date": "2025-12-11", "close": 44.85, "volume": 61790.0}, {"date": "2025-12-12", "close": 45.7, "volume": 74198.0}, {"date": "2025-12-15", "close": 45.65, "volume": 84737.0}, {"date": "2025-12-16", "close": 45.82, "volume": 97227.0}, {"date": "2025-12-17", "close": 45.59, "volume": 90143.0}, {"date": "2025-12-18", "close": 45.63, "volume": 154948.0}, {"date": "2025-12-19", "close": 44.65, "volume": 204830.0}, {"date": "2025-12-22", "close": 44.74, "volume": 93192.0}, {"date": "2025-12-23", "close": 43.59, "volume": 67184.0}, {"date": "2025-12-24", "close": 43.54, "volume": 30198.0}, {"date": "2025-12-26", "close": 43.4, "volume": 63841.0}, {"date": "2025-12-29", "close": 43.43, "volume": 54342.0}, {"date": "2025-12-30", "close": 43.01, "volume": 43119.0}, {"date": "2025-12-31", "close": 42.94, "volume": 72420.0}, {"date": "2026-01-02", "close": 42.82, "volume": 73877.0}, {"date": "2026-01-05", "close": 43.21, "volume": 63953.0}, {"date": "2026-01-06", "close": 43.31, "volume": 73608.0}, {"date": "2026-01-07", "close": 43.16, "volume": 68182.0}, {"date": "2026-01-08", "close": 44.24, "volume": 47060.0}, {"date": "2026-01-09", "close": 43.57, "volume": 36102.0}, {"date": "2026-01-12", "close": 43.3, "volume": 66587.0}, {"date": "2026-01-13", "close": 42.88, "volume": 63476.0}, {"date": "2026-01-14", "close": 43.63, "volume": 54140.0}, {"date": "2026-01-15", "close": 44.47, "volume": 39196.0}, {"date": "2026-01-16", "close": 44.28, "volume": 67552.0}, {"date": "2026-01-20", "close": 43.26, "volume": 48971.0}, {"date": "2026-01-21", "close": 45.29, "volume": 84299.0}, {"date": "2026-01-22", "close": 44.21, "volume": 67076.0}, {"date": "2026-01-23", "close": 42.25, "volume": 81687.0}, {"date": "2026-01-26", "close": 42.1, "volume": 93540.0}, {"date": "2026-01-27", "close": 42.31, "volume": 64836.0}, {"date": "2026-01-28", "close": 41.98, "volume": 75450.0}, {"date": "2026-01-29", "close": 42.95, "volume": 87643.0}, {"date": "2026-01-30", "close": 43.12, "volume": 77032.0}, {"date": "2026-02-02", "close": 44.19, "volume": 70879.0}, {"date": "2026-02-03", "close": 44.42, "volume": 69058.0}, {"date": "2026-02-04", "close": 44.4, "volume": 55990.0}, {"date": "2026-02-05", "close": 44.28, "volume": 50460.0}, {"date": "2026-02-06", "close": 44.55, "volume": 75168.0}, {"date": "2026-02-09", "close": 44.38, "volume": 113779.0}, {"date": "2026-02-10", "close": 44.04, "volume": 54139.0}, {"date": "2026-02-11", "close": 44.04, "volume": 67685.0}, {"date": "2026-02-12", "close": 44.0, "volume": 75721.0}, {"date": "2026-02-13", "close": 43.95, "volume": 112258.0}, {"date": "2026-02-17", "close": 44.0, "volume": 166546.0}, {"date": "2026-02-18", "close": 43.84, "volume": 73594.0}, {"date": "2026-02-19", "close": 43.74, "volume": 83302.0}, {"date": "2026-02-20", "close": 43.84, "volume": 49548.0}, {"date": "2026-02-23", "close": 42.47, "volume": 88732.0}, {"date": "2026-02-24", "close": 42.62, "volume": 73005.0}, {"date": "2026-02-25", "close": 43.6, "volume": 47048.0}, {"date": "2026-02-26", "close": 43.79, "volume": 44232.0}, {"date": "2026-02-27", "close": 42.14, "volume": 98930.0}, {"date": "2026-03-02", "close": 42.83, "volume": 82017.0}, {"date": "2026-03-03", "close": 42.9, "volume": 65042.0}, {"date": "2026-03-04", "close": 43.06, "volume": 78616.0}, {"date": "2026-03-05", "close": 42.59, "volume": 75095.0}, {"date": "2026-03-06", "close": 42.47, "volume": 93209.0}, {"date": "2026-03-09", "close": 42.01, "volume": 99489.0}, {"date": "2026-03-10", "close": 42.13, "volume": 88871.0}, {"date": "2026-03-11", "close": 41.96, "volume": 67910.0}, {"date": "2026-03-12", "close": 42.05, "volume": 85851.0}, {"date": "2026-03-13", "close": 42.2, "volume": 86808.0}, {"date": "2026-03-16", "close": 42.2, "volume": 57740.0}, {"date": "2026-03-17", "close": 42.15, "volume": 93091.0}, {"date": "2026-03-18", "close": 41.63, "volume": 92310.0}, {"date": "2026-03-19", "close": 41.9, "volume": 75941.0}, {"date": "2026-03-20", "close": 41.48, "volume": 250558.0}, {"date": "2026-03-23", "close": 42.39, "volume": 112622.0}, {"date": "2026-03-24", "close": 41.8, "volume": 80305.0}, {"date": "2026-03-25", "close": 42.02, "volume": 100731.0}, {"date": "2026-03-26", "close": 42.44, "volume": 60459.0}, {"date": "2026-03-27", "close": 42.05, "volume": 81723.0}, {"date": "2026-03-30", "close": 42.47, "volume": 80659.0}, {"date": "2026-03-31", "close": 42.65, "volume": 68309.0}, {"date": "2026-04-01", "close": 43.02, "volume": 59565.0}, {"date": "2026-04-02", "close": 43.04, "volume": 70825.0}, {"date": "2026-04-06", "close": 43.62, "volume": 61570.0}, {"date": "2026-04-07", "close": 43.55, "volume": 44701.0}, {"date": "2026-04-08", "close": 44.84, "volume": 57527.0}, {"date": "2026-04-09", "close": 46.11, "volume": 74714.0}, {"date": "2026-04-10", "close": 45.55, "volume": 50659.0}, {"date": "2026-04-13", "close": 45.63, "volume": 63678.0}, {"date": "2026-04-14", "close": 45.08, "volume": 150129.0}, {"date": "2026-04-15", "close": 45.01, "volume": 33033.0}, {"date": "2026-04-16", "close": 44.63, "volume": 54465.0}, {"date": "2026-04-17", "close": 45.55, "volume": 80405.0}, {"date": "2026-04-20", "close": 45.47, "volume": 68605.0}, {"date": "2026-04-21", "close": 44.55, "volume": 91926.0}, {"date": "2026-04-22", "close": 44.66, "volume": 48788.0}, {"date": "2026-04-23", "close": 46.28, "volume": 51296.0}, {"date": "2026-04-24", "close": 44.63, "volume": 49468.0}, {"date": "2026-04-27", "close": 45.73, "volume": 61204.0}, {"date": "2026-04-28", "close": 46.43, "volume": 59872.0}, {"date": "2026-04-29", "close": 45.55, "volume": 48198.0}, {"date": "2026-04-30", "close": 45.67, "volume": 41966.0}, {"date": "2026-05-01", "close": 45.75, "volume": 54580.0}, {"date": "2026-05-04", "close": 45.54, "volume": 72893.0}, {"date": "2026-05-05", "close": 45.79, "volume": 71355.0}, {"date": "2026-05-06", "close": 45.95, "volume": 40524.0}, {"date": "2026-05-07", "close": 46.0, "volume": 42510.0}, {"date": "2026-05-08", "close": 46.08, "volume": 34673.0}, {"date": "2026-05-11", "close": 45.74, "volume": 56712.0}, {"date": "2026-05-12", "close": 45.9, "volume": 62988.0}, {"date": "2026-05-13", "close": 45.71, "volume": 64764.0}, {"date": "2026-05-14", "close": 45.91, "volume": 40694.0}, {"date": "2026-05-15", "close": 45.3, "volume": 68033.0}, {"date": "2026-05-18", "close": 45.55, "volume": 57659.0}, {"date": "2026-05-19", "close": 45.53, "volume": 63368.0}, {"date": "2026-05-20", "close": 46.55, "volume": 59835.0}, {"date": "2026-05-21", "close": 46.72, "volume": 56611.0}, {"date": "2026-05-22", "close": 46.83, "volume": 57237.0}, {"date": "2026-05-26", "close": 47.02, "volume": 45361.0}, {"date": "2026-05-27", "close": 46.59, "volume": 42943.0}, {"date": "2026-05-28", "close": 46.95, "volume": 38534.0}, {"date": "2026-05-29", "close": 46.47, "volume": 53603.0}, {"date": "2026-06-01", "close": 46.29, "volume": 45027.0}, {"date": "2026-06-02", "close": 46.83, "volume": 50143.0}, {"date": "2026-06-03", "close": 45.9, "volume": 79466.0}, {"date": "2026-06-04", "close": 47.22, "volume": 63549.0}, {"date": "2026-06-05", "close": 47.22, "volume": 52980.0}, {"date": "2026-06-08", "close": 47.14, "volume": 88324.0}, {"date": "2026-06-09", "close": 47.54, "volume": 142149.0}, {"date": "2026-06-10", "close": 47.5, "volume": 119990.0}, {"date": "2026-06-11", "close": 47.5, "volume": 128898.0}, {"date": "2026-06-12", "close": 47.93, "volume": 158334.0}, {"date": "2026-06-15", "close": 47.78, "volume": 86135.0}, {"date": "2026-06-16", "close": 47.53, "volume": 196055.0}, {"date": "2026-06-17", "close": 47.65, "volume": 294809.0}, {"date": "2026-06-18", "close": 48.45, "volume": 243694.0}, {"date": "2026-06-22", "close": 48.05, "volume": 107637.0}, {"date": "2026-06-23", "close": 48.85, "volume": 192364.0}, {"date": "2026-06-24", "close": 48.98, "volume": 189669.0}, {"date": "2026-06-25", "close": 48.97, "volume": 105567.0}, {"date": "2026-06-26", "close": 49.04, "volume": 426713.0}, {"date": "2026-06-29", "close": 49.42, "volume": 166240.0}, {"date": "2026-06-30", "close": 49.89, "volume": 102438.0}, {"date": "2026-07-01", "close": 50.8, "volume": 129020.0}, {"date": "2026-07-02", "close": 49.43, "volume": 88271.0}, {"date": "2026-07-06", "close": 49.41, "volume": 109341.0}, {"date": "2026-07-07", "close": 49.0, "volume": 132477.0}, {"date": "2026-07-08", "close": 47.89, "volume": 124939.0}, {"date": "2026-07-09", "close": 48.13, "volume": 229798.0}, {"date": "2026-07-10", "close": 48.82, "volume": 85812.0}, {"date": "2026-07-13", "close": 49.05, "volume": 83111.0}, {"date": "2026-07-14", "close": 48.53, "volume": 102034.0}, {"date": "2026-07-15", "close": 48.7, "volume": 112011.0}, {"date": "2026-07-16", "close": 49.42, "volume": 209150.0}, {"date": "2026-07-17", "close": 49.05, "volume": 140940.0}, {"date": "2026-07-20", "close": 48.5, "volume": 98660.0}, {"date": "2026-07-21", "close": 48.56, "volume": 85047.0}, {"date": "2026-07-22", "close": 48.22, "volume": 97460.0}, {"date": "2026-07-23", "close": 48.48, "volume": 134629.0}, {"date": "2026-07-24", "close": 48.7, "volume": 73615.0}, {"date": "2026-07-27", "close": 49.54, "volume": 229874.0}, {"date": "2026-07-28", "close": 50.94, "volume": 96628.0}, {"date": "2026-07-29", "close": 51.52, "volume": 125882.0}, {"date": "2026-07-30", "close": 51.16, "volume": 129675.0}, {"date": "2026-07-31", "close": 51.19, "volume": 111645.0}, {"date": "2026-08-03", "close": 51.25, "volume": 140287.0}, {"date": "2026-08-04", "close": 51.85, "volume": 199715.0}, {"date": "2026-08-05", "close": 51.69, "volume": 253583.0}, {"date": "2026-08-06", "close": 51.62, "volume": 119383.0}, {"date": "2026-08-07", "close": 50.8, "volume": 58343.0}], "refreshing": true}