{"ticker": "HURC", "overview": {"cik": "315374", "ticker": "HURC", "name": "HURCO COMPANIES INC", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000836", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001104659-26-070920", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070810", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-069006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0002036388-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-002072", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028633", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028631", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028630", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028629", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028628", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028627", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028626", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028625", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001104659-26-028523", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001104659-26-024614", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001104659-26-024429", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017701", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-000740", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-28", "title": "Form ARS", "accession": "0001104659-26-007240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-28", "title": "FORM DEF 14A", "accession": "0001104659-26-007238", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-09", "title": "Annual report", "accession": "0001104659-26-002512", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-09", "title": "Material event", "accession": "0001104659-26-002361", "price_sensitive": true}, {"form": "4", "date": "2026-01-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002195", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HURC", "has_prices": true, "as_of": "2026-08-07", "last": 22.06, "prev_close": 21.9, "change": 0.16000000000000014, "change_pct": 0.0073059360730593674, "session_volume": 13055.0, "vwap_5": 21.826857368524976, "vwap_20": 21.884082582386565, "vwap_60": 21.280448365854117, "vwap_250": 18.0570427333014, "high_52w": 23.32, "low_52w": 14.68, "avg_volume_20": 27193.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001015079-26-000075", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 6.4% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000075-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001062993-26-004174", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Hurco Companies Inc", "who_key": "HURCO COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "HURCO COMPANIES INC takes a 3.96% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/315374/0001062993-26-004174-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000354204-26-000836", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000836-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001015079-26-000046", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 9.2% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001062993-26-002072", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Hurco Companies Inc", "who_key": "HURCO COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "HURCO COMPANIES INC crosses 5% of HURC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315374/0001062993-26-002072-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281751}, {"id": "13DG-0002036388-26-000009", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brooklands Fund Management Ltd", "who_key": "Brooklands Fund Management Ltd", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Brooklands Fund Management Ltd takes a 5.5% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/2036388/0002036388-26-000009-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "HOUSE-2025-20027912-T0", "src": "CONGRESS", "ticker": "HURC", "cik": "", "company": "HURCO COMPANIES INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nDC Hurco Companies, Inc. - Common\nStock", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Debbie Wasserman Schultz sells HURC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027912.pdf", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913911}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000075", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 6.4% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000075-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001062993-26-004174", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Hurco Companies Inc", "who_key": "HURCO COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "HURCO COMPANIES INC takes a 3.96% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/315374/0001062993-26-004174-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000354204-26-000836", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000836-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002036388-26-000009", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brooklands Fund Management Ltd", "who_key": "Brooklands Fund Management Ltd", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Brooklands Fund Management Ltd takes a 5.5% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/2036388/0002036388-26-000009-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001015079-26-000046", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 9.2% passive stake in HURC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001062993-26-002072", "src": "13DG", "ticker": "HURC", "cik": "315374", "company": "HURCO COMPANIES INC", "company_raw": "HURCO COMPANIES INC", "who": "Hurco Companies Inc", "who_key": "HURCO COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "HURCO COMPANIES INC crosses 5% of HURC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315374/0001062993-26-002072-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hurco Companies, Inc. - Common Stock", "new_value": "HURCO COMPANIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000315374", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000315374", "applied": 1, "detected_at": "2026-10-25T02:45:25.413116"}]}, "key_people": [{"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027912.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027912.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000836", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001104659-26-070920", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070810", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-069006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0002036388-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-002072", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028633", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028631", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028630", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028629", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028628", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028627", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028626", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028625", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001104659-26-028523", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001104659-26-024614", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001104659-26-024429", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017701", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-000740", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-28", "title": "Form ARS", "accession": "0001104659-26-007240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-28", "title": "FORM DEF 14A", "accession": "0001104659-26-007238", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-09", "title": "Annual report", "accession": "0001104659-26-002512", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-09", "title": "Material event", "accession": "0001104659-26-002361", "price_sensitive": true}, {"form": "4", "date": "2026-01-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002195", "price_sensitive": false}], "performance": {"ticker": "HURC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.21, "volume": 4070.0}, {"date": "2016-08-09", "close": 28.57, "volume": 12351.0}, {"date": "2016-08-10", "close": 28.36, "volume": 3876.0}, {"date": "2016-08-11", "close": 28.79, "volume": 4082.0}, {"date": "2016-08-12", "close": 28.45, "volume": 13026.0}, {"date": "2016-08-15", "close": 28.71, "volume": 4429.0}, {"date": "2016-08-16", "close": 28.77, "volume": 6265.0}, {"date": "2016-08-17", "close": 28.53, "volume": 3004.0}, {"date": "2016-08-18", "close": 28.56, "volume": 10888.0}, {"date": "2016-08-19", "close": 28.57, "volume": 6892.0}, {"date": "2016-08-22", "close": 27.54, "volume": 18629.0}, {"date": "2016-08-23", "close": 27.91, "volume": 5643.0}, {"date": "2016-08-24", "close": 27.62, "volume": 8100.0}, {"date": "2016-08-25", "close": 27.57, "volume": 5401.0}, {"date": "2016-08-26", "close": 27.55, "volume": 5999.0}, {"date": "2016-08-29", "close": 27.31, "volume": 14343.0}, {"date": "2016-08-30", "close": 27.06, "volume": 8351.0}, {"date": "2016-08-31", "close": 27.01, "volume": 15725.0}, {"date": "2016-09-01", "close": 27.96, "volume": 13484.0}, {"date": "2016-09-02", "close": 27.24, "volume": 14893.0}, {"date": "2016-09-06", "close": 27.51, "volume": 29970.0}, {"date": "2016-09-07", "close": 27.63, "volume": 13194.0}, {"date": "2016-09-08", "close": 28.37, "volume": 10468.0}, {"date": "2016-09-09", "close": 27.39, "volume": 12285.0}, {"date": "2016-09-12", "close": 27.38, "volume": 4895.0}, {"date": "2016-09-13", "close": 27.04, "volume": 12735.0}, {"date": "2016-09-14", "close": 27.13, "volume": 8953.0}, {"date": "2016-09-15", "close": 27.56, "volume": 9488.0}, {"date": "2016-09-16", "close": 28.7, "volume": 26872.0}, {"date": "2016-09-19", "close": 29.1, "volume": 14249.0}, {"date": "2016-09-20", "close": 28.78, "volume": 6452.0}, {"date": "2016-09-21", "close": 28.32, "volume": 9665.0}, {"date": "2016-09-22", "close": 28.41, "volume": 6358.0}, {"date": "2016-09-23", "close": 28.14, "volume": 5254.0}, {"date": "2016-09-26", "close": 27.74, "volume": 7571.0}, {"date": "2016-09-27", "close": 27.91, "volume": 6232.0}, {"date": "2016-09-28", "close": 27.98, "volume": 9655.0}, {"date": "2016-09-29", "close": 27.76, "volume": 4818.0}, {"date": "2016-09-30", "close": 28.07, "volume": 7458.0}, {"date": "2016-10-03", "close": 27.73, "volume": 22639.0}, {"date": "2016-10-04", "close": 27.87, "volume": 6277.0}, {"date": "2016-10-05", "close": 28.11, "volume": 7794.0}, {"date": "2016-10-06", "close": 27.68, "volume": 3699.0}, {"date": "2016-10-07", "close": 27.53, "volume": 8148.0}, {"date": "2016-10-10", "close": 28.05, "volume": 2497.0}, {"date": "2016-10-11", "close": 27.75, "volume": 12495.0}, {"date": "2016-10-12", "close": 27.7, "volume": 4193.0}, {"date": "2016-10-13", "close": 27.2, "volume": 3456.0}, {"date": "2016-10-14", "close": 27.25, "volume": 5983.0}, {"date": "2016-10-17", "close": 27.4, "volume": 6262.0}, {"date": "2016-10-18", "close": 27.4, "volume": 7627.0}, {"date": "2016-10-19", "close": 27.4, "volume": 3284.0}, {"date": "2016-10-20", "close": 27.1, "volume": 780.0}, {"date": "2016-10-21", "close": 26.75, "volume": 4188.0}, {"date": "2016-10-24", "close": 27.55, "volume": 5836.0}, {"date": "2016-10-25", "close": 27.15, "volume": 8768.0}, {"date": "2016-10-26", "close": 26.25, "volume": 11027.0}, {"date": "2016-10-27", "close": 25.6, "volume": 19310.0}, {"date": "2016-10-28", "close": 25.95, "volume": 1773.0}, {"date": "2016-10-31", "close": 26.2, "volume": 32994.0}, {"date": "2016-11-01", "close": 26.0, "volume": 3187.0}, {"date": "2016-11-02", "close": 25.55, "volume": 5249.0}, {"date": "2016-11-03", "close": 25.0, "volume": 13985.0}, {"date": "2016-11-04", "close": 25.2, "volume": 8494.0}, {"date": "2016-11-07", "close": 25.65, "volume": 3106.0}, {"date": "2016-11-08", "close": 25.95, "volume": 1922.0}, {"date": "2016-11-09", "close": 28.25, "volume": 13403.0}, {"date": "2016-11-10", "close": 28.5, "volume": 24671.0}, {"date": "2016-11-11", "close": 29.55, "volume": 36926.0}, {"date": "2016-11-14", "close": 29.95, "volume": 16147.0}, {"date": "2016-11-15", "close": 30.65, "volume": 6961.0}, {"date": "2016-11-16", "close": 30.95, "volume": 6611.0}, {"date": "2016-11-17", "close": 31.05, "volume": 4764.0}, {"date": "2016-11-18", "close": 31.55, "volume": 8336.0}, {"date": "2016-11-21", "close": 31.5, "volume": 23159.0}, {"date": "2016-11-22", "close": 31.3, "volume": 5687.0}, {"date": "2016-11-23", "close": 32.0, "volume": 10875.0}, {"date": "2016-11-25", "close": 32.2, "volume": 2142.0}, {"date": "2016-11-28", "close": 32.5, "volume": 8946.0}, {"date": "2016-11-29", "close": 32.25, "volume": 13691.0}, {"date": "2016-11-30", "close": 32.6, "volume": 10971.0}, {"date": "2016-12-01", "close": 32.75, "volume": 21252.0}, {"date": "2016-12-02", "close": 32.75, "volume": 14204.0}, {"date": "2016-12-05", "close": 34.0, "volume": 14757.0}, {"date": "2016-12-06", "close": 33.55, "volume": 11154.0}, {"date": "2016-12-07", "close": 33.2, "volume": 12568.0}, {"date": "2016-12-08", "close": 33.15, "volume": 15417.0}, {"date": "2016-12-09", "close": 33.75, "volume": 17445.0}, {"date": "2016-12-12", "close": 33.85, "volume": 8121.0}, {"date": "2016-12-13", "close": 33.65, "volume": 17117.0}, {"date": "2016-12-14", "close": 32.55, "volume": 13964.0}, {"date": "2016-12-15", "close": 32.6, "volume": 13449.0}, {"date": "2016-12-16", "close": 32.0, "volume": 34839.0}, {"date": "2016-12-19", "close": 32.05, "volume": 15499.0}, {"date": "2016-12-20", "close": 32.15, "volume": 13306.0}, {"date": "2016-12-21", "close": 31.85, "volume": 6600.0}, {"date": "2016-12-22", "close": 31.65, "volume": 13079.0}, {"date": "2016-12-23", "close": 32.05, "volume": 6014.0}, {"date": "2016-12-27", "close": 32.0, "volume": 25297.0}, {"date": "2016-12-28", "close": 32.3, "volume": 12867.0}, {"date": "2016-12-29", "close": 32.4, "volume": 3813.0}, {"date": "2016-12-30", "close": 33.1, "volume": 11090.0}, {"date": "2017-01-03", "close": 33.5, "volume": 20986.0}, {"date": "2017-01-04", "close": 34.3, "volume": 12760.0}, {"date": "2017-01-05", "close": 33.9, "volume": 13868.0}, {"date": "2017-01-06", "close": 33.7, "volume": 7356.0}, {"date": "2017-01-09", "close": 33.15, "volume": 8974.0}, {"date": "2017-01-10", "close": 33.45, "volume": 4040.0}, {"date": "2017-01-11", "close": 32.9, "volume": 6448.0}, {"date": "2017-01-12", "close": 31.45, "volume": 2962.0}, {"date": "2017-01-13", "close": 31.95, "volume": 6822.0}, {"date": "2017-01-17", "close": 30.8, "volume": 7673.0}, {"date": "2017-01-18", "close": 30.5, "volume": 3108.0}, {"date": "2017-01-19", "close": 29.15, "volume": 12006.0}, {"date": "2017-01-20", "close": 29.1, "volume": 49215.0}, {"date": "2017-01-23", "close": 29.3, "volume": 10001.0}, {"date": "2017-01-24", "close": 30.3, "volume": 9928.0}, {"date": "2017-01-25", "close": 30.35, "volume": 12552.0}, {"date": "2017-01-26", "close": 30.1, "volume": 3106.0}, {"date": "2017-01-27", "close": 30.45, "volume": 5303.0}, {"date": "2017-01-30", "close": 30.5, "volume": 8507.0}, {"date": "2017-01-31", "close": 30.6, "volume": 4964.0}, {"date": "2017-02-01", "close": 30.25, "volume": 9218.0}, {"date": "2017-02-02", "close": 30.0, "volume": 21269.0}, {"date": "2017-02-03", "close": 30.7, "volume": 53301.0}, {"date": "2017-02-06", "close": 29.5, "volume": 31860.0}, {"date": "2017-02-07", "close": 29.25, "volume": 15882.0}, {"date": "2017-02-08", "close": 28.65, "volume": 28619.0}, {"date": "2017-02-09", "close": 29.25, "volume": 10366.0}, {"date": "2017-02-10", "close": 29.15, "volume": 8154.0}, {"date": "2017-02-13", "close": 29.2, "volume": 4718.0}, {"date": "2017-02-14", "close": 28.45, "volume": 8372.0}, {"date": "2017-02-15", "close": 28.85, "volume": 8112.0}, {"date": "2017-02-16", "close": 28.45, "volume": 22459.0}, {"date": "2017-02-17", "close": 28.0, "volume": 16171.0}, {"date": "2017-02-21", "close": 28.25, "volume": 18699.0}, {"date": "2017-02-22", "close": 28.75, "volume": 7134.0}, {"date": "2017-02-23", "close": 28.2, "volume": 5486.0}, {"date": "2017-02-24", "close": 28.35, "volume": 4228.0}, {"date": "2017-02-27", "close": 29.25, "volume": 6144.0}, {"date": "2017-02-28", "close": 27.5, "volume": 31637.0}, {"date": "2017-03-01", "close": 27.75, "volume": 12925.0}, {"date": "2017-03-02", "close": 27.05, "volume": 19410.0}, {"date": "2017-03-03", "close": 27.6, "volume": 66548.0}, {"date": "2017-03-06", "close": 28.0, "volume": 41075.0}, {"date": "2017-03-07", "close": 27.7, "volume": 4780.0}, {"date": "2017-03-08", "close": 26.75, "volume": 6710.0}, {"date": "2017-03-09", "close": 26.8, "volume": 41361.0}, {"date": "2017-03-10", "close": 27.65, "volume": 43898.0}, {"date": "2017-03-13", "close": 28.0, "volume": 19072.0}, {"date": "2017-03-14", "close": 28.0, "volume": 18561.0}, {"date": "2017-03-15", "close": 28.7, "volume": 5860.0}, {"date": "2017-03-16", "close": 29.05, "volume": 40961.0}, {"date": "2017-03-17", "close": 30.4, "volume": 62944.0}, {"date": "2017-03-20", "close": 30.95, "volume": 15728.0}, {"date": "2017-03-21", "close": 31.0, "volume": 54471.0}, {"date": "2017-03-22", "close": 30.1, "volume": 24157.0}, {"date": "2017-03-23", "close": 29.95, "volume": 44709.0}, {"date": "2017-03-24", "close": 29.2, "volume": 5699.0}, {"date": "2017-03-27", "close": 27.65, "volume": 70252.0}, {"date": "2017-03-28", "close": 28.85, "volume": 17273.0}, {"date": "2017-03-29", "close": 29.15, "volume": 6633.0}, {"date": "2017-03-30", "close": 30.85, "volume": 12856.0}, {"date": "2017-03-31", "close": 31.1, "volume": 58359.0}, {"date": "2017-04-03", "close": 30.15, "volume": 55378.0}, {"date": "2017-04-04", "close": 30.9, "volume": 62150.0}, {"date": "2017-04-05", "close": 29.6, "volume": 44531.0}, {"date": "2017-04-06", "close": 30.2, "volume": 18086.0}, {"date": "2017-04-07", "close": 29.45, "volume": 5598.0}, {"date": "2017-04-10", "close": 29.1, "volume": 7922.0}, {"date": "2017-04-11", "close": 28.05, "volume": 42083.0}, {"date": "2017-04-12", "close": 27.65, "volume": 8259.0}, {"date": "2017-04-13", "close": 27.3, "volume": 16513.0}, {"date": "2017-04-17", "close": 27.85, "volume": 17648.0}, {"date": "2017-04-18", "close": 27.85, "volume": 8840.0}, {"date": "2017-04-19", "close": 27.85, "volume": 18693.0}, {"date": "2017-04-20", "close": 28.65, "volume": 11342.0}, {"date": "2017-04-21", "close": 28.4, "volume": 15372.0}, {"date": "2017-04-24", "close": 29.15, "volume": 16612.0}, {"date": "2017-04-25", "close": 30.0, "volume": 14844.0}, {"date": "2017-04-26", "close": 29.6, "volume": 18213.0}, {"date": "2017-04-27", "close": 29.75, "volume": 10907.0}, {"date": "2017-04-28", "close": 29.0, "volume": 11657.0}, {"date": "2017-05-01", "close": 28.45, "volume": 6334.0}, {"date": "2017-05-02", "close": 28.6, "volume": 6097.0}, {"date": "2017-05-03", "close": 28.6, "volume": 9110.0}, {"date": "2017-05-04", "close": 28.65, "volume": 5163.0}, {"date": "2017-05-05", "close": 29.2, "volume": 10791.0}, {"date": "2017-05-08", "close": 29.6, "volume": 20961.0}, {"date": "2017-05-09", "close": 29.45, "volume": 7238.0}, {"date": "2017-05-10", "close": 29.0, "volume": 7143.0}, {"date": "2017-05-11", "close": 29.2, "volume": 8390.0}, {"date": "2017-05-12", "close": 28.55, "volume": 7801.0}, {"date": "2017-05-15", "close": 29.3, "volume": 114129.0}, {"date": "2017-05-16", "close": 28.9, "volume": 80991.0}, {"date": "2017-05-17", "close": 28.45, "volume": 47590.0}, {"date": "2017-05-18", "close": 28.7, "volume": 23697.0}, {"date": "2017-05-19", "close": 28.3, "volume": 21207.0}, {"date": "2017-05-22", "close": 28.95, "volume": 9125.0}, {"date": "2017-05-23", "close": 29.1, "volume": 10207.0}, {"date": "2017-05-24", "close": 28.6, "volume": 9867.0}, {"date": "2017-05-25", "close": 28.3, "volume": 17168.0}, {"date": "2017-05-26", "close": 28.0, "volume": 8600.0}, {"date": "2017-05-30", "close": 28.4, "volume": 14250.0}, {"date": "2017-05-31", "close": 29.1, "volume": 14891.0}, {"date": "2017-06-01", "close": 29.75, "volume": 23140.0}, {"date": "2017-06-02", "close": 31.8, "volume": 39764.0}, {"date": "2017-06-05", "close": 32.0, "volume": 32112.0}, {"date": "2017-06-06", "close": 33.2, "volume": 35200.0}, {"date": "2017-06-07", "close": 32.95, "volume": 14757.0}, {"date": "2017-06-08", "close": 33.4, "volume": 23247.0}, {"date": "2017-06-09", "close": 33.85, "volume": 23556.0}, {"date": "2017-06-12", "close": 33.15, "volume": 16402.0}, {"date": "2017-06-13", "close": 32.75, "volume": 20434.0}, {"date": "2017-06-14", "close": 32.65, "volume": 10047.0}, {"date": "2017-06-15", "close": 33.1, "volume": 16531.0}, {"date": "2017-06-16", "close": 33.2, "volume": 29319.0}, {"date": "2017-06-19", "close": 33.2, "volume": 12444.0}, {"date": "2017-06-20", "close": 33.1, "volume": 11804.0}, {"date": "2017-06-21", "close": 32.6, "volume": 25729.0}, {"date": "2017-06-22", "close": 33.4, "volume": 10511.0}, {"date": "2017-06-23", "close": 33.4, "volume": 74358.0}, {"date": "2017-06-26", "close": 33.9, "volume": 18985.0}, {"date": "2017-06-27", "close": 33.6, "volume": 31860.0}, {"date": "2017-06-28", "close": 34.75, "volume": 26203.0}, {"date": "2017-06-29", "close": 34.55, "volume": 26560.0}, {"date": "2017-06-30", "close": 34.75, "volume": 31827.0}, {"date": "2017-07-03", "close": 35.2, "volume": 6329.0}, {"date": "2017-07-05", "close": 35.1, "volume": 12675.0}, {"date": "2017-07-06", "close": 33.95, "volume": 21852.0}, {"date": "2017-07-07", "close": 34.75, "volume": 19948.0}, {"date": "2017-07-10", "close": 34.55, "volume": 13910.0}, {"date": "2017-07-11", "close": 34.15, "volume": 32744.0}, {"date": "2017-07-12", "close": 33.9, "volume": 37851.0}, {"date": "2017-07-13", "close": 34.5, "volume": 24117.0}, {"date": "2017-07-14", "close": 34.35, "volume": 21707.0}, {"date": "2017-07-17", "close": 34.25, "volume": 17051.0}, {"date": "2017-07-18", "close": 34.25, "volume": 13627.0}, {"date": "2017-07-19", "close": 33.95, "volume": 13460.0}, {"date": "2017-07-20", "close": 33.95, "volume": 8984.0}, {"date": "2017-07-21", "close": 33.75, "volume": 17398.0}, {"date": "2017-07-24", "close": 33.7, "volume": 15292.0}, {"date": "2017-07-25", "close": 34.0, "volume": 19418.0}, {"date": "2017-07-26", "close": 33.45, "volume": 9792.0}, {"date": "2017-07-27", "close": 33.1, "volume": 25215.0}, {"date": "2017-07-28", "close": 32.95, "volume": 10585.0}, {"date": "2017-07-31", "close": 32.95, "volume": 34128.0}, {"date": "2017-08-01", "close": 33.4, "volume": 38090.0}, {"date": "2017-08-02", "close": 33.1, "volume": 24817.0}, {"date": "2017-08-03", "close": 33.4, "volume": 36962.0}, {"date": "2017-08-04", "close": 33.95, "volume": 35567.0}, {"date": "2017-08-07", "close": 33.9, "volume": 55713.0}, {"date": "2017-08-08", "close": 34.9, "volume": 42612.0}, {"date": "2017-08-09", "close": 34.25, "volume": 37195.0}, {"date": "2017-08-10", "close": 34.4, "volume": 26412.0}, {"date": "2017-08-11", "close": 34.35, "volume": 25464.0}, {"date": "2017-08-14", "close": 35.1, "volume": 36301.0}, {"date": "2017-08-15", "close": 35.35, "volume": 19006.0}, {"date": "2017-08-16", "close": 35.55, "volume": 13623.0}, {"date": "2017-08-17", "close": 34.35, "volume": 20456.0}, {"date": "2017-08-18", "close": 34.3, "volume": 16112.0}, {"date": "2017-08-21", "close": 34.05, "volume": 10497.0}, {"date": "2017-08-22", "close": 34.15, "volume": 13087.0}, {"date": "2017-08-23", "close": 33.1, "volume": 31787.0}, {"date": "2017-08-24", "close": 33.2, "volume": 14120.0}, {"date": "2017-08-25", "close": 34.05, "volume": 27502.0}, {"date": "2017-08-28", "close": 34.15, "volume": 20703.0}, {"date": "2017-08-29", "close": 34.2, "volume": 31367.0}, {"date": "2017-08-30", "close": 34.55, "volume": 32487.0}, {"date": "2017-08-31", "close": 35.15, "volume": 49566.0}, {"date": "2017-09-01", "close": 35.75, "volume": 13238.0}, {"date": "2017-09-05", "close": 34.85, "volume": 10057.0}, {"date": "2017-09-06", "close": 34.5, "volume": 12777.0}, {"date": "2017-09-07", "close": 33.85, "volume": 19627.0}, {"date": "2017-09-08", "close": 34.45, "volume": 40510.0}, {"date": "2017-09-11", "close": 36.3, "volume": 32837.0}, {"date": "2017-09-12", "close": 38.05, "volume": 64931.0}, {"date": "2017-09-13", "close": 37.45, "volume": 27286.0}, {"date": "2017-09-14", "close": 37.25, "volume": 21571.0}, {"date": "2017-09-15", "close": 37.95, "volume": 64816.0}, {"date": "2017-09-18", "close": 38.8, "volume": 36409.0}, {"date": "2017-09-19", "close": 38.75, "volume": 28673.0}, {"date": "2017-09-20", "close": 38.85, "volume": 33043.0}, {"date": "2017-09-21", "close": 39.5, "volume": 31524.0}, {"date": "2017-09-22", "close": 39.7, "volume": 32764.0}, {"date": "2017-09-25", "close": 38.9, "volume": 38947.0}, {"date": "2017-09-26", "close": 39.55, "volume": 34262.0}, {"date": "2017-09-27", "close": 40.35, "volume": 50021.0}, {"date": "2017-09-28", "close": 41.25, "volume": 80848.0}, {"date": "2017-09-29", "close": 41.6, "volume": 46356.0}, {"date": "2017-10-02", "close": 42.35, "volume": 38001.0}, {"date": "2017-10-03", "close": 42.3, "volume": 32403.0}, {"date": "2017-10-04", "close": 42.45, "volume": 26489.0}, {"date": "2017-10-05", "close": 42.9, "volume": 18707.0}, {"date": "2017-10-06", "close": 43.25, "volume": 28785.0}, {"date": "2017-10-09", "close": 43.4, "volume": 20543.0}, {"date": "2017-10-10", "close": 44.55, "volume": 19984.0}, {"date": "2017-10-11", "close": 44.15, "volume": 30544.0}, {"date": "2017-10-12", "close": 44.3, "volume": 16666.0}, {"date": "2017-10-13", "close": 44.35, "volume": 10800.0}, {"date": "2017-10-16", "close": 45.0, "volume": 33745.0}, {"date": "2017-10-17", "close": 44.95, "volume": 21002.0}, {"date": "2017-10-18", "close": 44.9, "volume": 17119.0}, {"date": "2017-10-19", "close": 44.65, "volume": 12479.0}, {"date": "2017-10-20", "close": 45.05, "volume": 16471.0}, {"date": "2017-10-23", "close": 45.75, "volume": 16713.0}, {"date": "2017-10-24", "close": 46.15, "volume": 33950.0}, {"date": "2017-10-25", "close": 45.95, "volume": 22224.0}, {"date": "2017-10-26", "close": 46.15, "volume": 24086.0}, {"date": "2017-10-27", "close": 45.95, "volume": 18441.0}, {"date": "2017-10-30", "close": 44.35, "volume": 16960.0}, {"date": "2017-10-31", "close": 44.75, "volume": 45660.0}, {"date": "2017-11-01", "close": 44.45, "volume": 10738.0}, {"date": "2017-11-02", "close": 45.0, "volume": 26983.0}, {"date": "2017-11-03", "close": 45.1, "volume": 14234.0}, {"date": "2017-11-06", "close": 44.2, "volume": 21341.0}, {"date": "2017-11-07", "close": 43.8, "volume": 17694.0}, {"date": "2017-11-08", "close": 44.6, "volume": 18089.0}, {"date": "2017-11-09", "close": 42.85, "volume": 15113.0}, {"date": "2017-11-10", "close": 42.75, "volume": 7661.0}, {"date": "2017-11-13", "close": 42.0, "volume": 13505.0}, {"date": "2017-11-14", "close": 42.5, "volume": 48859.0}, {"date": "2017-11-15", "close": 42.3, "volume": 27390.0}, {"date": "2017-11-16", "close": 42.95, "volume": 58920.0}, {"date": "2017-11-17", "close": 43.3, "volume": 15273.0}, {"date": "2017-11-20", "close": 43.65, "volume": 21594.0}, {"date": "2017-11-21", "close": 44.45, "volume": 15492.0}, {"date": "2017-11-22", "close": 44.85, "volume": 21395.0}, {"date": "2017-11-24", "close": 44.9, "volume": 6002.0}, {"date": "2017-11-27", "close": 44.1, "volume": 29719.0}, {"date": "2017-11-28", "close": 45.1, "volume": 16495.0}, {"date": "2017-11-29", "close": 44.6, "volume": 11767.0}, {"date": "2017-11-30", "close": 44.6, "volume": 18102.0}, {"date": "2017-12-01", "close": 43.25, "volume": 16624.0}, {"date": "2017-12-04", "close": 43.15, "volume": 10832.0}, {"date": "2017-12-05", "close": 42.8, "volume": 16632.0}, {"date": "2017-12-06", "close": 41.95, "volume": 20896.0}, {"date": "2017-12-07", "close": 42.1, "volume": 21093.0}, {"date": "2017-12-08", "close": 41.75, "volume": 17157.0}, {"date": "2017-12-11", "close": 40.8, "volume": 29291.0}, {"date": "2017-12-12", "close": 40.95, "volume": 22539.0}, {"date": "2017-12-13", "close": 41.3, "volume": 23220.0}, {"date": "2017-12-14", "close": 40.5, "volume": 32585.0}, {"date": "2017-12-15", "close": 41.0, "volume": 60853.0}, {"date": "2017-12-18", "close": 42.15, "volume": 26325.0}, {"date": "2017-12-19", "close": 41.85, "volume": 15716.0}, {"date": "2017-12-20", "close": 41.9, "volume": 20278.0}, {"date": "2017-12-21", "close": 41.55, "volume": 8908.0}, {"date": "2017-12-22", "close": 41.65, "volume": 12173.0}, {"date": "2017-12-26", "close": 42.45, "volume": 11236.0}, {"date": "2017-12-27", "close": 42.15, "volume": 14054.0}, {"date": "2017-12-28", "close": 42.25, "volume": 37597.0}, {"date": "2017-12-29", "close": 42.2, "volume": 46496.0}, {"date": "2018-01-02", "close": 42.05, "volume": 11875.0}, {"date": "2018-01-03", "close": 42.2, "volume": 14680.0}, {"date": "2018-01-04", "close": 42.2, "volume": 14118.0}, {"date": "2018-01-05", "close": 45.4, "volume": 69825.0}, {"date": "2018-01-08", "close": 47.1, "volume": 66828.0}, {"date": "2018-01-09", "close": 47.95, "volume": 62709.0}, {"date": "2018-01-10", "close": 47.0, "volume": 34676.0}, {"date": "2018-01-11", "close": 47.6, "volume": 36445.0}, {"date": "2018-01-12", "close": 47.9, "volume": 33796.0}, {"date": "2018-01-16", "close": 46.8, "volume": 49853.0}, {"date": "2018-01-17", "close": 48.05, "volume": 94077.0}, {"date": "2018-01-18", "close": 48.0, "volume": 48326.0}, {"date": "2018-01-19", "close": 48.9, "volume": 38956.0}, {"date": "2018-01-22", "close": 48.85, "volume": 32581.0}, {"date": "2018-01-23", "close": 48.15, "volume": 16534.0}, {"date": "2018-01-24", "close": 46.8, "volume": 28173.0}, {"date": "2018-01-25", "close": 48.2, "volume": 34700.0}, {"date": "2018-01-26", "close": 47.65, "volume": 30087.0}, {"date": "2018-01-29", "close": 46.95, "volume": 17246.0}, {"date": "2018-01-30", "close": 46.95, "volume": 27031.0}, {"date": "2018-01-31", "close": 45.15, "volume": 19301.0}, {"date": "2018-02-01", "close": 45.65, "volume": 33932.0}, {"date": "2018-02-02", "close": 44.75, "volume": 27633.0}, {"date": "2018-02-05", "close": 42.75, "volume": 35287.0}, {"date": "2018-02-06", "close": 43.1, "volume": 20756.0}, {"date": "2018-02-07", "close": 43.1, "volume": 19353.0}, {"date": "2018-02-08", "close": 40.85, "volume": 27541.0}, {"date": "2018-02-09", "close": 41.4, "volume": 33299.0}, {"date": "2018-02-12", "close": 41.7, "volume": 19953.0}, {"date": "2018-02-13", "close": 41.95, "volume": 22777.0}, {"date": "2018-02-14", "close": 43.5, "volume": 45813.0}, {"date": "2018-02-15", "close": 43.1, "volume": 13009.0}, {"date": "2018-02-16", "close": 43.15, "volume": 34885.0}, {"date": "2018-02-20", "close": 41.75, "volume": 25134.0}, {"date": "2018-02-21", "close": 43.45, "volume": 24039.0}, {"date": "2018-02-22", "close": 42.4, "volume": 14104.0}, {"date": "2018-02-23", "close": 42.1, "volume": 12786.0}, {"date": "2018-02-26", "close": 42.4, "volume": 11895.0}, {"date": "2018-02-27", "close": 42.3, "volume": 21727.0}, {"date": "2018-02-28", "close": 41.85, "volume": 19883.0}, {"date": "2018-03-01", "close": 40.4, "volume": 17512.0}, {"date": "2018-03-02", "close": 40.4, "volume": 24602.0}, {"date": "2018-03-05", "close": 40.9, "volume": 18701.0}, {"date": "2018-03-06", "close": 40.8, "volume": 18844.0}, {"date": "2018-03-07", "close": 41.6, "volume": 29829.0}, {"date": "2018-03-08", "close": 41.75, "volume": 13109.0}, {"date": "2018-03-09", "close": 47.9, "volume": 136624.0}, {"date": "2018-03-12", "close": 46.65, "volume": 53388.0}, {"date": "2018-03-13", "close": 46.9, "volume": 30603.0}, {"date": "2018-03-14", "close": 46.1, "volume": 19314.0}, {"date": "2018-03-15", "close": 46.05, "volume": 14990.0}, {"date": "2018-03-16", "close": 47.4, "volume": 66568.0}, {"date": "2018-03-19", "close": 47.25, "volume": 34796.0}, {"date": "2018-03-20", "close": 46.95, "volume": 15765.0}, {"date": "2018-03-21", "close": 46.5, "volume": 18922.0}, {"date": "2018-03-22", "close": 45.8, "volume": 15306.0}, {"date": "2018-03-23", "close": 45.0, "volume": 15416.0}, {"date": "2018-03-26", "close": 45.3, "volume": 27007.0}, {"date": "2018-03-27", "close": 45.2, "volume": 25096.0}, {"date": "2018-03-28", "close": 45.1, "volume": 31269.0}, {"date": "2018-03-29", "close": 45.9, "volume": 65850.0}, {"date": "2018-04-02", "close": 45.25, "volume": 31187.0}, {"date": "2018-04-03", "close": 44.9, "volume": 22408.0}, {"date": "2018-04-04", "close": 44.8, "volume": 19427.0}, {"date": "2018-04-05", "close": 45.85, "volume": 16714.0}, {"date": "2018-04-06", "close": 45.4, "volume": 21003.0}, {"date": "2018-04-09", "close": 45.25, "volume": 14564.0}, {"date": "2018-04-10", "close": 47.075, "volume": 41790.0}, {"date": "2018-04-11", "close": 46.0, "volume": 12664.0}, {"date": "2018-04-12", "close": 45.85, "volume": 11737.0}, {"date": "2018-04-13", "close": 45.7, "volume": 10637.0}, {"date": "2018-04-16", "close": 46.9, "volume": 20687.0}, {"date": "2018-04-17", "close": 47.05, "volume": 17339.0}, {"date": "2018-04-18", "close": 47.35, "volume": 19889.0}, {"date": "2018-04-19", "close": 47.3, "volume": 8983.0}, {"date": "2018-04-20", "close": 47.05, "volume": 14689.0}, {"date": "2018-04-23", "close": 46.15, "volume": 18201.0}, {"date": "2018-04-24", "close": 45.95, "volume": 14473.0}, {"date": "2018-04-25", "close": 45.35, "volume": 12936.0}, {"date": "2018-04-26", "close": 45.5, "volume": 13015.0}, {"date": "2018-04-27", "close": 44.65, "volume": 12471.0}, {"date": "2018-04-30", "close": 44.2, "volume": 17463.0}, {"date": "2018-05-01", "close": 44.2, "volume": 14406.0}, {"date": "2018-05-02", "close": 44.25, "volume": 14070.0}, {"date": "2018-05-03", "close": 44.3, "volume": 12279.0}, {"date": "2018-05-04", "close": 44.65, "volume": 10482.0}, {"date": "2018-05-07", "close": 45.2, "volume": 11007.0}, {"date": "2018-05-08", "close": 45.9, "volume": 19194.0}, {"date": "2018-05-09", "close": 46.3, "volume": 19324.0}, {"date": "2018-05-10", "close": 46.6, "volume": 12500.0}, {"date": "2018-05-11", "close": 46.15, "volume": 5664.0}, {"date": "2018-05-14", "close": 45.6, "volume": 14575.0}, {"date": "2018-05-15", "close": 45.7, "volume": 7324.0}, {"date": "2018-05-16", "close": 46.1, "volume": 5729.0}, {"date": "2018-05-17", "close": 46.95, "volume": 17375.0}, {"date": "2018-05-18", "close": 47.0, "volume": 12263.0}, {"date": "2018-05-21", "close": 47.25, "volume": 24287.0}, {"date": "2018-05-22", "close": 46.45, "volume": 10549.0}, {"date": "2018-05-23", "close": 47.65, "volume": 26487.0}, {"date": "2018-05-24", "close": 47.5, "volume": 9894.0}, {"date": "2018-05-25", "close": 47.35, "volume": 8283.0}, {"date": "2018-05-29", "close": 47.5, "volume": 10081.0}, {"date": "2018-05-30", "close": 49.2, "volume": 40634.0}, {"date": "2018-05-31", "close": 47.95, "volume": 35546.0}, {"date": "2018-06-01", "close": 47.6, "volume": 16685.0}, {"date": "2018-06-04", "close": 46.6, "volume": 39506.0}, {"date": "2018-06-05", "close": 47.9, "volume": 15520.0}, {"date": "2018-06-06", "close": 48.6, "volume": 22562.0}, {"date": "2018-06-07", "close": 47.55, "volume": 12080.0}, {"date": "2018-06-08", "close": 46.6, "volume": 38115.0}, {"date": "2018-06-11", "close": 45.15, "volume": 40914.0}, {"date": "2018-06-12", "close": 44.75, "volume": 17986.0}, {"date": "2018-06-13", "close": 44.5, "volume": 10540.0}, {"date": "2018-06-14", "close": 44.3, "volume": 14039.0}, {"date": "2018-06-15", "close": 44.4, "volume": 21473.0}, {"date": "2018-06-18", "close": 44.3, "volume": 22054.0}, {"date": "2018-06-19", "close": 42.95, "volume": 49548.0}, {"date": "2018-06-20", "close": 44.55, "volume": 16126.0}, {"date": "2018-06-21", "close": 44.5, "volume": 34400.0}, {"date": "2018-06-22", "close": 45.75, "volume": 79929.0}, {"date": "2018-06-25", "close": 46.0, "volume": 37376.0}, {"date": "2018-06-26", "close": 46.35, "volume": 21220.0}, {"date": "2018-06-27", "close": 45.65, "volume": 12425.0}, {"date": "2018-06-28", "close": 45.1, "volume": 19328.0}, {"date": "2018-06-29", "close": 44.75, "volume": 38392.0}, {"date": "2018-07-02", "close": 45.3, "volume": 18359.0}, {"date": "2018-07-03", "close": 45.45, "volume": 5535.0}, {"date": "2018-07-05", "close": 45.4, "volume": 32056.0}, {"date": "2018-07-06", "close": 45.35, "volume": 9106.0}, {"date": "2018-07-09", "close": 45.8, "volume": 10745.0}, {"date": "2018-07-10", "close": 45.45, "volume": 13132.0}, {"date": "2018-07-11", "close": 44.85, "volume": 16384.0}, {"date": "2018-07-12", "close": 44.55, "volume": 10793.0}, {"date": "2018-07-13", "close": 44.5, "volume": 7336.0}, {"date": "2018-07-16", "close": 44.15, "volume": 12943.0}, {"date": "2018-07-17", "close": 44.05, "volume": 6393.0}, {"date": "2018-07-18", "close": 44.3, "volume": 8457.0}, {"date": "2018-07-19", "close": 44.45, "volume": 9926.0}, {"date": "2018-07-20", "close": 44.25, "volume": 7678.0}, {"date": "2018-07-23", "close": 43.8, "volume": 8638.0}, {"date": "2018-07-24", "close": 44.25, "volume": 7629.0}, {"date": "2018-07-25", "close": 43.9, "volume": 8505.0}, {"date": "2018-07-26", "close": 44.7, "volume": 7387.0}, {"date": "2018-07-27", "close": 43.65, "volume": 16014.0}, {"date": "2018-07-30", "close": 43.65, "volume": 7980.0}, {"date": "2018-07-31", "close": 44.3, "volume": 9352.0}, {"date": "2018-08-01", "close": 45.4, "volume": 16836.0}, {"date": "2018-08-02", "close": 45.05, "volume": 7413.0}, {"date": "2018-08-03", "close": 44.15, "volume": 7216.0}, {"date": "2018-08-06", "close": 43.9, "volume": 10531.0}, {"date": "2018-08-07", "close": 43.85, "volume": 7284.0}, {"date": "2018-08-08", "close": 43.7, "volume": 10922.0}, {"date": "2018-08-09", "close": 43.55, "volume": 4130.0}, {"date": "2018-08-10", "close": 43.05, "volume": 10051.0}, {"date": "2018-08-13", "close": 42.2, "volume": 8821.0}, {"date": "2018-08-14", "close": 42.8, "volume": 9375.0}, {"date": "2018-08-15", "close": 42.3, "volume": 8873.0}, {"date": "2018-08-16", "close": 41.25, "volume": 25789.0}, {"date": "2018-08-17", "close": 41.15, "volume": 30145.0}, {"date": "2018-08-20", "close": 41.6, "volume": 8069.0}, {"date": "2018-08-21", "close": 42.05, "volume": 22942.0}, {"date": "2018-08-22", "close": 41.3, "volume": 20682.0}, {"date": "2018-08-23", "close": 41.35, "volume": 12852.0}, {"date": "2018-08-24", "close": 42.0, "volume": 6975.0}, {"date": "2018-08-27", "close": 42.35, "volume": 16991.0}, {"date": "2018-08-28", "close": 42.2, "volume": 3825.0}, {"date": "2018-08-29", "close": 42.8, "volume": 7793.0}, {"date": "2018-08-30", "close": 42.8, "volume": 7770.0}, {"date": "2018-08-31", "close": 42.9, "volume": 5891.0}, {"date": "2018-09-04", "close": 42.55, "volume": 15467.0}, {"date": "2018-09-05", "close": 42.8, "volume": 3922.0}, {"date": "2018-09-06", "close": 41.85, "volume": 6661.0}, {"date": "2018-09-07", "close": 44.2, "volume": 35602.0}, {"date": "2018-09-10", "close": 44.6, "volume": 15446.0}, {"date": "2018-09-11", "close": 44.55, "volume": 17026.0}, {"date": "2018-09-12", "close": 44.15, "volume": 14073.0}, {"date": "2018-09-13", "close": 44.7, "volume": 11955.0}, {"date": "2018-09-14", "close": 45.75, "volume": 16389.0}, {"date": "2018-09-17", "close": 45.2, "volume": 22944.0}, {"date": "2018-09-18", "close": 45.65, "volume": 6026.0}, {"date": "2018-09-19", "close": 45.25, "volume": 12300.0}, {"date": "2018-09-20", "close": 45.15, "volume": 17502.0}, {"date": "2018-09-21", "close": 45.7, "volume": 30072.0}, {"date": "2018-09-24", "close": 44.85, "volume": 11730.0}, {"date": "2018-09-25", "close": 45.0, "volume": 10654.0}, {"date": "2018-09-26", "close": 44.75, "volume": 13331.0}, {"date": "2018-09-27", "close": 44.9, "volume": 25459.0}, {"date": "2018-09-28", "close": 45.1, "volume": 9269.0}, {"date": "2018-10-01", "close": 45.05, "volume": 19656.0}, {"date": "2018-10-02", "close": 44.9, "volume": 13657.0}, {"date": "2018-10-03", "close": 45.64, "volume": 26818.0}, {"date": "2018-10-04", "close": 45.37, "volume": 9487.0}, {"date": "2018-10-05", "close": 45.26, "volume": 16983.0}, {"date": "2018-10-08", "close": 45.05, "volume": 13265.0}, {"date": "2018-10-09", "close": 44.52, "volume": 20193.0}, {"date": "2018-10-10", "close": 43.4, "volume": 32726.0}, {"date": "2018-10-11", "close": 42.77, "volume": 19298.0}, {"date": "2018-10-12", "close": 42.25, "volume": 23132.0}, {"date": "2018-10-15", "close": 42.0, "volume": 15710.0}, {"date": "2018-10-16", "close": 43.34, "volume": 15110.0}, {"date": "2018-10-17", "close": 43.18, "volume": 12436.0}, {"date": "2018-10-18", "close": 42.27, "volume": 9128.0}, {"date": "2018-10-19", "close": 41.75, "volume": 10581.0}, {"date": "2018-10-22", "close": 42.16, "volume": 10261.0}, {"date": "2018-10-23", "close": 41.19, "volume": 10092.0}, {"date": "2018-10-24", "close": 40.85, "volume": 14593.0}, {"date": "2018-10-25", "close": 41.79, "volume": 13439.0}, {"date": "2018-10-26", "close": 40.03, "volume": 29242.0}, {"date": "2018-10-29", "close": 39.59, "volume": 19964.0}, {"date": "2018-10-30", "close": 40.54, "volume": 6106.0}, {"date": "2018-10-31", "close": 40.74, "volume": 13397.0}, {"date": "2018-11-01", "close": 41.15, "volume": 15474.0}, {"date": "2018-11-02", "close": 40.55, "volume": 21111.0}, {"date": "2018-11-05", "close": 41.28, "volume": 13322.0}, {"date": "2018-11-06", "close": 41.16, "volume": 10336.0}, {"date": "2018-11-07", "close": 41.49, "volume": 15572.0}, {"date": "2018-11-08", "close": 42.42, "volume": 4937.0}, {"date": "2018-11-09", "close": 42.19, "volume": 6686.0}, {"date": "2018-11-12", "close": 41.33, "volume": 10146.0}, {"date": "2018-11-13", "close": 40.74, "volume": 10624.0}, {"date": "2018-11-14", "close": 40.01, "volume": 3883.0}, {"date": "2018-11-15", "close": 40.9, "volume": 10016.0}, {"date": "2018-11-16", "close": 40.88, "volume": 13195.0}, {"date": "2018-11-19", "close": 40.5, "volume": 7206.0}, {"date": "2018-11-20", "close": 40.25, "volume": 2718.0}, {"date": "2018-11-21", "close": 39.3, "volume": 3988.0}, {"date": "2018-11-23", "close": 38.96, "volume": 7325.0}, {"date": "2018-11-26", "close": 38.8, "volume": 8043.0}, {"date": "2018-11-27", "close": 38.0, "volume": 2699.0}, {"date": "2018-11-28", "close": 38.53, "volume": 13549.0}, {"date": "2018-11-29", "close": 38.96, "volume": 10866.0}, {"date": "2018-11-30", "close": 38.21, "volume": 17814.0}, {"date": "2018-12-03", "close": 39.7, "volume": 6532.0}, {"date": "2018-12-04", "close": 37.22, "volume": 7325.0}, {"date": "2018-12-06", "close": 38.25, "volume": 37963.0}, {"date": "2018-12-07", "close": 37.33, "volume": 9448.0}, {"date": "2018-12-10", "close": 37.53, "volume": 30630.0}, {"date": "2018-12-11", "close": 37.35, "volume": 11183.0}, {"date": "2018-12-12", "close": 37.66, "volume": 26718.0}, {"date": "2018-12-13", "close": 36.89, "volume": 7227.0}, {"date": "2018-12-14", "close": 37.33, "volume": 4616.0}, {"date": "2018-12-17", "close": 36.59, "volume": 11163.0}, {"date": "2018-12-18", "close": 35.87, "volume": 18258.0}, {"date": "2018-12-19", "close": 35.89, "volume": 11086.0}, {"date": "2018-12-20", "close": 35.53, "volume": 27786.0}, {"date": "2018-12-21", "close": 33.29, "volume": 56983.0}, {"date": "2018-12-24", "close": 32.06, "volume": 12025.0}, {"date": "2018-12-26", "close": 34.31, "volume": 25534.0}, {"date": "2018-12-27", "close": 34.63, "volume": 16185.0}, {"date": "2018-12-28", "close": 35.23, "volume": 10234.0}, {"date": "2018-12-31", "close": 35.7, "volume": 15021.0}, {"date": "2019-01-02", "close": 36.08, "volume": 16043.0}, {"date": "2019-01-03", "close": 36.4, "volume": 18734.0}, {"date": "2019-01-04", "close": 37.81, "volume": 35895.0}, {"date": "2019-01-07", "close": 36.39, "volume": 31800.0}, {"date": "2019-01-08", "close": 36.76, "volume": 24174.0}, {"date": "2019-01-09", "close": 37.7, "volume": 15278.0}, {"date": "2019-01-10", "close": 37.56, "volume": 6777.0}, {"date": "2019-01-11", "close": 36.99, "volume": 16598.0}, {"date": "2019-01-14", "close": 36.12, "volume": 34966.0}, {"date": "2019-01-15", "close": 36.5, "volume": 8695.0}, {"date": "2019-01-16", "close": 36.36, "volume": 82989.0}, {"date": "2019-01-17", "close": 36.43, "volume": 16931.0}, {"date": "2019-01-18", "close": 36.55, "volume": 52125.0}, {"date": "2019-01-22", "close": 37.01, "volume": 20992.0}, {"date": "2019-01-23", "close": 37.24, "volume": 13884.0}, {"date": "2019-01-24", "close": 37.33, "volume": 10554.0}, {"date": "2019-01-25", "close": 37.6, "volume": 11631.0}, {"date": "2019-01-28", "close": 37.34, "volume": 14819.0}, {"date": "2019-01-29", "close": 37.37, "volume": 16333.0}, {"date": "2019-01-30", "close": 38.17, "volume": 11911.0}, {"date": "2019-01-31", "close": 38.35, "volume": 10572.0}, {"date": "2019-02-01", "close": 38.29, "volume": 4967.0}, {"date": "2019-02-04", "close": 38.09, "volume": 25727.0}, {"date": "2019-02-05", "close": 38.44, "volume": 20198.0}, {"date": "2019-02-06", "close": 39.05, "volume": 19264.0}, {"date": "2019-02-07", "close": 38.71, "volume": 11070.0}, {"date": "2019-02-08", "close": 38.5, "volume": 22531.0}, {"date": "2019-02-11", "close": 39.21, "volume": 13721.0}, {"date": "2019-02-12", "close": 39.49, "volume": 13632.0}, {"date": "2019-02-13", "close": 40.18, "volume": 15779.0}, {"date": "2019-02-14", "close": 40.32, "volume": 10514.0}, {"date": "2019-02-15", "close": 40.39, "volume": 25821.0}, {"date": "2019-02-19", "close": 42.2, "volume": 20904.0}, {"date": "2019-02-20", "close": 42.43, "volume": 19954.0}, {"date": "2019-02-21", "close": 42.62, "volume": 13500.0}, {"date": "2019-02-22", "close": 42.64, "volume": 8830.0}, {"date": "2019-02-25", "close": 43.45, "volume": 33101.0}, {"date": "2019-02-26", "close": 42.78, "volume": 26102.0}, {"date": "2019-02-27", "close": 42.42, "volume": 26162.0}, {"date": "2019-02-28", "close": 42.88, "volume": 12069.0}, {"date": "2019-03-01", "close": 42.86, "volume": 12760.0}, {"date": "2019-03-04", "close": 43.2, "volume": 12253.0}, {"date": "2019-03-05", "close": 43.5, "volume": 32519.0}, {"date": "2019-03-06", "close": 42.98, "volume": 35627.0}, {"date": "2019-03-07", "close": 42.25, "volume": 30520.0}, {"date": "2019-03-08", "close": 41.05, "volume": 58020.0}, {"date": "2019-03-11", "close": 42.24, "volume": 43815.0}, {"date": "2019-03-12", "close": 42.0, "volume": 23971.0}, {"date": "2019-03-13", "close": 41.37, "volume": 17576.0}, {"date": "2019-03-14", "close": 40.58, "volume": 33970.0}, {"date": "2019-03-15", "close": 40.47, "volume": 95357.0}, {"date": "2019-03-18", "close": 41.76, "volume": 50395.0}, {"date": "2019-03-19", "close": 41.35, "volume": 25704.0}, {"date": "2019-03-20", "close": 41.3, "volume": 11629.0}, {"date": "2019-03-21", "close": 40.8, "volume": 15541.0}, {"date": "2019-03-22", "close": 39.04, "volume": 33051.0}, {"date": "2019-03-25", "close": 39.71, "volume": 16885.0}, {"date": "2019-03-26", "close": 39.93, "volume": 22521.0}, {"date": "2019-03-27", "close": 40.02, "volume": 21827.0}, {"date": "2019-03-28", "close": 39.98, "volume": 28383.0}, {"date": "2019-03-29", "close": 40.33, "volume": 42374.0}, {"date": "2019-04-01", "close": 40.12, "volume": 35369.0}, {"date": "2019-04-02", "close": 39.5, "volume": 24703.0}, {"date": "2019-04-03", "close": 39.67, "volume": 26781.0}, {"date": "2019-04-04", "close": 39.81, "volume": 9806.0}, {"date": "2019-04-05", "close": 40.02, "volume": 31232.0}, {"date": "2019-04-08", "close": 40.08, "volume": 24916.0}, {"date": "2019-04-09", "close": 39.17, "volume": 22615.0}, {"date": "2019-04-10", "close": 39.2, "volume": 19221.0}, {"date": "2019-04-11", "close": 39.88, "volume": 9770.0}, {"date": "2019-04-12", "close": 39.5, "volume": 9364.0}, {"date": "2019-04-15", "close": 40.2, "volume": 14707.0}, {"date": "2019-04-16", "close": 40.17, "volume": 40060.0}, {"date": "2019-04-17", "close": 40.47, "volume": 16268.0}, {"date": "2019-04-18", "close": 40.28, "volume": 14115.0}, {"date": "2019-04-22", "close": 39.51, "volume": 18566.0}, {"date": "2019-04-23", "close": 39.44, "volume": 15789.0}, {"date": "2019-04-24", "close": 39.0, "volume": 21140.0}, {"date": "2019-04-25", "close": 38.19, "volume": 11366.0}, {"date": "2019-04-26", "close": 38.01, "volume": 16568.0}, {"date": "2019-04-29", "close": 39.4, "volume": 13959.0}, {"date": "2019-04-30", "close": 39.33, "volume": 23080.0}, {"date": "2019-05-01", "close": 38.7, "volume": 23075.0}, {"date": "2019-05-02", "close": 38.95, "volume": 8484.0}, {"date": "2019-05-03", "close": 40.65, "volume": 16413.0}, {"date": "2019-05-06", "close": 39.76, "volume": 28186.0}, {"date": "2019-05-07", "close": 39.32, "volume": 25350.0}, {"date": "2019-05-08", "close": 39.0, "volume": 5965.0}, {"date": "2019-05-09", "close": 38.23, "volume": 16994.0}, {"date": "2019-05-10", "close": 38.4, "volume": 23435.0}, {"date": "2019-05-13", "close": 37.94, "volume": 23582.0}, {"date": "2019-05-14", "close": 37.78, "volume": 22536.0}, {"date": "2019-05-15", "close": 38.53, "volume": 37337.0}, {"date": "2019-05-16", "close": 38.62, "volume": 11481.0}, {"date": "2019-05-17", "close": 38.32, "volume": 9888.0}, {"date": "2019-05-20", "close": 38.3, "volume": 22579.0}, {"date": "2019-05-21", "close": 38.11, "volume": 11158.0}, {"date": "2019-05-22", "close": 37.58, "volume": 4867.0}, {"date": "2019-05-23", "close": 37.04, "volume": 29220.0}, {"date": "2019-05-24", "close": 36.9, "volume": 23282.0}, {"date": "2019-05-28", "close": 36.95, "volume": 18918.0}, {"date": "2019-05-29", "close": 35.4, "volume": 26975.0}, {"date": "2019-05-30", "close": 35.31, "volume": 14301.0}, {"date": "2019-05-31", "close": 35.06, "volume": 20335.0}, {"date": "2019-06-03", "close": 35.08, "volume": 19759.0}, {"date": "2019-06-04", "close": 36.05, "volume": 10540.0}, {"date": "2019-06-05", "close": 36.51, "volume": 11722.0}, {"date": "2019-06-06", "close": 36.37, "volume": 17812.0}, {"date": "2019-06-07", "close": 36.7, "volume": 66362.0}, {"date": "2019-06-10", "close": 36.115, "volume": 18066.0}, {"date": "2019-06-11", "close": 35.72, "volume": 23127.0}, {"date": "2019-06-12", "close": 35.1, "volume": 19155.0}, {"date": "2019-06-13", "close": 35.75, "volume": 13582.0}, {"date": "2019-06-14", "close": 35.82, "volume": 7697.0}, {"date": "2019-06-17", "close": 35.17, "volume": 42844.0}, {"date": "2019-06-18", "close": 35.73, "volume": 14279.0}, {"date": "2019-06-19", "close": 35.85, "volume": 9973.0}, {"date": "2019-06-20", "close": 36.1, "volume": 8984.0}, {"date": "2019-06-21", "close": 36.36, "volume": 22105.0}, {"date": "2019-06-24", "close": 35.84, "volume": 13788.0}, {"date": "2019-06-25", "close": 34.91, "volume": 13111.0}, {"date": "2019-06-26", "close": 35.0, "volume": 13778.0}, {"date": "2019-06-27", "close": 35.43, "volume": 16688.0}, {"date": "2019-06-28", "close": 35.56, "volume": 42371.0}, {"date": "2019-07-01", "close": 36.46, "volume": 17585.0}, {"date": "2019-07-02", "close": 36.09, "volume": 6781.0}, {"date": "2019-07-03", "close": 36.29, "volume": 13980.0}, {"date": "2019-07-05", "close": 36.09, "volume": 10131.0}, {"date": "2019-07-08", "close": 35.81, "volume": 12014.0}, {"date": "2019-07-09", "close": 35.51, "volume": 11411.0}, {"date": "2019-07-10", "close": 34.75, "volume": 15130.0}, {"date": "2019-07-11", "close": 35.11, "volume": 21344.0}, {"date": "2019-07-12", "close": 35.06, "volume": 14890.0}, {"date": "2019-07-15", "close": 35.19, "volume": 47464.0}, {"date": "2019-07-16", "close": 36.12, "volume": 18205.0}, {"date": "2019-07-17", "close": 34.87, "volume": 14541.0}, {"date": "2019-07-18", "close": 34.12, "volume": 12122.0}, {"date": "2019-07-19", "close": 34.62, "volume": 20547.0}, {"date": "2019-07-22", "close": 33.93, "volume": 55607.0}, {"date": "2019-07-23", "close": 34.95, "volume": 11942.0}, {"date": "2019-07-24", "close": 35.22, "volume": 7453.0}, {"date": "2019-07-25", "close": 34.5, "volume": 12698.0}, {"date": "2019-07-26", "close": 34.7, "volume": 12166.0}, {"date": "2019-07-29", "close": 34.13, "volume": 11880.0}, {"date": "2019-07-30", "close": 34.06, "volume": 20062.0}, {"date": "2019-07-31", "close": 34.19, "volume": 29363.0}, {"date": "2019-08-01", "close": 33.24, "volume": 13025.0}, {"date": "2019-08-02", "close": 33.5, "volume": 19559.0}, {"date": "2019-08-05", "close": 32.87, "volume": 17051.0}, {"date": "2019-08-06", "close": 33.12, "volume": 11699.0}, {"date": "2019-08-07", "close": 32.45, "volume": 11658.0}, {"date": "2019-08-08", "close": 33.04, "volume": 9119.0}, {"date": "2019-08-09", "close": 32.9, "volume": 9295.0}, {"date": "2019-08-12", "close": 33.13, "volume": 11729.0}, {"date": "2019-08-13", "close": 33.3, "volume": 24314.0}, {"date": "2019-08-14", "close": 32.65, "volume": 11463.0}, {"date": "2019-08-15", "close": 32.5, "volume": 62854.0}, {"date": "2019-08-16", "close": 32.5, "volume": 76152.0}, {"date": "2019-08-19", "close": 32.83, "volume": 77487.0}, {"date": "2019-08-20", "close": 32.48, "volume": 9992.0}, {"date": "2019-08-21", "close": 32.71, "volume": 12911.0}, {"date": "2019-08-22", "close": 32.74, "volume": 13204.0}, {"date": "2019-08-23", "close": 31.62, "volume": 14340.0}, {"date": "2019-08-26", "close": 31.72, "volume": 20178.0}, {"date": "2019-08-27", "close": 31.86, "volume": 16041.0}, {"date": "2019-08-28", "close": 31.54, "volume": 31964.0}, {"date": "2019-08-29", "close": 31.84, "volume": 14969.0}, {"date": "2019-08-30", "close": 31.91, "volume": 15064.0}, {"date": "2019-09-03", "close": 31.61, "volume": 16453.0}, {"date": "2019-09-04", "close": 31.84, "volume": 5557.0}, {"date": "2019-09-05", "close": 32.85, "volume": 26207.0}, {"date": "2019-09-06", "close": 31.15, "volume": 46289.0}, {"date": "2019-09-09", "close": 32.29, "volume": 66235.0}, {"date": "2019-09-10", "close": 32.47, "volume": 43713.0}, {"date": "2019-09-11", "close": 33.0, "volume": 39577.0}, {"date": "2019-09-12", "close": 32.59, "volume": 43462.0}, {"date": "2019-09-13", "close": 33.08, "volume": 17277.0}, {"date": "2019-09-16", "close": 32.7, "volume": 49217.0}, {"date": "2019-09-17", "close": 32.7, "volume": 36172.0}, {"date": "2019-09-18", "close": 32.74, "volume": 36658.0}, {"date": "2019-09-19", "close": 32.65, "volume": 16116.0}, {"date": "2019-09-20", "close": 32.02, "volume": 79795.0}, {"date": "2019-09-23", "close": 32.21, "volume": 24739.0}, {"date": "2019-09-24", "close": 31.96, "volume": 30327.0}, {"date": "2019-09-25", "close": 32.16, "volume": 21770.0}, {"date": "2019-09-26", "close": 32.17, "volume": 16323.0}, {"date": "2019-09-27", "close": 32.24, "volume": 24934.0}, {"date": "2019-09-30", "close": 32.17, "volume": 9785.0}, {"date": "2019-10-01", "close": 31.87, "volume": 50341.0}, {"date": "2019-10-02", "close": 31.64, "volume": 25529.0}, {"date": "2019-10-03", "close": 31.56, "volume": 19393.0}, {"date": "2019-10-04", "close": 32.16, "volume": 12198.0}, {"date": "2019-10-07", "close": 32.14, "volume": 19236.0}, {"date": "2019-10-08", "close": 31.75, "volume": 17232.0}, {"date": "2019-10-09", "close": 32.0, "volume": 16173.0}, {"date": "2019-10-10", "close": 31.71, "volume": 14959.0}, {"date": "2019-10-11", "close": 32.4, "volume": 13632.0}, {"date": "2019-10-14", "close": 32.0, "volume": 15465.0}, {"date": "2019-10-15", "close": 32.18, "volume": 15984.0}, {"date": "2019-10-16", "close": 31.8, "volume": 13430.0}, {"date": "2019-10-17", "close": 31.99, "volume": 11185.0}, {"date": "2019-10-18", "close": 32.17, "volume": 12585.0}, {"date": "2019-10-21", "close": 32.48, "volume": 14243.0}, {"date": "2019-10-22", "close": 32.67, "volume": 18837.0}, {"date": "2019-10-23", "close": 32.93, "volume": 25514.0}, {"date": "2019-10-24", "close": 33.14, "volume": 17055.0}, {"date": "2019-10-25", "close": 33.65, "volume": 12107.0}, {"date": "2019-10-28", "close": 34.05, "volume": 15329.0}, {"date": "2019-10-29", "close": 34.55, "volume": 16088.0}, {"date": "2019-10-30", "close": 34.82, "volume": 9233.0}, {"date": "2019-10-31", "close": 34.79, "volume": 24137.0}, {"date": "2019-11-01", "close": 35.53, "volume": 9704.0}, {"date": "2019-11-04", "close": 35.62, "volume": 15313.0}, {"date": "2019-11-05", "close": 35.76, "volume": 9839.0}, {"date": "2019-11-06", "close": 35.52, "volume": 6821.0}, {"date": "2019-11-07", "close": 35.6, "volume": 12586.0}, {"date": "2019-11-08", "close": 36.07, "volume": 12611.0}, {"date": "2019-11-11", "close": 35.75, "volume": 7576.0}, {"date": "2019-11-12", "close": 35.99, "volume": 11576.0}, {"date": "2019-11-13", "close": 35.75, "volume": 20891.0}, {"date": "2019-11-14", "close": 35.6, "volume": 8753.0}, {"date": "2019-11-15", "close": 35.47, "volume": 7703.0}, {"date": "2019-11-18", "close": 34.93, "volume": 10806.0}, {"date": "2019-11-19", "close": 34.82, "volume": 13125.0}, {"date": "2019-11-20", "close": 34.75, "volume": 28678.0}, {"date": "2019-11-21", "close": 34.39, "volume": 5509.0}, {"date": "2019-11-22", "close": 34.07, "volume": 10984.0}, {"date": "2019-11-25", "close": 35.0, "volume": 19932.0}, {"date": "2019-11-26", "close": 35.84, "volume": 19106.0}, {"date": "2019-11-27", "close": 35.96, "volume": 5791.0}, {"date": "2019-11-29", "close": 35.78, "volume": 4281.0}, {"date": "2019-12-02", "close": 35.39, "volume": 11879.0}, {"date": "2019-12-03", "close": 34.97, "volume": 10002.0}, {"date": "2019-12-04", "close": 35.22, "volume": 8646.0}, {"date": "2019-12-05", "close": 35.99, "volume": 15917.0}, {"date": "2019-12-06", "close": 36.49, "volume": 24422.0}, {"date": "2019-12-09", "close": 38.03, "volume": 22524.0}, {"date": "2019-12-10", "close": 38.31, "volume": 20654.0}, {"date": "2019-12-11", "close": 38.95, "volume": 29287.0}, {"date": "2019-12-12", "close": 38.38, "volume": 34543.0}, {"date": "2019-12-13", "close": 38.18, "volume": 19518.0}, {"date": "2019-12-16", "close": 38.54, "volume": 28230.0}, {"date": "2019-12-17", "close": 38.6, "volume": 30180.0}, {"date": "2019-12-18", "close": 38.74, "volume": 16075.0}, {"date": "2019-12-19", "close": 38.01, "volume": 36689.0}, {"date": "2019-12-20", "close": 38.23, "volume": 44783.0}, {"date": "2019-12-23", "close": 37.79, "volume": 13453.0}, {"date": "2019-12-24", "close": 37.98, "volume": 10361.0}, {"date": "2019-12-26", "close": 38.4, "volume": 12784.0}, {"date": "2019-12-27", "close": 38.73, "volume": 14288.0}, {"date": "2019-12-30", "close": 38.64, "volume": 24314.0}, {"date": "2019-12-31", "close": 38.36, "volume": 22019.0}, {"date": "2020-01-02", "close": 37.79, "volume": 8638.0}, {"date": "2020-01-03", "close": 35.28, "volume": 56150.0}, {"date": "2020-01-06", "close": 34.43, "volume": 42120.0}, {"date": "2020-01-07", "close": 33.89, "volume": 24841.0}, {"date": "2020-01-08", "close": 33.59, "volume": 20638.0}, {"date": "2020-01-09", "close": 33.1, "volume": 27098.0}, {"date": "2020-01-10", "close": 32.5, "volume": 23851.0}, {"date": "2020-01-13", "close": 32.69, "volume": 29527.0}, {"date": "2020-01-14", "close": 33.38, "volume": 30758.0}, {"date": "2020-01-15", "close": 33.34, "volume": 25967.0}, {"date": "2020-01-16", "close": 33.49, "volume": 11325.0}, {"date": "2020-01-17", "close": 33.04, "volume": 11490.0}, {"date": "2020-01-21", "close": 32.37, "volume": 35451.0}, {"date": "2020-01-22", "close": 33.4, "volume": 105533.0}, {"date": "2020-01-23", "close": 33.35, "volume": 35928.0}, {"date": "2020-01-24", "close": 32.69, "volume": 11182.0}, {"date": "2020-01-27", "close": 32.23, "volume": 17268.0}, {"date": "2020-01-28", "close": 32.11, "volume": 13409.0}, {"date": "2020-01-29", "close": 31.81, "volume": 13730.0}, {"date": "2020-01-30", "close": 31.6, "volume": 20677.0}, {"date": "2020-01-31", "close": 31.3, "volume": 30477.0}, {"date": "2020-02-03", "close": 31.57, "volume": 21255.0}, {"date": "2020-02-04", "close": 31.56, "volume": 17339.0}, {"date": "2020-02-05", "close": 32.98, "volume": 36850.0}, {"date": "2020-02-06", "close": 31.75, "volume": 19876.0}, {"date": "2020-02-07", "close": 31.63, "volume": 30091.0}, {"date": "2020-02-10", "close": 31.92, "volume": 20131.0}, {"date": "2020-02-11", "close": 31.92, "volume": 7292.0}, {"date": "2020-02-12", "close": 32.32, "volume": 8546.0}, {"date": "2020-02-13", "close": 32.0, "volume": 6045.0}, {"date": "2020-02-14", "close": 32.5, "volume": 10919.0}, {"date": "2020-02-18", "close": 31.99, "volume": 7816.0}, {"date": "2020-02-19", "close": 31.51, "volume": 9699.0}, {"date": "2020-02-20", "close": 31.44, "volume": 13060.0}, {"date": "2020-02-21", "close": 30.98, "volume": 14277.0}, {"date": "2020-02-24", "close": 29.91, "volume": 29224.0}, {"date": "2020-02-25", "close": 28.0, "volume": 60591.0}, {"date": "2020-02-26", "close": 28.01, "volume": 45469.0}, {"date": "2020-02-27", "close": 27.9, "volume": 45272.0}, {"date": "2020-02-28", "close": 28.18, "volume": 44613.0}, {"date": "2020-03-02", "close": 28.58, "volume": 14746.0}, {"date": "2020-03-03", "close": 28.0, "volume": 45900.0}, {"date": "2020-03-04", "close": 28.72, "volume": 11874.0}, {"date": "2020-03-05", "close": 28.57, "volume": 41917.0}, {"date": "2020-03-06", "close": 30.0, "volume": 53555.0}, {"date": "2020-03-09", "close": 27.38, "volume": 69701.0}, {"date": "2020-03-10", "close": 26.22, "volume": 55363.0}, {"date": "2020-03-11", "close": 25.05, "volume": 35230.0}, {"date": "2020-03-12", "close": 23.62, "volume": 58393.0}, {"date": "2020-03-13", "close": 25.25, "volume": 40532.0}, {"date": "2020-03-16", "close": 20.61, "volume": 37768.0}, {"date": "2020-03-17", "close": 22.66, "volume": 40793.0}, {"date": "2020-03-18", "close": 21.0, "volume": 48288.0}, {"date": "2020-03-19", "close": 23.66, "volume": 42229.0}, {"date": "2020-03-20", "close": 23.48, "volume": 102263.0}, {"date": "2020-03-23", "close": 23.63, "volume": 46270.0}, {"date": "2020-03-24", "close": 26.42, "volume": 61330.0}, {"date": "2020-03-25", "close": 26.91, "volume": 44541.0}, {"date": "2020-03-26", "close": 28.95, "volume": 43205.0}, {"date": "2020-03-27", "close": 25.89, "volume": 61342.0}, {"date": "2020-03-30", "close": 27.57, "volume": 28183.0}, {"date": "2020-03-31", "close": 29.1, "volume": 40018.0}, {"date": "2020-04-01", "close": 27.3, "volume": 39872.0}, {"date": "2020-04-02", "close": 27.65, "volume": 36505.0}, {"date": "2020-04-03", "close": 27.12, "volume": 22920.0}, {"date": "2020-04-06", "close": 28.9, "volume": 56257.0}, {"date": "2020-04-07", "close": 26.54, "volume": 32435.0}, {"date": "2020-04-08", "close": 28.56, "volume": 25000.0}, {"date": "2020-04-09", "close": 28.55, "volume": 41001.0}, {"date": "2020-04-13", "close": 27.88, "volume": 27303.0}, {"date": "2020-04-14", "close": 28.3, "volume": 28629.0}, {"date": "2020-04-15", "close": 26.44, "volume": 30508.0}, {"date": "2020-04-16", "close": 26.81, "volume": 40179.0}, {"date": "2020-04-17", "close": 27.4, "volume": 25045.0}, {"date": "2020-04-20", "close": 27.5, "volume": 35289.0}, {"date": "2020-04-21", "close": 27.81, "volume": 21502.0}, {"date": "2020-04-22", "close": 28.06, "volume": 9289.0}, {"date": "2020-04-23", "close": 28.0, "volume": 14421.0}, {"date": "2020-04-24", "close": 28.5, "volume": 16629.0}, {"date": "2020-04-27", "close": 29.78, "volume": 22866.0}, {"date": "2020-04-28", "close": 31.04, "volume": 13641.0}, {"date": "2020-04-29", "close": 32.91, "volume": 29942.0}, {"date": "2020-04-30", "close": 32.69, "volume": 21450.0}, {"date": "2020-05-01", "close": 30.68, "volume": 20435.0}, {"date": "2020-05-04", "close": 29.44, "volume": 12672.0}, {"date": "2020-05-05", "close": 29.34, "volume": 13981.0}, {"date": "2020-05-06", "close": 29.41, "volume": 12399.0}, {"date": "2020-05-07", "close": 29.55, "volume": 12559.0}, {"date": "2020-05-08", "close": 31.15, "volume": 20497.0}, {"date": "2020-05-11", "close": 29.99, "volume": 18712.0}, {"date": "2020-05-12", "close": 28.43, "volume": 32142.0}, {"date": "2020-05-13", "close": 28.63, "volume": 33438.0}, {"date": "2020-05-14", "close": 28.36, "volume": 28654.0}, {"date": "2020-05-15", "close": 29.62, "volume": 16142.0}, {"date": "2020-05-18", "close": 32.61, "volume": 22910.0}, {"date": "2020-05-19", "close": 29.97, "volume": 29110.0}, {"date": "2020-05-20", "close": 31.4, "volume": 20695.0}, {"date": "2020-05-21", "close": 30.73, "volume": 30898.0}, {"date": "2020-05-22", "close": 30.75, "volume": 13269.0}, {"date": "2020-05-26", "close": 31.47, "volume": 14500.0}, {"date": "2020-05-27", "close": 31.98, "volume": 16843.0}, {"date": "2020-05-28", "close": 31.35, "volume": 15739.0}, {"date": "2020-05-29", "close": 31.26, "volume": 15690.0}, {"date": "2020-06-01", "close": 30.71, "volume": 11528.0}, {"date": "2020-06-02", "close": 31.05, "volume": 17615.0}, {"date": "2020-06-03", "close": 33.35, "volume": 13635.0}, {"date": "2020-06-04", "close": 33.97, "volume": 23091.0}, {"date": "2020-06-05", "close": 34.49, "volume": 31048.0}, {"date": "2020-06-08", "close": 31.98, "volume": 29925.0}, {"date": "2020-06-09", "close": 31.87, "volume": 19852.0}, {"date": "2020-06-10", "close": 30.29, "volume": 13604.0}, {"date": "2020-06-11", "close": 27.0, "volume": 17799.0}, {"date": "2020-06-12", "close": 28.17, "volume": 12664.0}, {"date": "2020-06-15", "close": 29.01, "volume": 18338.0}, {"date": "2020-06-16", "close": 28.86, "volume": 13744.0}, {"date": "2020-06-17", "close": 27.86, "volume": 13706.0}, {"date": "2020-06-18", "close": 27.99, "volume": 10755.0}, {"date": "2020-06-19", "close": 27.58, "volume": 35810.0}, {"date": "2020-06-22", "close": 28.24, "volume": 26282.0}, {"date": "2020-06-23", "close": 27.67, "volume": 16951.0}, {"date": "2020-06-24", "close": 25.97, "volume": 20723.0}, {"date": "2020-06-25", "close": 26.53, "volume": 12611.0}, {"date": "2020-06-26", "close": 24.8, "volume": 114937.0}, {"date": "2020-06-29", "close": 28.27, "volume": 19680.0}, {"date": "2020-06-30", "close": 27.97, "volume": 14313.0}, {"date": "2020-07-01", "close": 27.88, "volume": 13103.0}, {"date": "2020-07-02", "close": 27.55, "volume": 8629.0}, {"date": "2020-07-06", "close": 28.46, "volume": 8527.0}, {"date": "2020-07-07", "close": 27.05, "volume": 12070.0}, {"date": "2020-07-08", "close": 27.24, "volume": 9166.0}, {"date": "2020-07-09", "close": 26.54, "volume": 17344.0}, {"date": "2020-07-10", "close": 27.71, "volume": 30749.0}, {"date": "2020-07-13", "close": 27.15, "volume": 11733.0}, {"date": "2020-07-14", "close": 27.8, "volume": 5476.0}, {"date": "2020-07-15", "close": 28.01, "volume": 16307.0}, {"date": "2020-07-16", "close": 28.07, "volume": 7284.0}, {"date": "2020-07-17", "close": 28.0, "volume": 9527.0}, {"date": "2020-07-20", "close": 28.18, "volume": 5481.0}, {"date": "2020-07-21", "close": 28.29, "volume": 5865.0}, {"date": "2020-07-22", "close": 28.16, "volume": 17425.0}, {"date": "2020-07-23", "close": 28.01, "volume": 7881.0}, {"date": "2020-07-24", "close": 27.95, "volume": 9533.0}, {"date": "2020-07-27", "close": 28.99, "volume": 4917.0}, {"date": "2020-07-28", "close": 28.9, "volume": 6766.0}, {"date": "2020-07-29", "close": 28.26, "volume": 14339.0}, {"date": "2020-07-30", "close": 28.7, "volume": 7245.0}, {"date": "2020-07-31", "close": 27.74, "volume": 19646.0}, {"date": "2020-08-03", "close": 28.44, "volume": 8272.0}, {"date": "2020-08-04", "close": 28.59, "volume": 8070.0}, {"date": "2020-08-05", "close": 28.79, "volume": 6690.0}, {"date": "2020-08-06", "close": 28.98, "volume": 2036.0}, {"date": "2020-08-07", "close": 29.77, "volume": 4988.0}, {"date": "2020-08-10", "close": 30.25, "volume": 8369.0}, {"date": "2020-08-11", "close": 30.91, "volume": 9454.0}, {"date": "2020-08-12", "close": 31.55, "volume": 5811.0}, {"date": "2020-08-13", "close": 30.97, "volume": 4586.0}, {"date": "2020-08-14", "close": 31.67, "volume": 7012.0}, {"date": "2020-08-17", "close": 31.22, "volume": 2832.0}, {"date": "2020-08-18", "close": 31.0, "volume": 6083.0}, {"date": "2020-08-19", "close": 31.36, "volume": 12533.0}, {"date": "2020-08-20", "close": 30.61, "volume": 3997.0}, {"date": "2020-08-21", "close": 29.56, "volume": 19119.0}, {"date": "2020-08-24", "close": 30.48, "volume": 22812.0}, {"date": "2020-08-25", "close": 30.04, "volume": 6286.0}, {"date": "2020-08-26", "close": 29.76, "volume": 18508.0}, {"date": "2020-08-27", "close": 29.7, "volume": 5212.0}, {"date": "2020-08-28", "close": 29.43, "volume": 10381.0}, {"date": "2020-08-31", "close": 28.28, "volume": 12098.0}, {"date": "2020-09-01", "close": 29.7, "volume": 12720.0}, {"date": "2020-09-02", "close": 29.21, "volume": 8497.0}, {"date": "2020-09-03", "close": 28.73, "volume": 8662.0}, {"date": "2020-09-04", "close": 30.71, "volume": 13628.0}, {"date": "2020-09-08", "close": 28.7, "volume": 83739.0}, {"date": "2020-09-09", "close": 29.65, "volume": 11188.0}, {"date": "2020-09-10", "close": 29.19, "volume": 63440.0}, {"date": "2020-09-11", "close": 29.09, "volume": 33137.0}, {"date": "2020-09-14", "close": 29.07, "volume": 8919.0}, {"date": "2020-09-15", "close": 29.42, "volume": 6679.0}, {"date": "2020-09-16", "close": 29.65, "volume": 7149.0}, {"date": "2020-09-17", "close": 29.25, "volume": 9806.0}, {"date": "2020-09-18", "close": 30.3, "volume": 62118.0}, {"date": "2020-09-21", "close": 28.3, "volume": 22590.0}, {"date": "2020-09-22", "close": 28.62, "volume": 7626.0}, {"date": "2020-09-23", "close": 28.23, "volume": 14696.0}, {"date": "2020-09-24", "close": 28.59, "volume": 12886.0}, {"date": "2020-09-25", "close": 29.1, "volume": 9425.0}, {"date": "2020-09-28", "close": 28.62, "volume": 19890.0}, {"date": "2020-09-29", "close": 28.55, "volume": 2328.0}, {"date": "2020-09-30", "close": 28.4, "volume": 8435.0}, {"date": "2020-10-01", "close": 27.95, "volume": 9702.0}, {"date": "2020-10-02", "close": 27.98, "volume": 4135.0}, {"date": "2020-10-05", "close": 28.81, "volume": 6512.0}, {"date": "2020-10-06", "close": 28.55, "volume": 6376.0}, {"date": "2020-10-07", "close": 28.97, "volume": 10015.0}, {"date": "2020-10-08", "close": 28.8, "volume": 9766.0}, {"date": "2020-10-09", "close": 28.61, "volume": 7676.0}, {"date": "2020-10-12", "close": 29.5, "volume": 7974.0}, {"date": "2020-10-13", "close": 29.03, "volume": 29263.0}, {"date": "2020-10-14", "close": 29.93, "volume": 10791.0}, {"date": "2020-10-15", "close": 30.99, "volume": 10266.0}, {"date": "2020-10-16", "close": 31.52, "volume": 6188.0}, {"date": "2020-10-19", "close": 30.96, "volume": 2077.0}, {"date": "2020-10-20", "close": 31.04, "volume": 3752.0}, {"date": "2020-10-21", "close": 31.45, "volume": 5600.0}, {"date": "2020-10-22", "close": 31.45, "volume": 6015.0}, {"date": "2020-10-23", "close": 31.36, "volume": 6637.0}, {"date": "2020-10-26", "close": 30.78, "volume": 5417.0}, {"date": "2020-10-27", "close": 29.79, "volume": 13156.0}, {"date": "2020-10-28", "close": 29.56, "volume": 31470.0}, {"date": "2020-10-29", "close": 29.79, "volume": 3543.0}, {"date": "2020-10-30", "close": 29.84, "volume": 6810.0}, {"date": "2020-11-02", "close": 30.3, "volume": 4778.0}, {"date": "2020-11-03", "close": 30.52, "volume": 17518.0}, {"date": "2020-11-04", "close": 29.63, "volume": 4003.0}, {"date": "2020-11-05", "close": 29.95, "volume": 5123.0}, {"date": "2020-11-06", "close": 29.89, "volume": 4796.0}, {"date": "2020-11-09", "close": 29.42, "volume": 48736.0}, {"date": "2020-11-10", "close": 30.2, "volume": 44738.0}, {"date": "2020-11-11", "close": 30.55, "volume": 9134.0}, {"date": "2020-11-12", "close": 29.3, "volume": 35712.0}, {"date": "2020-11-13", "close": 29.15, "volume": 9796.0}, {"date": "2020-11-16", "close": 29.57, "volume": 17447.0}, {"date": "2020-11-17", "close": 29.65, "volume": 26343.0}, {"date": "2020-11-18", "close": 29.26, "volume": 8558.0}, {"date": "2020-11-19", "close": 29.5, "volume": 5554.0}, {"date": "2020-11-20", "close": 29.31, "volume": 7082.0}, {"date": "2020-11-23", "close": 30.39, "volume": 9754.0}, {"date": "2020-11-24", "close": 30.52, "volume": 16630.0}, {"date": "2020-11-25", "close": 30.61, "volume": 25549.0}, {"date": "2020-11-27", "close": 30.36, "volume": 2936.0}, {"date": "2020-11-30", "close": 29.81, "volume": 4975.0}, {"date": "2020-12-01", "close": 30.4, "volume": 8401.0}, {"date": "2020-12-02", "close": 29.85, "volume": 10665.0}, {"date": "2020-12-03", "close": 30.18, "volume": 5034.0}, {"date": "2020-12-04", "close": 31.96, "volume": 10770.0}, {"date": "2020-12-07", "close": 32.1, "volume": 20185.0}, {"date": "2020-12-08", "close": 33.0, "volume": 14893.0}, {"date": "2020-12-09", "close": 33.12, "volume": 10502.0}, {"date": "2020-12-10", "close": 33.17, "volume": 22791.0}, {"date": "2020-12-11", "close": 33.4, "volume": 6598.0}, {"date": "2020-12-14", "close": 33.37, "volume": 10080.0}, {"date": "2020-12-15", "close": 33.18, "volume": 15265.0}, {"date": "2020-12-16", "close": 32.04, "volume": 10129.0}, {"date": "2020-12-17", "close": 31.95, "volume": 9926.0}, {"date": "2020-12-18", "close": 30.54, "volume": 42942.0}, {"date": "2020-12-21", "close": 30.5, "volume": 7520.0}, {"date": "2020-12-22", "close": 30.71, "volume": 7213.0}, {"date": "2020-12-23", "close": 30.55, "volume": 20790.0}, {"date": "2020-12-24", "close": 30.4, "volume": 2046.0}, {"date": "2020-12-28", "close": 31.71, "volume": 30774.0}, {"date": "2020-12-29", "close": 30.49, "volume": 20254.0}, {"date": "2020-12-30", "close": 30.35, "volume": 11876.0}, {"date": "2020-12-31", "close": 30.0, "volume": 9691.0}, {"date": "2021-01-04", "close": 29.18, "volume": 26612.0}, {"date": "2021-01-05", "close": 28.6, "volume": 57106.0}, {"date": "2021-01-06", "close": 29.55, "volume": 41761.0}, {"date": "2021-01-07", "close": 30.1, "volume": 23457.0}, {"date": "2021-01-08", "close": 29.88, "volume": 15505.0}, {"date": "2021-01-11", "close": 30.55, "volume": 14099.0}, {"date": "2021-01-12", "close": 32.2, "volume": 8105.0}, {"date": "2021-01-13", "close": 31.01, "volume": 10177.0}, {"date": "2021-01-14", "close": 32.83, "volume": 14282.0}, {"date": "2021-01-15", "close": 32.48, "volume": 12731.0}, {"date": "2021-01-19", "close": 31.98, "volume": 15943.0}, {"date": "2021-01-20", "close": 31.5, "volume": 8861.0}, {"date": "2021-01-21", "close": 32.01, "volume": 9146.0}, {"date": "2021-01-22", "close": 32.37, "volume": 9501.0}, {"date": "2021-01-25", "close": 31.31, "volume": 7083.0}, {"date": "2021-01-26", "close": 30.8, "volume": 11397.0}, {"date": "2021-01-27", "close": 30.05, "volume": 44651.0}, {"date": "2021-01-28", "close": 30.59, "volume": 20532.0}, {"date": "2021-01-29", "close": 29.42, "volume": 11496.0}, {"date": "2021-02-01", "close": 29.6, "volume": 39561.0}, {"date": "2021-02-02", "close": 29.85, "volume": 24128.0}, {"date": "2021-02-03", "close": 29.6, "volume": 66554.0}, {"date": "2021-02-04", "close": 30.6, "volume": 13529.0}, {"date": "2021-02-05", "close": 30.54, "volume": 14469.0}, {"date": "2021-02-08", "close": 32.36, "volume": 14594.0}, {"date": "2021-02-09", "close": 32.29, "volume": 21699.0}, {"date": "2021-02-10", "close": 31.65, "volume": 18419.0}, {"date": "2021-02-11", "close": 32.44, "volume": 39430.0}, {"date": "2021-02-12", "close": 32.28, "volume": 8040.0}, {"date": "2021-02-16", "close": 32.22, "volume": 27633.0}, {"date": "2021-02-17", "close": 32.34, "volume": 21634.0}, {"date": "2021-02-18", "close": 31.82, "volume": 18256.0}, {"date": "2021-02-19", "close": 32.53, "volume": 12302.0}, {"date": "2021-02-22", "close": 32.04, "volume": 7933.0}, {"date": "2021-02-23", "close": 32.05, "volume": 10929.0}, {"date": "2021-02-24", "close": 31.8, "volume": 49092.0}, {"date": "2021-02-25", "close": 31.5, "volume": 28918.0}, {"date": "2021-02-26", "close": 31.43, "volume": 24330.0}, {"date": "2021-03-01", "close": 31.75, "volume": 32594.0}, {"date": "2021-03-02", "close": 31.19, "volume": 24506.0}, {"date": "2021-03-03", "close": 31.29, "volume": 41219.0}, {"date": "2021-03-04", "close": 31.15, "volume": 35994.0}, {"date": "2021-03-05", "close": 33.99, "volume": 82784.0}, {"date": "2021-03-08", "close": 35.41, "volume": 31534.0}, {"date": "2021-03-09", "close": 36.79, "volume": 45207.0}, {"date": "2021-03-10", "close": 36.85, "volume": 23034.0}, {"date": "2021-03-11", "close": 37.06, "volume": 10342.0}, {"date": "2021-03-12", "close": 38.47, "volume": 25637.0}, {"date": "2021-03-15", "close": 37.5, "volume": 22495.0}, {"date": "2021-03-16", "close": 36.16, "volume": 14858.0}, {"date": "2021-03-17", "close": 35.65, "volume": 26663.0}, {"date": "2021-03-18", "close": 34.13, "volume": 31572.0}, {"date": "2021-03-19", "close": 34.0, "volume": 110851.0}, {"date": "2021-03-22", "close": 32.68, "volume": 58811.0}, {"date": "2021-03-23", "close": 31.66, "volume": 65789.0}, {"date": "2021-03-24", "close": 31.88, "volume": 132639.0}, {"date": "2021-03-25", "close": 32.43, "volume": 69413.0}, {"date": "2021-03-26", "close": 33.52, "volume": 36177.0}, {"date": "2021-03-29", "close": 33.2, "volume": 18842.0}, {"date": "2021-03-30", "close": 35.08, "volume": 37728.0}, {"date": "2021-03-31", "close": 35.3, "volume": 52613.0}, {"date": "2021-04-01", "close": 35.24, "volume": 19352.0}, {"date": "2021-04-05", "close": 35.82, "volume": 32835.0}, {"date": "2021-04-06", "close": 35.82, "volume": 19872.0}, {"date": "2021-04-07", "close": 34.9, "volume": 29153.0}, {"date": "2021-04-08", "close": 34.97, "volume": 18388.0}, {"date": "2021-04-09", "close": 34.92, "volume": 9824.0}, {"date": "2021-04-12", "close": 34.37, "volume": 13264.0}, {"date": "2021-04-13", "close": 34.29, "volume": 9978.0}, {"date": "2021-04-14", "close": 34.15, "volume": 15241.0}, {"date": "2021-04-15", "close": 34.86, "volume": 20322.0}, {"date": "2021-04-16", "close": 35.2, "volume": 16699.0}, {"date": "2021-04-19", "close": 34.78, "volume": 20378.0}, {"date": "2021-04-20", "close": 34.07, "volume": 12779.0}, {"date": "2021-04-21", "close": 34.28, "volume": 17769.0}, {"date": "2021-04-22", "close": 33.89, "volume": 10979.0}, {"date": "2021-04-23", "close": 33.92, "volume": 14431.0}, {"date": "2021-04-26", "close": 33.99, "volume": 9710.0}, {"date": "2021-04-27", "close": 33.83, "volume": 22038.0}, {"date": "2021-04-28", "close": 34.32, "volume": 21895.0}, {"date": "2021-04-29", "close": 34.62, "volume": 24467.0}, {"date": "2021-04-30", "close": 34.35, "volume": 45740.0}, {"date": "2021-05-03", "close": 34.62, "volume": 38222.0}, {"date": "2021-05-04", "close": 33.99, "volume": 22333.0}, {"date": "2021-05-05", "close": 34.02, "volume": 23974.0}, {"date": "2021-05-06", "close": 34.25, "volume": 17059.0}, {"date": "2021-05-07", "close": 34.25, "volume": 14025.0}, {"date": "2021-05-10", "close": 34.26, "volume": 34771.0}, {"date": "2021-05-11", "close": 34.14, "volume": 30832.0}, {"date": "2021-05-12", "close": 33.87, "volume": 33198.0}, {"date": "2021-05-13", "close": 34.5, "volume": 24194.0}, {"date": "2021-05-14", "close": 34.95, "volume": 15229.0}, {"date": "2021-05-17", "close": 35.12, "volume": 15062.0}, {"date": "2021-05-18", "close": 35.13, "volume": 19867.0}, {"date": "2021-05-19", "close": 34.31, "volume": 24452.0}, {"date": "2021-05-20", "close": 34.11, "volume": 21369.0}, {"date": "2021-05-21", "close": 34.38, "volume": 14374.0}, {"date": "2021-05-24", "close": 34.72, "volume": 19748.0}, {"date": "2021-05-25", "close": 33.75, "volume": 33643.0}, {"date": "2021-05-26", "close": 34.1, "volume": 22661.0}, {"date": "2021-05-27", "close": 34.55, "volume": 18092.0}, {"date": "2021-05-28", "close": 34.39, "volume": 13585.0}, {"date": "2021-06-01", "close": 34.53, "volume": 15343.0}, {"date": "2021-06-02", "close": 34.34, "volume": 19969.0}, {"date": "2021-06-03", "close": 34.01, "volume": 17517.0}, {"date": "2021-06-04", "close": 37.44, "volume": 66064.0}, {"date": "2021-06-07", "close": 35.79, "volume": 81327.0}, {"date": "2021-06-08", "close": 37.72, "volume": 38776.0}, {"date": "2021-06-09", "close": 36.42, "volume": 30380.0}, {"date": "2021-06-10", "close": 36.17, "volume": 23256.0}, {"date": "2021-06-11", "close": 35.19, "volume": 33064.0}, {"date": "2021-06-14", "close": 36.36, "volume": 42423.0}, {"date": "2021-06-15", "close": 36.77, "volume": 18633.0}, {"date": "2021-06-16", "close": 36.58, "volume": 31399.0}, {"date": "2021-06-17", "close": 35.1, "volume": 51983.0}, {"date": "2021-06-18", "close": 34.0, "volume": 110247.0}, {"date": "2021-06-21", "close": 34.5, "volume": 49877.0}, {"date": "2021-06-22", "close": 34.3, "volume": 41660.0}, {"date": "2021-06-23", "close": 34.2, "volume": 49127.0}, {"date": "2021-06-24", "close": 34.36, "volume": 62436.0}, {"date": "2021-06-25", "close": 35.07, "volume": 890224.0}, {"date": "2021-06-28", "close": 35.0, "volume": 43361.0}, {"date": "2021-06-29", "close": 35.0, "volume": 20468.0}, {"date": "2021-06-30", "close": 35.0, "volume": 41506.0}, {"date": "2021-07-01", "close": 34.9, "volume": 32868.0}, {"date": "2021-07-02", "close": 35.0, "volume": 18773.0}, {"date": "2021-07-06", "close": 33.77, "volume": 18651.0}, {"date": "2021-07-07", "close": 33.9, "volume": 28020.0}, {"date": "2021-07-08", "close": 33.56, "volume": 26748.0}, {"date": "2021-07-09", "close": 34.28, "volume": 20217.0}, {"date": "2021-07-12", "close": 34.03, "volume": 20738.0}, {"date": "2021-07-13", "close": 33.83, "volume": 21213.0}, {"date": "2021-07-14", "close": 34.26, "volume": 25664.0}, {"date": "2021-07-15", "close": 34.58, "volume": 13369.0}, {"date": "2021-07-16", "close": 33.77, "volume": 30020.0}, {"date": "2021-07-19", "close": 33.39, "volume": 30316.0}, {"date": "2021-07-20", "close": 34.5, "volume": 16001.0}, {"date": "2021-07-21", "close": 34.67, "volume": 9748.0}, {"date": "2021-07-22", "close": 33.74, "volume": 13849.0}, {"date": "2021-07-23", "close": 34.13, "volume": 15459.0}, {"date": "2021-07-26", "close": 34.02, "volume": 6492.0}, {"date": "2021-07-27", "close": 34.07, "volume": 14175.0}, {"date": "2021-07-28", "close": 33.68, "volume": 20893.0}, {"date": "2021-07-29", "close": 34.04, "volume": 8370.0}, {"date": "2021-07-30", "close": 33.94, "volume": 20258.0}, {"date": "2021-08-02", "close": 34.07, "volume": 7177.0}, {"date": "2021-08-03", "close": 34.61, "volume": 23171.0}, {"date": "2021-08-04", "close": 34.4, "volume": 12108.0}, {"date": "2021-08-05", "close": 33.86, "volume": 17958.0}, {"date": "2021-08-06", "close": 33.64, "volume": 7361.0}, {"date": "2021-08-09", "close": 32.89, "volume": 15065.0}, {"date": "2021-08-10", "close": 33.22, "volume": 17706.0}, {"date": "2021-08-11", "close": 33.69, "volume": 23088.0}, {"date": "2021-08-12", "close": 34.0, "volume": 25226.0}, {"date": "2021-08-13", "close": 34.18, "volume": 11061.0}, {"date": "2021-08-16", "close": 33.29, "volume": 13097.0}, {"date": "2021-08-17", "close": 32.84, "volume": 8922.0}, {"date": "2021-08-18", "close": 32.64, "volume": 10153.0}, {"date": "2021-08-19", "close": 32.69, "volume": 8820.0}, {"date": "2021-08-20", "close": 32.75, "volume": 9853.0}, {"date": "2021-08-23", "close": 32.65, "volume": 16330.0}, {"date": "2021-08-24", "close": 32.55, "volume": 7096.0}, {"date": "2021-08-25", "close": 32.63, "volume": 15949.0}, {"date": "2021-08-26", "close": 33.02, "volume": 5069.0}, {"date": "2021-08-27", "close": 33.12, "volume": 12445.0}, {"date": "2021-08-30", "close": 33.51, "volume": 11089.0}, {"date": "2021-08-31", "close": 33.37, "volume": 8222.0}, {"date": "2021-09-01", "close": 33.94, "volume": 12618.0}, {"date": "2021-09-02", "close": 34.04, "volume": 31401.0}, {"date": "2021-09-03", "close": 32.93, "volume": 59995.0}, {"date": "2021-09-07", "close": 34.8, "volume": 41746.0}, {"date": "2021-09-08", "close": 34.0, "volume": 56571.0}, {"date": "2021-09-09", "close": 33.22, "volume": 11888.0}, {"date": "2021-09-10", "close": 32.59, "volume": 15228.0}, {"date": "2021-09-13", "close": 32.74, "volume": 16511.0}, {"date": "2021-09-14", "close": 31.83, "volume": 14677.0}, {"date": "2021-09-15", "close": 31.9, "volume": 9070.0}, {"date": "2021-09-16", "close": 31.2, "volume": 27983.0}, {"date": "2021-09-17", "close": 30.95, "volume": 40003.0}, {"date": "2021-09-20", "close": 30.41, "volume": 39651.0}, {"date": "2021-09-21", "close": 31.12, "volume": 34130.0}, {"date": "2021-09-22", "close": 31.28, "volume": 16114.0}, {"date": "2021-09-23", "close": 31.64, "volume": 25848.0}, {"date": "2021-09-24", "close": 32.0, "volume": 18730.0}, {"date": "2021-09-27", "close": 32.76, "volume": 14615.0}, {"date": "2021-09-28", "close": 33.03, "volume": 12776.0}, {"date": "2021-09-29", "close": 32.61, "volume": 9536.0}, {"date": "2021-09-30", "close": 32.26, "volume": 20661.0}, {"date": "2021-10-01", "close": 31.66, "volume": 15989.0}, {"date": "2021-10-04", "close": 32.63, "volume": 14948.0}, {"date": "2021-10-05", "close": 33.16, "volume": 30235.0}, {"date": "2021-10-06", "close": 32.9, "volume": 19523.0}, {"date": "2021-10-07", "close": 32.81, "volume": 28466.0}, {"date": "2021-10-08", "close": 32.59, "volume": 14009.0}, {"date": "2021-10-11", "close": 32.94, "volume": 82029.0}, {"date": "2021-10-12", "close": 33.05, "volume": 6513.0}, {"date": "2021-10-13", "close": 32.99, "volume": 37150.0}, {"date": "2021-10-14", "close": 32.85, "volume": 17667.0}, {"date": "2021-10-15", "close": 33.04, "volume": 5233.0}, {"date": "2021-10-18", "close": 33.25, "volume": 11903.0}, {"date": "2021-10-19", "close": 33.53, "volume": 5090.0}, {"date": "2021-10-20", "close": 33.75, "volume": 3495.0}, {"date": "2021-10-21", "close": 33.4, "volume": 20007.0}, {"date": "2021-10-22", "close": 33.45, "volume": 15020.0}, {"date": "2021-10-25", "close": 33.12, "volume": 18142.0}, {"date": "2021-10-26", "close": 33.19, "volume": 52057.0}, {"date": "2021-10-27", "close": 32.47, "volume": 19057.0}, {"date": "2021-10-28", "close": 32.01, "volume": 36803.0}, {"date": "2021-10-29", "close": 32.45, "volume": 3657.0}, {"date": "2021-11-01", "close": 33.21, "volume": 12404.0}, {"date": "2021-11-02", "close": 33.35, "volume": 13195.0}, {"date": "2021-11-03", "close": 33.0, "volume": 9554.0}, {"date": "2021-11-04", "close": 32.89, "volume": 14296.0}, {"date": "2021-11-05", "close": 33.47, "volume": 10839.0}, {"date": "2021-11-08", "close": 33.94, "volume": 7414.0}, {"date": "2021-11-09", "close": 33.83, "volume": 16152.0}, {"date": "2021-11-10", "close": 33.99, "volume": 1609.0}, {"date": "2021-11-11", "close": 34.17, "volume": 5653.0}, {"date": "2021-11-12", "close": 34.3, "volume": 11100.0}, {"date": "2021-11-15", "close": 33.9, "volume": 29376.0}, {"date": "2021-11-16", "close": 33.64, "volume": 5361.0}, {"date": "2021-11-17", "close": 32.82, "volume": 7947.0}, {"date": "2021-11-18", "close": 31.95, "volume": 6674.0}, {"date": "2021-11-19", "close": 32.04, "volume": 11544.0}, {"date": "2021-11-22", "close": 32.03, "volume": 8485.0}, {"date": "2021-11-23", "close": 31.2, "volume": 9591.0}, {"date": "2021-11-24", "close": 32.0, "volume": 36690.0}, {"date": "2021-11-26", "close": 31.7572, "volume": 2296.0}, {"date": "2021-11-29", "close": 31.7, "volume": 7056.0}, {"date": "2021-11-30", "close": 30.13, "volume": 46340.0}, {"date": "2021-12-01", "close": 29.35, "volume": 88426.0}, {"date": "2021-12-02", "close": 30.07, "volume": 17996.0}, {"date": "2021-12-03", "close": 30.38, "volume": 197153.0}, {"date": "2021-12-06", "close": 31.22, "volume": 24909.0}, {"date": "2021-12-07", "close": 31.2, "volume": 29092.0}, {"date": "2021-12-08", "close": 31.5056, "volume": 5081.0}, {"date": "2021-12-09", "close": 30.57, "volume": 7103.0}, {"date": "2021-12-10", "close": 30.77, "volume": 7789.0}, {"date": "2021-12-13", "close": 29.2, "volume": 61982.0}, {"date": "2021-12-14", "close": 29.37, "volume": 40144.0}, {"date": "2021-12-15", "close": 29.25, "volume": 18816.0}, {"date": "2021-12-16", "close": 29.11, "volume": 27727.0}, {"date": "2021-12-17", "close": 30.13, "volume": 89098.0}, {"date": "2021-12-20", "close": 28.94, "volume": 27143.0}, {"date": "2021-12-21", "close": 29.79, "volume": 17701.0}, {"date": "2021-12-22", "close": 29.71, "volume": 7082.0}, {"date": "2021-12-23", "close": 29.67, "volume": 11954.0}, {"date": "2021-12-27", "close": 29.32, "volume": 8760.0}, {"date": "2021-12-28", "close": 29.72, "volume": 9967.0}, {"date": "2021-12-29", "close": 30.07, "volume": 16420.0}, {"date": "2021-12-30", "close": 30.06, "volume": 4036.0}, {"date": "2021-12-31", "close": 29.7, "volume": 9798.0}, {"date": "2022-01-03", "close": 30.75, "volume": 14589.0}, {"date": "2022-01-04", "close": 30.39, "volume": 9669.0}, {"date": "2022-01-05", "close": 30.5, "volume": 36445.0}, {"date": "2022-01-06", "close": 30.05, "volume": 6443.0}, {"date": "2022-01-07", "close": 31.28, "volume": 20305.0}, {"date": "2022-01-10", "close": 30.25, "volume": 13130.0}, {"date": "2022-01-11", "close": 30.31, "volume": 10275.0}, {"date": "2022-01-12", "close": 29.93, "volume": 6259.0}, {"date": "2022-01-13", "close": 30.02, "volume": 7629.0}, {"date": "2022-01-14", "close": 30.99, "volume": 13283.0}, {"date": "2022-01-18", "close": 31.33, "volume": 13127.0}, {"date": "2022-01-19", "close": 31.25, "volume": 13628.0}, {"date": "2022-01-20", "close": 31.2, "volume": 18471.0}, {"date": "2022-01-21", "close": 30.4, "volume": 15570.0}, {"date": "2022-01-24", "close": 30.61, "volume": 15920.0}, {"date": "2022-01-25", "close": 31.1, "volume": 11707.0}, {"date": "2022-01-26", "close": 31.81, "volume": 13363.0}, {"date": "2022-01-27", "close": 31.5, "volume": 6184.0}, {"date": "2022-01-28", "close": 31.48, "volume": 3897.0}, {"date": "2022-01-31", "close": 32.21, "volume": 15374.0}, {"date": "2022-02-01", "close": 33.02, "volume": 17713.0}, {"date": "2022-02-02", "close": 33.97, "volume": 11909.0}, {"date": "2022-02-03", "close": 34.25, "volume": 13024.0}, {"date": "2022-02-04", "close": 34.15, "volume": 11856.0}, {"date": "2022-02-07", "close": 33.73, "volume": 9530.0}, {"date": "2022-02-08", "close": 33.7, "volume": 16795.0}, {"date": "2022-02-09", "close": 33.42, "volume": 6926.0}, {"date": "2022-02-10", "close": 32.31, "volume": 24117.0}, {"date": "2022-02-11", "close": 32.81, "volume": 14173.0}, {"date": "2022-02-14", "close": 32.6, "volume": 7047.0}, {"date": "2022-02-15", "close": 32.96, "volume": 6281.0}, {"date": "2022-02-16", "close": 33.2, "volume": 19703.0}, {"date": "2022-02-17", "close": 33.01, "volume": 4591.0}, {"date": "2022-02-18", "close": 32.92, "volume": 6326.0}, {"date": "2022-02-22", "close": 33.79, "volume": 12913.0}, {"date": "2022-02-23", "close": 32.81, "volume": 8380.0}, {"date": "2022-02-24", "close": 33.58, "volume": 11801.0}, {"date": "2022-02-25", "close": 33.96, "volume": 11089.0}, {"date": "2022-02-28", "close": 34.13, "volume": 9914.0}, {"date": "2022-03-01", "close": 32.48, "volume": 11154.0}, {"date": "2022-03-02", "close": 33.1, "volume": 19862.0}, {"date": "2022-03-03", "close": 32.98, "volume": 19950.0}, {"date": "2022-03-04", "close": 33.57, "volume": 22533.0}, {"date": "2022-03-07", "close": 33.43, "volume": 20223.0}, {"date": "2022-03-08", "close": 33.06, "volume": 39755.0}, {"date": "2022-03-09", "close": 33.5, "volume": 17945.0}, {"date": "2022-03-10", "close": 34.49, "volume": 11822.0}, {"date": "2022-03-11", "close": 34.3, "volume": 15554.0}, {"date": "2022-03-14", "close": 34.34, "volume": 54188.0}, {"date": "2022-03-15", "close": 34.17, "volume": 9232.0}, {"date": "2022-03-16", "close": 34.02, "volume": 13574.0}, {"date": "2022-03-17", "close": 34.28, "volume": 8367.0}, {"date": "2022-03-18", "close": 34.5, "volume": 5901.0}, {"date": "2022-03-21", "close": 33.69, "volume": 11001.0}, {"date": "2022-03-22", "close": 33.51, "volume": 15152.0}, {"date": "2022-03-23", "close": 33.07, "volume": 3285.0}, {"date": "2022-03-24", "close": 32.1, "volume": 15349.0}, {"date": "2022-03-25", "close": 31.44, "volume": 13365.0}, {"date": "2022-03-28", "close": 31.0, "volume": 9504.0}, {"date": "2022-03-29", "close": 31.25, "volume": 31626.0}, {"date": "2022-03-30", "close": 31.93, "volume": 12267.0}, {"date": "2022-03-31", "close": 31.52, "volume": 7987.0}, {"date": "2022-04-01", "close": 31.65, "volume": 9473.0}, {"date": "2022-04-04", "close": 31.23, "volume": 5881.0}, {"date": "2022-04-05", "close": 30.76, "volume": 6938.0}, {"date": "2022-04-06", "close": 30.55, "volume": 5877.0}, {"date": "2022-04-07", "close": 30.14, "volume": 2358.0}, {"date": "2022-04-08", "close": 29.52, "volume": 8776.0}, {"date": "2022-04-11", "close": 29.83, "volume": 23079.0}, {"date": "2022-04-12", "close": 29.85, "volume": 2441.0}, {"date": "2022-04-13", "close": 30.26, "volume": 8736.0}, {"date": "2022-04-14", "close": 29.91, "volume": 3559.0}, {"date": "2022-04-18", "close": 29.96, "volume": 9763.0}, {"date": "2022-04-19", "close": 30.27, "volume": 7674.0}, {"date": "2022-04-20", "close": 30.34, "volume": 7303.0}, {"date": "2022-04-21", "close": 29.77, "volume": 20755.0}, {"date": "2022-04-22", "close": 29.51, "volume": 14434.0}, {"date": "2022-04-25", "close": 29.64, "volume": 14420.0}, {"date": "2022-04-26", "close": 29.32, "volume": 19778.0}, {"date": "2022-04-27", "close": 28.8, "volume": 5995.0}, {"date": "2022-04-28", "close": 28.38, "volume": 13390.0}, {"date": "2022-04-29", "close": 28.37, "volume": 11409.0}, {"date": "2022-05-02", "close": 28.35, "volume": 26101.0}, {"date": "2022-05-03", "close": 28.51, "volume": 17505.0}, {"date": "2022-05-04", "close": 29.09, "volume": 7775.0}, {"date": "2022-05-05", "close": 28.37, "volume": 12768.0}, {"date": "2022-05-06", "close": 28.75, "volume": 7025.0}, {"date": "2022-05-09", "close": 28.01, "volume": 7644.0}, {"date": "2022-05-10", "close": 27.449, "volume": 12260.0}, {"date": "2022-05-11", "close": 27.31, "volume": 13244.0}, {"date": "2022-05-12", "close": 26.92, "volume": 18463.0}, {"date": "2022-05-13", "close": 28.09, "volume": 21534.0}, {"date": "2022-05-16", "close": 27.7, "volume": 7848.0}, {"date": "2022-05-17", "close": 28.02, "volume": 4497.0}, {"date": "2022-05-18", "close": 27.43, "volume": 2120.0}, {"date": "2022-05-19", "close": 27.52, "volume": 4485.0}, {"date": "2022-05-20", "close": 27.43, "volume": 19850.0}, {"date": "2022-05-23", "close": 27.09, "volume": 21953.0}, {"date": "2022-05-24", "close": 26.39, "volume": 14218.0}, {"date": "2022-05-25", "close": 26.41, "volume": 8126.0}, {"date": "2022-05-26", "close": 26.78, "volume": 4448.0}, {"date": "2022-05-27", "close": 26.3, "volume": 22551.0}, {"date": "2022-05-31", "close": 27.03, "volume": 31462.0}, {"date": "2022-06-01", "close": 27.17, "volume": 23195.0}, {"date": "2022-06-02", "close": 27.94, "volume": 5502.0}, {"date": "2022-06-03", "close": 27.26, "volume": 6303.0}, {"date": "2022-06-06", "close": 26.17, "volume": 18533.0}, {"date": "2022-06-07", "close": 26.24, "volume": 8188.0}, {"date": "2022-06-08", "close": 25.85, "volume": 11693.0}, {"date": "2022-06-09", "close": 25.46, "volume": 12544.0}, {"date": "2022-06-10", "close": 26.02, "volume": 30599.0}, {"date": "2022-06-13", "close": 25.43, "volume": 50144.0}, {"date": "2022-06-14", "close": 24.41, "volume": 19691.0}, {"date": "2022-06-15", "close": 24.37, "volume": 24254.0}, {"date": "2022-06-16", "close": 24.51, "volume": 33692.0}, {"date": "2022-06-17", "close": 25.22, "volume": 32128.0}, {"date": "2022-06-21", "close": 25.12, "volume": 39209.0}, {"date": "2022-06-22", "close": 25.08, "volume": 12548.0}, {"date": "2022-06-23", "close": 25.2, "volume": 9370.0}, {"date": "2022-06-24", "close": 25.41, "volume": 15707.0}, {"date": "2022-06-27", "close": 25.18, "volume": 6471.0}, {"date": "2022-06-28", "close": 25.18, "volume": 12604.0}, {"date": "2022-06-29", "close": 25.28, "volume": 31265.0}, {"date": "2022-06-30", "close": 24.74, "volume": 17152.0}, {"date": "2022-07-01", "close": 25.3, "volume": 15237.0}, {"date": "2022-07-05", "close": 24.46, "volume": 16040.0}, {"date": "2022-07-06", "close": 24.21, "volume": 9069.0}, {"date": "2022-07-07", "close": 24.16, "volume": 9075.0}, {"date": "2022-07-08", "close": 24.22, "volume": 10528.0}, {"date": "2022-07-11", "close": 24.22, "volume": 22686.0}, {"date": "2022-07-12", "close": 24.15, "volume": 14364.0}, {"date": "2022-07-13", "close": 24.75, "volume": 30785.0}, {"date": "2022-07-14", "close": 25.58, "volume": 21301.0}, {"date": "2022-07-15", "close": 25.78, "volume": 16944.0}, {"date": "2022-07-18", "close": 25.3, "volume": 8805.0}, {"date": "2022-07-19", "close": 24.89, "volume": 11808.0}, {"date": "2022-07-20", "close": 25.64, "volume": 13402.0}, {"date": "2022-07-21", "close": 26.73, "volume": 20817.0}, {"date": "2022-07-22", "close": 26.69, "volume": 5754.0}, {"date": "2022-07-25", "close": 26.21, "volume": 9767.0}, {"date": "2022-07-26", "close": 25.87, "volume": 13512.0}, {"date": "2022-07-27", "close": 25.99, "volume": 8897.0}, {"date": "2022-07-28", "close": 25.61, "volume": 6015.0}, {"date": "2022-07-29", "close": 25.33, "volume": 10038.0}, {"date": "2022-08-01", "close": 25.0, "volume": 17845.0}, {"date": "2022-08-02", "close": 24.36, "volume": 9628.0}, {"date": "2022-08-03", "close": 24.32, "volume": 6710.0}, {"date": "2022-08-04", "close": 24.76, "volume": 5956.0}, {"date": "2022-08-05", "close": 24.27, "volume": 19346.0}, {"date": "2022-08-08", "close": 24.69, "volume": 5840.0}, {"date": "2022-08-09", "close": 24.76, "volume": 3647.0}, {"date": "2022-08-10", "close": 25.4, "volume": 5790.0}, {"date": "2022-08-11", "close": 25.26, "volume": 3743.0}, {"date": "2022-08-12", "close": 25.75, "volume": 5179.0}, {"date": "2022-08-15", "close": 25.4, "volume": 5917.0}, {"date": "2022-08-16", "close": 24.95, "volume": 23512.0}, {"date": "2022-08-17", "close": 25.395, "volume": 16150.0}, {"date": "2022-08-18", "close": 25.71, "volume": 14906.0}, {"date": "2022-08-19", "close": 25.88, "volume": 5305.0}, {"date": "2022-08-22", "close": 25.55, "volume": 7620.0}, {"date": "2022-08-23", "close": 24.86, "volume": 16728.0}, {"date": "2022-08-24", "close": 24.28, "volume": 7937.0}, {"date": "2022-08-25", "close": 24.845, "volume": 5582.0}, {"date": "2022-08-26", "close": 24.5, "volume": 8937.0}, {"date": "2022-08-29", "close": 24.15, "volume": 8917.0}, {"date": "2022-08-30", "close": 24.555, "volume": 6691.0}, {"date": "2022-08-31", "close": 24.27, "volume": 19414.0}, {"date": "2022-09-01", "close": 22.7, "volume": 135113.0}, {"date": "2022-09-02", "close": 23.1, "volume": 29777.0}, {"date": "2022-09-06", "close": 23.26, "volume": 14110.0}, {"date": "2022-09-07", "close": 23.1845, "volume": 1871.0}, {"date": "2022-09-08", "close": 23.17, "volume": 6319.0}, {"date": "2022-09-09", "close": 24.3, "volume": 21580.0}, {"date": "2022-09-12", "close": 23.89, "volume": 31611.0}, {"date": "2022-09-13", "close": 24.1, "volume": 8221.0}, {"date": "2022-09-14", "close": 23.71, "volume": 18311.0}, {"date": "2022-09-15", "close": 24.1, "volume": 16167.0}, {"date": "2022-09-16", "close": 23.78, "volume": 16051.0}, {"date": "2022-09-19", "close": 23.7, "volume": 10872.0}, {"date": "2022-09-20", "close": 23.41, "volume": 9280.0}, {"date": "2022-09-21", "close": 23.48, "volume": 4948.0}, {"date": "2022-09-22", "close": 23.6699, "volume": 7037.0}, {"date": "2022-09-23", "close": 23.23, "volume": 10978.0}, {"date": "2022-09-26", "close": 23.14, "volume": 53921.0}, {"date": "2022-09-27", "close": 22.43, "volume": 18256.0}, {"date": "2022-09-28", "close": 22.33, "volume": 20909.0}, {"date": "2022-09-29", "close": 22.86, "volume": 21953.0}, {"date": "2022-09-30", "close": 22.48, "volume": 5525.0}, {"date": "2022-10-03", "close": 22.92, "volume": 18917.0}, {"date": "2022-10-04", "close": 24.0, "volume": 7109.0}, {"date": "2022-10-05", "close": 24.04, "volume": 6042.0}, {"date": "2022-10-06", "close": 24.41, "volume": 4527.0}, {"date": "2022-10-07", "close": 23.67, "volume": 4812.0}, {"date": "2022-10-10", "close": 23.31, "volume": 3268.0}, {"date": "2022-10-11", "close": 23.42, "volume": 4785.0}, {"date": "2022-10-12", "close": 23.65, "volume": 4341.0}, {"date": "2022-10-13", "close": 23.9, "volume": 4694.0}, {"date": "2022-10-14", "close": 23.7, "volume": 6094.0}, {"date": "2022-10-17", "close": 23.92, "volume": 6218.0}, {"date": "2022-10-18", "close": 24.265, "volume": 9825.0}, {"date": "2022-10-19", "close": 24.06, "volume": 6890.0}, {"date": "2022-10-20", "close": 24.53, "volume": 9352.0}, {"date": "2022-10-21", "close": 25.13, "volume": 11968.0}, {"date": "2022-10-24", "close": 25.2, "volume": 19073.0}, {"date": "2022-10-25", "close": 25.06, "volume": 9640.0}, {"date": "2022-10-26", "close": 24.7, "volume": 9687.0}, {"date": "2022-10-27", "close": 24.18, "volume": 10698.0}, {"date": "2022-10-28", "close": 23.96, "volume": 9795.0}, {"date": "2022-10-31", "close": 23.15, "volume": 13740.0}, {"date": "2022-11-01", "close": 23.24, "volume": 14203.0}, {"date": "2022-11-02", "close": 23.35, "volume": 20585.0}, {"date": "2022-11-03", "close": 24.15, "volume": 33025.0}, {"date": "2022-11-04", "close": 24.32, "volume": 5761.0}, {"date": "2022-11-07", "close": 24.4, "volume": 8864.0}, {"date": "2022-11-08", "close": 24.26, "volume": 1510.0}, {"date": "2022-11-09", "close": 24.53, "volume": 2479.0}, {"date": "2022-11-10", "close": 24.48, "volume": 7118.0}, {"date": "2022-11-11", "close": 24.7, "volume": 6206.0}, {"date": "2022-11-14", "close": 24.95, "volume": 2578.0}, {"date": "2022-11-15", "close": 25.61, "volume": 5876.0}, {"date": "2022-11-16", "close": 25.19, "volume": 3496.0}, {"date": "2022-11-17", "close": 25.23, "volume": 5681.0}, {"date": "2022-11-18", "close": 25.65, "volume": 6487.0}, {"date": "2022-11-21", "close": 25.33, "volume": 10059.0}, {"date": "2022-11-22", "close": 25.18, "volume": 3029.0}, {"date": "2022-11-23", "close": 25.3, "volume": 4685.0}, {"date": "2022-11-25", "close": 25.0797, "volume": 2412.0}, {"date": "2022-11-28", "close": 24.82, "volume": 6277.0}, {"date": "2022-11-29", "close": 24.76, "volume": 7330.0}, {"date": "2022-11-30", "close": 24.94, "volume": 4211.0}, {"date": "2022-12-01", "close": 24.9, "volume": 6700.0}, {"date": "2022-12-02", "close": 25.42, "volume": 7283.0}, {"date": "2022-12-05", "close": 25.05, "volume": 8929.0}, {"date": "2022-12-06", "close": 25.1, "volume": 13921.0}, {"date": "2022-12-07", "close": 25.61, "volume": 7701.0}, {"date": "2022-12-08", "close": 25.41, "volume": 4647.0}, {"date": "2022-12-09", "close": 25.57, "volume": 20922.0}, {"date": "2022-12-12", "close": 26.14, "volume": 8505.0}, {"date": "2022-12-13", "close": 26.22, "volume": 19938.0}, {"date": "2022-12-14", "close": 25.6, "volume": 6910.0}, {"date": "2022-12-15", "close": 25.67, "volume": 7867.0}, {"date": "2022-12-16", "close": 25.69, "volume": 11576.0}, {"date": "2022-12-19", "close": 25.77, "volume": 20710.0}, {"date": "2022-12-20", "close": 25.86, "volume": 3388.0}, {"date": "2022-12-21", "close": 25.74, "volume": 21335.0}, {"date": "2022-12-22", "close": 25.52, "volume": 1310.0}, {"date": "2022-12-23", "close": 25.2, "volume": 3700.0}, {"date": "2022-12-27", "close": 25.05, "volume": 7210.0}, {"date": "2022-12-28", "close": 25.32, "volume": 15898.0}, {"date": "2022-12-29", "close": 26.51, "volume": 25499.0}, {"date": "2022-12-30", "close": 26.13, "volume": 5929.0}, {"date": "2023-01-03", "close": 26.38, "volume": 18847.0}, {"date": "2023-01-04", "close": 26.32, "volume": 8340.0}, {"date": "2023-01-05", "close": 26.17, "volume": 6861.0}, {"date": "2023-01-06", "close": 26.8051, "volume": 19869.0}, {"date": "2023-01-09", "close": 27.02, "volume": 4383.0}, {"date": "2023-01-10", "close": 27.13, "volume": 23323.0}, {"date": "2023-01-11", "close": 27.3, "volume": 7216.0}, {"date": "2023-01-12", "close": 27.89, "volume": 3595.0}, {"date": "2023-01-13", "close": 27.5, "volume": 18968.0}, {"date": "2023-01-17", "close": 27.5, "volume": 19947.0}, {"date": "2023-01-18", "close": 27.54, "volume": 14405.0}, {"date": "2023-01-19", "close": 27.45, "volume": 26571.0}, {"date": "2023-01-20", "close": 27.8, "volume": 16339.0}, {"date": "2023-01-23", "close": 27.21, "volume": 13833.0}, {"date": "2023-01-24", "close": 27.73, "volume": 7795.0}, {"date": "2023-01-25", "close": 28.05, "volume": 15558.0}, {"date": "2023-01-26", "close": 28.03, "volume": 14396.0}, {"date": "2023-01-27", "close": 27.86, "volume": 28751.0}, {"date": "2023-01-30", "close": 27.94, "volume": 37772.0}, {"date": "2023-01-31", "close": 28.2, "volume": 37477.0}, {"date": "2023-02-01", "close": 27.93, "volume": 28971.0}, {"date": "2023-02-02", "close": 28.2, "volume": 5250.0}, {"date": "2023-02-03", "close": 28.58, "volume": 7029.0}, {"date": "2023-02-06", "close": 28.26, "volume": 17238.0}, {"date": "2023-02-07", "close": 28.31, "volume": 15615.0}, {"date": "2023-02-08", "close": 28.67, "volume": 15205.0}, {"date": "2023-02-09", "close": 28.5, "volume": 12130.0}, {"date": "2023-02-10", "close": 29.24, "volume": 17397.0}, {"date": "2023-02-13", "close": 29.25, "volume": 16630.0}, {"date": "2023-02-14", "close": 29.07, "volume": 13105.0}, {"date": "2023-02-15", "close": 28.62, "volume": 13517.0}, {"date": "2023-02-16", "close": 28.56, "volume": 5428.0}, {"date": "2023-02-17", "close": 28.5, "volume": 12305.0}, {"date": "2023-02-21", "close": 27.76, "volume": 8632.0}, {"date": "2023-02-22", "close": 28.16, "volume": 12749.0}, {"date": "2023-02-23", "close": 28.56, "volume": 30023.0}, {"date": "2023-02-24", "close": 28.9, "volume": 10612.0}, {"date": "2023-02-27", "close": 29.13, "volume": 23333.0}, {"date": "2023-02-28", "close": 29.515, "volume": 29283.0}, {"date": "2023-03-01", "close": 29.64, "volume": 23572.0}, {"date": "2023-03-02", "close": 29.35, "volume": 20722.0}, {"date": "2023-03-03", "close": 28.68, "volume": 9608.0}, {"date": "2023-03-06", "close": 27.6, "volume": 27306.0}, {"date": "2023-03-07", "close": 28.25, "volume": 10972.0}, {"date": "2023-03-08", "close": 28.6, "volume": 105124.0}, {"date": "2023-03-09", "close": 27.86, "volume": 27008.0}, {"date": "2023-03-10", "close": 27.74, "volume": 76261.0}, {"date": "2023-03-13", "close": 27.63, "volume": 26133.0}, {"date": "2023-03-14", "close": 28.16, "volume": 25435.0}, {"date": "2023-03-15", "close": 27.49, "volume": 20441.0}, {"date": "2023-03-16", "close": 26.68, "volume": 42895.0}, {"date": "2023-03-17", "close": 26.05, "volume": 25018.0}, {"date": "2023-03-20", "close": 26.05, "volume": 20486.0}, {"date": "2023-03-21", "close": 25.78, "volume": 42778.0}, {"date": "2023-03-22", "close": 25.26, "volume": 36404.0}, {"date": "2023-03-23", "close": 25.59, "volume": 42130.0}, {"date": "2023-03-24", "close": 25.9, "volume": 57784.0}, {"date": "2023-03-27", "close": 26.31, "volume": 9435.0}, {"date": "2023-03-28", "close": 25.97, "volume": 35555.0}, {"date": "2023-03-29", "close": 25.53, "volume": 19319.0}, {"date": "2023-03-30", "close": 25.45, "volume": 11357.0}, {"date": "2023-03-31", "close": 25.32, "volume": 16586.0}, {"date": "2023-04-03", "close": 26.16, "volume": 14316.0}, {"date": "2023-04-04", "close": 26.36, "volume": 10838.0}, {"date": "2023-04-05", "close": 26.0, "volume": 14487.0}, {"date": "2023-04-06", "close": 26.335, "volume": 8796.0}, {"date": "2023-04-10", "close": 26.64, "volume": 30511.0}, {"date": "2023-04-11", "close": 26.6, "volume": 27484.0}, {"date": "2023-04-12", "close": 26.58, "volume": 38869.0}, {"date": "2023-04-13", "close": 26.36, "volume": 16929.0}, {"date": "2023-04-14", "close": 26.36, "volume": 23489.0}, {"date": "2023-04-17", "close": 25.59, "volume": 40217.0}, {"date": "2023-04-18", "close": 25.17, "volume": 9735.0}, {"date": "2023-04-19", "close": 24.28, "volume": 13785.0}, {"date": "2023-04-20", "close": 23.25, "volume": 19905.0}, {"date": "2023-04-21", "close": 22.8, "volume": 18539.0}, {"date": "2023-04-24", "close": 22.8, "volume": 20448.0}, {"date": "2023-04-25", "close": 22.06, "volume": 33764.0}, {"date": "2023-04-26", "close": 22.05, "volume": 26461.0}, {"date": "2023-04-27", "close": 22.15, "volume": 12147.0}, {"date": "2023-04-28", "close": 22.43, "volume": 16248.0}, {"date": "2023-05-01", "close": 21.63, "volume": 14224.0}, {"date": "2023-05-02", "close": 21.38, "volume": 27028.0}, {"date": "2023-05-03", "close": 21.2, "volume": 34069.0}, {"date": "2023-05-04", "close": 21.5, "volume": 21869.0}, {"date": "2023-05-05", "close": 21.79, "volume": 20875.0}, {"date": "2023-05-08", "close": 21.41, "volume": 14189.0}, {"date": "2023-05-09", "close": 21.51, "volume": 17929.0}, {"date": "2023-05-10", "close": 21.66, "volume": 10467.0}, {"date": "2023-05-11", "close": 21.65, "volume": 12314.0}, {"date": "2023-05-12", "close": 22.1, "volume": 14232.0}, {"date": "2023-05-15", "close": 21.94, "volume": 21177.0}, {"date": "2023-05-16", "close": 21.61, "volume": 10271.0}, {"date": "2023-05-17", "close": 21.94, "volume": 5604.0}, {"date": "2023-05-18", "close": 21.72, "volume": 34079.0}, {"date": "2023-05-19", "close": 21.88, "volume": 8417.0}, {"date": "2023-05-22", "close": 21.68, "volume": 17960.0}, {"date": "2023-05-23", "close": 21.36, "volume": 23498.0}, {"date": "2023-05-24", "close": 21.1, "volume": 13599.0}, {"date": "2023-05-25", "close": 21.43, "volume": 15542.0}, {"date": "2023-05-26", "close": 21.27, "volume": 15845.0}, {"date": "2023-05-30", "close": 21.06, "volume": 17409.0}, {"date": "2023-05-31", "close": 21.05, "volume": 20928.0}, {"date": "2023-06-01", "close": 21.2, "volume": 9351.0}, {"date": "2023-06-02", "close": 21.84, "volume": 71590.0}, {"date": "2023-06-05", "close": 21.65, "volume": 47032.0}, {"date": "2023-06-06", "close": 22.62, "volume": 30331.0}, {"date": "2023-06-07", "close": 22.61, "volume": 73842.0}, {"date": "2023-06-08", "close": 22.535, "volume": 29478.0}, {"date": "2023-06-09", "close": 22.05, "volume": 26033.0}, {"date": "2023-06-12", "close": 21.98, "volume": 41169.0}, {"date": "2023-06-13", "close": 22.51, "volume": 54938.0}, {"date": "2023-06-14", "close": 22.5, "volume": 26269.0}, {"date": "2023-06-15", "close": 22.45, "volume": 37755.0}, {"date": "2023-06-16", "close": 21.75, "volume": 15825.0}, {"date": "2023-06-20", "close": 22.08, "volume": 18590.0}, {"date": "2023-06-21", "close": 21.69, "volume": 23732.0}, {"date": "2023-06-22", "close": 21.64, "volume": 21489.0}, {"date": "2023-06-23", "close": 21.09, "volume": 37372.0}, {"date": "2023-06-26", "close": 21.38, "volume": 14120.0}, {"date": "2023-06-27", "close": 21.36, "volume": 26079.0}, {"date": "2023-06-28", "close": 21.26, "volume": 14827.0}, {"date": "2023-06-29", "close": 21.55, "volume": 21909.0}, {"date": "2023-06-30", "close": 21.65, "volume": 9400.0}, {"date": "2023-07-03", "close": 21.67, "volume": 6404.0}, {"date": "2023-07-05", "close": 21.16, "volume": 31482.0}, {"date": "2023-07-06", "close": 20.85, "volume": 46279.0}, {"date": "2023-07-07", "close": 21.21, "volume": 36502.0}, {"date": "2023-07-10", "close": 21.46, "volume": 32358.0}, {"date": "2023-07-11", "close": 21.85, "volume": 25480.0}, {"date": "2023-07-12", "close": 22.2, "volume": 26716.0}, {"date": "2023-07-13", "close": 21.68, "volume": 23004.0}, {"date": "2023-07-14", "close": 21.68, "volume": 11463.0}, {"date": "2023-07-17", "close": 21.44, "volume": 16587.0}, {"date": "2023-07-18", "close": 21.94, "volume": 13215.0}, {"date": "2023-07-19", "close": 21.99, "volume": 13843.0}, {"date": "2023-07-20", "close": 22.2, "volume": 7092.0}, {"date": "2023-07-21", "close": 22.2, "volume": 15486.0}, {"date": "2023-07-24", "close": 22.74, "volume": 21059.0}, {"date": "2023-07-25", "close": 22.3, "volume": 14596.0}, {"date": "2023-07-26", "close": 22.3, "volume": 16980.0}, {"date": "2023-07-27", "close": 22.5, "volume": 11266.0}, {"date": "2023-07-28", "close": 22.82, "volume": 16402.0}, {"date": "2023-07-31", "close": 23.29, "volume": 24155.0}, {"date": "2023-08-01", "close": 22.6, "volume": 22167.0}, {"date": "2023-08-02", "close": 22.66, "volume": 6929.0}, {"date": "2023-08-03", "close": 22.5, "volume": 6760.0}, {"date": "2023-08-04", "close": 22.45, "volume": 5046.0}, {"date": "2023-08-07", "close": 22.12, "volume": 13773.0}, {"date": "2023-08-08", "close": 21.77, "volume": 15911.0}, {"date": "2023-08-09", "close": 22.1, "volume": 10447.0}, {"date": "2023-08-10", "close": 22.24, "volume": 8399.0}, {"date": "2023-08-11", "close": 22.23, "volume": 3436.0}, {"date": "2023-08-14", "close": 22.0, "volume": 9100.0}, {"date": "2023-08-15", "close": 21.385, "volume": 25352.0}, {"date": "2023-08-16", "close": 21.46, "volume": 16650.0}, {"date": "2023-08-17", "close": 21.49, "volume": 8337.0}, {"date": "2023-08-18", "close": 21.2, "volume": 3118.0}, {"date": "2023-08-21", "close": 21.33, "volume": 19471.0}, {"date": "2023-08-22", "close": 21.11, "volume": 12593.0}, {"date": "2023-08-23", "close": 21.17, "volume": 5025.0}, {"date": "2023-08-24", "close": 21.23, "volume": 8451.0}, {"date": "2023-08-25", "close": 21.39, "volume": 26009.0}, {"date": "2023-08-28", "close": 21.32, "volume": 26046.0}, {"date": "2023-08-29", "close": 21.95, "volume": 4268.0}, {"date": "2023-08-30", "close": 22.0, "volume": 5415.0}, {"date": "2023-08-31", "close": 21.68, "volume": 5556.0}, {"date": "2023-09-01", "close": 23.16, "volume": 13063.0}, {"date": "2023-09-05", "close": 21.75, "volume": 14511.0}, {"date": "2023-09-06", "close": 21.34, "volume": 8380.0}, {"date": "2023-09-07", "close": 21.74, "volume": 6106.0}, {"date": "2023-09-08", "close": 21.07, "volume": 38521.0}, {"date": "2023-09-11", "close": 20.7, "volume": 28685.0}, {"date": "2023-09-12", "close": 20.93, "volume": 30782.0}, {"date": "2023-09-13", "close": 20.86, "volume": 31425.0}, {"date": "2023-09-14", "close": 21.72, "volume": 31970.0}, {"date": "2023-09-15", "close": 21.25, "volume": 24200.0}, {"date": "2023-09-18", "close": 21.69, "volume": 40616.0}, {"date": "2023-09-19", "close": 21.24, "volume": 9591.0}, {"date": "2023-09-20", "close": 21.37, "volume": 19081.0}, {"date": "2023-09-21", "close": 21.79, "volume": 24398.0}, {"date": "2023-09-22", "close": 21.9, "volume": 7742.0}, {"date": "2023-09-25", "close": 21.53, "volume": 12936.0}, {"date": "2023-09-26", "close": 20.79, "volume": 22954.0}, {"date": "2023-09-27", "close": 21.3, "volume": 28752.0}, {"date": "2023-09-28", "close": 21.5, "volume": 8512.0}, {"date": "2023-09-29", "close": 22.43, "volume": 6973.0}, {"date": "2023-10-02", "close": 22.0, "volume": 22143.0}, {"date": "2023-10-03", "close": 21.42, "volume": 12523.0}, {"date": "2023-10-04", "close": 21.56, "volume": 17550.0}, {"date": "2023-10-05", "close": 21.84, "volume": 11170.0}, {"date": "2023-10-06", "close": 21.51, "volume": 13194.0}, {"date": "2023-10-09", "close": 21.7, "volume": 6642.0}, {"date": "2023-10-10", "close": 22.12, "volume": 28558.0}, {"date": "2023-10-11", "close": 21.33, "volume": 17995.0}, {"date": "2023-10-12", "close": 21.24, "volume": 14377.0}, {"date": "2023-10-13", "close": 20.96, "volume": 6339.0}, {"date": "2023-10-16", "close": 21.58, "volume": 9522.0}, {"date": "2023-10-17", "close": 21.55, "volume": 24333.0}, {"date": "2023-10-18", "close": 21.03, "volume": 9873.0}, {"date": "2023-10-19", "close": 20.93, "volume": 13619.0}, {"date": "2023-10-20", "close": 21.1, "volume": 10814.0}, {"date": "2023-10-23", "close": 20.63, "volume": 21269.0}, {"date": "2023-10-24", "close": 20.55, "volume": 13345.0}, {"date": "2023-10-25", "close": 20.32, "volume": 14945.0}, {"date": "2023-10-26", "close": 20.16, "volume": 11822.0}, {"date": "2023-10-27", "close": 19.9, "volume": 18435.0}, {"date": "2023-10-30", "close": 19.89, "volume": 19350.0}, {"date": "2023-10-31", "close": 20.0, "volume": 10556.0}, {"date": "2023-11-01", "close": 19.77, "volume": 2970.0}, {"date": "2023-11-02", "close": 20.0, "volume": 7182.0}, {"date": "2023-11-03", "close": 20.14, "volume": 70755.0}, {"date": "2023-11-06", "close": 20.19, "volume": 23688.0}, {"date": "2023-11-07", "close": 19.72, "volume": 33378.0}, {"date": "2023-11-08", "close": 19.78, "volume": 10397.0}, {"date": "2023-11-09", "close": 19.7, "volume": 16010.0}, {"date": "2023-11-10", "close": 19.58, "volume": 9369.0}, {"date": "2023-11-13", "close": 19.5, "volume": 23325.0}, {"date": "2023-11-14", "close": 20.48, "volume": 24610.0}, {"date": "2023-11-15", "close": 20.32, "volume": 11672.0}, {"date": "2023-11-16", "close": 20.21, "volume": 5029.0}, {"date": "2023-11-17", "close": 20.73, "volume": 16691.0}, {"date": "2023-11-20", "close": 20.6, "volume": 5280.0}, {"date": "2023-11-21", "close": 20.58, "volume": 11768.0}, {"date": "2023-11-22", "close": 20.63, "volume": 4267.0}, {"date": "2023-11-24", "close": 20.8, "volume": 4771.0}, {"date": "2023-11-27", "close": 21.29, "volume": 42240.0}, {"date": "2023-11-28", "close": 21.13, "volume": 9272.0}, {"date": "2023-11-29", "close": 20.79, "volume": 8808.0}, {"date": "2023-11-30", "close": 20.97, "volume": 12358.0}, {"date": "2023-12-01", "close": 20.95, "volume": 16785.0}, {"date": "2023-12-04", "close": 21.11, "volume": 17686.0}, {"date": "2023-12-05", "close": 20.58, "volume": 9145.0}, {"date": "2023-12-06", "close": 20.43, "volume": 10387.0}, {"date": "2023-12-07", "close": 20.78, "volume": 9229.0}, {"date": "2023-12-08", "close": 20.65, "volume": 5150.0}, {"date": "2023-12-11", "close": 20.42, "volume": 17310.0}, {"date": "2023-12-12", "close": 20.3, "volume": 10888.0}, {"date": "2023-12-13", "close": 20.4, "volume": 50001.0}, {"date": "2023-12-14", "close": 20.12, "volume": 39962.0}, {"date": "2023-12-15", "close": 20.39, "volume": 37428.0}, {"date": "2023-12-18", "close": 20.63, "volume": 44830.0}, {"date": "2023-12-19", "close": 21.96, "volume": 39836.0}, {"date": "2023-12-20", "close": 21.77, "volume": 12620.0}, {"date": "2023-12-21", "close": 21.9, "volume": 4880.0}, {"date": "2023-12-22", "close": 22.1, "volume": 13311.0}, {"date": "2023-12-26", "close": 21.6, "volume": 16542.0}, {"date": "2023-12-27", "close": 21.2, "volume": 24038.0}, {"date": "2023-12-28", "close": 21.62, "volume": 18345.0}, {"date": "2023-12-29", "close": 21.53, "volume": 10715.0}, {"date": "2024-01-02", "close": 21.84, "volume": 6087.0}, {"date": "2024-01-03", "close": 21.74, "volume": 7773.0}, {"date": "2024-01-04", "close": 21.53, "volume": 11253.0}, {"date": "2024-01-05", "close": 22.75, "volume": 62448.0}, {"date": "2024-01-08", "close": 23.99, "volume": 55887.0}, {"date": "2024-01-09", "close": 23.24, "volume": 15684.0}, {"date": "2024-01-10", "close": 23.32, "volume": 17799.0}, {"date": "2024-01-11", "close": 23.36, "volume": 39273.0}, {"date": "2024-01-12", "close": 23.98, "volume": 32161.0}, {"date": "2024-01-16", "close": 23.8, "volume": 27391.0}, {"date": "2024-01-17", "close": 23.52, "volume": 41512.0}, {"date": "2024-01-18", "close": 23.27, "volume": 16382.0}, {"date": "2024-01-19", "close": 23.24, "volume": 17462.0}, {"date": "2024-01-22", "close": 23.69, "volume": 22628.0}, {"date": "2024-01-23", "close": 23.5, "volume": 18850.0}, {"date": "2024-01-24", "close": 23.54, "volume": 16033.0}, {"date": "2024-01-25", "close": 23.85, "volume": 14414.0}, {"date": "2024-01-26", "close": 23.9, "volume": 25399.0}, {"date": "2024-01-29", "close": 24.46, "volume": 40906.0}, {"date": "2024-01-30", "close": 24.68, "volume": 14864.0}, {"date": "2024-01-31", "close": 24.11, "volume": 6348.0}, {"date": "2024-02-01", "close": 24.25, "volume": 13966.0}, {"date": "2024-02-02", "close": 24.67, "volume": 29203.0}, {"date": "2024-02-05", "close": 25.04, "volume": 41684.0}, {"date": "2024-02-06", "close": 24.87, "volume": 16581.0}, {"date": "2024-02-07", "close": 24.6, "volume": 12257.0}, {"date": "2024-02-08", "close": 24.33, "volume": 15534.0}, {"date": "2024-02-09", "close": 24.45, "volume": 17852.0}, {"date": "2024-02-12", "close": 24.86, "volume": 22500.0}, {"date": "2024-02-13", "close": 24.2, "volume": 11417.0}, {"date": "2024-02-14", "close": 25.32, "volume": 20503.0}, {"date": "2024-02-15", "close": 25.71, "volume": 17415.0}, {"date": "2024-02-16", "close": 25.96, "volume": 19557.0}, {"date": "2024-02-20", "close": 25.45, "volume": 24372.0}, {"date": "2024-02-21", "close": 24.84, "volume": 19899.0}, {"date": "2024-02-22", "close": 25.13, "volume": 14695.0}, {"date": "2024-02-23", "close": 25.68, "volume": 15827.0}, {"date": "2024-02-26", "close": 25.85, "volume": 12383.0}, {"date": "2024-02-27", "close": 25.96, "volume": 15609.0}, {"date": "2024-02-28", "close": 26.5, "volume": 28052.0}, {"date": "2024-02-29", "close": 25.83, "volume": 19019.0}, {"date": "2024-03-01", "close": 25.86, "volume": 11282.0}, {"date": "2024-03-04", "close": 26.48, "volume": 11991.0}, {"date": "2024-03-05", "close": 27.0, "volume": 16364.0}, {"date": "2024-03-06", "close": 27.89, "volume": 39840.0}, {"date": "2024-03-07", "close": 27.32, "volume": 38152.0}, {"date": "2024-03-08", "close": 21.23, "volume": 142052.0}, {"date": "2024-03-11", "close": 20.2, "volume": 38733.0}, {"date": "2024-03-12", "close": 19.78, "volume": 41497.0}, {"date": "2024-03-13", "close": 20.88, "volume": 55875.0}, {"date": "2024-03-14", "close": 20.98, "volume": 41906.0}, {"date": "2024-03-15", "close": 20.63, "volume": 28828.0}, {"date": "2024-03-18", "close": 20.2, "volume": 67077.0}, {"date": "2024-03-19", "close": 20.0, "volume": 27820.0}, {"date": "2024-03-20", "close": 20.45, "volume": 29534.0}, {"date": "2024-03-21", "close": 20.74, "volume": 16458.0}, {"date": "2024-03-22", "close": 20.3, "volume": 18411.0}, {"date": "2024-03-25", "close": 19.98, "volume": 18070.0}, {"date": "2024-03-26", "close": 19.77, "volume": 26668.0}, {"date": "2024-03-27", "close": 19.9, "volume": 28963.0}, {"date": "2024-03-28", "close": 20.16, "volume": 21906.0}, {"date": "2024-04-01", "close": 19.96, "volume": 12042.0}, {"date": "2024-04-02", "close": 20.35, "volume": 17715.0}, {"date": "2024-04-03", "close": 20.11, "volume": 20287.0}, {"date": "2024-04-04", "close": 18.87, "volume": 34798.0}, {"date": "2024-04-05", "close": 19.27, "volume": 29092.0}, {"date": "2024-04-08", "close": 19.15, "volume": 41363.0}, {"date": "2024-04-09", "close": 19.31, "volume": 25419.0}, {"date": "2024-04-10", "close": 19.22, "volume": 28566.0}, {"date": "2024-04-11", "close": 19.23, "volume": 28746.0}, {"date": "2024-04-12", "close": 19.26, "volume": 16731.0}, {"date": "2024-04-15", "close": 19.36, "volume": 29604.0}, {"date": "2024-04-16", "close": 19.78, "volume": 22166.0}, {"date": "2024-04-17", "close": 19.32, "volume": 24125.0}, {"date": "2024-04-18", "close": 19.31, "volume": 49835.0}, {"date": "2024-04-19", "close": 19.04, "volume": 25486.0}, {"date": "2024-04-22", "close": 18.85, "volume": 31905.0}, {"date": "2024-04-23", "close": 18.93, "volume": 11587.0}, {"date": "2024-04-24", "close": 18.96, "volume": 16096.0}, {"date": "2024-04-25", "close": 18.51, "volume": 23116.0}, {"date": "2024-04-26", "close": 18.47, "volume": 36562.0}, {"date": "2024-04-29", "close": 18.45, "volume": 32309.0}, {"date": "2024-04-30", "close": 18.1, "volume": 48198.0}, {"date": "2024-05-01", "close": 18.23, "volume": 11266.0}, {"date": "2024-05-02", "close": 17.8, "volume": 18605.0}, {"date": "2024-05-03", "close": 18.24, "volume": 20731.0}, {"date": "2024-05-06", "close": 18.47, "volume": 15151.0}, {"date": "2024-05-07", "close": 18.06, "volume": 29886.0}, {"date": "2024-05-08", "close": 18.26, "volume": 15943.0}, {"date": "2024-05-09", "close": 18.08, "volume": 40176.0}, {"date": "2024-05-10", "close": 18.15, "volume": 31320.0}, {"date": "2024-05-13", "close": 17.59, "volume": 19834.0}, {"date": "2024-05-14", "close": 17.72, "volume": 43000.0}, {"date": "2024-05-15", "close": 17.77, "volume": 52675.0}, {"date": "2024-05-16", "close": 18.26, "volume": 37557.0}, {"date": "2024-05-17", "close": 17.99, "volume": 8731.0}, {"date": "2024-05-20", "close": 17.5, "volume": 25111.0}, {"date": "2024-05-21", "close": 17.75, "volume": 16019.0}, {"date": "2024-05-22", "close": 17.62, "volume": 84483.0}, {"date": "2024-05-23", "close": 17.41, "volume": 103725.0}, {"date": "2024-05-24", "close": 17.38, "volume": 15290.0}, {"date": "2024-05-28", "close": 18.01, "volume": 30573.0}, {"date": "2024-05-29", "close": 18.0, "volume": 26376.0}, {"date": "2024-05-30", "close": 18.0, "volume": 12897.0}, {"date": "2024-05-31", "close": 17.84, "volume": 13079.0}, {"date": "2024-06-03", "close": 18.37, "volume": 14315.0}, {"date": "2024-06-04", "close": 18.0, "volume": 21606.0}, {"date": "2024-06-05", "close": 18.01, "volume": 10111.0}, {"date": "2024-06-06", "close": 17.8, "volume": 12287.0}, {"date": "2024-06-07", "close": 17.42, "volume": 96390.0}, {"date": "2024-06-10", "close": 17.22, "volume": 41967.0}, {"date": "2024-06-11", "close": 17.25, "volume": 20573.0}, {"date": "2024-06-12", "close": 17.31, "volume": 8022.0}, {"date": "2024-06-13", "close": 17.18, "volume": 32470.0}, {"date": "2024-06-14", "close": 16.41, "volume": 79245.0}, {"date": "2024-06-17", "close": 16.9, "volume": 27892.0}, {"date": "2024-06-18", "close": 17.11, "volume": 33252.0}, {"date": "2024-06-20", "close": 16.48, "volume": 21810.0}, {"date": "2024-06-21", "close": 16.02, "volume": 25596.0}, {"date": "2024-06-24", "close": 15.33, "volume": 26526.0}, {"date": "2024-06-25", "close": 15.82, "volume": 19564.0}, {"date": "2024-06-26", "close": 15.6, "volume": 17766.0}, {"date": "2024-06-27", "close": 15.43, "volume": 32291.0}, {"date": "2024-06-28", "close": 15.26, "volume": 20022.0}, {"date": "2024-07-01", "close": 15.56, "volume": 14796.0}, {"date": "2024-07-02", "close": 15.28, "volume": 21473.0}, {"date": "2024-07-03", "close": 15.36, "volume": 1426.0}, {"date": "2024-07-05", "close": 15.17, "volume": 49836.0}, {"date": "2024-07-08", "close": 15.06, "volume": 7128.0}, {"date": "2024-07-09", "close": 15.07, "volume": 8000.0}, {"date": "2024-07-10", "close": 15.02, "volume": 29926.0}, {"date": "2024-07-11", "close": 15.6, "volume": 28509.0}, {"date": "2024-07-12", "close": 16.45, "volume": 22467.0}, {"date": "2024-07-15", "close": 16.3, "volume": 30020.0}, {"date": "2024-07-16", "close": 16.95, "volume": 13161.0}, {"date": "2024-07-17", "close": 17.22, "volume": 12816.0}, {"date": "2024-07-18", "close": 17.0, "volume": 11406.0}, {"date": "2024-07-19", "close": 17.35, "volume": 12629.0}, {"date": "2024-07-22", "close": 17.25, "volume": 18297.0}, {"date": "2024-07-23", "close": 17.43, "volume": 15026.0}, {"date": "2024-07-24", "close": 17.32, "volume": 18172.0}, {"date": "2024-07-25", "close": 17.44, "volume": 10579.0}, {"date": "2024-07-26", "close": 18.14, "volume": 8406.0}, {"date": "2024-07-29", "close": 17.8, "volume": 16004.0}, {"date": "2024-07-30", "close": 17.41, "volume": 7549.0}, {"date": "2024-07-31", "close": 17.2, "volume": 4749.0}, {"date": "2024-08-01", "close": 16.62, "volume": 6812.0}, {"date": "2024-08-02", "close": 16.8, "volume": 7797.0}, {"date": "2024-08-05", "close": 17.01, "volume": 11451.0}, {"date": "2024-08-06", "close": 16.7, "volume": 7593.0}, {"date": "2024-08-07", "close": 16.82, "volume": 13870.0}, {"date": "2024-08-08", "close": 16.11, "volume": 21183.0}, {"date": "2024-08-09", "close": 15.94, "volume": 22192.0}, {"date": "2024-08-12", "close": 15.37, "volume": 27004.0}, {"date": "2024-08-13", "close": 16.22, "volume": 11665.0}, {"date": "2024-08-14", "close": 16.75, "volume": 9948.0}, {"date": "2024-08-15", "close": 17.01, "volume": 15672.0}, {"date": "2024-08-16", "close": 17.02, "volume": 6451.0}, {"date": "2024-08-19", "close": 17.06, "volume": 14737.0}, {"date": "2024-08-20", "close": 17.15, "volume": 12904.0}, {"date": "2024-08-21", "close": 16.97, "volume": 14586.0}, {"date": "2024-08-22", "close": 16.8, "volume": 18712.0}, {"date": "2024-08-23", "close": 16.9, "volume": 21787.0}, {"date": "2024-08-26", "close": 16.98, "volume": 17261.0}, {"date": "2024-08-27", "close": 17.0, "volume": 12148.0}, {"date": "2024-08-28", "close": 17.1, "volume": 15653.0}, {"date": "2024-08-29", "close": 16.87, "volume": 23087.0}, {"date": "2024-08-30", "close": 17.2, "volume": 13304.0}, {"date": "2024-09-03", "close": 17.38, "volume": 19780.0}, {"date": "2024-09-04", "close": 18.03, "volume": 15642.0}, {"date": "2024-09-05", "close": 18.1, "volume": 14355.0}, {"date": "2024-09-06", "close": 17.25, "volume": 12681.0}, {"date": "2024-09-09", "close": 17.06, "volume": 11890.0}, {"date": "2024-09-10", "close": 17.58, "volume": 23531.0}, {"date": "2024-09-11", "close": 17.95, "volume": 14237.0}, {"date": "2024-09-12", "close": 18.46, "volume": 13152.0}, {"date": "2024-09-13", "close": 19.29, "volume": 40872.0}, {"date": "2024-09-16", "close": 18.5, "volume": 23536.0}, {"date": "2024-09-17", "close": 18.64, "volume": 9494.0}, {"date": "2024-09-18", "close": 18.52, "volume": 11538.0}, {"date": "2024-09-19", "close": 18.74, "volume": 11789.0}, {"date": "2024-09-20", "close": 18.75, "volume": 14600.0}, {"date": "2024-09-23", "close": 18.48, "volume": 19608.0}, {"date": "2024-09-24", "close": 18.21, "volume": 7182.0}, {"date": "2024-09-25", "close": 18.3, "volume": 11496.0}, {"date": "2024-09-26", "close": 18.3, "volume": 15014.0}, {"date": "2024-09-27", "close": 18.19, "volume": 26284.0}, {"date": "2024-09-30", "close": 21.07, "volume": 44042.0}, {"date": "2024-10-01", "close": 20.7, "volume": 16090.0}, {"date": "2024-10-02", "close": 20.71, "volume": 11104.0}, {"date": "2024-10-03", "close": 20.61, "volume": 13303.0}, {"date": "2024-10-04", "close": 21.51, "volume": 30878.0}, {"date": "2024-10-07", "close": 21.5, "volume": 53586.0}, {"date": "2024-10-08", "close": 21.5, "volume": 38280.0}, {"date": "2024-10-09", "close": 22.02, "volume": 20082.0}, {"date": "2024-10-10", "close": 21.36, "volume": 12375.0}, {"date": "2024-10-11", "close": 21.3, "volume": 20395.0}, {"date": "2024-10-14", "close": 21.42, "volume": 14981.0}, {"date": "2024-10-15", "close": 21.17, "volume": 22970.0}, {"date": "2024-10-16", "close": 20.85, "volume": 20272.0}, {"date": "2024-10-17", "close": 20.96, "volume": 20051.0}, {"date": "2024-10-18", "close": 20.74, "volume": 9154.0}, {"date": "2024-10-21", "close": 20.11, "volume": 9270.0}, {"date": "2024-10-22", "close": 19.99, "volume": 5671.0}, {"date": "2024-10-23", "close": 20.42, "volume": 8459.0}, {"date": "2024-10-24", "close": 20.11, "volume": 10749.0}, {"date": "2024-10-25", "close": 20.84, "volume": 13137.0}, {"date": "2024-10-28", "close": 21.44, "volume": 16274.0}, {"date": "2024-10-29", "close": 21.17, "volume": 8255.0}, {"date": "2024-10-30", "close": 21.45, "volume": 6526.0}, {"date": "2024-10-31", "close": 21.01, "volume": 6350.0}, {"date": "2024-11-01", "close": 20.82, "volume": 8430.0}, {"date": "2024-11-04", "close": 21.1, "volume": 15612.0}, {"date": "2024-11-05", "close": 20.85, "volume": 3682.0}, {"date": "2024-11-06", "close": 21.1, "volume": 29031.0}, {"date": "2024-11-07", "close": 22.0, "volume": 27907.0}, {"date": "2024-11-08", "close": 22.17, "volume": 20825.0}, {"date": "2024-11-11", "close": 22.18, "volume": 19201.0}, {"date": "2024-11-12", "close": 21.76, "volume": 12496.0}, {"date": "2024-11-13", "close": 21.8, "volume": 13132.0}, {"date": "2024-11-14", "close": 21.91, "volume": 31775.0}, {"date": "2024-11-15", "close": 21.45, "volume": 10589.0}, {"date": "2024-11-18", "close": 21.1, "volume": 13054.0}, {"date": "2024-11-19", "close": 21.4, "volume": 13411.0}, {"date": "2024-11-20", "close": 21.15, "volume": 9808.0}, {"date": "2024-11-21", "close": 22.89, "volume": 34741.0}, {"date": "2024-11-22", "close": 22.66, "volume": 13824.0}, {"date": "2024-11-25", "close": 23.19, "volume": 29138.0}, {"date": "2024-11-26", "close": 23.4, "volume": 8229.0}, {"date": "2024-11-27", "close": 23.19, "volume": 11537.0}, {"date": "2024-11-29", "close": 23.32, "volume": 9355.0}, {"date": "2024-12-02", "close": 23.35, "volume": 25732.0}, {"date": "2024-12-03", "close": 22.85, "volume": 9581.0}, {"date": "2024-12-04", "close": 23.11, "volume": 16439.0}, {"date": "2024-12-05", "close": 22.47, "volume": 15338.0}, {"date": "2024-12-06", "close": 21.97, "volume": 12444.0}, {"date": "2024-12-09", "close": 21.63, "volume": 14433.0}, {"date": "2024-12-10", "close": 20.3, "volume": 15180.0}, {"date": "2024-12-11", "close": 19.5, "volume": 34681.0}, {"date": "2024-12-12", "close": 19.62, "volume": 15148.0}, {"date": "2024-12-13", "close": 19.44, "volume": 10456.0}, {"date": "2024-12-16", "close": 19.1, "volume": 69989.0}, {"date": "2024-12-17", "close": 19.31, "volume": 30322.0}, {"date": "2024-12-18", "close": 18.81, "volume": 17783.0}, {"date": "2024-12-19", "close": 19.19, "volume": 17032.0}, {"date": "2024-12-20", "close": 19.2, "volume": 19776.0}, {"date": "2024-12-23", "close": 18.91, "volume": 14438.0}, {"date": "2024-12-24", "close": 18.75, "volume": 7017.0}, {"date": "2024-12-26", "close": 19.29, "volume": 10182.0}, {"date": "2024-12-27", "close": 19.08, "volume": 7035.0}, {"date": "2024-12-30", "close": 19.17, "volume": 10399.0}, {"date": "2024-12-31", "close": 19.29, "volume": 10609.0}, {"date": "2025-01-02", "close": 19.78, "volume": 10693.0}, {"date": "2025-01-03", "close": 19.56, "volume": 20408.0}, {"date": "2025-01-06", "close": 20.12, "volume": 16084.0}, {"date": "2025-01-07", "close": 19.81, "volume": 12999.0}, {"date": "2025-01-08", "close": 19.31, "volume": 11111.0}, {"date": "2025-01-10", "close": 18.65, "volume": 14401.0}, {"date": "2025-01-13", "close": 18.26, "volume": 6951.0}, {"date": "2025-01-14", "close": 17.71, "volume": 13915.0}, {"date": "2025-01-15", "close": 17.88, "volume": 16455.0}, {"date": "2025-01-16", "close": 18.19, "volume": 21866.0}, {"date": "2025-01-17", "close": 20.02, "volume": 18904.0}, {"date": "2025-01-21", "close": 21.58, "volume": 29870.0}, {"date": "2025-01-22", "close": 21.4, "volume": 18139.0}, {"date": "2025-01-23", "close": 21.91, "volume": 15635.0}, {"date": "2025-01-24", "close": 21.63, "volume": 7188.0}, {"date": "2025-01-27", "close": 20.74, "volume": 8596.0}, {"date": "2025-01-28", "close": 21.0, "volume": 70348.0}, {"date": "2025-01-29", "close": 21.05, "volume": 23396.0}, {"date": "2025-01-30", "close": 21.15, "volume": 9430.0}, {"date": "2025-01-31", "close": 21.49, "volume": 9598.0}, {"date": "2025-02-03", "close": 21.05, "volume": 4019.0}, {"date": "2025-02-04", "close": 21.64, "volume": 17475.0}, {"date": "2025-02-05", "close": 22.29, "volume": 20155.0}, {"date": "2025-02-06", "close": 22.4, "volume": 9344.0}, {"date": "2025-02-07", "close": 22.46, "volume": 26034.0}, {"date": "2025-02-10", "close": 21.88, "volume": 17583.0}, {"date": "2025-02-11", "close": 22.56, "volume": 8963.0}, {"date": "2025-02-12", "close": 23.13, "volume": 25299.0}, {"date": "2025-02-13", "close": 22.31, "volume": 50084.0}, {"date": "2025-02-14", "close": 22.5, "volume": 46057.0}, {"date": "2025-02-18", "close": 22.16, "volume": 57444.0}, {"date": "2025-02-19", "close": 20.59, "volume": 18160.0}, {"date": "2025-02-20", "close": 20.96, "volume": 25797.0}, {"date": "2025-02-21", "close": 20.45, "volume": 14299.0}, {"date": "2025-02-24", "close": 17.8, "volume": 19874.0}, {"date": "2025-02-25", "close": 17.61, "volume": 27634.0}, {"date": "2025-02-26", "close": 18.6, "volume": 18945.0}, {"date": "2025-02-27", "close": 18.06, "volume": 13526.0}, {"date": "2025-02-28", "close": 17.86, "volume": 9751.0}, {"date": "2025-03-03", "close": 18.6, "volume": 5533.0}, {"date": "2025-03-04", "close": 17.8, "volume": 13494.0}, {"date": "2025-03-05", "close": 17.7, "volume": 17416.0}, {"date": "2025-03-06", "close": 18.38, "volume": 12442.0}, {"date": "2025-03-07", "close": 17.26, "volume": 35059.0}, {"date": "2025-03-10", "close": 16.66, "volume": 18636.0}, {"date": "2025-03-11", "close": 16.05, "volume": 46661.0}, {"date": "2025-03-12", "close": 16.01, "volume": 8890.0}, {"date": "2025-03-13", "close": 16.07, "volume": 9051.0}, {"date": "2025-03-14", "close": 16.0, "volume": 7445.0}, {"date": "2025-03-17", "close": 15.93, "volume": 20717.0}, {"date": "2025-03-18", "close": 15.75, "volume": 14157.0}, {"date": "2025-03-19", "close": 15.94, "volume": 10571.0}, {"date": "2025-03-20", "close": 15.87, "volume": 9636.0}, {"date": "2025-03-21", "close": 16.03, "volume": 14783.0}, {"date": "2025-03-24", "close": 16.0, "volume": 22619.0}, {"date": "2025-03-25", "close": 15.51, "volume": 25445.0}, {"date": "2025-03-26", "close": 15.5, "volume": 10499.0}, {"date": "2025-03-27", "close": 15.7, "volume": 11784.0}, {"date": "2025-03-28", "close": 15.62, "volume": 15443.0}, {"date": "2025-03-31", "close": 15.51, "volume": 12591.0}, {"date": "2025-04-01", "close": 15.5, "volume": 19002.0}, {"date": "2025-04-02", "close": 15.52, "volume": 11156.0}, {"date": "2025-04-03", "close": 14.59, "volume": 25994.0}, {"date": "2025-04-04", "close": 14.1, "volume": 22136.0}, {"date": "2025-04-07", "close": 13.91, "volume": 27500.0}, {"date": "2025-04-08", "close": 13.81, "volume": 20464.0}, {"date": "2025-04-09", "close": 14.49, "volume": 29063.0}, {"date": "2025-04-10", "close": 14.02, "volume": 9311.0}, {"date": "2025-04-11", "close": 14.21, "volume": 53653.0}, {"date": "2025-04-14", "close": 14.99, "volume": 10191.0}, {"date": "2025-04-15", "close": 14.67, "volume": 36838.0}, {"date": "2025-04-16", "close": 14.1, "volume": 5359.0}, {"date": "2025-04-17", "close": 14.28, "volume": 4046.0}, {"date": "2025-04-21", "close": 14.33, "volume": 40723.0}, {"date": "2025-04-22", "close": 14.42, "volume": 4438.0}, {"date": "2025-04-23", "close": 15.05, "volume": 25587.0}, {"date": "2025-04-24", "close": 14.98, "volume": 25278.0}, {"date": "2025-04-25", "close": 15.24, "volume": 16364.0}, {"date": "2025-04-28", "close": 15.98, "volume": 51510.0}, {"date": "2025-04-29", "close": 15.81, "volume": 26027.0}, {"date": "2025-04-30", "close": 16.68, "volume": 28966.0}, {"date": "2025-05-01", "close": 16.12, "volume": 101749.0}, {"date": "2025-05-02", "close": 15.72, "volume": 127884.0}, {"date": "2025-05-05", "close": 14.75, "volume": 80671.0}, {"date": "2025-05-06", "close": 14.35, "volume": 35456.0}, {"date": "2025-05-07", "close": 15.0, "volume": 38539.0}, {"date": "2025-05-08", "close": 15.28, "volume": 14264.0}, {"date": "2025-05-09", "close": 14.96, "volume": 17457.0}, {"date": "2025-05-12", "close": 15.55, "volume": 57545.0}, {"date": "2025-05-13", "close": 15.06, "volume": 10461.0}, {"date": "2025-05-14", "close": 14.85, "volume": 11244.0}, {"date": "2025-05-15", "close": 14.87, "volume": 9527.0}, {"date": "2025-05-16", "close": 15.26, "volume": 16082.0}, {"date": "2025-05-19", "close": 16.01, "volume": 11408.0}, {"date": "2025-05-20", "close": 15.07, "volume": 18222.0}, {"date": "2025-05-21", "close": 14.99, "volume": 9467.0}, {"date": "2025-05-22", "close": 15.0, "volume": 7667.0}, {"date": "2025-05-23", "close": 14.68, "volume": 6025.0}, {"date": "2025-05-27", "close": 14.7, "volume": 5339.0}, {"date": "2025-05-28", "close": 14.86, "volume": 15210.0}, {"date": "2025-05-29", "close": 14.52, "volume": 11579.0}, {"date": "2025-05-30", "close": 14.63, "volume": 3442.0}, {"date": "2025-06-02", "close": 14.39, "volume": 4393.0}, {"date": "2025-06-03", "close": 14.58, "volume": 9509.0}, {"date": "2025-06-04", "close": 14.5, "volume": 14664.0}, {"date": "2025-06-05", "close": 14.22, "volume": 6959.0}, {"date": "2025-06-06", "close": 13.9, "volume": 38431.0}, {"date": "2025-06-09", "close": 13.28, "volume": 35327.0}, {"date": "2025-06-10", "close": 13.43, "volume": 194752.0}, {"date": "2025-06-11", "close": 14.69, "volume": 178757.0}, {"date": "2025-06-12", "close": 14.74, "volume": 12378.0}, {"date": "2025-06-13", "close": 14.83, "volume": 21065.0}, {"date": "2025-06-16", "close": 14.98, "volume": 39335.0}, {"date": "2025-06-17", "close": 14.97, "volume": 9728.0}, {"date": "2025-06-18", "close": 15.4, "volume": 16470.0}, {"date": "2025-06-20", "close": 15.58, "volume": 10930.0}, {"date": "2025-06-23", "close": 15.76, "volume": 15027.0}, {"date": "2025-06-24", "close": 15.99, "volume": 15804.0}, {"date": "2025-06-25", "close": 16.97, "volume": 45364.0}, {"date": "2025-06-26", "close": 18.59, "volume": 64919.0}, {"date": "2025-06-27", "close": 18.47, "volume": 33552.0}, {"date": "2025-06-30", "close": 18.9, "volume": 58434.0}, {"date": "2025-07-01", "close": 19.8, "volume": 110742.0}, {"date": "2025-07-02", "close": 19.98, "volume": 51403.0}, {"date": "2025-07-03", "close": 20.5, "volume": 11017.0}, {"date": "2025-07-07", "close": 20.71, "volume": 31577.0}, {"date": "2025-07-08", "close": 19.99, "volume": 48849.0}, {"date": "2025-07-09", "close": 19.93, "volume": 26323.0}, {"date": "2025-07-10", "close": 19.93, "volume": 9906.0}, {"date": "2025-07-11", "close": 19.4, "volume": 27237.0}, {"date": "2025-07-14", "close": 19.22, "volume": 28769.0}, {"date": "2025-07-15", "close": 18.83, "volume": 35793.0}, {"date": "2025-07-16", "close": 19.3, "volume": 118258.0}, {"date": "2025-07-17", "close": 19.7, "volume": 32132.0}, {"date": "2025-07-18", "close": 19.83, "volume": 28149.0}, {"date": "2025-07-21", "close": 18.53, "volume": 14720.0}, {"date": "2025-07-22", "close": 19.27, "volume": 63476.0}, {"date": "2025-07-23", "close": 19.24, "volume": 114020.0}, {"date": "2025-07-24", "close": 19.76, "volume": 24266.0}, {"date": "2025-07-25", "close": 19.99, "volume": 14594.0}, {"date": "2025-07-28", "close": 19.36, "volume": 31477.0}, {"date": "2025-07-29", "close": 19.67, "volume": 15556.0}, {"date": "2025-07-30", "close": 19.18, "volume": 23782.0}, {"date": "2025-07-31", "close": 19.22, "volume": 12664.0}, {"date": "2025-08-01", "close": 19.04, "volume": 32647.0}, {"date": "2025-08-04", "close": 19.435, "volume": 19348.0}, {"date": "2025-08-05", "close": 19.4, "volume": 22551.0}, {"date": "2025-08-06", "close": 19.23, "volume": 3989.0}, {"date": "2025-08-07", "close": 19.03, "volume": 11067.0}, {"date": "2025-08-08", "close": 18.78, "volume": 1374.0}, {"date": "2025-08-11", "close": 18.155, "volume": 9371.0}, {"date": "2025-08-12", "close": 18.83, "volume": 12190.0}, {"date": "2025-08-13", "close": 18.49, "volume": 33049.0}, {"date": "2025-08-14", "close": 18.3, "volume": 15791.0}, {"date": "2025-08-15", "close": 18.11, "volume": 5330.0}, {"date": "2025-08-18", "close": 18.305, "volume": 3604.0}, {"date": "2025-08-19", "close": 18.18, "volume": 5357.0}, {"date": "2025-08-20", "close": 18.27, "volume": 5241.0}, {"date": "2025-08-21", "close": 18.07, "volume": 5730.0}, {"date": "2025-08-22", "close": 18.46, "volume": 8450.0}, {"date": "2025-08-25", "close": 17.66, "volume": 27856.0}, {"date": "2025-08-26", "close": 17.75, "volume": 13306.0}, {"date": "2025-08-27", "close": 17.96, "volume": 11504.0}, {"date": "2025-08-28", "close": 17.32, "volume": 195211.0}, {"date": "2025-08-29", "close": 16.68, "volume": 42574.0}, {"date": "2025-09-02", "close": 16.98, "volume": 29472.0}, {"date": "2025-09-03", "close": 16.63, "volume": 52492.0}, {"date": "2025-09-04", "close": 16.68, "volume": 29364.0}, {"date": "2025-09-05", "close": 17.93, "volume": 38324.0}, {"date": "2025-09-08", "close": 17.65, "volume": 16489.0}, {"date": "2025-09-09", "close": 17.5, "volume": 133182.0}, {"date": "2025-09-10", "close": 17.5, "volume": 12553.0}, {"date": "2025-09-11", "close": 17.44, "volume": 25967.0}, {"date": "2025-09-12", "close": 17.75, "volume": 21368.0}, {"date": "2025-09-15", "close": 17.55, "volume": 212965.0}, {"date": "2025-09-16", "close": 17.97, "volume": 34140.0}, {"date": "2025-09-17", "close": 17.5, "volume": 46929.0}, {"date": "2025-09-18", "close": 17.35, "volume": 28636.0}, {"date": "2025-09-19", "close": 17.84, "volume": 16718.0}, {"date": "2025-09-22", "close": 17.86, "volume": 128098.0}, {"date": "2025-09-23", "close": 17.41, "volume": 26036.0}, {"date": "2025-09-24", "close": 17.49, "volume": 17656.0}, {"date": "2025-09-25", "close": 17.4, "volume": 23698.0}, {"date": "2025-09-26", "close": 17.39, "volume": 22500.0}, {"date": "2025-09-29", "close": 17.32, "volume": 33326.0}, {"date": "2025-09-30", "close": 17.4, "volume": 54729.0}, {"date": "2025-10-01", "close": 18.12, "volume": 72572.0}, {"date": "2025-10-02", "close": 17.88, "volume": 7845.0}, {"date": "2025-10-03", "close": 18.14, "volume": 10242.0}, {"date": "2025-10-06", "close": 18.21, "volume": 16800.0}, {"date": "2025-10-07", "close": 17.92, "volume": 7026.0}, {"date": "2025-10-08", "close": 17.95, "volume": 5779.0}, {"date": "2025-10-09", "close": 17.62, "volume": 14885.0}, {"date": "2025-10-10", "close": 17.19, "volume": 26133.0}, {"date": "2025-10-13", "close": 17.25, "volume": 4881.0}, {"date": "2025-10-14", "close": 17.27, "volume": 5315.0}, {"date": "2025-10-15", "close": 17.7, "volume": 27518.0}, {"date": "2025-10-16", "close": 17.5, "volume": 54372.0}, {"date": "2025-10-17", "close": 17.6, "volume": 29453.0}, {"date": "2025-10-20", "close": 18.21, "volume": 11473.0}, {"date": "2025-10-21", "close": 18.38, "volume": 9539.0}, {"date": "2025-10-22", "close": 18.23, "volume": 20401.0}, {"date": "2025-10-23", "close": 18.3, "volume": 40326.0}, {"date": "2025-10-24", "close": 18.45, "volume": 11731.0}, {"date": "2025-10-27", "close": 18.06, "volume": 42842.0}, {"date": "2025-10-28", "close": 17.825, "volume": 14842.0}, {"date": "2025-10-29", "close": 17.5, "volume": 27468.0}, {"date": "2025-10-30", "close": 17.41, "volume": 17170.0}, {"date": "2025-10-31", "close": 17.95, "volume": 13573.0}, {"date": "2025-11-03", "close": 17.4, "volume": 36454.0}, {"date": "2025-11-04", "close": 16.85, "volume": 26877.0}, {"date": "2025-11-05", "close": 16.77, "volume": 13466.0}, {"date": "2025-11-06", "close": 16.61, "volume": 12419.0}, {"date": "2025-11-07", "close": 16.4, "volume": 18519.0}, {"date": "2025-11-10", "close": 16.4, "volume": 16000.0}, {"date": "2025-11-11", "close": 16.54, "volume": 15431.0}, {"date": "2025-11-12", "close": 16.65, "volume": 20578.0}, {"date": "2025-11-13", "close": 16.58, "volume": 18464.0}, {"date": "2025-11-14", "close": 16.67, "volume": 10720.0}, {"date": "2025-11-17", "close": 16.35, "volume": 32156.0}, {"date": "2025-11-18", "close": 16.48, "volume": 11893.0}, {"date": "2025-11-19", "close": 16.495, "volume": 12147.0}, {"date": "2025-11-20", "close": 16.57, "volume": 18027.0}, {"date": "2025-11-21", "close": 16.28, "volume": 24680.0}, {"date": "2025-11-24", "close": 16.4, "volume": 12036.0}, {"date": "2025-11-25", "close": 16.59, "volume": 40017.0}, {"date": "2025-11-26", "close": 16.4, "volume": 20965.0}, {"date": "2025-11-28", "close": 16.2, "volume": 33913.0}, {"date": "2025-12-01", "close": 15.55, "volume": 28300.0}, {"date": "2025-12-02", "close": 15.93, "volume": 28391.0}, {"date": "2025-12-03", "close": 15.84, "volume": 27987.0}, {"date": "2025-12-04", "close": 15.08, "volume": 68078.0}, {"date": "2025-12-05", "close": 14.93, "volume": 50880.0}, {"date": "2025-12-08", "close": 15.06, "volume": 35089.0}, {"date": "2025-12-09", "close": 14.95, "volume": 25959.0}, {"date": "2025-12-10", "close": 15.03, "volume": 54186.0}, {"date": "2025-12-11", "close": 14.835, "volume": 51747.0}, {"date": "2025-12-12", "close": 15.1, "volume": 52649.0}, {"date": "2025-12-15", "close": 15.38, "volume": 47268.0}, {"date": "2025-12-16", "close": 15.0, "volume": 22334.0}, {"date": "2025-12-17", "close": 14.75, "volume": 33055.0}, {"date": "2025-12-18", "close": 15.0, "volume": 23666.0}, {"date": "2025-12-19", "close": 14.88, "volume": 29647.0}, {"date": "2025-12-22", "close": 15.25, "volume": 35103.0}, {"date": "2025-12-23", "close": 15.6, "volume": 45006.0}, {"date": "2025-12-24", "close": 15.46, "volume": 16386.0}, {"date": "2025-12-26", "close": 15.32, "volume": 7594.0}, {"date": "2025-12-29", "close": 15.5, "volume": 55375.0}, {"date": "2025-12-30", "close": 15.58, "volume": 18353.0}, {"date": "2025-12-31", "close": 15.45, "volume": 11441.0}, {"date": "2026-01-02", "close": 16.35, "volume": 29952.0}, {"date": "2026-01-05", "close": 16.87, "volume": 83058.0}, {"date": "2026-01-06", "close": 16.29, "volume": 14412.0}, {"date": "2026-01-07", "close": 16.3, "volume": 14010.0}, {"date": "2026-01-08", "close": 16.42, "volume": 37202.0}, {"date": "2026-01-09", "close": 17.19, "volume": 49147.0}, {"date": "2026-01-12", "close": 17.18, "volume": 92707.0}, {"date": "2026-01-13", "close": 16.86, "volume": 28822.0}, {"date": "2026-01-14", "close": 16.86, "volume": 13001.0}, {"date": "2026-01-15", "close": 17.16, "volume": 23314.0}, {"date": "2026-01-16", "close": 17.27, "volume": 38889.0}, {"date": "2026-01-20", "close": 16.33, "volume": 28149.0}, {"date": "2026-01-21", "close": 16.66, "volume": 20386.0}, {"date": "2026-01-22", "close": 16.68, "volume": 18536.0}, {"date": "2026-01-23", "close": 16.59, "volume": 17544.0}, {"date": "2026-01-26", "close": 16.72, "volume": 16228.0}, {"date": "2026-01-27", "close": 16.98, "volume": 23981.0}, {"date": "2026-01-28", "close": 16.74, "volume": 19788.0}, {"date": "2026-01-29", "close": 17.1, "volume": 25345.0}, {"date": "2026-01-30", "close": 16.54, "volume": 44745.0}, {"date": "2026-02-02", "close": 16.6, "volume": 34531.0}, {"date": "2026-02-03", "close": 17.18, "volume": 41137.0}, {"date": "2026-02-04", "close": 17.31, "volume": 13911.0}, {"date": "2026-02-05", "close": 16.97, "volume": 4458.0}, {"date": "2026-02-06", "close": 17.43, "volume": 59482.0}, {"date": "2026-02-09", "close": 17.4, "volume": 11365.0}, {"date": "2026-02-10", "close": 17.72, "volume": 10548.0}, {"date": "2026-02-11", "close": 17.65, "volume": 20360.0}, {"date": "2026-02-12", "close": 17.31, "volume": 13607.0}, {"date": "2026-02-13", "close": 17.85, "volume": 12489.0}, {"date": "2026-02-17", "close": 17.67, "volume": 30304.0}, {"date": "2026-02-18", "close": 17.47, "volume": 18688.0}, {"date": "2026-02-19", "close": 17.31, "volume": 9210.0}, {"date": "2026-02-20", "close": 17.36, "volume": 9842.0}, {"date": "2026-02-23", "close": 17.46, "volume": 41031.0}, {"date": "2026-02-24", "close": 17.19, "volume": 8810.0}, {"date": "2026-02-25", "close": 17.35, "volume": 11088.0}, {"date": "2026-02-26", "close": 17.71, "volume": 34801.0}, {"date": "2026-02-27", "close": 17.71, "volume": 15066.0}, {"date": "2026-03-02", "close": 17.45, "volume": 14816.0}, {"date": "2026-03-03", "close": 17.3, "volume": 37414.0}, {"date": "2026-03-04", "close": 17.4, "volume": 9138.0}, {"date": "2026-03-05", "close": 16.63, "volume": 16937.0}, {"date": "2026-03-06", "close": 15.54, "volume": 56065.0}, {"date": "2026-03-09", "close": 15.53, "volume": 38690.0}, {"date": "2026-03-10", "close": 15.42, "volume": 9806.0}, {"date": "2026-03-11", "close": 15.12, "volume": 37819.0}, {"date": "2026-03-12", "close": 14.725, "volume": 55786.0}, {"date": "2026-03-13", "close": 14.7, "volume": 59825.0}, {"date": "2026-03-16", "close": 15.12, "volume": 9514.0}, {"date": "2026-03-17", "close": 15.17, "volume": 25610.0}, {"date": "2026-03-18", "close": 14.82, "volume": 28301.0}, {"date": "2026-03-19", "close": 14.725, "volume": 20073.0}, {"date": "2026-03-20", "close": 14.755, "volume": 35643.0}, {"date": "2026-03-23", "close": 14.68, "volume": 13930.0}, {"date": "2026-03-24", "close": 14.99, "volume": 22070.0}, {"date": "2026-03-25", "close": 15.07, "volume": 3932.0}, {"date": "2026-03-26", "close": 15.0, "volume": 5792.0}, {"date": "2026-03-27", "close": 14.8, "volume": 2347.0}, {"date": "2026-03-30", "close": 14.78, "volume": 33848.0}, {"date": "2026-03-31", "close": 14.71, "volume": 30574.0}, {"date": "2026-04-01", "close": 15.12, "volume": 17592.0}, {"date": "2026-04-02", "close": 15.19, "volume": 20937.0}, {"date": "2026-04-06", "close": 15.5, "volume": 15247.0}, {"date": "2026-04-07", "close": 15.07, "volume": 13667.0}, {"date": "2026-04-08", "close": 15.41, "volume": 34496.0}, {"date": "2026-04-09", "close": 16.13, "volume": 29894.0}, {"date": "2026-04-10", "close": 16.35, "volume": 19413.0}, {"date": "2026-04-13", "close": 16.24, "volume": 36658.0}, {"date": "2026-04-14", "close": 16.85, "volume": 30702.0}, {"date": "2026-04-15", "close": 16.99, "volume": 11654.0}, {"date": "2026-04-16", "close": 16.39, "volume": 17657.0}, {"date": "2026-04-17", "close": 16.36, "volume": 10553.0}, {"date": "2026-04-20", "close": 16.22, "volume": 17828.0}, {"date": "2026-04-21", "close": 16.425, "volume": 57441.0}, {"date": "2026-04-22", "close": 16.52, "volume": 12592.0}, {"date": "2026-04-23", "close": 16.29, "volume": 9287.0}, {"date": "2026-04-24", "close": 16.45, "volume": 2903.0}, {"date": "2026-04-27", "close": 16.52, "volume": 8482.0}, {"date": "2026-04-28", "close": 16.75, "volume": 16503.0}, {"date": "2026-04-29", "close": 16.68, "volume": 10322.0}, {"date": "2026-04-30", "close": 16.76, "volume": 6469.0}, {"date": "2026-05-01", "close": 17.23, "volume": 29708.0}, {"date": "2026-05-04", "close": 16.77, "volume": 4593.0}, {"date": "2026-05-05", "close": 17.1, "volume": 11802.0}, {"date": "2026-05-06", "close": 16.8, "volume": 3004.0}, {"date": "2026-05-07", "close": 16.66, "volume": 8726.0}, {"date": "2026-05-08", "close": 16.52, "volume": 8313.0}, {"date": "2026-05-11", "close": 16.8, "volume": 11868.0}, {"date": "2026-05-12", "close": 16.67, "volume": 17666.0}, {"date": "2026-05-13", "close": 16.48, "volume": 50254.0}, {"date": "2026-05-14", "close": 16.61, "volume": 34593.0}, {"date": "2026-05-15", "close": 16.63, "volume": 35727.0}, {"date": "2026-05-18", "close": 16.52, "volume": 5609.0}, {"date": "2026-05-19", "close": 16.47, "volume": 9562.0}, {"date": "2026-05-20", "close": 16.7, "volume": 11414.0}, {"date": "2026-05-21", "close": 16.97, "volume": 13286.0}, {"date": "2026-05-22", "close": 17.12, "volume": 2845.0}, {"date": "2026-05-26", "close": 16.87, "volume": 6549.0}, {"date": "2026-05-27", "close": 16.85, "volume": 20908.0}, {"date": "2026-05-28", "close": 16.92, "volume": 25795.0}, {"date": "2026-05-29", "close": 17.17, "volume": 9641.0}, {"date": "2026-06-01", "close": 17.22, "volume": 51486.0}, {"date": "2026-06-02", "close": 16.68, "volume": 35860.0}, {"date": "2026-06-03", "close": 16.62, "volume": 14690.0}, {"date": "2026-06-04", "close": 17.12, "volume": 13735.0}, {"date": "2026-06-05", "close": 21.13, "volume": 114767.0}, {"date": "2026-06-08", "close": 21.22, "volume": 28638.0}, {"date": "2026-06-09", "close": 21.51, "volume": 26588.0}, {"date": "2026-06-10", "close": 21.7, "volume": 78075.0}, {"date": "2026-06-11", "close": 21.5, "volume": 83583.0}, {"date": "2026-06-12", "close": 21.6, "volume": 34973.0}, {"date": "2026-06-15", "close": 21.76, "volume": 42869.0}, {"date": "2026-06-16", "close": 22.06, "volume": 60127.0}, {"date": "2026-06-17", "close": 21.99, "volume": 30400.0}, {"date": "2026-06-18", "close": 22.0, "volume": 78202.0}, {"date": "2026-06-22", "close": 22.09, "volume": 32749.0}, {"date": "2026-06-23", "close": 22.03, "volume": 36502.0}, {"date": "2026-06-24", "close": 22.73, "volume": 85733.0}, {"date": "2026-06-25", "close": 22.9, "volume": 65041.0}, {"date": "2026-06-26", "close": 22.53, "volume": 58517.0}, {"date": "2026-06-29", "close": 22.89, "volume": 29393.0}, {"date": "2026-06-30", "close": 22.895, "volume": 43768.0}, {"date": "2026-07-01", "close": 22.3, "volume": 50739.0}, {"date": "2026-07-02", "close": 22.33, "volume": 28592.0}, {"date": "2026-07-06", "close": 22.26, "volume": 20378.0}, {"date": "2026-07-07", "close": 22.09, "volume": 51512.0}, {"date": "2026-07-08", "close": 21.81, "volume": 38473.0}, {"date": "2026-07-09", "close": 22.76, "volume": 53643.0}, {"date": "2026-07-10", "close": 23.32, "volume": 144941.0}, {"date": "2026-07-13", "close": 22.87, "volume": 40184.0}, {"date": "2026-07-14", "close": 22.6, "volume": 21225.0}, {"date": "2026-07-15", "close": 22.84, "volume": 41193.0}, {"date": "2026-07-16", "close": 22.88, "volume": 85043.0}, {"date": "2026-07-17", "close": 21.88, "volume": 69744.0}, {"date": "2026-07-20", "close": 21.51, "volume": 34567.0}, {"date": "2026-07-21", "close": 21.3, "volume": 25259.0}, {"date": "2026-07-22", "close": 21.76, "volume": 15376.0}, {"date": "2026-07-23", "close": 21.53, "volume": 13969.0}, {"date": "2026-07-24", "close": 21.21, "volume": 14303.0}, {"date": "2026-07-27", "close": 20.53, "volume": 36011.0}, {"date": "2026-07-28", "close": 20.78, "volume": 18651.0}, {"date": "2026-07-29", "close": 20.35, "volume": 24099.0}, {"date": "2026-07-30", "close": 21.2, "volume": 16044.0}, {"date": "2026-07-31", "close": 20.84, "volume": 12236.0}, {"date": "2026-08-03", "close": 21.9, "volume": 17041.0}, {"date": "2026-08-04", "close": 21.53, "volume": 20280.0}, {"date": "2026-08-05", "close": 21.89, "volume": 14148.0}, {"date": "2026-08-06", "close": 21.9, "volume": 11441.0}, {"date": "2026-08-07", "close": 22.06, "volume": 13055.0}], "refreshing": true}