{"ticker": "PEBO", "overview": {"cik": "318300", "ticker": "PEBO", "name": "PEOPLES BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000318300-26-000235", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000318300-26-000233", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007467", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007454", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000318300-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000318300-26-000228", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000318300-26-000227", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000224", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "FORM 4/A", "accession": "0000318300-26-000223", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "FORM 4/A", "accession": "0000318300-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000207", "price_sensitive": false}]}, "description": "PEOPLES BANCORP INC trades as PEBO on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 13 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $51.41K against 4 sales totalling $320.53K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 51406.4, "sell_n": 4, "sell_sum": 320532.7, "net": -269126.3, "insiders": 4, "first_date": "2026-07-23", "last_date": "2026-10-26"}, "metrics": {"ticker": "PEBO", "has_prices": true, "as_of": "2026-10-26", "last": 38.48, "prev_close": 38.2, "change": 0.27999999999999403, "change_pct": 0.007329842931937016, "session_volume": 401124.0, "vwap_5": 37.90309844283679, "vwap_20": 36.95099114383412, "vwap_60": 38.5293382139804, "vwap_250": 35.29013180547571, "high_52w": 42.23, "low_52w": 28.31, "avg_volume_20": 526418.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001673", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC moves to a 4.96% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0002100119-26-001673-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0000318300-26-000238", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11596.5, "score": 28.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $12K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000031830026000238/0000318300-26-000238-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0000318300-26-000237", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Mark Augenstein", "who_key": "Augenstein Mark", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75760.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $76K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823146/000031830026000237/0000318300-26-000237-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0000318300-26-000233", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Hugh J. Donlon", "who_key": "Donlon Hugh J", "role": "EVP,  Community Banking", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 101012.70000000001, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Someone inside PEBO is selling \u2014 $101K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1622494/000031830026000233/0000318300-26-000233-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0000318300-26-000199", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Matthew Joseph Macia", "who_key": "Macia Matthew Joseph", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42686.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PEBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772520/000031830026000199/0000318300-26-000199-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0000318300-26-000197", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Matthew Edgell", "who_key": "Edgell Matthew", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123825.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims PEBO: $124K", "source_url": "https://www.sec.gov/Archives/edgar/data/1964569/000031830026000197/0000318300-26-000197-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0002100119-26-001468", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC takes a 5% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0002100119-26-001468-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000318300-26-000189", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Hugh J. Donlon", "who_key": "Donlon Hugh J", "role": "EVP,  Community Banking", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19935.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $20K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/000031830026000189/0000318300-26-000189-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0000318300-26-000185", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39809.9, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $40K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/000031830026000185/0000318300-26-000185-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "13DG-0000093751-26-000281", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC takes a 5.3% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0000093751-26-000281-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002012383-26-001508", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PEBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001508-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002094", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC adjusts its stake in PEBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0000102909-26-002094-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "SENATE-8ee7418875a94289b6bd5ccb94fd6b18-0", "src": "CONGRESS", "ticker": "PEBO", "cik": "", "company": "PEOPLES BANCORP INC", "company_raw": "Peoples Bancorp Inc. - Common Stock", "who": "Sen. James Conley Justice, II", "who_key": "Sen. James Conley Justice, II", "role": "Justice II,  James Conley (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. James Conley Justice, II offloads PEBO ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8ee74188-75a9-4289-b6bd-5ccb94fd6b18/", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621525}], "recent_buys": [{"id": "0000318300-26-000238", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11596.5, "score": 28.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $12K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000031830026000238/0000318300-26-000238-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0000318300-26-000185", "src": "INSIDERS", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39809.9, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $40K of PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/000031830026000185/0000318300-26-000185-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}], "institutional": [{"id": "13DG-0002100119-26-001673", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC moves to a 4.96% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0002100119-26-001673-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0002100119-26-001468", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC takes a 5% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0002100119-26-001468-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000093751-26-000281", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC takes a 5.3% passive stake in PEBO", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0000093751-26-000281-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002012383-26-001508", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PEBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001508-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002094", "src": "13DG", "ticker": "PEBO", "cik": "318300", "company": "PEOPLES BANCORP INC", "company_raw": "PEOPLES BANCORP INC", "who": "Peoples Bancorp Inc", "who_key": "PEOPLES BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP INC adjusts its stake in PEBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318300/0000102909-26-002094-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Peoples Bancorp Inc. - Common Stock", "new_value": "PEOPLES BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000318300", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000318300", "applied": 1, "detected_at": "2026-10-26T18:53:41.758857"}]}, "key_people": [{"who": "Sen. James Conley Justice, II", "who_key": "Sen. James Conley Justice, II", "role": "Justice II,  James Conley (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 250001.0, "net": -250001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2025-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8ee74188-75a9-4289-b6bd-5ccb94fd6b18/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2025-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8ee74188-75a9-4289-b6bd-5ccb94fd6b18/"}}, {"who": "Matthew Edgell", "who_key": "Edgell Matthew", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 123825.0, "net": -123825.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123825.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964569/000031830026000197/0000318300-26-000197-index.htm"}], "latest": {"action": "SELL", "amount": 123825.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964569/000031830026000197/0000318300-26-000197-index.htm"}}, {"who": "Hugh J. Donlon", "who_key": "Donlon Hugh J", "role": "EVP,  Community Banking", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 120947.70000000001, "net": -120947.70000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101012.70000000001, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622494/000031830026000233/0000318300-26-000233-index.htm"}, {"action": "SELL", "amount": 19935.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318300/000031830026000189/0000318300-26-000189-index.htm"}], "latest": {"action": "SELL", "amount": 101012.70000000001, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622494/000031830026000233/0000318300-26-000233-index.htm"}}, {"who": "Mark Augenstein", "who_key": "Augenstein Mark", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75760.0, "net": -75760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75760.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823146/000031830026000237/0000318300-26-000237-index.htm"}], "latest": {"action": "SELL", "amount": 75760.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823146/000031830026000237/0000318300-26-000237-index.htm"}}, {"who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51406.4, "sold": 0, "net": 51406.4, "trades": 2, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11596.5, "date": "2026-10-26", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000031830026000238/0000318300-26-000238-index.htm"}, {"action": "BUY", "amount": 39809.9, "date": "2026-07-23", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/318300/000031830026000185/0000318300-26-000185-index.htm"}], "latest": {"action": "BUY", "amount": 11596.5, "date": "2026-10-26", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000031830026000238/0000318300-26-000238-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -123825.0}, {"date": "2026-10-22", "net": -101012.70000000001}, {"date": "2026-10-23", "net": -75760.0}, {"date": "2026-10-26", "net": 11596.5}], "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000318300-26-000235", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000318300-26-000233", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007467", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007454", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000318300-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000318300-26-000228", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000318300-26-000227", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000224", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "FORM 4/A", "accession": "0000318300-26-000223", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "FORM 4/A", "accession": "0000318300-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000318300-26-000207", "price_sensitive": false}], "performance": {"ticker": "PEBO", "has_prices": true, "summary": {"n": 2, "avg": -0.016582914572864326, "win_rate": 0.0, "best": 0.0, "worst": -0.03316582914572865, "as_of": "2026-10-26"}, "buys": [{"who": "Smith Dwight Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11596.5, "date": "2026-10-26", "score": 28.6, "ref_price": 38.48, "return": 0.0}, {"who": "Smith Dwight Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39809.9, "date": "2026-07-23", "score": 35.9, "ref_price": 39.8, "return": -0.03316582914572865}]}, "price_series": [{"date": "2016-10-26", "close": 24.73, "volume": 28673.0}, {"date": "2016-10-27", "close": 24.79, "volume": 41160.0}, {"date": "2016-10-28", "close": 24.72, "volume": 31560.0}, {"date": "2016-10-31", "close": 24.77, "volume": 69470.0}, {"date": "2016-11-01", "close": 24.77, "volume": 35004.0}, {"date": "2016-11-02", "close": 24.24, "volume": 23851.0}, {"date": "2016-11-03", "close": 24.32, "volume": 24235.0}, {"date": "2016-11-04", "close": 24.23, "volume": 31056.0}, {"date": "2016-11-07", "close": 24.94, "volume": 28049.0}, {"date": "2016-11-08", "close": 24.76, "volume": 31087.0}, {"date": "2016-11-09", "close": 25.72, "volume": 76348.0}, {"date": "2016-11-10", "close": 26.32, "volume": 82887.0}, {"date": "2016-11-11", "close": 27.93, "volume": 117161.0}, {"date": "2016-11-14", "close": 28.24, "volume": 64007.0}, {"date": "2016-11-15", "close": 28.0, "volume": 61045.0}, {"date": "2016-11-16", "close": 28.12, "volume": 64084.0}, {"date": "2016-11-17", "close": 28.33, "volume": 54748.0}, {"date": "2016-11-18", "close": 28.71, "volume": 77523.0}, {"date": "2016-11-21", "close": 28.47, "volume": 61529.0}, {"date": "2016-11-22", "close": 28.98, "volume": 73036.0}, {"date": "2016-11-23", "close": 29.07, "volume": 55813.0}, {"date": "2016-11-25", "close": 29.05, "volume": 25839.0}, {"date": "2016-11-28", "close": 28.94, "volume": 50929.0}, {"date": "2016-11-29", "close": 29.34, "volume": 52207.0}, {"date": "2016-11-30", "close": 29.21, "volume": 59516.0}, {"date": "2016-12-01", "close": 29.85, "volume": 37754.0}, {"date": "2016-12-02", "close": 28.87, "volume": 39283.0}, {"date": "2016-12-05", "close": 29.55, "volume": 53047.0}, {"date": "2016-12-06", "close": 30.14, "volume": 60954.0}, {"date": "2016-12-07", "close": 30.38, "volume": 32862.0}, {"date": "2016-12-08", "close": 31.0, "volume": 73281.0}, {"date": "2016-12-09", "close": 31.02, "volume": 65595.0}, {"date": "2016-12-12", "close": 31.02, "volume": 70658.0}, {"date": "2016-12-13", "close": 31.04, "volume": 46866.0}, {"date": "2016-12-14", "close": 30.95, "volume": 76418.0}, {"date": "2016-12-15", "close": 31.24, "volume": 66124.0}, {"date": "2016-12-16", "close": 31.01, "volume": 130299.0}, {"date": "2016-12-19", "close": 31.58, "volume": 53984.0}, {"date": "2016-12-20", "close": 32.45, "volume": 67331.0}, {"date": "2016-12-21", "close": 32.82, "volume": 49042.0}, {"date": "2016-12-22", "close": 32.32, "volume": 60824.0}, {"date": "2016-12-23", "close": 32.04, "volume": 38329.0}, {"date": "2016-12-27", "close": 32.26, "volume": 55036.0}, {"date": "2016-12-28", "close": 32.18, "volume": 87082.0}, {"date": "2016-12-29", "close": 32.5, "volume": 36238.0}, {"date": "2016-12-30", "close": 32.46, "volume": 40017.0}, {"date": "2017-01-03", "close": 32.1, "volume": 76262.0}, {"date": "2017-01-04", "close": 32.49, "volume": 90390.0}, {"date": "2017-01-05", "close": 31.94, "volume": 42510.0}, {"date": "2017-01-06", "close": 32.17, "volume": 43746.0}, {"date": "2017-01-09", "close": 31.53, "volume": 31839.0}, {"date": "2017-01-10", "close": 32.03, "volume": 38533.0}, {"date": "2017-01-11", "close": 32.2, "volume": 35757.0}, {"date": "2017-01-12", "close": 31.49, "volume": 21058.0}, {"date": "2017-01-13", "close": 31.81, "volume": 18000.0}, {"date": "2017-01-17", "close": 30.99, "volume": 34719.0}, {"date": "2017-01-18", "close": 31.3, "volume": 43381.0}, {"date": "2017-01-19", "close": 30.93, "volume": 45078.0}, {"date": "2017-01-20", "close": 31.43, "volume": 70493.0}, {"date": "2017-01-23", "close": 31.09, "volume": 42138.0}, {"date": "2017-01-24", "close": 31.97, "volume": 39946.0}, {"date": "2017-01-25", "close": 32.28, "volume": 35785.0}, {"date": "2017-01-26", "close": 32.19, "volume": 25040.0}, {"date": "2017-01-27", "close": 32.22, "volume": 37929.0}, {"date": "2017-01-30", "close": 30.93, "volume": 47707.0}, {"date": "2017-01-31", "close": 31.05, "volume": 36874.0}, {"date": "2017-02-01", "close": 31.1, "volume": 119536.0}, {"date": "2017-02-02", "close": 30.81, "volume": 53130.0}, {"date": "2017-02-03", "close": 31.43, "volume": 29588.0}, {"date": "2017-02-06", "close": 31.58, "volume": 53838.0}, {"date": "2017-02-07", "close": 31.81, "volume": 45207.0}, {"date": "2017-02-08", "close": 31.55, "volume": 62373.0}, {"date": "2017-02-09", "close": 31.9, "volume": 48616.0}, {"date": "2017-02-10", "close": 32.26, "volume": 32274.0}, {"date": "2017-02-13", "close": 32.42, "volume": 41529.0}, {"date": "2017-02-14", "close": 32.66, "volume": 34100.0}, {"date": "2017-02-15", "close": 32.89, "volume": 18618.0}, {"date": "2017-02-16", "close": 33.16, "volume": 74894.0}, {"date": "2017-02-17", "close": 32.87, "volume": 36581.0}, {"date": "2017-02-21", "close": 32.95, "volume": 33384.0}, {"date": "2017-02-22", "close": 32.85, "volume": 31932.0}, {"date": "2017-02-23", "close": 33.06, "volume": 31003.0}, {"date": "2017-02-24", "close": 32.87, "volume": 22850.0}, {"date": "2017-02-27", "close": 32.77, "volume": 24948.0}, {"date": "2017-02-28", "close": 32.52, "volume": 87602.0}, {"date": "2017-03-01", "close": 33.2, "volume": 58329.0}, {"date": "2017-03-02", "close": 32.38, "volume": 25489.0}, {"date": "2017-03-03", "close": 32.34, "volume": 30357.0}, {"date": "2017-03-06", "close": 32.23, "volume": 40503.0}, {"date": "2017-03-07", "close": 32.28, "volume": 34347.0}, {"date": "2017-03-08", "close": 32.14, "volume": 34184.0}, {"date": "2017-03-09", "close": 32.05, "volume": 54096.0}, {"date": "2017-03-10", "close": 32.03, "volume": 51056.0}, {"date": "2017-03-13", "close": 32.11, "volume": 31539.0}, {"date": "2017-03-14", "close": 32.06, "volume": 28283.0}, {"date": "2017-03-15", "close": 31.97, "volume": 52975.0}, {"date": "2017-03-16", "close": 32.57, "volume": 63942.0}, {"date": "2017-03-17", "close": 32.99, "volume": 81947.0}, {"date": "2017-03-20", "close": 32.5, "volume": 21032.0}, {"date": "2017-03-21", "close": 30.88, "volume": 91478.0}, {"date": "2017-03-22", "close": 30.88, "volume": 72648.0}, {"date": "2017-03-23", "close": 31.2, "volume": 16163.0}, {"date": "2017-03-24", "close": 30.87, "volume": 33718.0}, {"date": "2017-03-27", "close": 30.8, "volume": 28287.0}, {"date": "2017-03-28", "close": 31.36, "volume": 23637.0}, {"date": "2017-03-29", "close": 31.11, "volume": 15455.0}, {"date": "2017-03-30", "close": 31.84, "volume": 43363.0}, {"date": "2017-03-31", "close": 31.66, "volume": 35084.0}, {"date": "2017-04-03", "close": 31.35, "volume": 27107.0}, {"date": "2017-04-04", "close": 31.41, "volume": 25250.0}, {"date": "2017-04-05", "close": 31.16, "volume": 42922.0}, {"date": "2017-04-06", "close": 31.49, "volume": 25132.0}, {"date": "2017-04-07", "close": 31.52, "volume": 21896.0}, {"date": "2017-04-10", "close": 31.27, "volume": 28177.0}, {"date": "2017-04-11", "close": 31.88, "volume": 25020.0}, {"date": "2017-04-12", "close": 31.55, "volume": 21267.0}, {"date": "2017-04-13", "close": 31.1, "volume": 30258.0}, {"date": "2017-04-17", "close": 31.86, "volume": 35073.0}, {"date": "2017-04-18", "close": 32.2, "volume": 28242.0}, {"date": "2017-04-19", "close": 32.22, "volume": 35060.0}, {"date": "2017-04-20", "close": 33.17, "volume": 29382.0}, {"date": "2017-04-21", "close": 33.13, "volume": 42478.0}, {"date": "2017-04-24", "close": 33.75, "volume": 152086.0}, {"date": "2017-04-25", "close": 34.33, "volume": 76481.0}, {"date": "2017-04-26", "close": 34.59, "volume": 108460.0}, {"date": "2017-04-27", "close": 34.44, "volume": 78674.0}, {"date": "2017-04-28", "close": 33.48, "volume": 61599.0}, {"date": "2017-05-01", "close": 33.83, "volume": 28324.0}, {"date": "2017-05-02", "close": 33.46, "volume": 22780.0}, {"date": "2017-05-03", "close": 33.23, "volume": 26357.0}, {"date": "2017-05-04", "close": 33.28, "volume": 11696.0}, {"date": "2017-05-05", "close": 33.19, "volume": 20690.0}, {"date": "2017-05-08", "close": 33.1, "volume": 34082.0}, {"date": "2017-05-09", "close": 32.89, "volume": 21275.0}, {"date": "2017-05-10", "close": 32.92, "volume": 25210.0}, {"date": "2017-05-11", "close": 32.56, "volume": 21080.0}, {"date": "2017-05-12", "close": 32.11, "volume": 41242.0}, {"date": "2017-05-15", "close": 32.01, "volume": 108629.0}, {"date": "2017-05-16", "close": 32.76, "volume": 67157.0}, {"date": "2017-05-17", "close": 31.01, "volume": 38125.0}, {"date": "2017-05-18", "close": 31.03, "volume": 46294.0}, {"date": "2017-05-19", "close": 30.75, "volume": 43041.0}, {"date": "2017-05-22", "close": 31.0, "volume": 44241.0}, {"date": "2017-05-23", "close": 31.24, "volume": 34775.0}, {"date": "2017-05-24", "close": 31.07, "volume": 23974.0}, {"date": "2017-05-25", "close": 30.86, "volume": 30597.0}, {"date": "2017-05-26", "close": 31.05, "volume": 22586.0}, {"date": "2017-05-30", "close": 30.44, "volume": 20229.0}, {"date": "2017-05-31", "close": 30.25, "volume": 91496.0}, {"date": "2017-06-01", "close": 31.23, "volume": 51328.0}, {"date": "2017-06-02", "close": 31.45, "volume": 41199.0}, {"date": "2017-06-05", "close": 31.44, "volume": 26180.0}, {"date": "2017-06-06", "close": 31.32, "volume": 31331.0}, {"date": "2017-06-07", "close": 31.52, "volume": 38098.0}, {"date": "2017-06-08", "close": 32.55, "volume": 40204.0}, {"date": "2017-06-09", "close": 33.68, "volume": 81865.0}, {"date": "2017-06-12", "close": 33.47, "volume": 49429.0}, {"date": "2017-06-13", "close": 33.49, "volume": 53593.0}, {"date": "2017-06-14", "close": 33.0, "volume": 47882.0}, {"date": "2017-06-15", "close": 33.13, "volume": 26781.0}, {"date": "2017-06-16", "close": 32.88, "volume": 68612.0}, {"date": "2017-06-19", "close": 32.79, "volume": 37631.0}, {"date": "2017-06-20", "close": 32.6, "volume": 22863.0}, {"date": "2017-06-21", "close": 31.74, "volume": 25668.0}, {"date": "2017-06-22", "close": 31.68, "volume": 11220.0}, {"date": "2017-06-23", "close": 31.47, "volume": 83729.0}, {"date": "2017-06-26", "close": 31.46, "volume": 24363.0}, {"date": "2017-06-27", "close": 31.56, "volume": 27020.0}, {"date": "2017-06-28", "close": 32.28, "volume": 28021.0}, {"date": "2017-06-29", "close": 32.59, "volume": 43255.0}, {"date": "2017-06-30", "close": 32.13, "volume": 26859.0}, {"date": "2017-07-03", "close": 33.12, "volume": 16643.0}, {"date": "2017-07-05", "close": 33.05, "volume": 21465.0}, {"date": "2017-07-06", "close": 32.72, "volume": 19159.0}, {"date": "2017-07-07", "close": 32.82, "volume": 54370.0}, {"date": "2017-07-10", "close": 32.38, "volume": 18365.0}, {"date": "2017-07-11", "close": 32.35, "volume": 27351.0}, {"date": "2017-07-12", "close": 32.33, "volume": 28455.0}, {"date": "2017-07-13", "close": 32.23, "volume": 19700.0}, {"date": "2017-07-14", "close": 31.82, "volume": 41642.0}, {"date": "2017-07-17", "close": 31.82, "volume": 56836.0}, {"date": "2017-07-18", "close": 31.64, "volume": 26409.0}, {"date": "2017-07-19", "close": 31.2, "volume": 56689.0}, {"date": "2017-07-20", "close": 31.47, "volume": 23849.0}, {"date": "2017-07-21", "close": 31.0, "volume": 45641.0}, {"date": "2017-07-24", "close": 30.86, "volume": 27135.0}, {"date": "2017-07-25", "close": 33.43, "volume": 76770.0}, {"date": "2017-07-26", "close": 33.21, "volume": 61295.0}, {"date": "2017-07-27", "close": 32.92, "volume": 47186.0}, {"date": "2017-07-28", "close": 32.51, "volume": 32380.0}, {"date": "2017-07-31", "close": 32.6, "volume": 43990.0}, {"date": "2017-08-01", "close": 32.77, "volume": 22647.0}, {"date": "2017-08-02", "close": 32.29, "volume": 15936.0}, {"date": "2017-08-03", "close": 31.84, "volume": 19984.0}, {"date": "2017-08-04", "close": 32.22, "volume": 30318.0}, {"date": "2017-08-07", "close": 31.8, "volume": 15814.0}, {"date": "2017-08-08", "close": 31.39, "volume": 46578.0}, {"date": "2017-08-09", "close": 31.01, "volume": 34353.0}, {"date": "2017-08-10", "close": 30.62, "volume": 32501.0}, {"date": "2017-08-11", "close": 30.07, "volume": 31947.0}, {"date": "2017-08-14", "close": 31.25, "volume": 60857.0}, {"date": "2017-08-15", "close": 30.94, "volume": 39558.0}, {"date": "2017-08-16", "close": 30.75, "volume": 26886.0}, {"date": "2017-08-17", "close": 30.02, "volume": 40478.0}, {"date": "2017-08-18", "close": 30.51, "volume": 41374.0}, {"date": "2017-08-21", "close": 30.52, "volume": 18172.0}, {"date": "2017-08-22", "close": 30.53, "volume": 16241.0}, {"date": "2017-08-23", "close": 30.45, "volume": 18479.0}, {"date": "2017-08-24", "close": 30.53, "volume": 13973.0}, {"date": "2017-08-25", "close": 30.86, "volume": 25624.0}, {"date": "2017-08-28", "close": 30.92, "volume": 29078.0}, {"date": "2017-08-29", "close": 30.81, "volume": 30310.0}, {"date": "2017-08-30", "close": 30.83, "volume": 25230.0}, {"date": "2017-08-31", "close": 31.06, "volume": 34876.0}, {"date": "2017-09-01", "close": 31.2, "volume": 20355.0}, {"date": "2017-09-05", "close": 30.46, "volume": 29390.0}, {"date": "2017-09-06", "close": 30.55, "volume": 39386.0}, {"date": "2017-09-07", "close": 29.99, "volume": 28529.0}, {"date": "2017-09-08", "close": 30.49, "volume": 24224.0}, {"date": "2017-09-11", "close": 30.94, "volume": 27760.0}, {"date": "2017-09-12", "close": 31.44, "volume": 21841.0}, {"date": "2017-09-13", "close": 31.87, "volume": 21135.0}, {"date": "2017-09-14", "close": 31.6, "volume": 19656.0}, {"date": "2017-09-15", "close": 32.01, "volume": 109158.0}, {"date": "2017-09-18", "close": 32.02, "volume": 29567.0}, {"date": "2017-09-19", "close": 32.03, "volume": 45065.0}, {"date": "2017-09-20", "close": 32.8, "volume": 32827.0}, {"date": "2017-09-21", "close": 32.09, "volume": 42523.0}, {"date": "2017-09-22", "close": 32.59, "volume": 47287.0}, {"date": "2017-09-25", "close": 32.71, "volume": 14473.0}, {"date": "2017-09-26", "close": 33.32, "volume": 32809.0}, {"date": "2017-09-27", "close": 33.74, "volume": 63320.0}, {"date": "2017-09-28", "close": 33.97, "volume": 29895.0}, {"date": "2017-09-29", "close": 33.59, "volume": 30547.0}, {"date": "2017-10-02", "close": 33.99, "volume": 33118.0}, {"date": "2017-10-03", "close": 33.98, "volume": 27107.0}, {"date": "2017-10-04", "close": 33.31, "volume": 22753.0}, {"date": "2017-10-05", "close": 33.76, "volume": 22508.0}, {"date": "2017-10-06", "close": 33.97, "volume": 28745.0}, {"date": "2017-10-09", "close": 34.08, "volume": 41267.0}, {"date": "2017-10-10", "close": 34.0, "volume": 63276.0}, {"date": "2017-10-11", "close": 33.94, "volume": 53077.0}, {"date": "2017-10-12", "close": 33.8, "volume": 36309.0}, {"date": "2017-10-13", "close": 33.91, "volume": 36637.0}, {"date": "2017-10-16", "close": 33.93, "volume": 40279.0}, {"date": "2017-10-17", "close": 33.41, "volume": 31748.0}, {"date": "2017-10-18", "close": 33.52, "volume": 31238.0}, {"date": "2017-10-19", "close": 33.76, "volume": 28799.0}, {"date": "2017-10-20", "close": 33.82, "volume": 65017.0}, {"date": "2017-10-23", "close": 33.03, "volume": 26283.0}, {"date": "2017-10-24", "close": 33.91, "volume": 55880.0}, {"date": "2017-10-25", "close": 34.21, "volume": 37530.0}, {"date": "2017-10-26", "close": 34.19, "volume": 73819.0}, {"date": "2017-10-27", "close": 34.15, "volume": 84596.0}, {"date": "2017-10-30", "close": 33.23, "volume": 39020.0}, {"date": "2017-10-31", "close": 33.12, "volume": 44229.0}, {"date": "2017-11-01", "close": 33.27, "volume": 53107.0}, {"date": "2017-11-02", "close": 33.95, "volume": 40573.0}, {"date": "2017-11-03", "close": 33.63, "volume": 27219.0}, {"date": "2017-11-06", "close": 33.16, "volume": 25606.0}, {"date": "2017-11-07", "close": 31.98, "volume": 24495.0}, {"date": "2017-11-08", "close": 31.93, "volume": 29978.0}, {"date": "2017-11-09", "close": 31.71, "volume": 22375.0}, {"date": "2017-11-10", "close": 31.64, "volume": 14575.0}, {"date": "2017-11-13", "close": 32.06, "volume": 15238.0}, {"date": "2017-11-14", "close": 32.59, "volume": 15418.0}, {"date": "2017-11-15", "close": 32.47, "volume": 24698.0}, {"date": "2017-11-16", "close": 32.74, "volume": 26001.0}, {"date": "2017-11-17", "close": 32.73, "volume": 15708.0}, {"date": "2017-11-20", "close": 32.98, "volume": 20696.0}, {"date": "2017-11-21", "close": 33.65, "volume": 24056.0}, {"date": "2017-11-22", "close": 33.17, "volume": 20106.0}, {"date": "2017-11-24", "close": 32.65, "volume": 9464.0}, {"date": "2017-11-27", "close": 32.85, "volume": 21124.0}, {"date": "2017-11-28", "close": 33.81, "volume": 28561.0}, {"date": "2017-11-29", "close": 34.12, "volume": 85865.0}, {"date": "2017-11-30", "close": 33.86, "volume": 58551.0}, {"date": "2017-12-01", "close": 33.82, "volume": 20913.0}, {"date": "2017-12-04", "close": 33.9, "volume": 55955.0}, {"date": "2017-12-05", "close": 33.5, "volume": 23692.0}, {"date": "2017-12-06", "close": 33.18, "volume": 35351.0}, {"date": "2017-12-07", "close": 33.33, "volume": 21951.0}, {"date": "2017-12-08", "close": 32.95, "volume": 22948.0}, {"date": "2017-12-11", "close": 32.87, "volume": 25536.0}, {"date": "2017-12-12", "close": 33.17, "volume": 21729.0}, {"date": "2017-12-13", "close": 33.47, "volume": 52745.0}, {"date": "2017-12-14", "close": 33.07, "volume": 43931.0}, {"date": "2017-12-15", "close": 33.31, "volume": 142589.0}, {"date": "2017-12-18", "close": 33.83, "volume": 26126.0}, {"date": "2017-12-19", "close": 33.56, "volume": 42489.0}, {"date": "2017-12-20", "close": 33.23, "volume": 19464.0}, {"date": "2017-12-21", "close": 33.5, "volume": 14540.0}, {"date": "2017-12-22", "close": 33.28, "volume": 17161.0}, {"date": "2017-12-26", "close": 33.34, "volume": 23061.0}, {"date": "2017-12-27", "close": 33.11, "volume": 10758.0}, {"date": "2017-12-28", "close": 32.88, "volume": 54627.0}, {"date": "2017-12-29", "close": 32.62, "volume": 47283.0}, {"date": "2018-01-02", "close": 32.96, "volume": 33408.0}, {"date": "2018-01-03", "close": 33.22, "volume": 42013.0}, {"date": "2018-01-04", "close": 33.19, "volume": 21712.0}, {"date": "2018-01-05", "close": 33.07, "volume": 17066.0}, {"date": "2018-01-08", "close": 32.97, "volume": 13114.0}, {"date": "2018-01-09", "close": 33.4, "volume": 19793.0}, {"date": "2018-01-10", "close": 33.75, "volume": 28371.0}, {"date": "2018-01-11", "close": 34.12, "volume": 57249.0}, {"date": "2018-01-12", "close": 34.45, "volume": 30946.0}, {"date": "2018-01-16", "close": 33.76, "volume": 25009.0}, {"date": "2018-01-17", "close": 34.26, "volume": 18165.0}, {"date": "2018-01-18", "close": 33.99, "volume": 20011.0}, {"date": "2018-01-19", "close": 34.13, "volume": 39166.0}, {"date": "2018-01-22", "close": 34.03, "volume": 31925.0}, {"date": "2018-01-23", "close": 34.26, "volume": 74902.0}, {"date": "2018-01-24", "close": 34.72, "volume": 54479.0}, {"date": "2018-01-25", "close": 35.29, "volume": 47951.0}, {"date": "2018-01-26", "close": 36.01, "volume": 52514.0}, {"date": "2018-01-29", "close": 35.84, "volume": 53838.0}, {"date": "2018-01-30", "close": 35.89, "volume": 45529.0}, {"date": "2018-01-31", "close": 35.61, "volume": 41142.0}, {"date": "2018-02-01", "close": 35.86, "volume": 32023.0}, {"date": "2018-02-02", "close": 35.43, "volume": 33957.0}, {"date": "2018-02-05", "close": 34.11, "volume": 59907.0}, {"date": "2018-02-06", "close": 34.22, "volume": 86922.0}, {"date": "2018-02-07", "close": 34.25, "volume": 22610.0}, {"date": "2018-02-08", "close": 33.87, "volume": 50898.0}, {"date": "2018-02-09", "close": 33.91, "volume": 67569.0}, {"date": "2018-02-12", "close": 34.23, "volume": 49907.0}, {"date": "2018-02-13", "close": 34.21, "volume": 24843.0}, {"date": "2018-02-14", "close": 34.88, "volume": 108807.0}, {"date": "2018-02-15", "close": 35.09, "volume": 30027.0}, {"date": "2018-02-16", "close": 35.36, "volume": 39150.0}, {"date": "2018-02-20", "close": 34.77, "volume": 42367.0}, {"date": "2018-02-21", "close": 35.21, "volume": 37536.0}, {"date": "2018-02-22", "close": 34.7, "volume": 21470.0}, {"date": "2018-02-23", "close": 35.0, "volume": 25777.0}, {"date": "2018-02-26", "close": 35.23, "volume": 17073.0}, {"date": "2018-02-27", "close": 35.25, "volume": 46368.0}, {"date": "2018-02-28", "close": 34.49, "volume": 70907.0}, {"date": "2018-03-01", "close": 34.77, "volume": 40140.0}, {"date": "2018-03-02", "close": 35.14, "volume": 32714.0}, {"date": "2018-03-05", "close": 35.38, "volume": 57162.0}, {"date": "2018-03-06", "close": 35.78, "volume": 27169.0}, {"date": "2018-03-07", "close": 36.16, "volume": 65262.0}, {"date": "2018-03-08", "close": 35.99, "volume": 34949.0}, {"date": "2018-03-09", "close": 36.7, "volume": 56871.0}, {"date": "2018-03-12", "close": 36.5, "volume": 45415.0}, {"date": "2018-03-13", "close": 36.31, "volume": 39466.0}, {"date": "2018-03-14", "close": 36.02, "volume": 30183.0}, {"date": "2018-03-15", "close": 36.35, "volume": 33225.0}, {"date": "2018-03-16", "close": 36.54, "volume": 111330.0}, {"date": "2018-03-19", "close": 36.64, "volume": 28157.0}, {"date": "2018-03-20", "close": 36.2, "volume": 53508.0}, {"date": "2018-03-21", "close": 36.36, "volume": 34060.0}, {"date": "2018-03-22", "close": 35.72, "volume": 33934.0}, {"date": "2018-03-23", "close": 34.38, "volume": 63001.0}, {"date": "2018-03-26", "close": 35.62, "volume": 52403.0}, {"date": "2018-03-27", "close": 35.08, "volume": 44217.0}, {"date": "2018-03-28", "close": 35.52, "volume": 39592.0}, {"date": "2018-03-29", "close": 35.45, "volume": 169498.0}, {"date": "2018-04-02", "close": 34.75, "volume": 58699.0}, {"date": "2018-04-03", "close": 35.3, "volume": 32337.0}, {"date": "2018-04-04", "close": 35.74, "volume": 21074.0}, {"date": "2018-04-05", "close": 35.65, "volume": 27646.0}, {"date": "2018-04-06", "close": 35.08, "volume": 27954.0}, {"date": "2018-04-09", "close": 34.89, "volume": 32312.0}, {"date": "2018-04-10", "close": 35.56, "volume": 24126.0}, {"date": "2018-04-11", "close": 35.33, "volume": 19024.0}, {"date": "2018-04-12", "close": 35.8, "volume": 28735.0}, {"date": "2018-04-13", "close": 35.48, "volume": 22730.0}, {"date": "2018-04-16", "close": 35.98, "volume": 27030.0}, {"date": "2018-04-17", "close": 35.75, "volume": 30496.0}, {"date": "2018-04-18", "close": 35.9, "volume": 37156.0}, {"date": "2018-04-19", "close": 36.2, "volume": 32882.0}, {"date": "2018-04-20", "close": 36.1, "volume": 76401.0}, {"date": "2018-04-23", "close": 36.67, "volume": 27745.0}, {"date": "2018-04-24", "close": 37.61, "volume": 43465.0}, {"date": "2018-04-25", "close": 37.11, "volume": 27739.0}, {"date": "2018-04-26", "close": 36.78, "volume": 33083.0}, {"date": "2018-04-27", "close": 36.26, "volume": 67867.0}, {"date": "2018-04-30", "close": 35.86, "volume": 42587.0}, {"date": "2018-05-01", "close": 35.89, "volume": 87110.0}, {"date": "2018-05-02", "close": 35.87, "volume": 44002.0}, {"date": "2018-05-03", "close": 35.69, "volume": 25998.0}, {"date": "2018-05-04", "close": 36.13, "volume": 49290.0}, {"date": "2018-05-07", "close": 36.21, "volume": 36171.0}, {"date": "2018-05-08", "close": 36.65, "volume": 42835.0}, {"date": "2018-05-09", "close": 36.71, "volume": 30832.0}, {"date": "2018-05-10", "close": 36.78, "volume": 26945.0}, {"date": "2018-05-11", "close": 36.57, "volume": 83806.0}, {"date": "2018-05-14", "close": 35.87, "volume": 68925.0}, {"date": "2018-05-15", "close": 36.08, "volume": 54071.0}, {"date": "2018-05-16", "close": 36.23, "volume": 57554.0}, {"date": "2018-05-17", "close": 36.53, "volume": 58429.0}, {"date": "2018-05-18", "close": 36.6, "volume": 48210.0}, {"date": "2018-05-21", "close": 37.02, "volume": 36249.0}, {"date": "2018-05-22", "close": 37.26, "volume": 35057.0}, {"date": "2018-05-23", "close": 37.16, "volume": 36904.0}, {"date": "2018-05-24", "close": 37.1, "volume": 49277.0}, {"date": "2018-05-25", "close": 37.14, "volume": 24799.0}, {"date": "2018-05-29", "close": 36.83, "volume": 35087.0}, {"date": "2018-05-30", "close": 37.61, "volume": 45091.0}, {"date": "2018-05-31", "close": 37.53, "volume": 44953.0}, {"date": "2018-06-01", "close": 38.01, "volume": 45932.0}, {"date": "2018-06-04", "close": 38.38, "volume": 30491.0}, {"date": "2018-06-05", "close": 38.31, "volume": 39676.0}, {"date": "2018-06-06", "close": 38.62, "volume": 39212.0}, {"date": "2018-06-07", "close": 38.57, "volume": 52500.0}, {"date": "2018-06-08", "close": 38.68, "volume": 29492.0}, {"date": "2018-06-11", "close": 38.12, "volume": 29652.0}, {"date": "2018-06-12", "close": 37.72, "volume": 29499.0}, {"date": "2018-06-13", "close": 38.06, "volume": 53457.0}, {"date": "2018-06-14", "close": 38.18, "volume": 52046.0}, {"date": "2018-06-15", "close": 38.41, "volume": 96892.0}, {"date": "2018-06-18", "close": 38.46, "volume": 41216.0}, {"date": "2018-06-19", "close": 38.97, "volume": 32501.0}, {"date": "2018-06-20", "close": 39.41, "volume": 38817.0}, {"date": "2018-06-21", "close": 39.1, "volume": 39119.0}, {"date": "2018-06-22", "close": 38.92, "volume": 203123.0}, {"date": "2018-06-25", "close": 38.73, "volume": 47093.0}, {"date": "2018-06-26", "close": 38.69, "volume": 33139.0}, {"date": "2018-06-27", "close": 37.78, "volume": 54732.0}, {"date": "2018-06-28", "close": 37.9, "volume": 37125.0}, {"date": "2018-06-29", "close": 37.78, "volume": 58432.0}, {"date": "2018-07-02", "close": 38.43, "volume": 31029.0}, {"date": "2018-07-03", "close": 38.48, "volume": 28776.0}, {"date": "2018-07-05", "close": 38.69, "volume": 41985.0}, {"date": "2018-07-06", "close": 38.84, "volume": 40824.0}, {"date": "2018-07-09", "close": 39.43, "volume": 20727.0}, {"date": "2018-07-10", "close": 38.77, "volume": 31939.0}, {"date": "2018-07-11", "close": 38.62, "volume": 26109.0}, {"date": "2018-07-12", "close": 38.27, "volume": 43927.0}, {"date": "2018-07-13", "close": 37.97, "volume": 23954.0}, {"date": "2018-07-16", "close": 38.32, "volume": 24366.0}, {"date": "2018-07-17", "close": 38.07, "volume": 26220.0}, {"date": "2018-07-18", "close": 38.29, "volume": 19892.0}, {"date": "2018-07-19", "close": 38.48, "volume": 43872.0}, {"date": "2018-07-20", "close": 38.87, "volume": 29533.0}, {"date": "2018-07-23", "close": 39.22, "volume": 36298.0}, {"date": "2018-07-24", "close": 37.72, "volume": 82941.0}, {"date": "2018-07-25", "close": 38.28, "volume": 43997.0}, {"date": "2018-07-26", "close": 38.26, "volume": 27498.0}, {"date": "2018-07-27", "close": 37.34, "volume": 41158.0}, {"date": "2018-07-30", "close": 36.87, "volume": 61704.0}, {"date": "2018-07-31", "close": 36.22, "volume": 96063.0}, {"date": "2018-08-01", "close": 36.38, "volume": 107798.0}, {"date": "2018-08-02", "close": 36.89, "volume": 32166.0}, {"date": "2018-08-03", "close": 36.1, "volume": 29760.0}, {"date": "2018-08-06", "close": 36.16, "volume": 20001.0}, {"date": "2018-08-07", "close": 35.91, "volume": 28969.0}, {"date": "2018-08-08", "close": 36.15, "volume": 23629.0}, {"date": "2018-08-09", "close": 36.19, "volume": 35055.0}, {"date": "2018-08-10", "close": 35.79, "volume": 20897.0}, {"date": "2018-08-13", "close": 35.83, "volume": 18755.0}, {"date": "2018-08-14", "close": 36.1, "volume": 19754.0}, {"date": "2018-08-15", "close": 35.86, "volume": 36055.0}, {"date": "2018-08-16", "close": 36.06, "volume": 16481.0}, {"date": "2018-08-17", "close": 36.02, "volume": 79777.0}, {"date": "2018-08-20", "close": 36.04, "volume": 19899.0}, {"date": "2018-08-21", "close": 36.17, "volume": 72441.0}, {"date": "2018-08-22", "close": 35.91, "volume": 46253.0}, {"date": "2018-08-23", "close": 35.56, "volume": 56353.0}, {"date": "2018-08-24", "close": 35.93, "volume": 46846.0}, {"date": "2018-08-27", "close": 35.94, "volume": 42830.0}, {"date": "2018-08-28", "close": 35.9, "volume": 26611.0}, {"date": "2018-08-29", "close": 35.76, "volume": 29929.0}, {"date": "2018-08-30", "close": 35.71, "volume": 24869.0}, {"date": "2018-08-31", "close": 35.86, "volume": 26252.0}, {"date": "2018-09-04", "close": 36.12, "volume": 36667.0}, {"date": "2018-09-05", "close": 36.39, "volume": 32546.0}, {"date": "2018-09-06", "close": 36.39, "volume": 52978.0}, {"date": "2018-09-07", "close": 36.4, "volume": 33401.0}, {"date": "2018-09-10", "close": 36.57, "volume": 53317.0}, {"date": "2018-09-11", "close": 36.36, "volume": 35690.0}, {"date": "2018-09-12", "close": 35.94, "volume": 42549.0}, {"date": "2018-09-13", "close": 35.94, "volume": 46433.0}, {"date": "2018-09-14", "close": 36.39, "volume": 30265.0}, {"date": "2018-09-17", "close": 35.91, "volume": 51311.0}, {"date": "2018-09-18", "close": 35.76, "volume": 29750.0}, {"date": "2018-09-19", "close": 35.69, "volume": 28297.0}, {"date": "2018-09-20", "close": 36.09, "volume": 32910.0}, {"date": "2018-09-21", "close": 36.89, "volume": 182941.0}, {"date": "2018-09-24", "close": 35.92, "volume": 45686.0}, {"date": "2018-09-25", "close": 35.75, "volume": 24697.0}, {"date": "2018-09-26", "close": 35.19, "volume": 47744.0}, {"date": "2018-09-27", "close": 34.97, "volume": 26711.0}, {"date": "2018-09-28", "close": 35.03, "volume": 28780.0}, {"date": "2018-10-01", "close": 34.36, "volume": 29658.0}, {"date": "2018-10-02", "close": 33.99, "volume": 28536.0}, {"date": "2018-10-03", "close": 34.81, "volume": 40367.0}, {"date": "2018-10-04", "close": 34.6, "volume": 30195.0}, {"date": "2018-10-05", "close": 34.32, "volume": 13231.0}, {"date": "2018-10-08", "close": 34.79, "volume": 38782.0}, {"date": "2018-10-09", "close": 35.03, "volume": 35162.0}, {"date": "2018-10-10", "close": 34.68, "volume": 39748.0}, {"date": "2018-10-11", "close": 33.76, "volume": 38670.0}, {"date": "2018-10-12", "close": 32.93, "volume": 59726.0}, {"date": "2018-10-15", "close": 33.25, "volume": 39182.0}, {"date": "2018-10-16", "close": 33.52, "volume": 45536.0}, {"date": "2018-10-17", "close": 33.81, "volume": 32171.0}, {"date": "2018-10-18", "close": 33.61, "volume": 70619.0}, {"date": "2018-10-19", "close": 33.36, "volume": 58716.0}, {"date": "2018-10-22", "close": 33.53, "volume": 47484.0}, {"date": "2018-10-23", "close": 34.02, "volume": 27731.0}, {"date": "2018-10-24", "close": 33.34, "volume": 82354.0}, {"date": "2018-10-25", "close": 33.96, "volume": 50014.0}, {"date": "2018-10-26", "close": 33.82, "volume": 49920.0}, {"date": "2018-10-29", "close": 34.28, "volume": 44145.0}, {"date": "2018-10-30", "close": 34.88, "volume": 25128.0}, {"date": "2018-10-31", "close": 34.23, "volume": 33512.0}, {"date": "2018-11-01", "close": 34.14, "volume": 27555.0}, {"date": "2018-11-02", "close": 34.22, "volume": 32387.0}, {"date": "2018-11-05", "close": 33.93, "volume": 23906.0}, {"date": "2018-11-06", "close": 34.31, "volume": 64127.0}, {"date": "2018-11-07", "close": 34.9, "volume": 62344.0}, {"date": "2018-11-08", "close": 35.0, "volume": 28430.0}, {"date": "2018-11-09", "close": 34.54, "volume": 34468.0}, {"date": "2018-11-12", "close": 34.4, "volume": 31050.0}, {"date": "2018-11-13", "close": 34.24, "volume": 33091.0}, {"date": "2018-11-14", "close": 34.04, "volume": 25824.0}, {"date": "2018-11-15", "close": 34.58, "volume": 26704.0}, {"date": "2018-11-16", "close": 34.8, "volume": 26947.0}, {"date": "2018-11-19", "close": 34.76, "volume": 30982.0}, {"date": "2018-11-20", "close": 34.13, "volume": 26786.0}, {"date": "2018-11-21", "close": 34.16, "volume": 10736.0}, {"date": "2018-11-23", "close": 34.56, "volume": 12603.0}, {"date": "2018-11-26", "close": 34.7, "volume": 23862.0}, {"date": "2018-11-27", "close": 34.51, "volume": 22634.0}, {"date": "2018-11-28", "close": 34.97, "volume": 34054.0}, {"date": "2018-11-29", "close": 34.71, "volume": 17965.0}, {"date": "2018-11-30", "close": 34.9, "volume": 36081.0}, {"date": "2018-12-03", "close": 34.67, "volume": 22388.0}, {"date": "2018-12-04", "close": 32.28, "volume": 28758.0}, {"date": "2018-12-06", "close": 32.25, "volume": 43127.0}, {"date": "2018-12-07", "close": 32.55, "volume": 34314.0}, {"date": "2018-12-10", "close": 32.26, "volume": 25204.0}, {"date": "2018-12-11", "close": 32.33, "volume": 29348.0}, {"date": "2018-12-12", "close": 32.75, "volume": 26343.0}, {"date": "2018-12-13", "close": 32.16, "volume": 25789.0}, {"date": "2018-12-14", "close": 31.6, "volume": 45869.0}, {"date": "2018-12-17", "close": 31.37, "volume": 44541.0}, {"date": "2018-12-18", "close": 31.05, "volume": 28260.0}, {"date": "2018-12-19", "close": 29.84, "volume": 30943.0}, {"date": "2018-12-20", "close": 29.87, "volume": 51275.0}, {"date": "2018-12-21", "close": 29.44, "volume": 110251.0}, {"date": "2018-12-24", "close": 28.67, "volume": 15320.0}, {"date": "2018-12-26", "close": 29.81, "volume": 43637.0}, {"date": "2018-12-27", "close": 29.23, "volume": 49225.0}, {"date": "2018-12-28", "close": 29.74, "volume": 48193.0}, {"date": "2018-12-31", "close": 30.1, "volume": 34801.0}, {"date": "2019-01-02", "close": 30.43, "volume": 42352.0}, {"date": "2019-01-03", "close": 30.27, "volume": 27752.0}, {"date": "2019-01-04", "close": 31.1, "volume": 29034.0}, {"date": "2019-01-07", "close": 31.23, "volume": 37551.0}, {"date": "2019-01-08", "close": 31.61, "volume": 20545.0}, {"date": "2019-01-09", "close": 31.46, "volume": 16854.0}, {"date": "2019-01-10", "close": 31.28, "volume": 20636.0}, {"date": "2019-01-11", "close": 31.22, "volume": 23888.0}, {"date": "2019-01-14", "close": 31.11, "volume": 31886.0}, {"date": "2019-01-15", "close": 31.22, "volume": 25910.0}, {"date": "2019-01-16", "close": 31.7, "volume": 34051.0}, {"date": "2019-01-17", "close": 31.73, "volume": 34667.0}, {"date": "2019-01-18", "close": 31.51, "volume": 83501.0}, {"date": "2019-01-22", "close": 32.31, "volume": 140822.0}, {"date": "2019-01-23", "close": 32.88, "volume": 35725.0}, {"date": "2019-01-24", "close": 32.73, "volume": 25344.0}, {"date": "2019-01-25", "close": 32.98, "volume": 49216.0}, {"date": "2019-01-28", "close": 32.55, "volume": 35953.0}, {"date": "2019-01-29", "close": 32.26, "volume": 25049.0}, {"date": "2019-01-30", "close": 32.14, "volume": 30306.0}, {"date": "2019-01-31", "close": 32.0, "volume": 32428.0}, {"date": "2019-02-01", "close": 31.92, "volume": 26166.0}, {"date": "2019-02-04", "close": 32.29, "volume": 21655.0}, {"date": "2019-02-05", "close": 32.2, "volume": 13997.0}, {"date": "2019-02-06", "close": 32.16, "volume": 71781.0}, {"date": "2019-02-07", "close": 32.36, "volume": 27446.0}, {"date": "2019-02-08", "close": 32.22, "volume": 13712.0}, {"date": "2019-02-11", "close": 32.56, "volume": 18849.0}, {"date": "2019-02-12", "close": 32.79, "volume": 22914.0}, {"date": "2019-02-13", "close": 33.01, "volume": 37538.0}, {"date": "2019-02-14", "close": 32.9, "volume": 26079.0}, {"date": "2019-02-15", "close": 33.7, "volume": 37380.0}, {"date": "2019-02-19", "close": 33.93, "volume": 25585.0}, {"date": "2019-02-20", "close": 34.15, "volume": 23720.0}, {"date": "2019-02-21", "close": 34.16, "volume": 20492.0}, {"date": "2019-02-22", "close": 34.02, "volume": 27898.0}, {"date": "2019-02-25", "close": 33.79, "volume": 31468.0}, {"date": "2019-02-26", "close": 33.35, "volume": 15744.0}, {"date": "2019-02-27", "close": 33.41, "volume": 18445.0}, {"date": "2019-02-28", "close": 33.34, "volume": 30080.0}, {"date": "2019-03-01", "close": 33.08, "volume": 36404.0}, {"date": "2019-03-04", "close": 32.83, "volume": 30099.0}, {"date": "2019-03-05", "close": 32.73, "volume": 14605.0}, {"date": "2019-03-06", "close": 31.88, "volume": 74714.0}, {"date": "2019-03-07", "close": 31.66, "volume": 208412.0}, {"date": "2019-03-08", "close": 31.56, "volume": 44868.0}, {"date": "2019-03-11", "close": 31.65, "volume": 66930.0}, {"date": "2019-03-12", "close": 31.65, "volume": 31626.0}, {"date": "2019-03-13", "close": 31.58, "volume": 28210.0}, {"date": "2019-03-14", "close": 31.55, "volume": 25441.0}, {"date": "2019-03-15", "close": 31.8, "volume": 104312.0}, {"date": "2019-03-18", "close": 31.82, "volume": 134934.0}, {"date": "2019-03-19", "close": 31.29, "volume": 52549.0}, {"date": "2019-03-20", "close": 31.43, "volume": 58422.0}, {"date": "2019-03-21", "close": 31.55, "volume": 52415.0}, {"date": "2019-03-22", "close": 29.94, "volume": 59319.0}, {"date": "2019-03-25", "close": 30.04, "volume": 38293.0}, {"date": "2019-03-26", "close": 30.62, "volume": 29265.0}, {"date": "2019-03-27", "close": 30.89, "volume": 27075.0}, {"date": "2019-03-28", "close": 31.2, "volume": 24697.0}, {"date": "2019-03-29", "close": 30.97, "volume": 50671.0}, {"date": "2019-04-01", "close": 31.49, "volume": 29003.0}, {"date": "2019-04-02", "close": 31.08, "volume": 34648.0}, {"date": "2019-04-03", "close": 31.12, "volume": 85376.0}, {"date": "2019-04-04", "close": 31.59, "volume": 31805.0}, {"date": "2019-04-05", "close": 31.87, "volume": 27553.0}, {"date": "2019-04-08", "close": 31.89, "volume": 20954.0}, {"date": "2019-04-09", "close": 31.44, "volume": 28511.0}, {"date": "2019-04-10", "close": 31.8, "volume": 24135.0}, {"date": "2019-04-11", "close": 31.87, "volume": 16087.0}, {"date": "2019-04-12", "close": 32.26, "volume": 19340.0}, {"date": "2019-04-15", "close": 31.83, "volume": 16735.0}, {"date": "2019-04-16", "close": 32.27, "volume": 27368.0}, {"date": "2019-04-17", "close": 32.13, "volume": 19208.0}, {"date": "2019-04-18", "close": 31.71, "volume": 34444.0}, {"date": "2019-04-22", "close": 31.15, "volume": 32385.0}, {"date": "2019-04-23", "close": 32.28, "volume": 29516.0}, {"date": "2019-04-24", "close": 32.43, "volume": 25517.0}, {"date": "2019-04-25", "close": 31.8, "volume": 30841.0}, {"date": "2019-04-26", "close": 32.26, "volume": 20878.0}, {"date": "2019-04-29", "close": 33.04, "volume": 51683.0}, {"date": "2019-04-30", "close": 32.68, "volume": 53867.0}, {"date": "2019-05-01", "close": 32.4, "volume": 38126.0}, {"date": "2019-05-02", "close": 32.56, "volume": 25975.0}, {"date": "2019-05-03", "close": 32.9, "volume": 26617.0}, {"date": "2019-05-06", "close": 33.03, "volume": 25975.0}, {"date": "2019-05-07", "close": 32.74, "volume": 31494.0}, {"date": "2019-05-08", "close": 32.81, "volume": 32131.0}, {"date": "2019-05-09", "close": 32.77, "volume": 57378.0}, {"date": "2019-05-10", "close": 32.68, "volume": 106317.0}, {"date": "2019-05-13", "close": 31.59, "volume": 38852.0}, {"date": "2019-05-14", "close": 32.2, "volume": 28254.0}, {"date": "2019-05-15", "close": 31.75, "volume": 19747.0}, {"date": "2019-05-16", "close": 31.95, "volume": 27433.0}, {"date": "2019-05-17", "close": 31.77, "volume": 28465.0}, {"date": "2019-05-20", "close": 32.18, "volume": 45618.0}, {"date": "2019-05-21", "close": 32.57, "volume": 90678.0}, {"date": "2019-05-22", "close": 32.33, "volume": 25922.0}, {"date": "2019-05-23", "close": 31.5, "volume": 49837.0}, {"date": "2019-05-24", "close": 32.14, "volume": 30448.0}, {"date": "2019-05-28", "close": 31.84, "volume": 54882.0}, {"date": "2019-05-29", "close": 31.77, "volume": 46565.0}, {"date": "2019-05-30", "close": 31.29, "volume": 41594.0}, {"date": "2019-05-31", "close": 30.91, "volume": 31588.0}, {"date": "2019-06-03", "close": 31.12, "volume": 38354.0}, {"date": "2019-06-04", "close": 31.9, "volume": 29769.0}, {"date": "2019-06-05", "close": 31.56, "volume": 28729.0}, {"date": "2019-06-06", "close": 31.41, "volume": 29498.0}, {"date": "2019-06-07", "close": 31.15, "volume": 44108.0}, {"date": "2019-06-10", "close": 31.68, "volume": 31895.0}, {"date": "2019-06-11", "close": 31.91, "volume": 36710.0}, {"date": "2019-06-12", "close": 31.98, "volume": 23386.0}, {"date": "2019-06-13", "close": 32.18, "volume": 36055.0}, {"date": "2019-06-14", "close": 32.15, "volume": 36993.0}, {"date": "2019-06-17", "close": 31.81, "volume": 42247.0}, {"date": "2019-06-18", "close": 32.02, "volume": 45909.0}, {"date": "2019-06-19", "close": 31.91, "volume": 25638.0}, {"date": "2019-06-20", "close": 31.6, "volume": 24474.0}, {"date": "2019-06-21", "close": 31.43, "volume": 56190.0}, {"date": "2019-06-24", "close": 31.25, "volume": 36374.0}, {"date": "2019-06-25", "close": 31.43, "volume": 37440.0}, {"date": "2019-06-26", "close": 31.34, "volume": 39947.0}, {"date": "2019-06-27", "close": 32.16, "volume": 41324.0}, {"date": "2019-06-28", "close": 32.26, "volume": 147106.0}, {"date": "2019-07-01", "close": 32.36, "volume": 38632.0}, {"date": "2019-07-02", "close": 31.98, "volume": 28455.0}, {"date": "2019-07-03", "close": 32.03, "volume": 13324.0}, {"date": "2019-07-05", "close": 32.61, "volume": 35566.0}, {"date": "2019-07-08", "close": 32.19, "volume": 24505.0}, {"date": "2019-07-09", "close": 32.32, "volume": 23848.0}, {"date": "2019-07-10", "close": 32.13, "volume": 33981.0}, {"date": "2019-07-11", "close": 32.08, "volume": 21274.0}, {"date": "2019-07-12", "close": 32.31, "volume": 37291.0}, {"date": "2019-07-15", "close": 31.87, "volume": 35094.0}, {"date": "2019-07-16", "close": 31.88, "volume": 41537.0}, {"date": "2019-07-17", "close": 31.58, "volume": 37763.0}, {"date": "2019-07-18", "close": 31.81, "volume": 27880.0}, {"date": "2019-07-19", "close": 31.75, "volume": 31656.0}, {"date": "2019-07-22", "close": 31.81, "volume": 61127.0}, {"date": "2019-07-23", "close": 31.7, "volume": 58878.0}, {"date": "2019-07-24", "close": 32.49, "volume": 103327.0}, {"date": "2019-07-25", "close": 32.09, "volume": 51736.0}, {"date": "2019-07-26", "close": 32.6, "volume": 45191.0}, {"date": "2019-07-29", "close": 32.14, "volume": 43546.0}, {"date": "2019-07-30", "close": 32.63, "volume": 56789.0}, {"date": "2019-07-31", "close": 32.41, "volume": 99746.0}, {"date": "2019-08-01", "close": 31.41, "volume": 74906.0}, {"date": "2019-08-02", "close": 31.29, "volume": 73742.0}, {"date": "2019-08-05", "close": 30.63, "volume": 62774.0}, {"date": "2019-08-06", "close": 30.77, "volume": 80038.0}, {"date": "2019-08-07", "close": 30.63, "volume": 37624.0}, {"date": "2019-08-08", "close": 31.25, "volume": 48660.0}, {"date": "2019-08-09", "close": 31.6, "volume": 62715.0}, {"date": "2019-08-12", "close": 31.72, "volume": 43477.0}, {"date": "2019-08-13", "close": 31.82, "volume": 45272.0}, {"date": "2019-08-14", "close": 31.0, "volume": 55603.0}, {"date": "2019-08-15", "close": 30.89, "volume": 43689.0}, {"date": "2019-08-16", "close": 31.96, "volume": 89958.0}, {"date": "2019-08-19", "close": 31.82, "volume": 40009.0}, {"date": "2019-08-20", "close": 31.38, "volume": 51881.0}, {"date": "2019-08-21", "close": 31.55, "volume": 39431.0}, {"date": "2019-08-22", "close": 31.37, "volume": 40516.0}, {"date": "2019-08-23", "close": 30.43, "volume": 60955.0}, {"date": "2019-08-26", "close": 30.74, "volume": 43699.0}, {"date": "2019-08-27", "close": 30.15, "volume": 56581.0}, {"date": "2019-08-28", "close": 30.37, "volume": 46810.0}, {"date": "2019-08-29", "close": 30.72, "volume": 30998.0}, {"date": "2019-08-30", "close": 30.71, "volume": 27461.0}, {"date": "2019-09-03", "close": 30.2, "volume": 46080.0}, {"date": "2019-09-04", "close": 30.26, "volume": 36341.0}, {"date": "2019-09-05", "close": 30.67, "volume": 40559.0}, {"date": "2019-09-06", "close": 30.48, "volume": 30191.0}, {"date": "2019-09-09", "close": 31.46, "volume": 31194.0}, {"date": "2019-09-10", "close": 31.88, "volume": 33507.0}, {"date": "2019-09-11", "close": 32.68, "volume": 50634.0}, {"date": "2019-09-12", "close": 32.68, "volume": 72803.0}, {"date": "2019-09-13", "close": 33.28, "volume": 42079.0}, {"date": "2019-09-16", "close": 33.05, "volume": 33514.0}, {"date": "2019-09-17", "close": 32.93, "volume": 34677.0}, {"date": "2019-09-18", "close": 32.91, "volume": 41683.0}, {"date": "2019-09-19", "close": 32.62, "volume": 50863.0}, {"date": "2019-09-20", "close": 32.66, "volume": 80905.0}, {"date": "2019-09-23", "close": 32.67, "volume": 26469.0}, {"date": "2019-09-24", "close": 32.14, "volume": 60242.0}, {"date": "2019-09-25", "close": 32.64, "volume": 28710.0}, {"date": "2019-09-26", "close": 31.96, "volume": 28865.0}, {"date": "2019-09-27", "close": 31.98, "volume": 40476.0}, {"date": "2019-09-30", "close": 31.81, "volume": 34331.0}, {"date": "2019-10-01", "close": 31.22, "volume": 35710.0}, {"date": "2019-10-02", "close": 31.0, "volume": 88692.0}, {"date": "2019-10-03", "close": 30.86, "volume": 43260.0}, {"date": "2019-10-04", "close": 30.97, "volume": 71197.0}, {"date": "2019-10-07", "close": 31.0, "volume": 47952.0}, {"date": "2019-10-08", "close": 30.56, "volume": 38352.0}, {"date": "2019-10-09", "close": 30.61, "volume": 29115.0}, {"date": "2019-10-10", "close": 30.6, "volume": 36198.0}, {"date": "2019-10-11", "close": 31.12, "volume": 63464.0}, {"date": "2019-10-14", "close": 31.11, "volume": 29803.0}, {"date": "2019-10-15", "close": 31.38, "volume": 45485.0}, {"date": "2019-10-16", "close": 31.6, "volume": 35662.0}, {"date": "2019-10-17", "close": 31.8, "volume": 36024.0}, {"date": "2019-10-18", "close": 31.84, "volume": 41262.0}, {"date": "2019-10-21", "close": 32.35, "volume": 55957.0}, {"date": "2019-10-22", "close": 32.91, "volume": 60193.0}, {"date": "2019-10-23", "close": 32.85, "volume": 29078.0}, {"date": "2019-10-24", "close": 32.46, "volume": 41533.0}, {"date": "2019-10-25", "close": 32.51, "volume": 35247.0}, {"date": "2019-10-28", "close": 32.76, "volume": 35808.0}, {"date": "2019-10-29", "close": 33.02, "volume": 45675.0}, {"date": "2019-10-30", "close": 32.98, "volume": 24367.0}, {"date": "2019-10-31", "close": 32.71, "volume": 80152.0}, {"date": "2019-11-01", "close": 32.79, "volume": 43832.0}, {"date": "2019-11-04", "close": 33.05, "volume": 70613.0}, {"date": "2019-11-05", "close": 33.27, "volume": 48649.0}, {"date": "2019-11-06", "close": 33.13, "volume": 26892.0}, {"date": "2019-11-07", "close": 33.19, "volume": 32106.0}, {"date": "2019-11-08", "close": 33.01, "volume": 50481.0}, {"date": "2019-11-11", "close": 33.0, "volume": 24932.0}, {"date": "2019-11-12", "close": 33.01, "volume": 38770.0}, {"date": "2019-11-13", "close": 32.74, "volume": 46537.0}, {"date": "2019-11-14", "close": 32.71, "volume": 37144.0}, {"date": "2019-11-15", "close": 32.72, "volume": 28341.0}, {"date": "2019-11-18", "close": 32.39, "volume": 24913.0}, {"date": "2019-11-19", "close": 32.69, "volume": 52669.0}, {"date": "2019-11-20", "close": 32.47, "volume": 49250.0}, {"date": "2019-11-21", "close": 32.46, "volume": 38795.0}, {"date": "2019-11-22", "close": 32.65, "volume": 35669.0}, {"date": "2019-11-25", "close": 33.09, "volume": 41381.0}, {"date": "2019-11-26", "close": 32.76, "volume": 58439.0}, {"date": "2019-11-27", "close": 32.84, "volume": 50619.0}, {"date": "2019-11-29", "close": 32.71, "volume": 26730.0}, {"date": "2019-12-02", "close": 32.54, "volume": 46983.0}, {"date": "2019-12-03", "close": 32.17, "volume": 52136.0}, {"date": "2019-12-04", "close": 32.3, "volume": 36461.0}, {"date": "2019-12-05", "close": 32.49, "volume": 28929.0}, {"date": "2019-12-06", "close": 32.69, "volume": 39520.0}, {"date": "2019-12-09", "close": 32.75, "volume": 45704.0}, {"date": "2019-12-10", "close": 32.91, "volume": 38242.0}, {"date": "2019-12-11", "close": 33.09, "volume": 46045.0}, {"date": "2019-12-12", "close": 33.55, "volume": 94919.0}, {"date": "2019-12-13", "close": 33.44, "volume": 54449.0}, {"date": "2019-12-16", "close": 34.09, "volume": 58067.0}, {"date": "2019-12-17", "close": 34.39, "volume": 54840.0}, {"date": "2019-12-18", "close": 34.35, "volume": 48446.0}, {"date": "2019-12-19", "close": 34.4, "volume": 33945.0}, {"date": "2019-12-20", "close": 34.45, "volume": 116454.0}, {"date": "2019-12-23", "close": 34.46, "volume": 48781.0}, {"date": "2019-12-24", "close": 34.44, "volume": 27988.0}, {"date": "2019-12-26", "close": 34.56, "volume": 55287.0}, {"date": "2019-12-27", "close": 34.65, "volume": 61301.0}, {"date": "2019-12-30", "close": 34.79, "volume": 46589.0}, {"date": "2019-12-31", "close": 34.66, "volume": 53205.0}, {"date": "2020-01-02", "close": 34.66, "volume": 52685.0}, {"date": "2020-01-03", "close": 34.53, "volume": 49265.0}, {"date": "2020-01-06", "close": 34.25, "volume": 54887.0}, {"date": "2020-01-07", "close": 34.0, "volume": 36638.0}, {"date": "2020-01-08", "close": 34.16, "volume": 45357.0}, {"date": "2020-01-09", "close": 34.0, "volume": 28766.0}, {"date": "2020-01-10", "close": 34.39, "volume": 79969.0}, {"date": "2020-01-13", "close": 34.91, "volume": 55310.0}, {"date": "2020-01-14", "close": 34.71, "volume": 51828.0}, {"date": "2020-01-15", "close": 34.35, "volume": 60323.0}, {"date": "2020-01-16", "close": 34.83, "volume": 30702.0}, {"date": "2020-01-17", "close": 34.61, "volume": 35837.0}, {"date": "2020-01-21", "close": 35.23, "volume": 97950.0}, {"date": "2020-01-22", "close": 35.41, "volume": 64523.0}, {"date": "2020-01-23", "close": 35.16, "volume": 67748.0}, {"date": "2020-01-24", "close": 34.845, "volume": 65533.0}, {"date": "2020-01-27", "close": 34.54, "volume": 57801.0}, {"date": "2020-01-28", "close": 34.2, "volume": 58184.0}, {"date": "2020-01-29", "close": 33.64, "volume": 50079.0}, {"date": "2020-01-30", "close": 33.69, "volume": 65894.0}, {"date": "2020-01-31", "close": 32.54, "volume": 62740.0}, {"date": "2020-02-03", "close": 32.97, "volume": 53491.0}, {"date": "2020-02-04", "close": 32.75, "volume": 51959.0}, {"date": "2020-02-05", "close": 33.6, "volume": 95905.0}, {"date": "2020-02-06", "close": 33.22, "volume": 34697.0}, {"date": "2020-02-07", "close": 32.67, "volume": 43720.0}, {"date": "2020-02-10", "close": 32.91, "volume": 27279.0}, {"date": "2020-02-11", "close": 33.09, "volume": 41575.0}, {"date": "2020-02-12", "close": 32.93, "volume": 29053.0}, {"date": "2020-02-13", "close": 33.14, "volume": 36235.0}, {"date": "2020-02-14", "close": 32.89, "volume": 40310.0}, {"date": "2020-02-18", "close": 32.55, "volume": 34664.0}, {"date": "2020-02-19", "close": 32.545, "volume": 28298.0}, {"date": "2020-02-20", "close": 32.62, "volume": 33347.0}, {"date": "2020-02-21", "close": 32.31, "volume": 27172.0}, {"date": "2020-02-24", "close": 31.27, "volume": 41469.0}, {"date": "2020-02-25", "close": 30.42, "volume": 104270.0}, {"date": "2020-02-26", "close": 30.39, "volume": 65084.0}, {"date": "2020-02-27", "close": 29.26, "volume": 77237.0}, {"date": "2020-02-28", "close": 28.55, "volume": 134569.0}, {"date": "2020-03-02", "close": 29.69, "volume": 93339.0}, {"date": "2020-03-03", "close": 28.8, "volume": 92877.0}, {"date": "2020-03-04", "close": 29.11, "volume": 74341.0}, {"date": "2020-03-05", "close": 28.36, "volume": 98177.0}, {"date": "2020-03-06", "close": 27.67, "volume": 101336.0}, {"date": "2020-03-09", "close": 24.68, "volume": 83994.0}, {"date": "2020-03-10", "close": 25.4, "volume": 81647.0}, {"date": "2020-03-11", "close": 23.8, "volume": 97766.0}, {"date": "2020-03-12", "close": 21.42, "volume": 125823.0}, {"date": "2020-03-13", "close": 22.94, "volume": 103373.0}, {"date": "2020-03-16", "close": 20.32, "volume": 105194.0}, {"date": "2020-03-17", "close": 23.35, "volume": 150752.0}, {"date": "2020-03-18", "close": 19.35, "volume": 116232.0}, {"date": "2020-03-19", "close": 20.94, "volume": 145794.0}, {"date": "2020-03-20", "close": 19.52, "volume": 178399.0}, {"date": "2020-03-23", "close": 18.94, "volume": 109949.0}, {"date": "2020-03-24", "close": 20.5, "volume": 135942.0}, {"date": "2020-03-25", "close": 20.56, "volume": 164134.0}, {"date": "2020-03-26", "close": 22.47, "volume": 107261.0}, {"date": "2020-03-27", "close": 21.31, "volume": 155184.0}, {"date": "2020-03-30", "close": 21.66, "volume": 133987.0}, {"date": "2020-03-31", "close": 22.15, "volume": 170106.0}, {"date": "2020-04-01", "close": 20.88, "volume": 150584.0}, {"date": "2020-04-02", "close": 21.25, "volume": 80402.0}, {"date": "2020-04-03", "close": 20.27, "volume": 91657.0}, {"date": "2020-04-06", "close": 21.78, "volume": 108332.0}, {"date": "2020-04-07", "close": 21.78, "volume": 123167.0}, {"date": "2020-04-08", "close": 22.21, "volume": 108521.0}, {"date": "2020-04-09", "close": 23.74, "volume": 152569.0}, {"date": "2020-04-13", "close": 22.61, "volume": 90215.0}, {"date": "2020-04-14", "close": 22.26, "volume": 111303.0}, {"date": "2020-04-15", "close": 20.94, "volume": 83482.0}, {"date": "2020-04-16", "close": 20.73, "volume": 131954.0}, {"date": "2020-04-17", "close": 22.23, "volume": 118466.0}, {"date": "2020-04-20", "close": 22.32, "volume": 71670.0}, {"date": "2020-04-21", "close": 20.775, "volume": 129668.0}, {"date": "2020-04-22", "close": 20.85, "volume": 87129.0}, {"date": "2020-04-23", "close": 20.6, "volume": 133168.0}, {"date": "2020-04-24", "close": 21.09, "volume": 116908.0}, {"date": "2020-04-27", "close": 22.83, "volume": 123749.0}, {"date": "2020-04-28", "close": 23.6, "volume": 193377.0}, {"date": "2020-04-29", "close": 25.33, "volume": 146004.0}, {"date": "2020-04-30", "close": 24.31, "volume": 127497.0}, {"date": "2020-05-01", "close": 23.64, "volume": 184456.0}, {"date": "2020-05-04", "close": 22.805, "volume": 80292.0}, {"date": "2020-05-05", "close": 21.83, "volume": 137286.0}, {"date": "2020-05-06", "close": 21.345, "volume": 112289.0}, {"date": "2020-05-07", "close": 21.27, "volume": 104558.0}, {"date": "2020-05-08", "close": 22.53, "volume": 107556.0}, {"date": "2020-05-11", "close": 21.74, "volume": 119662.0}, {"date": "2020-05-12", "close": 20.57, "volume": 92177.0}, {"date": "2020-05-13", "close": 19.76, "volume": 104032.0}, {"date": "2020-05-14", "close": 19.69, "volume": 91891.0}, {"date": "2020-05-15", "close": 19.64, "volume": 78578.0}, {"date": "2020-05-18", "close": 21.63, "volume": 93919.0}, {"date": "2020-05-19", "close": 20.52, "volume": 72947.0}, {"date": "2020-05-20", "close": 21.7, "volume": 55200.0}, {"date": "2020-05-21", "close": 21.5, "volume": 45048.0}, {"date": "2020-05-22", "close": 21.47, "volume": 49834.0}, {"date": "2020-05-26", "close": 22.56, "volume": 111955.0}, {"date": "2020-05-27", "close": 24.19, "volume": 93198.0}, {"date": "2020-05-28", "close": 23.36, "volume": 92692.0}, {"date": "2020-05-29", "close": 22.47, "volume": 73789.0}, {"date": "2020-06-01", "close": 22.23, "volume": 100289.0}, {"date": "2020-06-02", "close": 22.12, "volume": 77937.0}, {"date": "2020-06-03", "close": 23.21, "volume": 62692.0}, {"date": "2020-06-04", "close": 23.25, "volume": 72153.0}, {"date": "2020-06-05", "close": 24.65, "volume": 199892.0}, {"date": "2020-06-08", "close": 25.33, "volume": 84603.0}, {"date": "2020-06-09", "close": 24.85, "volume": 51075.0}, {"date": "2020-06-10", "close": 23.26, "volume": 63645.0}, {"date": "2020-06-11", "close": 20.74, "volume": 96187.0}, {"date": "2020-06-12", "close": 21.21, "volume": 66464.0}, {"date": "2020-06-15", "close": 21.19, "volume": 86793.0}, {"date": "2020-06-16", "close": 22.05, "volume": 72813.0}, {"date": "2020-06-17", "close": 21.0, "volume": 58277.0}, {"date": "2020-06-18", "close": 20.86, "volume": 76383.0}, {"date": "2020-06-19", "close": 21.06, "volume": 222157.0}, {"date": "2020-06-22", "close": 20.98, "volume": 55575.0}, {"date": "2020-06-23", "close": 20.74, "volume": 46376.0}, {"date": "2020-06-24", "close": 19.76, "volume": 76068.0}, {"date": "2020-06-25", "close": 20.47, "volume": 93735.0}, {"date": "2020-06-26", "close": 19.55, "volume": 192835.0}, {"date": "2020-06-29", "close": 20.89, "volume": 67356.0}, {"date": "2020-06-30", "close": 21.28, "volume": 78316.0}, {"date": "2020-07-01", "close": 20.14, "volume": 66176.0}, {"date": "2020-07-02", "close": 20.22, "volume": 66487.0}, {"date": "2020-07-06", "close": 20.48, "volume": 49689.0}, {"date": "2020-07-07", "close": 19.64, "volume": 68579.0}, {"date": "2020-07-08", "close": 19.49, "volume": 74394.0}, {"date": "2020-07-09", "close": 18.54, "volume": 73766.0}, {"date": "2020-07-10", "close": 19.335, "volume": 67576.0}, {"date": "2020-07-13", "close": 19.67, "volume": 68804.0}, {"date": "2020-07-14", "close": 19.51, "volume": 67517.0}, {"date": "2020-07-15", "close": 20.54, "volume": 78067.0}, {"date": "2020-07-16", "close": 20.37, "volume": 61647.0}, {"date": "2020-07-17", "close": 20.12, "volume": 54359.0}, {"date": "2020-07-20", "close": 19.59, "volume": 42455.0}, {"date": "2020-07-21", "close": 20.87, "volume": 52313.0}, {"date": "2020-07-22", "close": 20.38, "volume": 64800.0}, {"date": "2020-07-23", "close": 20.88, "volume": 53450.0}, {"date": "2020-07-24", "close": 20.67, "volume": 45784.0}, {"date": "2020-07-27", "close": 20.2, "volume": 63359.0}, {"date": "2020-07-28", "close": 20.28, "volume": 76597.0}, {"date": "2020-07-29", "close": 20.86, "volume": 99971.0}, {"date": "2020-07-30", "close": 20.58, "volume": 71603.0}, {"date": "2020-07-31", "close": 20.07, "volume": 116696.0}, {"date": "2020-08-03", "close": 20.2, "volume": 51078.0}, {"date": "2020-08-04", "close": 20.16, "volume": 74461.0}, {"date": "2020-08-05", "close": 20.87, "volume": 216365.0}, {"date": "2020-08-06", "close": 20.96, "volume": 64424.0}, {"date": "2020-08-07", "close": 22.02, "volume": 81896.0}, {"date": "2020-08-10", "close": 22.3, "volume": 77941.0}, {"date": "2020-08-11", "close": 22.61, "volume": 141901.0}, {"date": "2020-08-12", "close": 22.41, "volume": 58129.0}, {"date": "2020-08-13", "close": 22.02, "volume": 58261.0}, {"date": "2020-08-14", "close": 22.21, "volume": 39015.0}, {"date": "2020-08-17", "close": 21.96, "volume": 52788.0}, {"date": "2020-08-18", "close": 21.21, "volume": 59890.0}, {"date": "2020-08-19", "close": 21.27, "volume": 41222.0}, {"date": "2020-08-20", "close": 21.03, "volume": 56439.0}, {"date": "2020-08-21", "close": 20.78, "volume": 96551.0}, {"date": "2020-08-24", "close": 21.6, "volume": 34002.0}, {"date": "2020-08-25", "close": 21.48, "volume": 62422.0}, {"date": "2020-08-26", "close": 20.75, "volume": 44972.0}, {"date": "2020-08-27", "close": 21.17, "volume": 47885.0}, {"date": "2020-08-28", "close": 21.285, "volume": 44854.0}, {"date": "2020-08-31", "close": 21.14, "volume": 87003.0}, {"date": "2020-09-01", "close": 21.16, "volume": 54923.0}, {"date": "2020-09-02", "close": 21.28, "volume": 52254.0}, {"date": "2020-09-03", "close": 21.47, "volume": 63667.0}, {"date": "2020-09-04", "close": 21.71, "volume": 54128.0}, {"date": "2020-09-08", "close": 20.98, "volume": 60407.0}, {"date": "2020-09-09", "close": 20.89, "volume": 53960.0}, {"date": "2020-09-10", "close": 20.57, "volume": 46036.0}, {"date": "2020-09-11", "close": 20.43, "volume": 37681.0}, {"date": "2020-09-14", "close": 20.93, "volume": 44140.0}, {"date": "2020-09-15", "close": 20.66, "volume": 63514.0}, {"date": "2020-09-16", "close": 20.8, "volume": 47795.0}, {"date": "2020-09-17", "close": 20.68, "volume": 55527.0}, {"date": "2020-09-18", "close": 20.43, "volume": 268758.0}, {"date": "2020-09-21", "close": 19.29, "volume": 99195.0}, {"date": "2020-09-22", "close": 18.97, "volume": 65305.0}, {"date": "2020-09-23", "close": 18.43, "volume": 56606.0}, {"date": "2020-09-24", "close": 18.58, "volume": 52882.0}, {"date": "2020-09-25", "close": 18.63, "volume": 69186.0}, {"date": "2020-09-28", "close": 19.39, "volume": 55185.0}, {"date": "2020-09-29", "close": 19.1, "volume": 43723.0}, {"date": "2020-09-30", "close": 19.09, "volume": 48378.0}, {"date": "2020-10-01", "close": 19.25, "volume": 52557.0}, {"date": "2020-10-02", "close": 19.69, "volume": 39108.0}, {"date": "2020-10-05", "close": 20.28, "volume": 41339.0}, {"date": "2020-10-06", "close": 20.35, "volume": 70419.0}, {"date": "2020-10-07", "close": 20.96, "volume": 45228.0}, {"date": "2020-10-08", "close": 21.07, "volume": 43726.0}, {"date": "2020-10-09", "close": 20.86, "volume": 31692.0}, {"date": "2020-10-12", "close": 21.12, "volume": 32961.0}, {"date": "2020-10-13", "close": 20.73, "volume": 47405.0}, {"date": "2020-10-14", "close": 20.6, "volume": 60904.0}, {"date": "2020-10-15", "close": 21.48, "volume": 76064.0}, {"date": "2020-10-16", "close": 21.67, "volume": 84499.0}, {"date": "2020-10-19", "close": 21.5, "volume": 123695.0}, {"date": "2020-10-20", "close": 22.25, "volume": 91783.0}, {"date": "2020-10-21", "close": 23.3, "volume": 84437.0}, {"date": "2020-10-22", "close": 24.14, "volume": 92150.0}, {"date": "2020-10-23", "close": 24.38, "volume": 151016.0}, {"date": "2020-10-26", "close": 24.2, "volume": 85147.0}, {"date": "2020-10-27", "close": 23.5, "volume": 65722.0}, {"date": "2020-10-28", "close": 22.81, "volume": 79270.0}, {"date": "2020-10-29", "close": 23.04, "volume": 74426.0}, {"date": "2020-10-30", "close": 22.6, "volume": 121068.0}, {"date": "2020-11-02", "close": 22.92, "volume": 56196.0}, {"date": "2020-11-03", "close": 23.64, "volume": 62954.0}, {"date": "2020-11-04", "close": 21.98, "volume": 57973.0}, {"date": "2020-11-05", "close": 22.56, "volume": 42718.0}, {"date": "2020-11-06", "close": 21.81, "volume": 49765.0}, {"date": "2020-11-09", "close": 25.05, "volume": 109310.0}, {"date": "2020-11-10", "close": 26.08, "volume": 69028.0}, {"date": "2020-11-11", "close": 25.32, "volume": 47020.0}, {"date": "2020-11-12", "close": 24.82, "volume": 40640.0}, {"date": "2020-11-13", "close": 25.3, "volume": 35002.0}, {"date": "2020-11-16", "close": 26.22, "volume": 83182.0}, {"date": "2020-11-17", "close": 25.98, "volume": 47732.0}, {"date": "2020-11-18", "close": 25.51, "volume": 41088.0}, {"date": "2020-11-19", "close": 25.59, "volume": 32961.0}, {"date": "2020-11-20", "close": 25.52, "volume": 52785.0}, {"date": "2020-11-23", "close": 25.64, "volume": 40419.0}, {"date": "2020-11-24", "close": 26.88, "volume": 56600.0}, {"date": "2020-11-25", "close": 26.47, "volume": 27781.0}, {"date": "2020-11-27", "close": 26.13, "volume": 26181.0}, {"date": "2020-11-30", "close": 24.98, "volume": 79788.0}, {"date": "2020-12-01", "close": 25.63, "volume": 52013.0}, {"date": "2020-12-02", "close": 26.02, "volume": 32971.0}, {"date": "2020-12-03", "close": 25.84, "volume": 22281.0}, {"date": "2020-12-04", "close": 26.52, "volume": 40885.0}, {"date": "2020-12-07", "close": 26.44, "volume": 25550.0}, {"date": "2020-12-08", "close": 26.57, "volume": 46658.0}, {"date": "2020-12-09", "close": 26.54, "volume": 35697.0}, {"date": "2020-12-10", "close": 26.54, "volume": 18549.0}, {"date": "2020-12-11", "close": 26.39, "volume": 41080.0}, {"date": "2020-12-14", "close": 26.56, "volume": 124759.0}, {"date": "2020-12-15", "close": 27.06, "volume": 49249.0}, {"date": "2020-12-16", "close": 26.98, "volume": 55542.0}, {"date": "2020-12-17", "close": 26.97, "volume": 69303.0}, {"date": "2020-12-18", "close": 27.25, "volume": 223735.0}, {"date": "2020-12-21", "close": 26.39, "volume": 70025.0}, {"date": "2020-12-22", "close": 26.56, "volume": 64381.0}, {"date": "2020-12-23", "close": 26.97, "volume": 39220.0}, {"date": "2020-12-24", "close": 27.02, "volume": 28283.0}, {"date": "2020-12-28", "close": 27.25, "volume": 48009.0}, {"date": "2020-12-29", "close": 26.74, "volume": 30586.0}, {"date": "2020-12-30", "close": 26.89, "volume": 24809.0}, {"date": "2020-12-31", "close": 27.09, "volume": 29790.0}, {"date": "2021-01-04", "close": 27.22, "volume": 51025.0}, {"date": "2021-01-05", "close": 27.56, "volume": 46988.0}, {"date": "2021-01-06", "close": 30.12, "volume": 93343.0}, {"date": "2021-01-07", "close": 30.5, "volume": 56934.0}, {"date": "2021-01-08", "close": 30.04, "volume": 62394.0}, {"date": "2021-01-11", "close": 30.11, "volume": 31840.0}, {"date": "2021-01-12", "close": 31.07, "volume": 45993.0}, {"date": "2021-01-13", "close": 31.12, "volume": 68907.0}, {"date": "2021-01-14", "close": 31.43, "volume": 51514.0}, {"date": "2021-01-15", "close": 31.87, "volume": 102388.0}, {"date": "2021-01-19", "close": 31.9, "volume": 80961.0}, {"date": "2021-01-20", "close": 31.37, "volume": 69706.0}, {"date": "2021-01-21", "close": 30.83, "volume": 54179.0}, {"date": "2021-01-22", "close": 31.38, "volume": 59366.0}, {"date": "2021-01-25", "close": 31.2, "volume": 92284.0}, {"date": "2021-01-26", "close": 31.54, "volume": 50877.0}, {"date": "2021-01-27", "close": 30.66, "volume": 110137.0}, {"date": "2021-01-28", "close": 30.76, "volume": 35401.0}, {"date": "2021-01-29", "close": 30.5, "volume": 90246.0}, {"date": "2021-02-01", "close": 31.0, "volume": 44258.0}, {"date": "2021-02-02", "close": 31.35, "volume": 58153.0}, {"date": "2021-02-03", "close": 31.07, "volume": 56605.0}, {"date": "2021-02-04", "close": 31.9, "volume": 56469.0}, {"date": "2021-02-05", "close": 30.8, "volume": 64720.0}, {"date": "2021-02-08", "close": 31.24, "volume": 47718.0}, {"date": "2021-02-09", "close": 31.48, "volume": 29441.0}, {"date": "2021-02-10", "close": 31.53, "volume": 48901.0}, {"date": "2021-02-11", "close": 31.01, "volume": 28357.0}, {"date": "2021-02-12", "close": 30.72, "volume": 29918.0}, {"date": "2021-02-16", "close": 30.85, "volume": 24817.0}, {"date": "2021-02-17", "close": 30.77, "volume": 26078.0}, {"date": "2021-02-18", "close": 30.5, "volume": 59294.0}, {"date": "2021-02-19", "close": 31.27, "volume": 40444.0}, {"date": "2021-02-22", "close": 31.82, "volume": 50771.0}, {"date": "2021-02-23", "close": 32.03, "volume": 52467.0}, {"date": "2021-02-24", "close": 32.89, "volume": 39700.0}, {"date": "2021-02-25", "close": 31.77, "volume": 61876.0}, {"date": "2021-02-26", "close": 31.14, "volume": 76720.0}, {"date": "2021-03-01", "close": 31.89, "volume": 49955.0}, {"date": "2021-03-02", "close": 31.47, "volume": 53745.0}, {"date": "2021-03-03", "close": 32.35, "volume": 57433.0}, {"date": "2021-03-04", "close": 31.86, "volume": 51275.0}, {"date": "2021-03-05", "close": 33.21, "volume": 71864.0}, {"date": "2021-03-08", "close": 35.09, "volume": 70064.0}, {"date": "2021-03-09", "close": 34.26, "volume": 55847.0}, {"date": "2021-03-10", "close": 35.54, "volume": 48891.0}, {"date": "2021-03-11", "close": 35.88, "volume": 65600.0}, {"date": "2021-03-12", "close": 36.39, "volume": 61221.0}, {"date": "2021-03-15", "close": 35.33, "volume": 64779.0}, {"date": "2021-03-16", "close": 34.64, "volume": 56821.0}, {"date": "2021-03-17", "close": 34.61, "volume": 42475.0}, {"date": "2021-03-18", "close": 34.64, "volume": 55142.0}, {"date": "2021-03-19", "close": 34.58, "volume": 207143.0}, {"date": "2021-03-22", "close": 33.59, "volume": 54578.0}, {"date": "2021-03-23", "close": 32.58, "volume": 98221.0}, {"date": "2021-03-24", "close": 32.56, "volume": 70283.0}, {"date": "2021-03-25", "close": 33.19, "volume": 42170.0}, {"date": "2021-03-26", "close": 33.86, "volume": 38396.0}, {"date": "2021-03-29", "close": 32.61, "volume": 113885.0}, {"date": "2021-03-30", "close": 32.75, "volume": 147389.0}, {"date": "2021-03-31", "close": 33.17, "volume": 159631.0}, {"date": "2021-04-01", "close": 33.14, "volume": 75764.0}, {"date": "2021-04-05", "close": 33.3, "volume": 140094.0}, {"date": "2021-04-06", "close": 33.62, "volume": 85703.0}, {"date": "2021-04-07", "close": 33.07, "volume": 104641.0}, {"date": "2021-04-08", "close": 33.43, "volume": 85510.0}, {"date": "2021-04-09", "close": 33.6, "volume": 118823.0}, {"date": "2021-04-12", "close": 33.75, "volume": 94136.0}, {"date": "2021-04-13", "close": 33.45, "volume": 71041.0}, {"date": "2021-04-14", "close": 33.75, "volume": 94090.0}, {"date": "2021-04-15", "close": 33.77, "volume": 62955.0}, {"date": "2021-04-16", "close": 33.95, "volume": 109441.0}, {"date": "2021-04-19", "close": 33.77, "volume": 116948.0}, {"date": "2021-04-20", "close": 33.6, "volume": 100176.0}, {"date": "2021-04-21", "close": 33.97, "volume": 124187.0}, {"date": "2021-04-22", "close": 33.64, "volume": 163871.0}, {"date": "2021-04-23", "close": 33.85, "volume": 115760.0}, {"date": "2021-04-26", "close": 33.71, "volume": 125680.0}, {"date": "2021-04-27", "close": 33.94, "volume": 100895.0}, {"date": "2021-04-28", "close": 33.8, "volume": 101828.0}, {"date": "2021-04-29", "close": 34.0, "volume": 132707.0}, {"date": "2021-04-30", "close": 33.43, "volume": 125784.0}, {"date": "2021-05-03", "close": 33.74, "volume": 98691.0}, {"date": "2021-05-04", "close": 33.91, "volume": 73603.0}, {"date": "2021-05-05", "close": 33.72, "volume": 63636.0}, {"date": "2021-05-06", "close": 34.0, "volume": 156538.0}, {"date": "2021-05-07", "close": 33.81, "volume": 141495.0}, {"date": "2021-05-10", "close": 33.24, "volume": 86903.0}, {"date": "2021-05-11", "close": 32.75, "volume": 69514.0}, {"date": "2021-05-12", "close": 31.77, "volume": 69369.0}, {"date": "2021-05-13", "close": 32.92, "volume": 68237.0}, {"date": "2021-05-14", "close": 33.31, "volume": 47247.0}, {"date": "2021-05-17", "close": 33.39, "volume": 67304.0}, {"date": "2021-05-18", "close": 33.0, "volume": 67227.0}, {"date": "2021-05-19", "close": 32.75, "volume": 44366.0}, {"date": "2021-05-20", "close": 32.48, "volume": 46854.0}, {"date": "2021-05-21", "close": 32.81, "volume": 48372.0}, {"date": "2021-05-24", "close": 32.65, "volume": 44199.0}, {"date": "2021-05-25", "close": 31.61, "volume": 55526.0}, {"date": "2021-05-26", "close": 31.96, "volume": 108580.0}, {"date": "2021-05-27", "close": 32.35, "volume": 119907.0}, {"date": "2021-05-28", "close": 32.48, "volume": 52458.0}, {"date": "2021-06-01", "close": 32.8, "volume": 54805.0}, {"date": "2021-06-02", "close": 32.53, "volume": 62733.0}, {"date": "2021-06-03", "close": 32.57, "volume": 39901.0}, {"date": "2021-06-04", "close": 32.35, "volume": 31875.0}, {"date": "2021-06-07", "close": 32.56, "volume": 33805.0}, {"date": "2021-06-08", "close": 32.5, "volume": 36706.0}, {"date": "2021-06-09", "close": 32.11, "volume": 44029.0}, {"date": "2021-06-10", "close": 31.48, "volume": 49085.0}, {"date": "2021-06-11", "close": 31.45, "volume": 66876.0}, {"date": "2021-06-14", "close": 31.15, "volume": 206860.0}, {"date": "2021-06-15", "close": 31.3, "volume": 191837.0}, {"date": "2021-06-16", "close": 31.69, "volume": 64931.0}, {"date": "2021-06-17", "close": 30.54, "volume": 74695.0}, {"date": "2021-06-18", "close": 29.4, "volume": 170156.0}, {"date": "2021-06-21", "close": 30.4, "volume": 100653.0}, {"date": "2021-06-22", "close": 30.07, "volume": 73635.0}, {"date": "2021-06-23", "close": 30.01, "volume": 69080.0}, {"date": "2021-06-24", "close": 30.25, "volume": 80985.0}, {"date": "2021-06-25", "close": 29.94, "volume": 311679.0}, {"date": "2021-06-28", "close": 29.75, "volume": 90678.0}, {"date": "2021-06-29", "close": 29.47, "volume": 56628.0}, {"date": "2021-06-30", "close": 29.62, "volume": 100981.0}, {"date": "2021-07-01", "close": 29.75, "volume": 54314.0}, {"date": "2021-07-02", "close": 29.28, "volume": 49059.0}, {"date": "2021-07-06", "close": 28.92, "volume": 94745.0}, {"date": "2021-07-07", "close": 28.6, "volume": 38547.0}, {"date": "2021-07-08", "close": 28.31, "volume": 79753.0}, {"date": "2021-07-09", "close": 29.2, "volume": 69580.0}, {"date": "2021-07-12", "close": 29.36, "volume": 80693.0}, {"date": "2021-07-13", "close": 28.81, "volume": 54402.0}, {"date": "2021-07-14", "close": 28.89, "volume": 51002.0}, {"date": "2021-07-15", "close": 29.23, "volume": 61477.0}, {"date": "2021-07-16", "close": 28.69, "volume": 104093.0}, {"date": "2021-07-19", "close": 27.94, "volume": 87152.0}, {"date": "2021-07-20", "close": 28.67, "volume": 143390.0}, {"date": "2021-07-21", "close": 29.3, "volume": 66295.0}, {"date": "2021-07-22", "close": 28.74, "volume": 81836.0}, {"date": "2021-07-23", "close": 28.91, "volume": 59030.0}, {"date": "2021-07-26", "close": 29.03, "volume": 74760.0}, {"date": "2021-07-27", "close": 29.08, "volume": 48744.0}, {"date": "2021-07-28", "close": 29.32, "volume": 47728.0}, {"date": "2021-07-29", "close": 29.55, "volume": 69592.0}, {"date": "2021-07-30", "close": 29.49, "volume": 178953.0}, {"date": "2021-08-02", "close": 29.07, "volume": 98327.0}, {"date": "2021-08-03", "close": 29.53, "volume": 66457.0}, {"date": "2021-08-04", "close": 29.1, "volume": 58109.0}, {"date": "2021-08-05", "close": 29.54, "volume": 46561.0}, {"date": "2021-08-06", "close": 30.4, "volume": 65316.0}, {"date": "2021-08-09", "close": 30.6, "volume": 66072.0}, {"date": "2021-08-10", "close": 31.14, "volume": 52363.0}, {"date": "2021-08-11", "close": 31.52, "volume": 56439.0}, {"date": "2021-08-12", "close": 31.28, "volume": 48559.0}, {"date": "2021-08-13", "close": 31.05, "volume": 49382.0}, {"date": "2021-08-16", "close": 31.31, "volume": 81152.0}, {"date": "2021-08-17", "close": 30.94, "volume": 50654.0}, {"date": "2021-08-18", "close": 30.79, "volume": 78657.0}, {"date": "2021-08-19", "close": 30.86, "volume": 79059.0}, {"date": "2021-08-20", "close": 31.3, "volume": 113060.0}, {"date": "2021-08-23", "close": 31.37, "volume": 59178.0}, {"date": "2021-08-24", "close": 31.33, "volume": 41985.0}, {"date": "2021-08-25", "close": 31.12, "volume": 52242.0}, {"date": "2021-08-26", "close": 30.69, "volume": 66271.0}, {"date": "2021-08-27", "close": 31.57, "volume": 64195.0}, {"date": "2021-08-30", "close": 30.94, "volume": 58777.0}, {"date": "2021-08-31", "close": 31.24, "volume": 43094.0}, {"date": "2021-09-01", "close": 31.21, "volume": 57426.0}, {"date": "2021-09-02", "close": 31.3, "volume": 41098.0}, {"date": "2021-09-03", "close": 31.27, "volume": 79109.0}, {"date": "2021-09-07", "close": 31.08, "volume": 58002.0}, {"date": "2021-09-08", "close": 30.46, "volume": 62254.0}, {"date": "2021-09-09", "close": 30.4, "volume": 70109.0}, {"date": "2021-09-10", "close": 30.88, "volume": 110954.0}, {"date": "2021-09-13", "close": 30.96, "volume": 82687.0}, {"date": "2021-09-14", "close": 30.17, "volume": 55299.0}, {"date": "2021-09-15", "close": 30.0, "volume": 126762.0}, {"date": "2021-09-16", "close": 30.71, "volume": 181564.0}, {"date": "2021-09-17", "close": 30.49, "volume": 784960.0}, {"date": "2021-09-20", "close": 30.03, "volume": 146638.0}, {"date": "2021-09-21", "close": 29.63, "volume": 139913.0}, {"date": "2021-09-22", "close": 30.66, "volume": 163571.0}, {"date": "2021-09-23", "close": 31.2, "volume": 113607.0}, {"date": "2021-09-24", "close": 31.23, "volume": 78382.0}, {"date": "2021-09-27", "close": 32.51, "volume": 134793.0}, {"date": "2021-09-28", "close": 31.85, "volume": 93440.0}, {"date": "2021-09-29", "close": 32.0, "volume": 56194.0}, {"date": "2021-09-30", "close": 31.61, "volume": 117125.0}, {"date": "2021-10-01", "close": 32.09, "volume": 133469.0}, {"date": "2021-10-04", "close": 32.0, "volume": 167668.0}, {"date": "2021-10-05", "close": 32.79, "volume": 129291.0}, {"date": "2021-10-06", "close": 32.27, "volume": 59953.0}, {"date": "2021-10-07", "close": 32.64, "volume": 54504.0}, {"date": "2021-10-08", "close": 32.55, "volume": 33262.0}, {"date": "2021-10-11", "close": 32.27, "volume": 41145.0}, {"date": "2021-10-12", "close": 32.38, "volume": 42032.0}, {"date": "2021-10-13", "close": 32.14, "volume": 41492.0}, {"date": "2021-10-14", "close": 32.51, "volume": 49597.0}, {"date": "2021-10-15", "close": 32.4, "volume": 96302.0}, {"date": "2021-10-18", "close": 32.78, "volume": 104112.0}, {"date": "2021-10-19", "close": 32.57, "volume": 54832.0}, {"date": "2021-10-20", "close": 33.02, "volume": 54615.0}, {"date": "2021-10-21", "close": 32.92, "volume": 51532.0}, {"date": "2021-10-22", "close": 33.02, "volume": 73211.0}, {"date": "2021-10-25", "close": 33.22, "volume": 76645.0}, {"date": "2021-10-26", "close": 31.98, "volume": 133908.0}, {"date": "2021-10-27", "close": 31.32, "volume": 102442.0}, {"date": "2021-10-28", "close": 32.05, "volume": 102027.0}, {"date": "2021-10-29", "close": 31.96, "volume": 70069.0}, {"date": "2021-11-01", "close": 32.83, "volume": 78243.0}, {"date": "2021-11-02", "close": 31.99, "volume": 117176.0}, {"date": "2021-11-03", "close": 32.96, "volume": 71588.0}, {"date": "2021-11-04", "close": 32.39, "volume": 85940.0}, {"date": "2021-11-05", "close": 32.78, "volume": 106033.0}, {"date": "2021-11-08", "close": 32.76, "volume": 66753.0}, {"date": "2021-11-09", "close": 32.85, "volume": 79966.0}, {"date": "2021-11-10", "close": 33.07, "volume": 79665.0}, {"date": "2021-11-11", "close": 33.33, "volume": 53129.0}, {"date": "2021-11-12", "close": 33.2, "volume": 49286.0}, {"date": "2021-11-15", "close": 33.32, "volume": 57467.0}, {"date": "2021-11-16", "close": 33.41, "volume": 69877.0}, {"date": "2021-11-17", "close": 33.05, "volume": 91170.0}, {"date": "2021-11-18", "close": 33.14, "volume": 76946.0}, {"date": "2021-11-19", "close": 33.01, "volume": 68209.0}, {"date": "2021-11-22", "close": 33.17, "volume": 109611.0}, {"date": "2021-11-23", "close": 33.51, "volume": 76145.0}, {"date": "2021-11-24", "close": 33.14, "volume": 39056.0}, {"date": "2021-11-26", "close": 31.37, "volume": 76967.0}, {"date": "2021-11-29", "close": 31.38, "volume": 88608.0}, {"date": "2021-11-30", "close": 30.84, "volume": 71660.0}, {"date": "2021-12-01", "close": 30.92, "volume": 72387.0}, {"date": "2021-12-02", "close": 31.75, "volume": 76077.0}, {"date": "2021-12-03", "close": 31.29, "volume": 73116.0}, {"date": "2021-12-06", "close": 31.89, "volume": 81818.0}, {"date": "2021-12-07", "close": 31.45, "volume": 61774.0}, {"date": "2021-12-08", "close": 31.46, "volume": 52135.0}, {"date": "2021-12-09", "close": 31.24, "volume": 56294.0}, {"date": "2021-12-10", "close": 31.56, "volume": 61900.0}, {"date": "2021-12-13", "close": 30.8, "volume": 134077.0}, {"date": "2021-12-14", "close": 30.86, "volume": 83745.0}, {"date": "2021-12-15", "close": 31.0, "volume": 76135.0}, {"date": "2021-12-16", "close": 31.12, "volume": 100754.0}, {"date": "2021-12-17", "close": 30.9, "volume": 255790.0}, {"date": "2021-12-20", "close": 30.42, "volume": 107825.0}, {"date": "2021-12-21", "close": 30.95, "volume": 87148.0}, {"date": "2021-12-22", "close": 31.13, "volume": 58539.0}, {"date": "2021-12-23", "close": 31.37, "volume": 62608.0}, {"date": "2021-12-27", "close": 31.6, "volume": 82277.0}, {"date": "2021-12-28", "close": 31.68, "volume": 49028.0}, {"date": "2021-12-29", "close": 31.75, "volume": 34565.0}, {"date": "2021-12-30", "close": 31.73, "volume": 53994.0}, {"date": "2021-12-31", "close": 31.81, "volume": 54536.0}, {"date": "2022-01-03", "close": 32.07, "volume": 123248.0}, {"date": "2022-01-04", "close": 32.52, "volume": 71843.0}, {"date": "2022-01-05", "close": 32.41, "volume": 56157.0}, {"date": "2022-01-06", "close": 33.36, "volume": 76059.0}, {"date": "2022-01-07", "close": 33.52, "volume": 65561.0}, {"date": "2022-01-10", "close": 33.15, "volume": 76309.0}, {"date": "2022-01-11", "close": 33.17, "volume": 54508.0}, {"date": "2022-01-12", "close": 33.0, "volume": 94566.0}, {"date": "2022-01-13", "close": 33.13, "volume": 105491.0}, {"date": "2022-01-14", "close": 33.6, "volume": 101924.0}, {"date": "2022-01-18", "close": 33.47, "volume": 99882.0}, {"date": "2022-01-19", "close": 32.98, "volume": 71564.0}, {"date": "2022-01-20", "close": 32.32, "volume": 67064.0}, {"date": "2022-01-21", "close": 32.47, "volume": 104349.0}, {"date": "2022-01-24", "close": 33.25, "volume": 136674.0}, {"date": "2022-01-25", "close": 33.73, "volume": 154183.0}, {"date": "2022-01-26", "close": 33.36, "volume": 115762.0}, {"date": "2022-01-27", "close": 32.77, "volume": 84167.0}, {"date": "2022-01-28", "close": 32.99, "volume": 99703.0}, {"date": "2022-01-31", "close": 33.15, "volume": 87415.0}, {"date": "2022-02-01", "close": 33.09, "volume": 83362.0}, {"date": "2022-02-02", "close": 32.82, "volume": 83153.0}, {"date": "2022-02-03", "close": 32.97, "volume": 74753.0}, {"date": "2022-02-04", "close": 32.68, "volume": 65804.0}, {"date": "2022-02-07", "close": 32.63, "volume": 59471.0}, {"date": "2022-02-08", "close": 33.22, "volume": 66357.0}, {"date": "2022-02-09", "close": 32.21, "volume": 74496.0}, {"date": "2022-02-10", "close": 32.05, "volume": 176180.0}, {"date": "2022-02-11", "close": 32.26, "volume": 69622.0}, {"date": "2022-02-14", "close": 32.05, "volume": 71501.0}, {"date": "2022-02-15", "close": 32.49, "volume": 45870.0}, {"date": "2022-02-16", "close": 32.49, "volume": 34648.0}, {"date": "2022-02-17", "close": 31.97, "volume": 65130.0}, {"date": "2022-02-18", "close": 32.31, "volume": 58100.0}, {"date": "2022-02-22", "close": 32.04, "volume": 78596.0}, {"date": "2022-02-23", "close": 31.62, "volume": 56695.0}, {"date": "2022-02-24", "close": 30.86, "volume": 84060.0}, {"date": "2022-02-25", "close": 31.62, "volume": 59055.0}, {"date": "2022-02-28", "close": 31.28, "volume": 83342.0}, {"date": "2022-03-01", "close": 30.59, "volume": 126524.0}, {"date": "2022-03-02", "close": 32.59, "volume": 105624.0}, {"date": "2022-03-03", "close": 32.81, "volume": 63658.0}, {"date": "2022-03-04", "close": 32.1, "volume": 62613.0}, {"date": "2022-03-07", "close": 31.35, "volume": 74641.0}, {"date": "2022-03-08", "close": 31.46, "volume": 79224.0}, {"date": "2022-03-09", "close": 31.61, "volume": 81058.0}, {"date": "2022-03-10", "close": 31.73, "volume": 42674.0}, {"date": "2022-03-11", "close": 32.21, "volume": 60759.0}, {"date": "2022-03-14", "close": 32.66, "volume": 74917.0}, {"date": "2022-03-15", "close": 32.64, "volume": 77736.0}, {"date": "2022-03-16", "close": 32.91, "volume": 87203.0}, {"date": "2022-03-17", "close": 32.77, "volume": 83901.0}, {"date": "2022-03-18", "close": 32.37, "volume": 405915.0}, {"date": "2022-03-21", "close": 32.45, "volume": 147439.0}, {"date": "2022-03-22", "close": 32.6, "volume": 58799.0}, {"date": "2022-03-23", "close": 31.58, "volume": 45799.0}, {"date": "2022-03-24", "close": 31.99, "volume": 61616.0}, {"date": "2022-03-25", "close": 32.47, "volume": 52566.0}, {"date": "2022-03-28", "close": 32.21, "volume": 54019.0}, {"date": "2022-03-29", "close": 32.16, "volume": 66596.0}, {"date": "2022-03-30", "close": 31.26, "volume": 82928.0}, {"date": "2022-03-31", "close": 31.31, "volume": 73369.0}, {"date": "2022-04-01", "close": 31.66, "volume": 123420.0}, {"date": "2022-04-04", "close": 31.37, "volume": 108989.0}, {"date": "2022-04-05", "close": 30.97, "volume": 59113.0}, {"date": "2022-04-06", "close": 30.68, "volume": 64908.0}, {"date": "2022-04-07", "close": 30.28, "volume": 65488.0}, {"date": "2022-04-08", "close": 30.14, "volume": 59060.0}, {"date": "2022-04-11", "close": 30.11, "volume": 49335.0}, {"date": "2022-04-12", "close": 29.91, "volume": 77447.0}, {"date": "2022-04-13", "close": 30.25, "volume": 59249.0}, {"date": "2022-04-14", "close": 29.89, "volume": 75785.0}, {"date": "2022-04-18", "close": 30.08, "volume": 52246.0}, {"date": "2022-04-19", "close": 30.8, "volume": 150716.0}, {"date": "2022-04-20", "close": 31.15, "volume": 75337.0}, {"date": "2022-04-21", "close": 30.75, "volume": 51581.0}, {"date": "2022-04-22", "close": 30.39, "volume": 55101.0}, {"date": "2022-04-25", "close": 29.95, "volume": 106502.0}, {"date": "2022-04-26", "close": 28.94, "volume": 164806.0}, {"date": "2022-04-27", "close": 28.25, "volume": 133697.0}, {"date": "2022-04-28", "close": 27.99, "volume": 143577.0}, {"date": "2022-04-29", "close": 27.42, "volume": 141394.0}, {"date": "2022-05-02", "close": 27.91, "volume": 131081.0}, {"date": "2022-05-03", "close": 28.02, "volume": 72513.0}, {"date": "2022-05-04", "close": 28.83, "volume": 73636.0}, {"date": "2022-05-05", "close": 28.08, "volume": 141819.0}, {"date": "2022-05-06", "close": 27.53, "volume": 129927.0}, {"date": "2022-05-09", "close": 27.22, "volume": 163743.0}, {"date": "2022-05-10", "close": 27.34, "volume": 220317.0}, {"date": "2022-05-11", "close": 27.24, "volume": 102020.0}, {"date": "2022-05-12", "close": 27.25, "volume": 96155.0}, {"date": "2022-05-13", "close": 26.94, "volume": 68053.0}, {"date": "2022-05-16", "close": 26.87, "volume": 67590.0}, {"date": "2022-05-17", "close": 27.41, "volume": 69574.0}, {"date": "2022-05-18", "close": 27.19, "volume": 77141.0}, {"date": "2022-05-19", "close": 26.7, "volume": 105469.0}, {"date": "2022-05-20", "close": 27.12, "volume": 82641.0}, {"date": "2022-05-23", "close": 27.35, "volume": 130999.0}, {"date": "2022-05-24", "close": 27.6, "volume": 71213.0}, {"date": "2022-05-25", "close": 27.64, "volume": 70251.0}, {"date": "2022-05-26", "close": 27.87, "volume": 63183.0}, {"date": "2022-05-27", "close": 28.1, "volume": 91548.0}, {"date": "2022-05-31", "close": 28.58, "volume": 201813.0}, {"date": "2022-06-01", "close": 28.46, "volume": 83184.0}, {"date": "2022-06-02", "close": 28.84, "volume": 52114.0}, {"date": "2022-06-03", "close": 28.61, "volume": 73857.0}, {"date": "2022-06-06", "close": 28.99, "volume": 57001.0}, {"date": "2022-06-07", "close": 28.95, "volume": 50389.0}, {"date": "2022-06-08", "close": 28.38, "volume": 146771.0}, {"date": "2022-06-09", "close": 27.84, "volume": 61737.0}, {"date": "2022-06-10", "close": 27.36, "volume": 165358.0}, {"date": "2022-06-13", "close": 26.97, "volume": 88330.0}, {"date": "2022-06-14", "close": 27.0, "volume": 304627.0}, {"date": "2022-06-15", "close": 27.27, "volume": 175386.0}, {"date": "2022-06-16", "close": 26.53, "volume": 122108.0}, {"date": "2022-06-17", "close": 26.76, "volume": 148981.0}, {"date": "2022-06-21", "close": 27.45, "volume": 112056.0}, {"date": "2022-06-22", "close": 27.7, "volume": 103452.0}, {"date": "2022-06-23", "close": 27.18, "volume": 89207.0}, {"date": "2022-06-24", "close": 27.42, "volume": 665759.0}, {"date": "2022-06-27", "close": 27.24, "volume": 97736.0}, {"date": "2022-06-28", "close": 27.2, "volume": 133253.0}, {"date": "2022-06-29", "close": 26.66, "volume": 78447.0}, {"date": "2022-06-30", "close": 26.6, "volume": 116893.0}, {"date": "2022-07-01", "close": 27.17, "volume": 87703.0}, {"date": "2022-07-05", "close": 27.2, "volume": 83703.0}, {"date": "2022-07-06", "close": 27.19, "volume": 66237.0}, {"date": "2022-07-07", "close": 27.0, "volume": 90711.0}, {"date": "2022-07-08", "close": 26.7, "volume": 96500.0}, {"date": "2022-07-11", "close": 26.64, "volume": 38160.0}, {"date": "2022-07-12", "close": 26.72, "volume": 65579.0}, {"date": "2022-07-13", "close": 26.12, "volume": 68835.0}, {"date": "2022-07-14", "close": 25.92, "volume": 97291.0}, {"date": "2022-07-15", "close": 26.64, "volume": 82134.0}, {"date": "2022-07-18", "close": 27.09, "volume": 251351.0}, {"date": "2022-07-19", "close": 27.54, "volume": 69042.0}, {"date": "2022-07-20", "close": 27.89, "volume": 72145.0}, {"date": "2022-07-21", "close": 27.88, "volume": 56450.0}, {"date": "2022-07-22", "close": 27.92, "volume": 67615.0}, {"date": "2022-07-25", "close": 28.4, "volume": 62887.0}, {"date": "2022-07-26", "close": 28.63, "volume": 95159.0}, {"date": "2022-07-27", "close": 29.96, "volume": 119512.0}, {"date": "2022-07-28", "close": 30.18, "volume": 96803.0}, {"date": "2022-07-29", "close": 30.92, "volume": 177975.0}, {"date": "2022-08-01", "close": 30.36, "volume": 59902.0}, {"date": "2022-08-02", "close": 30.12, "volume": 48276.0}, {"date": "2022-08-03", "close": 30.34, "volume": 49431.0}, {"date": "2022-08-04", "close": 29.97, "volume": 53548.0}, {"date": "2022-08-05", "close": 30.1, "volume": 56105.0}, {"date": "2022-08-08", "close": 30.16, "volume": 89737.0}, {"date": "2022-08-09", "close": 30.49, "volume": 85869.0}, {"date": "2022-08-10", "close": 30.86, "volume": 82652.0}, {"date": "2022-08-11", "close": 31.14, "volume": 52302.0}, {"date": "2022-08-12", "close": 31.52, "volume": 65871.0}, {"date": "2022-08-15", "close": 31.82, "volume": 50593.0}, {"date": "2022-08-16", "close": 32.17, "volume": 77818.0}, {"date": "2022-08-17", "close": 31.85, "volume": 54247.0}, {"date": "2022-08-18", "close": 31.93, "volume": 55979.0}, {"date": "2022-08-19", "close": 31.78, "volume": 122102.0}, {"date": "2022-08-22", "close": 31.28, "volume": 65250.0}, {"date": "2022-08-23", "close": 31.09, "volume": 81045.0}, {"date": "2022-08-24", "close": 30.57, "volume": 56032.0}, {"date": "2022-08-25", "close": 30.68, "volume": 81857.0}, {"date": "2022-08-26", "close": 30.42, "volume": 70800.0}, {"date": "2022-08-29", "close": 29.99, "volume": 53966.0}, {"date": "2022-08-30", "close": 30.05, "volume": 45554.0}, {"date": "2022-08-31", "close": 29.89, "volume": 75943.0}, {"date": "2022-09-01", "close": 30.02, "volume": 85495.0}, {"date": "2022-09-02", "close": 29.89, "volume": 63060.0}, {"date": "2022-09-06", "close": 29.49, "volume": 54892.0}, {"date": "2022-09-07", "close": 29.94, "volume": 66126.0}, {"date": "2022-09-08", "close": 29.93, "volume": 47180.0}, {"date": "2022-09-09", "close": 30.27, "volume": 48206.0}, {"date": "2022-09-12", "close": 30.29, "volume": 54142.0}, {"date": "2022-09-13", "close": 29.31, "volume": 77213.0}, {"date": "2022-09-14", "close": 29.34, "volume": 72864.0}, {"date": "2022-09-15", "close": 29.32, "volume": 95250.0}, {"date": "2022-09-16", "close": 29.25, "volume": 388731.0}, {"date": "2022-09-19", "close": 30.05, "volume": 78841.0}, {"date": "2022-09-20", "close": 30.09, "volume": 74303.0}, {"date": "2022-09-21", "close": 29.86, "volume": 128387.0}, {"date": "2022-09-22", "close": 29.53, "volume": 84396.0}, {"date": "2022-09-23", "close": 29.22, "volume": 74811.0}, {"date": "2022-09-26", "close": 29.22, "volume": 83540.0}, {"date": "2022-09-27", "close": 29.03, "volume": 96411.0}, {"date": "2022-09-28", "close": 29.32, "volume": 62203.0}, {"date": "2022-09-29", "close": 29.01, "volume": 85764.0}, {"date": "2022-09-30", "close": 28.93, "volume": 72108.0}, {"date": "2022-10-03", "close": 29.06, "volume": 97418.0}, {"date": "2022-10-04", "close": 29.92, "volume": 93953.0}, {"date": "2022-10-05", "close": 29.85, "volume": 70255.0}, {"date": "2022-10-06", "close": 29.82, "volume": 69594.0}, {"date": "2022-10-07", "close": 29.04, "volume": 62151.0}, {"date": "2022-10-10", "close": 29.32, "volume": 62741.0}, {"date": "2022-10-11", "close": 29.38, "volume": 64679.0}, {"date": "2022-10-12", "close": 29.27, "volume": 59411.0}, {"date": "2022-10-13", "close": 30.71, "volume": 102679.0}, {"date": "2022-10-14", "close": 30.47, "volume": 71341.0}, {"date": "2022-10-17", "close": 30.99, "volume": 119486.0}, {"date": "2022-10-18", "close": 30.71, "volume": 61795.0}, {"date": "2022-10-19", "close": 30.39, "volume": 116811.0}, {"date": "2022-10-20", "close": 29.6, "volume": 57557.0}, {"date": "2022-10-21", "close": 30.28, "volume": 92572.0}, {"date": "2022-10-24", "close": 30.81, "volume": 67651.0}, {"date": "2022-10-25", "close": 28.55, "volume": 314479.0}, {"date": "2022-10-26", "close": 28.89, "volume": 196477.0}, {"date": "2022-10-27", "close": 29.15, "volume": 141170.0}, {"date": "2022-10-28", "close": 30.05, "volume": 191244.0}, {"date": "2022-10-31", "close": 30.27, "volume": 215993.0}, {"date": "2022-11-01", "close": 30.31, "volume": 157107.0}, {"date": "2022-11-02", "close": 30.02, "volume": 143068.0}, {"date": "2022-11-03", "close": 29.6, "volume": 65320.0}, {"date": "2022-11-04", "close": 29.72, "volume": 139755.0}, {"date": "2022-11-07", "close": 29.69, "volume": 111707.0}, {"date": "2022-11-08", "close": 29.49, "volume": 84171.0}, {"date": "2022-11-09", "close": 29.23, "volume": 51381.0}, {"date": "2022-11-10", "close": 29.3, "volume": 220704.0}, {"date": "2022-11-11", "close": 29.0, "volume": 130749.0}, {"date": "2022-11-14", "close": 28.92, "volume": 93665.0}, {"date": "2022-11-15", "close": 29.27, "volume": 102817.0}, {"date": "2022-11-16", "close": 29.25, "volume": 67622.0}, {"date": "2022-11-17", "close": 29.37, "volume": 104645.0}, {"date": "2022-11-18", "close": 29.56, "volume": 95739.0}, {"date": "2022-11-21", "close": 29.72, "volume": 90426.0}, {"date": "2022-11-22", "close": 29.69, "volume": 84932.0}, {"date": "2022-11-23", "close": 29.39, "volume": 54908.0}, {"date": "2022-11-25", "close": 29.77, "volume": 29487.0}, {"date": "2022-11-28", "close": 29.44, "volume": 80690.0}, {"date": "2022-11-29", "close": 29.62, "volume": 63900.0}, {"date": "2022-11-30", "close": 30.0, "volume": 112294.0}, {"date": "2022-12-01", "close": 30.23, "volume": 90382.0}, {"date": "2022-12-02", "close": 30.25, "volume": 88347.0}, {"date": "2022-12-05", "close": 29.53, "volume": 99446.0}, {"date": "2022-12-06", "close": 29.4, "volume": 120850.0}, {"date": "2022-12-07", "close": 29.04, "volume": 84326.0}, {"date": "2022-12-08", "close": 29.38, "volume": 113379.0}, {"date": "2022-12-09", "close": 29.43, "volume": 95230.0}, {"date": "2022-12-12", "close": 29.53, "volume": 85169.0}, {"date": "2022-12-13", "close": 29.28, "volume": 306873.0}, {"date": "2022-12-14", "close": 29.06, "volume": 133113.0}, {"date": "2022-12-15", "close": 28.26, "volume": 93630.0}, {"date": "2022-12-16", "close": 28.23, "volume": 296914.0}, {"date": "2022-12-19", "close": 28.12, "volume": 147340.0}, {"date": "2022-12-20", "close": 27.98, "volume": 101163.0}, {"date": "2022-12-21", "close": 28.51, "volume": 112370.0}, {"date": "2022-12-22", "close": 28.2, "volume": 178970.0}, {"date": "2022-12-23", "close": 28.53, "volume": 78877.0}, {"date": "2022-12-27", "close": 28.41, "volume": 59471.0}, {"date": "2022-12-28", "close": 28.11, "volume": 71300.0}, {"date": "2022-12-29", "close": 28.4, "volume": 57470.0}, {"date": "2022-12-30", "close": 28.25, "volume": 90578.0}, {"date": "2023-01-03", "close": 28.19, "volume": 114006.0}, {"date": "2023-01-04", "close": 28.2, "volume": 73709.0}, {"date": "2023-01-05", "close": 27.99, "volume": 79544.0}, {"date": "2023-01-06", "close": 28.6, "volume": 93597.0}, {"date": "2023-01-09", "close": 28.4, "volume": 60576.0}, {"date": "2023-01-10", "close": 28.6, "volume": 103683.0}, {"date": "2023-01-11", "close": 28.55, "volume": 72667.0}, {"date": "2023-01-12", "close": 28.74, "volume": 118304.0}, {"date": "2023-01-13", "close": 28.97, "volume": 85532.0}, {"date": "2023-01-17", "close": 28.32, "volume": 76449.0}, {"date": "2023-01-18", "close": 27.6, "volume": 103938.0}, {"date": "2023-01-19", "close": 27.97, "volume": 92342.0}, {"date": "2023-01-20", "close": 28.31, "volume": 129095.0}, {"date": "2023-01-23", "close": 28.23, "volume": 75318.0}, {"date": "2023-01-24", "close": 29.1, "volume": 132820.0}, {"date": "2023-01-25", "close": 28.76, "volume": 93197.0}, {"date": "2023-01-26", "close": 28.91, "volume": 98890.0}, {"date": "2023-01-27", "close": 29.28, "volume": 81191.0}, {"date": "2023-01-30", "close": 29.26, "volume": 97466.0}, {"date": "2023-01-31", "close": 29.67, "volume": 135393.0}, {"date": "2023-02-01", "close": 29.65, "volume": 155777.0}, {"date": "2023-02-02", "close": 30.17, "volume": 165572.0}, {"date": "2023-02-03", "close": 30.27, "volume": 135833.0}, {"date": "2023-02-06", "close": 30.28, "volume": 144228.0}, {"date": "2023-02-07", "close": 30.33, "volume": 186326.0}, {"date": "2023-02-08", "close": 30.3, "volume": 105628.0}, {"date": "2023-02-09", "close": 30.12, "volume": 101776.0}, {"date": "2023-02-10", "close": 30.27, "volume": 101468.0}, {"date": "2023-02-13", "close": 30.5, "volume": 172766.0}, {"date": "2023-02-14", "close": 30.21, "volume": 89986.0}, {"date": "2023-02-15", "close": 30.33, "volume": 95420.0}, {"date": "2023-02-16", "close": 30.25, "volume": 112541.0}, {"date": "2023-02-17", "close": 30.88, "volume": 140094.0}, {"date": "2023-02-21", "close": 30.61, "volume": 145871.0}, {"date": "2023-02-22", "close": 30.59, "volume": 124856.0}, {"date": "2023-02-23", "close": 30.99, "volume": 98028.0}, {"date": "2023-02-24", "close": 30.83, "volume": 96010.0}, {"date": "2023-02-27", "close": 30.99, "volume": 110075.0}, {"date": "2023-02-28", "close": 31.11, "volume": 164062.0}, {"date": "2023-03-01", "close": 31.29, "volume": 140480.0}, {"date": "2023-03-02", "close": 31.23, "volume": 142028.0}, {"date": "2023-03-03", "close": 30.88, "volume": 113578.0}, {"date": "2023-03-06", "close": 30.53, "volume": 104837.0}, {"date": "2023-03-07", "close": 30.05, "volume": 104654.0}, {"date": "2023-03-08", "close": 30.1, "volume": 99797.0}, {"date": "2023-03-09", "close": 28.69, "volume": 229631.0}, {"date": "2023-03-10", "close": 28.14, "volume": 310710.0}, {"date": "2023-03-13", "close": 26.8, "volume": 369471.0}, {"date": "2023-03-14", "close": 26.86, "volume": 222338.0}, {"date": "2023-03-15", "close": 26.79, "volume": 171350.0}, {"date": "2023-03-16", "close": 27.53, "volume": 164584.0}, {"date": "2023-03-17", "close": 26.74, "volume": 327016.0}, {"date": "2023-03-20", "close": 25.82, "volume": 175272.0}, {"date": "2023-03-21", "close": 26.81, "volume": 164834.0}, {"date": "2023-03-22", "close": 26.08, "volume": 210217.0}, {"date": "2023-03-23", "close": 25.59, "volume": 146194.0}, {"date": "2023-03-24", "close": 26.41, "volume": 129921.0}, {"date": "2023-03-27", "close": 26.31, "volume": 86236.0}, {"date": "2023-03-28", "close": 25.75, "volume": 95731.0}, {"date": "2023-03-29", "close": 25.67, "volume": 95148.0}, {"date": "2023-03-30", "close": 25.47, "volume": 136428.0}, {"date": "2023-03-31", "close": 25.75, "volume": 134818.0}, {"date": "2023-04-03", "close": 25.77, "volume": 128616.0}, {"date": "2023-04-04", "close": 25.61, "volume": 120153.0}, {"date": "2023-04-05", "close": 25.41, "volume": 72373.0}, {"date": "2023-04-06", "close": 25.63, "volume": 87710.0}, {"date": "2023-04-10", "close": 25.71, "volume": 83311.0}, {"date": "2023-04-11", "close": 25.79, "volume": 106095.0}, {"date": "2023-04-12", "close": 25.44, "volume": 67677.0}, {"date": "2023-04-13", "close": 25.52, "volume": 72511.0}, {"date": "2023-04-14", "close": 24.82, "volume": 112082.0}, {"date": "2023-04-17", "close": 26.03, "volume": 164987.0}, {"date": "2023-04-18", "close": 25.29, "volume": 84569.0}, {"date": "2023-04-19", "close": 25.85, "volume": 79493.0}, {"date": "2023-04-20", "close": 25.57, "volume": 70166.0}, {"date": "2023-04-21", "close": 25.35, "volume": 90215.0}, {"date": "2023-04-24", "close": 25.63, "volume": 95507.0}, {"date": "2023-04-25", "close": 25.56, "volume": 165867.0}, {"date": "2023-04-26", "close": 25.9, "volume": 104840.0}, {"date": "2023-04-27", "close": 26.26, "volume": 103951.0}, {"date": "2023-04-28", "close": 26.06, "volume": 795789.0}, {"date": "2023-05-01", "close": 25.7, "volume": 183742.0}, {"date": "2023-05-02", "close": 24.48, "volume": 370824.0}, {"date": "2023-05-03", "close": 25.05, "volume": 261621.0}, {"date": "2023-05-04", "close": 24.55, "volume": 220873.0}, {"date": "2023-05-05", "close": 25.44, "volume": 203629.0}, {"date": "2023-05-08", "close": 24.51, "volume": 112822.0}, {"date": "2023-05-09", "close": 23.93, "volume": 115736.0}, {"date": "2023-05-10", "close": 23.58, "volume": 128825.0}, {"date": "2023-05-11", "close": 23.34, "volume": 111076.0}, {"date": "2023-05-12", "close": 23.49, "volume": 101439.0}, {"date": "2023-05-15", "close": 23.54, "volume": 83111.0}, {"date": "2023-05-16", "close": 23.25, "volume": 69787.0}, {"date": "2023-05-17", "close": 24.82, "volume": 179046.0}, {"date": "2023-05-18", "close": 25.09, "volume": 140439.0}, {"date": "2023-05-19", "close": 24.76, "volume": 161712.0}, {"date": "2023-05-22", "close": 26.08, "volume": 203138.0}, {"date": "2023-05-23", "close": 26.59, "volume": 181577.0}, {"date": "2023-05-24", "close": 26.24, "volume": 114656.0}, {"date": "2023-05-25", "close": 26.52, "volume": 113603.0}, {"date": "2023-05-26", "close": 27.02, "volume": 130490.0}, {"date": "2023-05-30", "close": 26.4, "volume": 119980.0}, {"date": "2023-05-31", "close": 25.67, "volume": 252804.0}, {"date": "2023-06-01", "close": 26.03, "volume": 81989.0}, {"date": "2023-06-02", "close": 27.72, "volume": 175487.0}, {"date": "2023-06-05", "close": 27.13, "volume": 105447.0}, {"date": "2023-06-06", "close": 28.43, "volume": 138855.0}, {"date": "2023-06-07", "close": 29.17, "volume": 182791.0}, {"date": "2023-06-08", "close": 29.33, "volume": 110045.0}, {"date": "2023-06-09", "close": 28.7, "volume": 85061.0}, {"date": "2023-06-12", "close": 28.27, "volume": 115469.0}, {"date": "2023-06-13", "close": 28.94, "volume": 129469.0}, {"date": "2023-06-14", "close": 28.32, "volume": 119027.0}, {"date": "2023-06-15", "close": 28.47, "volume": 166190.0}, {"date": "2023-06-16", "close": 27.98, "volume": 205599.0}, {"date": "2023-06-20", "close": 27.27, "volume": 112755.0}, {"date": "2023-06-21", "close": 27.11, "volume": 114466.0}, {"date": "2023-06-22", "close": 26.54, "volume": 101156.0}, {"date": "2023-06-23", "close": 26.37, "volume": 516043.0}, {"date": "2023-06-26", "close": 26.39, "volume": 89971.0}, {"date": "2023-06-27", "close": 26.63, "volume": 94824.0}, {"date": "2023-06-28", "close": 26.78, "volume": 90435.0}, {"date": "2023-06-29", "close": 27.01, "volume": 61993.0}, {"date": "2023-06-30", "close": 26.55, "volume": 76943.0}, {"date": "2023-07-03", "close": 26.8, "volume": 38133.0}, {"date": "2023-07-05", "close": 26.53, "volume": 69664.0}, {"date": "2023-07-06", "close": 25.84, "volume": 113628.0}, {"date": "2023-07-07", "close": 26.51, "volume": 111789.0}, {"date": "2023-07-10", "close": 26.34, "volume": 67502.0}, {"date": "2023-07-11", "close": 26.41, "volume": 52698.0}, {"date": "2023-07-12", "close": 26.75, "volume": 75095.0}, {"date": "2023-07-13", "close": 27.04, "volume": 62312.0}, {"date": "2023-07-14", "close": 27.06, "volume": 90459.0}, {"date": "2023-07-17", "close": 27.39, "volume": 83821.0}, {"date": "2023-07-18", "close": 27.74, "volume": 106176.0}, {"date": "2023-07-19", "close": 27.97, "volume": 155987.0}, {"date": "2023-07-20", "close": 27.77, "volume": 118645.0}, {"date": "2023-07-21", "close": 27.52, "volume": 111224.0}, {"date": "2023-07-24", "close": 27.8, "volume": 148163.0}, {"date": "2023-07-25", "close": 27.93, "volume": 223389.0}, {"date": "2023-07-26", "close": 28.56, "volume": 334473.0}, {"date": "2023-07-27", "close": 28.45, "volume": 171987.0}, {"date": "2023-07-28", "close": 28.09, "volume": 141500.0}, {"date": "2023-07-31", "close": 28.17, "volume": 153613.0}, {"date": "2023-08-01", "close": 28.11, "volume": 133642.0}, {"date": "2023-08-02", "close": 28.05, "volume": 96567.0}, {"date": "2023-08-03", "close": 27.96, "volume": 95556.0}, {"date": "2023-08-04", "close": 27.72, "volume": 84519.0}, {"date": "2023-08-07", "close": 28.0, "volume": 108525.0}, {"date": "2023-08-08", "close": 27.73, "volume": 75747.0}, {"date": "2023-08-09", "close": 27.76, "volume": 75559.0}, {"date": "2023-08-10", "close": 27.54, "volume": 80345.0}, {"date": "2023-08-11", "close": 27.76, "volume": 101076.0}, {"date": "2023-08-14", "close": 27.36, "volume": 54280.0}, {"date": "2023-08-15", "close": 26.66, "volume": 79603.0}, {"date": "2023-08-16", "close": 26.49, "volume": 76471.0}, {"date": "2023-08-17", "close": 26.64, "volume": 69412.0}, {"date": "2023-08-18", "close": 26.58, "volume": 62894.0}, {"date": "2023-08-21", "close": 26.32, "volume": 68368.0}, {"date": "2023-08-22", "close": 25.78, "volume": 148188.0}, {"date": "2023-08-23", "close": 25.95, "volume": 74126.0}, {"date": "2023-08-24", "close": 26.07, "volume": 78672.0}, {"date": "2023-08-25", "close": 25.88, "volume": 100003.0}, {"date": "2023-08-28", "close": 25.96, "volume": 62513.0}, {"date": "2023-08-29", "close": 25.78, "volume": 80116.0}, {"date": "2023-08-30", "close": 25.49, "volume": 74909.0}, {"date": "2023-08-31", "close": 25.77, "volume": 167385.0}, {"date": "2023-09-01", "close": 26.19, "volume": 79121.0}, {"date": "2023-09-05", "close": 25.77, "volume": 81925.0}, {"date": "2023-09-06", "close": 25.14, "volume": 98719.0}, {"date": "2023-09-07", "close": 25.15, "volume": 112970.0}, {"date": "2023-09-08", "close": 25.16, "volume": 75068.0}, {"date": "2023-09-11", "close": 25.38, "volume": 72131.0}, {"date": "2023-09-12", "close": 25.49, "volume": 46765.0}, {"date": "2023-09-13", "close": 25.53, "volume": 78643.0}, {"date": "2023-09-14", "close": 26.12, "volume": 72579.0}, {"date": "2023-09-15", "close": 25.99, "volume": 262521.0}, {"date": "2023-09-18", "close": 25.41, "volume": 96312.0}, {"date": "2023-09-19", "close": 25.4, "volume": 69877.0}, {"date": "2023-09-20", "close": 25.59, "volume": 91279.0}, {"date": "2023-09-21", "close": 25.59, "volume": 109570.0}, {"date": "2023-09-22", "close": 25.25, "volume": 67544.0}, {"date": "2023-09-25", "close": 25.54, "volume": 89588.0}, {"date": "2023-09-26", "close": 25.31, "volume": 125193.0}, {"date": "2023-09-27", "close": 25.25, "volume": 76006.0}, {"date": "2023-09-28", "close": 25.29, "volume": 65641.0}, {"date": "2023-09-29", "close": 25.38, "volume": 94535.0}, {"date": "2023-10-02", "close": 25.2, "volume": 83122.0}, {"date": "2023-10-03", "close": 25.03, "volume": 74119.0}, {"date": "2023-10-04", "close": 25.31, "volume": 67399.0}, {"date": "2023-10-05", "close": 25.71, "volume": 111986.0}, {"date": "2023-10-06", "close": 25.7, "volume": 55954.0}, {"date": "2023-10-09", "close": 25.8, "volume": 175780.0}, {"date": "2023-10-10", "close": 26.0, "volume": 85411.0}, {"date": "2023-10-11", "close": 26.08, "volume": 46927.0}, {"date": "2023-10-12", "close": 26.07, "volume": 62893.0}, {"date": "2023-10-13", "close": 25.86, "volume": 57085.0}, {"date": "2023-10-16", "close": 26.26, "volume": 65242.0}, {"date": "2023-10-17", "close": 26.78, "volume": 120860.0}, {"date": "2023-10-18", "close": 26.23, "volume": 76304.0}, {"date": "2023-10-19", "close": 26.17, "volume": 68277.0}, {"date": "2023-10-20", "close": 25.55, "volume": 94557.0}, {"date": "2023-10-23", "close": 25.39, "volume": 70199.0}, {"date": "2023-10-24", "close": 25.54, "volume": 97699.0}, {"date": "2023-10-25", "close": 26.25, "volume": 105444.0}, {"date": "2023-10-26", "close": 27.2, "volume": 91539.0}, {"date": "2023-10-27", "close": 27.16, "volume": 120150.0}, {"date": "2023-10-30", "close": 27.88, "volume": 137195.0}, {"date": "2023-10-31", "close": 27.58, "volume": 132239.0}, {"date": "2023-11-01", "close": 27.78, "volume": 105874.0}, {"date": "2023-11-02", "close": 28.5, "volume": 142045.0}, {"date": "2023-11-03", "close": 28.48, "volume": 210370.0}, {"date": "2023-11-06", "close": 28.6, "volume": 106634.0}, {"date": "2023-11-07", "close": 28.66, "volume": 88878.0}, {"date": "2023-11-08", "close": 28.29, "volume": 57276.0}, {"date": "2023-11-09", "close": 28.01, "volume": 56132.0}, {"date": "2023-11-10", "close": 28.26, "volume": 66014.0}, {"date": "2023-11-13", "close": 28.52, "volume": 55148.0}, {"date": "2023-11-14", "close": 29.9, "volume": 285508.0}, {"date": "2023-11-15", "close": 30.24, "volume": 238532.0}, {"date": "2023-11-16", "close": 29.73, "volume": 80479.0}, {"date": "2023-11-17", "close": 30.01, "volume": 119924.0}, {"date": "2023-11-20", "close": 29.77, "volume": 71057.0}, {"date": "2023-11-21", "close": 29.37, "volume": 56984.0}, {"date": "2023-11-22", "close": 29.43, "volume": 48489.0}, {"date": "2023-11-24", "close": 29.56, "volume": 31363.0}, {"date": "2023-11-27", "close": 29.44, "volume": 58310.0}, {"date": "2023-11-28", "close": 29.13, "volume": 88925.0}, {"date": "2023-11-29", "close": 29.48, "volume": 77484.0}, {"date": "2023-11-30", "close": 29.43, "volume": 82359.0}, {"date": "2023-12-01", "close": 30.6, "volume": 123793.0}, {"date": "2023-12-04", "close": 30.95, "volume": 105553.0}, {"date": "2023-12-05", "close": 30.58, "volume": 96372.0}, {"date": "2023-12-06", "close": 30.24, "volume": 113090.0}, {"date": "2023-12-07", "close": 30.75, "volume": 89205.0}, {"date": "2023-12-08", "close": 30.85, "volume": 181670.0}, {"date": "2023-12-11", "close": 30.88, "volume": 95246.0}, {"date": "2023-12-12", "close": 30.42, "volume": 62858.0}, {"date": "2023-12-13", "close": 31.96, "volume": 230829.0}, {"date": "2023-12-14", "close": 33.29, "volume": 274235.0}, {"date": "2023-12-15", "close": 33.28, "volume": 465009.0}, {"date": "2023-12-18", "close": 33.5, "volume": 146774.0}, {"date": "2023-12-19", "close": 33.51, "volume": 197941.0}, {"date": "2023-12-20", "close": 33.67, "volume": 171658.0}, {"date": "2023-12-21", "close": 34.01, "volume": 143085.0}, {"date": "2023-12-22", "close": 34.21, "volume": 89792.0}, {"date": "2023-12-26", "close": 34.45, "volume": 126856.0}, {"date": "2023-12-27", "close": 34.52, "volume": 98363.0}, {"date": "2023-12-28", "close": 34.35, "volume": 85559.0}, {"date": "2023-12-29", "close": 33.76, "volume": 141838.0}, {"date": "2024-01-02", "close": 33.41, "volume": 167672.0}, {"date": "2024-01-03", "close": 32.4, "volume": 119114.0}, {"date": "2024-01-04", "close": 32.34, "volume": 99089.0}, {"date": "2024-01-05", "close": 32.25, "volume": 125761.0}, {"date": "2024-01-08", "close": 32.5, "volume": 103088.0}, {"date": "2024-01-09", "close": 32.01, "volume": 79637.0}, {"date": "2024-01-10", "close": 32.11, "volume": 80135.0}, {"date": "2024-01-11", "close": 31.63, "volume": 74478.0}, {"date": "2024-01-12", "close": 31.44, "volume": 58208.0}, {"date": "2024-01-16", "close": 30.99, "volume": 97247.0}, {"date": "2024-01-17", "close": 30.93, "volume": 61786.0}, {"date": "2024-01-18", "close": 31.12, "volume": 57799.0}, {"date": "2024-01-19", "close": 31.63, "volume": 109287.0}, {"date": "2024-01-22", "close": 32.48, "volume": 113250.0}, {"date": "2024-01-23", "close": 31.17, "volume": 149059.0}, {"date": "2024-01-24", "close": 30.1, "volume": 215562.0}, {"date": "2024-01-25", "close": 30.22, "volume": 146261.0}, {"date": "2024-01-26", "close": 30.41, "volume": 105676.0}, {"date": "2024-01-29", "close": 30.67, "volume": 110046.0}, {"date": "2024-01-30", "close": 30.57, "volume": 98729.0}, {"date": "2024-01-31", "close": 29.3, "volume": 191932.0}, {"date": "2024-02-01", "close": 29.03, "volume": 224347.0}, {"date": "2024-02-02", "close": 28.61, "volume": 156965.0}, {"date": "2024-02-05", "close": 28.24, "volume": 125678.0}, {"date": "2024-02-06", "close": 27.89, "volume": 139247.0}, {"date": "2024-02-07", "close": 27.92, "volume": 93493.0}, {"date": "2024-02-08", "close": 27.85, "volume": 79634.0}, {"date": "2024-02-09", "close": 28.48, "volume": 107495.0}, {"date": "2024-02-12", "close": 28.87, "volume": 116019.0}, {"date": "2024-02-13", "close": 27.64, "volume": 158085.0}, {"date": "2024-02-14", "close": 27.97, "volume": 96272.0}, {"date": "2024-02-15", "close": 29.07, "volume": 147453.0}, {"date": "2024-02-16", "close": 28.95, "volume": 115429.0}, {"date": "2024-02-20", "close": 28.82, "volume": 125529.0}, {"date": "2024-02-21", "close": 29.04, "volume": 120275.0}, {"date": "2024-02-22", "close": 28.35, "volume": 108176.0}, {"date": "2024-02-23", "close": 28.43, "volume": 86408.0}, {"date": "2024-02-26", "close": 28.11, "volume": 73844.0}, {"date": "2024-02-27", "close": 28.06, "volume": 90413.0}, {"date": "2024-02-28", "close": 27.9, "volume": 58626.0}, {"date": "2024-02-29", "close": 28.07, "volume": 89849.0}, {"date": "2024-03-01", "close": 27.91, "volume": 85721.0}, {"date": "2024-03-04", "close": 29.23, "volume": 408522.0}, {"date": "2024-03-05", "close": 29.54, "volume": 173544.0}, {"date": "2024-03-06", "close": 28.47, "volume": 321250.0}, {"date": "2024-03-07", "close": 28.16, "volume": 128001.0}, {"date": "2024-03-08", "close": 28.53, "volume": 86062.0}, {"date": "2024-03-11", "close": 28.25, "volume": 60023.0}, {"date": "2024-03-12", "close": 27.77, "volume": 72092.0}, {"date": "2024-03-13", "close": 27.68, "volume": 68519.0}, {"date": "2024-03-14", "close": 26.89, "volume": 106659.0}, {"date": "2024-03-15", "close": 27.4, "volume": 391134.0}, {"date": "2024-03-18", "close": 27.09, "volume": 86192.0}, {"date": "2024-03-19", "close": 27.26, "volume": 191853.0}, {"date": "2024-03-20", "close": 28.25, "volume": 130516.0}, {"date": "2024-03-21", "close": 28.51, "volume": 205587.0}, {"date": "2024-03-22", "close": 28.15, "volume": 106394.0}, {"date": "2024-03-25", "close": 28.14, "volume": 68869.0}, {"date": "2024-03-26", "close": 28.08, "volume": 68831.0}, {"date": "2024-03-27", "close": 29.13, "volume": 98309.0}, {"date": "2024-03-28", "close": 29.61, "volume": 232538.0}, {"date": "2024-04-01", "close": 28.72, "volume": 168964.0}, {"date": "2024-04-02", "close": 28.37, "volume": 115911.0}, {"date": "2024-04-03", "close": 28.14, "volume": 94974.0}, {"date": "2024-04-04", "close": 28.15, "volume": 94953.0}, {"date": "2024-04-05", "close": 28.08, "volume": 215015.0}, {"date": "2024-04-08", "close": 28.4, "volume": 71967.0}, {"date": "2024-04-09", "close": 28.48, "volume": 58854.0}, {"date": "2024-04-10", "close": 27.54, "volume": 167507.0}, {"date": "2024-04-11", "close": 27.8, "volume": 141558.0}, {"date": "2024-04-12", "close": 27.79, "volume": 80576.0}, {"date": "2024-04-15", "close": 27.55, "volume": 96985.0}, {"date": "2024-04-16", "close": 27.17, "volume": 117194.0}, {"date": "2024-04-17", "close": 27.21, "volume": 75129.0}, {"date": "2024-04-18", "close": 27.54, "volume": 97466.0}, {"date": "2024-04-19", "close": 28.49, "volume": 153880.0}, {"date": "2024-04-22", "close": 28.56, "volume": 126866.0}, {"date": "2024-04-23", "close": 29.2, "volume": 131281.0}, {"date": "2024-04-24", "close": 30.04, "volume": 149256.0}, {"date": "2024-04-25", "close": 30.2, "volume": 302984.0}, {"date": "2024-04-26", "close": 29.76, "volume": 184879.0}, {"date": "2024-04-29", "close": 29.5, "volume": 90088.0}, {"date": "2024-04-30", "close": 29.04, "volume": 108889.0}, {"date": "2024-05-01", "close": 29.65, "volume": 97610.0}, {"date": "2024-05-02", "close": 30.0, "volume": 143508.0}, {"date": "2024-05-03", "close": 29.98, "volume": 76458.0}, {"date": "2024-05-06", "close": 29.98, "volume": 75580.0}, {"date": "2024-05-07", "close": 29.96, "volume": 88589.0}, {"date": "2024-05-08", "close": 30.21, "volume": 93051.0}, {"date": "2024-05-09", "close": 30.52, "volume": 104721.0}, {"date": "2024-05-10", "close": 30.45, "volume": 58996.0}, {"date": "2024-05-13", "close": 30.4, "volume": 57649.0}, {"date": "2024-05-14", "close": 30.42, "volume": 71189.0}, {"date": "2024-05-15", "close": 30.73, "volume": 73411.0}, {"date": "2024-05-16", "close": 30.45, "volume": 113823.0}, {"date": "2024-05-17", "close": 30.5, "volume": 158248.0}, {"date": "2024-05-20", "close": 29.9, "volume": 89941.0}, {"date": "2024-05-21", "close": 30.07, "volume": 67776.0}, {"date": "2024-05-22", "close": 29.83, "volume": 70728.0}, {"date": "2024-05-23", "close": 29.3, "volume": 99336.0}, {"date": "2024-05-24", "close": 29.25, "volume": 102050.0}, {"date": "2024-05-28", "close": 29.06, "volume": 89733.0}, {"date": "2024-05-29", "close": 28.53, "volume": 87417.0}, {"date": "2024-05-30", "close": 28.94, "volume": 67738.0}, {"date": "2024-05-31", "close": 29.15, "volume": 147618.0}, {"date": "2024-06-03", "close": 28.77, "volume": 59347.0}, {"date": "2024-06-04", "close": 28.45, "volume": 73950.0}, {"date": "2024-06-05", "close": 28.69, "volume": 62630.0}, {"date": "2024-06-06", "close": 28.66, "volume": 73117.0}, {"date": "2024-06-07", "close": 28.63, "volume": 92881.0}, {"date": "2024-06-10", "close": 28.26, "volume": 92183.0}, {"date": "2024-06-11", "close": 28.47, "volume": 130454.0}, {"date": "2024-06-12", "close": 28.87, "volume": 224909.0}, {"date": "2024-06-13", "close": 28.41, "volume": 55738.0}, {"date": "2024-06-14", "close": 28.33, "volume": 92010.0}, {"date": "2024-06-17", "close": 28.8, "volume": 67813.0}, {"date": "2024-06-18", "close": 28.69, "volume": 76670.0}, {"date": "2024-06-20", "close": 28.64, "volume": 54603.0}, {"date": "2024-06-21", "close": 28.54, "volume": 215133.0}, {"date": "2024-06-24", "close": 28.88, "volume": 100256.0}, {"date": "2024-06-25", "close": 28.71, "volume": 71657.0}, {"date": "2024-06-26", "close": 29.08, "volume": 81979.0}, {"date": "2024-06-27", "close": 29.4, "volume": 52761.0}, {"date": "2024-06-28", "close": 30.0, "volume": 477162.0}, {"date": "2024-07-01", "close": 29.72, "volume": 102719.0}, {"date": "2024-07-02", "close": 29.75, "volume": 108723.0}, {"date": "2024-07-03", "close": 29.38, "volume": 59638.0}, {"date": "2024-07-05", "close": 28.87, "volume": 109745.0}, {"date": "2024-07-08", "close": 29.14, "volume": 98951.0}, {"date": "2024-07-09", "close": 29.36, "volume": 171144.0}, {"date": "2024-07-10", "close": 29.9, "volume": 128730.0}, {"date": "2024-07-11", "close": 31.22, "volume": 312947.0}, {"date": "2024-07-12", "close": 31.35, "volume": 264748.0}, {"date": "2024-07-15", "close": 32.24, "volume": 192126.0}, {"date": "2024-07-16", "close": 33.34, "volume": 312667.0}, {"date": "2024-07-17", "close": 33.78, "volume": 227052.0}, {"date": "2024-07-18", "close": 33.04, "volume": 161225.0}, {"date": "2024-07-19", "close": 32.89, "volume": 464921.0}, {"date": "2024-07-22", "close": 33.34, "volume": 225433.0}, {"date": "2024-07-23", "close": 33.62, "volume": 295919.0}, {"date": "2024-07-24", "close": 33.22, "volume": 176910.0}, {"date": "2024-07-25", "close": 34.3, "volume": 167329.0}, {"date": "2024-07-26", "close": 33.94, "volume": 127185.0}, {"date": "2024-07-29", "close": 33.57, "volume": 130453.0}, {"date": "2024-07-30", "close": 33.74, "volume": 81694.0}, {"date": "2024-07-31", "close": 33.27, "volume": 140797.0}, {"date": "2024-08-01", "close": 32.0, "volume": 138180.0}, {"date": "2024-08-02", "close": 30.8, "volume": 218148.0}, {"date": "2024-08-05", "close": 29.45, "volume": 255148.0}, {"date": "2024-08-06", "close": 29.57, "volume": 154708.0}, {"date": "2024-08-07", "close": 29.29, "volume": 110741.0}, {"date": "2024-08-08", "close": 29.63, "volume": 124488.0}, {"date": "2024-08-09", "close": 29.37, "volume": 90394.0}, {"date": "2024-08-12", "close": 29.13, "volume": 153680.0}, {"date": "2024-08-13", "close": 29.73, "volume": 116578.0}, {"date": "2024-08-14", "close": 29.29, "volume": 62640.0}, {"date": "2024-08-15", "close": 29.88, "volume": 84944.0}, {"date": "2024-08-16", "close": 30.31, "volume": 86878.0}, {"date": "2024-08-19", "close": 30.48, "volume": 69862.0}, {"date": "2024-08-20", "close": 30.11, "volume": 60375.0}, {"date": "2024-08-21", "close": 30.23, "volume": 49499.0}, {"date": "2024-08-22", "close": 30.17, "volume": 51433.0}, {"date": "2024-08-23", "close": 31.85, "volume": 131827.0}, {"date": "2024-08-26", "close": 31.65, "volume": 114024.0}, {"date": "2024-08-27", "close": 31.43, "volume": 71352.0}, {"date": "2024-08-28", "close": 31.76, "volume": 64910.0}, {"date": "2024-08-29", "close": 31.69, "volume": 61741.0}, {"date": "2024-08-30", "close": 32.0, "volume": 117024.0}, {"date": "2024-09-03", "close": 31.49, "volume": 97077.0}, {"date": "2024-09-04", "close": 30.97, "volume": 94582.0}, {"date": "2024-09-05", "close": 30.77, "volume": 63616.0}, {"date": "2024-09-06", "close": 30.17, "volume": 129219.0}, {"date": "2024-09-09", "close": 30.21, "volume": 102479.0}, {"date": "2024-09-10", "close": 30.21, "volume": 74998.0}, {"date": "2024-09-11", "close": 29.69, "volume": 74962.0}, {"date": "2024-09-12", "close": 29.82, "volume": 59104.0}, {"date": "2024-09-13", "close": 30.87, "volume": 99138.0}, {"date": "2024-09-16", "close": 31.15, "volume": 81103.0}, {"date": "2024-09-17", "close": 31.22, "volume": 88048.0}, {"date": "2024-09-18", "close": 31.14, "volume": 115326.0}, {"date": "2024-09-19", "close": 32.34, "volume": 119700.0}, {"date": "2024-09-20", "close": 30.56, "volume": 503299.0}, {"date": "2024-09-23", "close": 30.26, "volume": 96602.0}, {"date": "2024-09-24", "close": 29.86, "volume": 110148.0}, {"date": "2024-09-25", "close": 29.68, "volume": 116966.0}, {"date": "2024-09-26", "close": 29.71, "volume": 75979.0}, {"date": "2024-09-27", "close": 29.7, "volume": 80438.0}, {"date": "2024-09-30", "close": 30.09, "volume": 110874.0}, {"date": "2024-10-01", "close": 29.49, "volume": 115272.0}, {"date": "2024-10-02", "close": 29.06, "volume": 87873.0}, {"date": "2024-10-03", "close": 28.88, "volume": 108303.0}, {"date": "2024-10-04", "close": 29.31, "volume": 157798.0}, {"date": "2024-10-07", "close": 29.82, "volume": 183868.0}, {"date": "2024-10-08", "close": 29.55, "volume": 95473.0}, {"date": "2024-10-09", "close": 29.6, "volume": 89168.0}, {"date": "2024-10-10", "close": 29.47, "volume": 101754.0}, {"date": "2024-10-11", "close": 30.35, "volume": 99551.0}, {"date": "2024-10-14", "close": 30.8, "volume": 107710.0}, {"date": "2024-10-15", "close": 31.26, "volume": 133976.0}, {"date": "2024-10-16", "close": 32.01, "volume": 137239.0}, {"date": "2024-10-17", "close": 32.22, "volume": 108925.0}, {"date": "2024-10-18", "close": 31.7, "volume": 92665.0}, {"date": "2024-10-21", "close": 30.46, "volume": 127668.0}, {"date": "2024-10-22", "close": 30.61, "volume": 114992.0}, {"date": "2024-10-23", "close": 30.96, "volume": 112812.0}, {"date": "2024-10-24", "close": 31.24, "volume": 149037.0}, {"date": "2024-10-25", "close": 30.38, "volume": 112264.0}, {"date": "2024-10-28", "close": 31.55, "volume": 150034.0}, {"date": "2024-10-29", "close": 31.36, "volume": 105075.0}, {"date": "2024-10-30", "close": 31.5, "volume": 103555.0}, {"date": "2024-10-31", "close": 30.78, "volume": 91683.0}, {"date": "2024-11-01", "close": 30.83, "volume": 141944.0}, {"date": "2024-11-04", "close": 30.27, "volume": 100031.0}, {"date": "2024-11-05", "close": 31.0, "volume": 131085.0}, {"date": "2024-11-06", "close": 35.38, "volume": 557987.0}, {"date": "2024-11-07", "close": 34.15, "volume": 224868.0}, {"date": "2024-11-08", "close": 34.55, "volume": 188225.0}, {"date": "2024-11-11", "close": 35.8, "volume": 151631.0}, {"date": "2024-11-12", "close": 35.49, "volume": 138914.0}, {"date": "2024-11-13", "close": 35.29, "volume": 119828.0}, {"date": "2024-11-14", "close": 35.44, "volume": 199033.0}, {"date": "2024-11-15", "close": 35.4, "volume": 160993.0}, {"date": "2024-11-18", "close": 35.0, "volume": 94817.0}, {"date": "2024-11-19", "close": 34.86, "volume": 101012.0}, {"date": "2024-11-20", "close": 34.79, "volume": 76621.0}, {"date": "2024-11-21", "close": 35.23, "volume": 108528.0}, {"date": "2024-11-22", "close": 35.83, "volume": 109686.0}, {"date": "2024-11-25", "close": 36.02, "volume": 182179.0}, {"date": "2024-11-26", "close": 35.34, "volume": 78179.0}, {"date": "2024-11-27", "close": 35.21, "volume": 89088.0}, {"date": "2024-11-29", "close": 35.08, "volume": 75904.0}, {"date": "2024-12-02", "close": 35.11, "volume": 79331.0}, {"date": "2024-12-03", "close": 34.8, "volume": 91128.0}, {"date": "2024-12-04", "close": 35.3, "volume": 98144.0}, {"date": "2024-12-05", "close": 35.02, "volume": 93386.0}, {"date": "2024-12-06", "close": 34.91, "volume": 57765.0}, {"date": "2024-12-09", "close": 34.57, "volume": 115320.0}, {"date": "2024-12-10", "close": 34.75, "volume": 116262.0}, {"date": "2024-12-11", "close": 35.07, "volume": 208979.0}, {"date": "2024-12-12", "close": 34.69, "volume": 79975.0}, {"date": "2024-12-13", "close": 34.62, "volume": 110620.0}, {"date": "2024-12-16", "close": 34.92, "volume": 81366.0}, {"date": "2024-12-17", "close": 34.015, "volume": 112276.0}, {"date": "2024-12-18", "close": 31.9, "volume": 230335.0}, {"date": "2024-12-19", "close": 31.9, "volume": 159741.0}, {"date": "2024-12-20", "close": 32.24, "volume": 254563.0}, {"date": "2024-12-23", "close": 32.15, "volume": 91064.0}, {"date": "2024-12-24", "close": 32.46, "volume": 41368.0}, {"date": "2024-12-26", "close": 32.475, "volume": 44862.0}, {"date": "2024-12-27", "close": 31.9, "volume": 101313.0}, {"date": "2024-12-30", "close": 31.9, "volume": 102127.0}, {"date": "2024-12-31", "close": 31.69, "volume": 131849.0}, {"date": "2025-01-02", "close": 31.23, "volume": 108821.0}, {"date": "2025-01-03", "close": 31.39, "volume": 114185.0}, {"date": "2025-01-06", "close": 31.32, "volume": 137602.0}, {"date": "2025-01-07", "close": 31.44, "volume": 177717.0}, {"date": "2025-01-08", "close": 31.17, "volume": 94053.0}, {"date": "2025-01-10", "close": 30.14, "volume": 126560.0}, {"date": "2025-01-13", "close": 30.34, "volume": 136244.0}, {"date": "2025-01-14", "close": 31.21, "volume": 137202.0}, {"date": "2025-01-15", "close": 31.55, "volume": 98400.0}, {"date": "2025-01-16", "close": 31.23, "volume": 104046.0}, {"date": "2025-01-17", "close": 31.3, "volume": 135569.0}, {"date": "2025-01-21", "close": 31.35, "volume": 195207.0}, {"date": "2025-01-22", "close": 32.2, "volume": 270814.0}, {"date": "2025-01-23", "close": 32.68, "volume": 256585.0}, {"date": "2025-01-24", "close": 32.68, "volume": 171118.0}, {"date": "2025-01-27", "close": 33.08, "volume": 146021.0}, {"date": "2025-01-28", "close": 33.05, "volume": 138021.0}, {"date": "2025-01-29", "close": 32.8, "volume": 108960.0}, {"date": "2025-01-30", "close": 32.61, "volume": 90136.0}, {"date": "2025-01-31", "close": 32.65, "volume": 153230.0}, {"date": "2025-02-03", "close": 32.14, "volume": 189140.0}, {"date": "2025-02-04", "close": 32.96, "volume": 119827.0}, {"date": "2025-02-05", "close": 33.25, "volume": 140717.0}, {"date": "2025-02-06", "close": 33.78, "volume": 161366.0}, {"date": "2025-02-07", "close": 33.03, "volume": 93850.0}, {"date": "2025-02-10", "close": 32.7, "volume": 99462.0}, {"date": "2025-02-11", "close": 33.41, "volume": 127784.0}, {"date": "2025-02-12", "close": 32.49, "volume": 133517.0}, {"date": "2025-02-13", "close": 32.77, "volume": 67561.0}, {"date": "2025-02-14", "close": 32.66, "volume": 92247.0}, {"date": "2025-02-18", "close": 33.07, "volume": 149910.0}, {"date": "2025-02-19", "close": 32.82, "volume": 100600.0}, {"date": "2025-02-20", "close": 32.51, "volume": 118380.0}, {"date": "2025-02-21", "close": 31.78, "volume": 149954.0}, {"date": "2025-02-24", "close": 31.66, "volume": 136567.0}, {"date": "2025-02-25", "close": 31.69, "volume": 150668.0}, {"date": "2025-02-26", "close": 31.58, "volume": 100718.0}, {"date": "2025-02-27", "close": 31.74, "volume": 118415.0}, {"date": "2025-02-28", "close": 32.0, "volume": 186387.0}, {"date": "2025-03-03", "close": 32.06, "volume": 112930.0}, {"date": "2025-03-04", "close": 30.97, "volume": 137016.0}, {"date": "2025-03-05", "close": 30.66, "volume": 134720.0}, {"date": "2025-03-06", "close": 30.43, "volume": 121094.0}, {"date": "2025-03-07", "close": 30.51, "volume": 111028.0}, {"date": "2025-03-10", "close": 29.28, "volume": 255987.0}, {"date": "2025-03-11", "close": 29.3, "volume": 141787.0}, {"date": "2025-03-12", "close": 29.38, "volume": 200021.0}, {"date": "2025-03-13", "close": 29.2, "volume": 149971.0}, {"date": "2025-03-14", "close": 29.8, "volume": 160275.0}, {"date": "2025-03-17", "close": 29.8, "volume": 149112.0}, {"date": "2025-03-18", "close": 29.92, "volume": 107403.0}, {"date": "2025-03-19", "close": 30.03, "volume": 110805.0}, {"date": "2025-03-20", "close": 29.79, "volume": 95377.0}, {"date": "2025-03-21", "close": 29.73, "volume": 346927.0}, {"date": "2025-03-24", "close": 30.34, "volume": 136377.0}, {"date": "2025-03-25", "close": 29.93, "volume": 89102.0}, {"date": "2025-03-26", "close": 30.06, "volume": 96098.0}, {"date": "2025-03-27", "close": 30.24, "volume": 116934.0}, {"date": "2025-03-28", "close": 29.77, "volume": 98603.0}, {"date": "2025-03-31", "close": 29.66, "volume": 191257.0}, {"date": "2025-04-01", "close": 29.64, "volume": 119388.0}, {"date": "2025-04-02", "close": 29.82, "volume": 100219.0}, {"date": "2025-04-03", "close": 27.55, "volume": 209809.0}, {"date": "2025-04-04", "close": 27.28, "volume": 279099.0}, {"date": "2025-04-07", "close": 27.25, "volume": 206324.0}, {"date": "2025-04-08", "close": 27.11, "volume": 180844.0}, {"date": "2025-04-09", "close": 28.15, "volume": 290990.0}, {"date": "2025-04-10", "close": 27.01, "volume": 157381.0}, {"date": "2025-04-11", "close": 26.85, "volume": 160900.0}, {"date": "2025-04-14", "close": 26.93, "volume": 148623.0}, {"date": "2025-04-15", "close": 27.51, "volume": 124872.0}, {"date": "2025-04-16", "close": 27.69, "volume": 156531.0}, {"date": "2025-04-17", "close": 27.85, "volume": 191367.0}, {"date": "2025-04-21", "close": 27.55, "volume": 203128.0}, {"date": "2025-04-22", "close": 28.09, "volume": 201004.0}, {"date": "2025-04-23", "close": 28.48, "volume": 220232.0}, {"date": "2025-04-24", "close": 28.84, "volume": 154953.0}, {"date": "2025-04-25", "close": 28.64, "volume": 109984.0}, {"date": "2025-04-28", "close": 29.1, "volume": 177259.0}, {"date": "2025-04-29", "close": 29.46, "volume": 119198.0}, {"date": "2025-04-30", "close": 29.01, "volume": 123058.0}, {"date": "2025-05-01", "close": 29.19, "volume": 170905.0}, {"date": "2025-05-02", "close": 29.84, "volume": 168643.0}, {"date": "2025-05-05", "close": 29.33, "volume": 130088.0}, {"date": "2025-05-06", "close": 29.18, "volume": 97200.0}, {"date": "2025-05-07", "close": 29.17, "volume": 137218.0}, {"date": "2025-05-08", "close": 29.64, "volume": 133480.0}, {"date": "2025-05-09", "close": 29.63, "volume": 89256.0}, {"date": "2025-05-12", "close": 30.62, "volume": 203187.0}, {"date": "2025-05-13", "close": 30.89, "volume": 104396.0}, {"date": "2025-05-14", "close": 30.75, "volume": 120259.0}, {"date": "2025-05-15", "close": 31.02, "volume": 128034.0}, {"date": "2025-05-16", "close": 30.82, "volume": 167491.0}, {"date": "2025-05-19", "close": 30.72, "volume": 126310.0}, {"date": "2025-05-20", "close": 30.84, "volume": 90915.0}, {"date": "2025-05-21", "close": 29.81, "volume": 127787.0}, {"date": "2025-05-22", "close": 29.46, "volume": 122567.0}, {"date": "2025-05-23", "close": 29.26, "volume": 94272.0}, {"date": "2025-05-27", "close": 29.75, "volume": 90406.0}, {"date": "2025-05-28", "close": 29.34, "volume": 80266.0}, {"date": "2025-05-29", "close": 29.57, "volume": 90782.0}, {"date": "2025-05-30", "close": 29.32, "volume": 148044.0}, {"date": "2025-06-02", "close": 29.16, "volume": 126840.0}, {"date": "2025-06-03", "close": 29.61, "volume": 114667.0}, {"date": "2025-06-04", "close": 29.17, "volume": 110408.0}, {"date": "2025-06-05", "close": 28.99, "volume": 101821.0}, {"date": "2025-06-06", "close": 29.56, "volume": 78654.0}, {"date": "2025-06-09", "close": 29.79, "volume": 130891.0}, {"date": "2025-06-10", "close": 30.2, "volume": 88803.0}, {"date": "2025-06-11", "close": 30.01, "volume": 96152.0}, {"date": "2025-06-12", "close": 29.92, "volume": 74147.0}, {"date": "2025-06-13", "close": 29.17, "volume": 150349.0}, {"date": "2025-06-16", "close": 29.05, "volume": 133436.0}, {"date": "2025-06-17", "close": 28.88, "volume": 116030.0}, {"date": "2025-06-18", "close": 29.12, "volume": 113148.0}, {"date": "2025-06-20", "close": 28.99, "volume": 264940.0}, {"date": "2025-06-23", "close": 29.88, "volume": 160658.0}, {"date": "2025-06-24", "close": 29.92, "volume": 597726.0}, {"date": "2025-06-25", "close": 29.8, "volume": 127401.0}, {"date": "2025-06-26", "close": 30.56, "volume": 104290.0}, {"date": "2025-06-27", "close": 30.57, "volume": 375256.0}, {"date": "2025-06-30", "close": 30.54, "volume": 146972.0}, {"date": "2025-07-01", "close": 31.5, "volume": 175889.0}, {"date": "2025-07-02", "close": 31.85, "volume": 124147.0}, {"date": "2025-07-03", "close": 32.1, "volume": 184859.0}, {"date": "2025-07-07", "close": 31.76, "volume": 251260.0}, {"date": "2025-07-08", "close": 31.92, "volume": 200280.0}, {"date": "2025-07-09", "close": 31.85, "volume": 166055.0}, {"date": "2025-07-10", "close": 31.87, "volume": 204043.0}, {"date": "2025-07-11", "close": 31.41, "volume": 122549.0}, {"date": "2025-07-14", "close": 31.72, "volume": 114295.0}, {"date": "2025-07-15", "close": 31.04, "volume": 142603.0}, {"date": "2025-07-16", "close": 31.42, "volume": 167382.0}, {"date": "2025-07-17", "close": 31.75, "volume": 143957.0}, {"date": "2025-07-18", "close": 31.62, "volume": 152484.0}, {"date": "2025-07-21", "close": 31.55, "volume": 152881.0}, {"date": "2025-07-22", "close": 30.39, "volume": 433445.0}, {"date": "2025-07-23", "close": 30.04, "volume": 302940.0}, {"date": "2025-07-24", "close": 29.05, "volume": 213570.0}, {"date": "2025-07-25", "close": 29.39, "volume": 338139.0}, {"date": "2025-07-28", "close": 29.78, "volume": 260979.0}, {"date": "2025-07-29", "close": 29.34, "volume": 207847.0}, {"date": "2025-07-30", "close": 29.15, "volume": 314498.0}, {"date": "2025-07-31", "close": 28.64, "volume": 256300.0}, {"date": "2025-08-01", "close": 28.16, "volume": 229126.0}, {"date": "2025-08-04", "close": 28.27, "volume": 167574.0}, {"date": "2025-08-05", "close": 28.31, "volume": 150288.0}, {"date": "2025-08-06", "close": 28.18, "volume": 123522.0}, {"date": "2025-08-07", "close": 28.24, "volume": 187892.0}, {"date": "2025-08-08", "close": 28.47, "volume": 101094.0}, {"date": "2025-08-11", "close": 28.59, "volume": 140635.0}, {"date": "2025-08-12", "close": 29.66, "volume": 160012.0}, {"date": "2025-08-13", "close": 29.95, "volume": 163598.0}, {"date": "2025-08-14", "close": 29.95, "volume": 213544.0}, {"date": "2025-08-15", "close": 29.22, "volume": 339037.0}, {"date": "2025-08-18", "close": 29.59, "volume": 138712.0}, {"date": "2025-08-19", "close": 29.47, "volume": 129126.0}, {"date": "2025-08-20", "close": 29.62, "volume": 134952.0}, {"date": "2025-08-21", "close": 29.51, "volume": 95539.0}, {"date": "2025-08-22", "close": 30.94, "volume": 195479.0}, {"date": "2025-08-25", "close": 30.53, "volume": 94222.0}, {"date": "2025-08-26", "close": 30.9, "volume": 136238.0}, {"date": "2025-08-27", "close": 31.16, "volume": 181358.0}, {"date": "2025-08-28", "close": 31.09, "volume": 134396.0}, {"date": "2025-08-29", "close": 30.94, "volume": 102166.0}, {"date": "2025-09-02", "close": 30.79, "volume": 112205.0}, {"date": "2025-09-03", "close": 30.71, "volume": 98767.0}, {"date": "2025-09-04", "close": 31.17, "volume": 94551.0}, {"date": "2025-09-05", "close": 30.91, "volume": 93853.0}, {"date": "2025-09-08", "close": 31.09, "volume": 72753.0}, {"date": "2025-09-09", "close": 30.57, "volume": 144885.0}, {"date": "2025-09-10", "close": 30.43, "volume": 103951.0}, {"date": "2025-09-11", "close": 30.63, "volume": 115124.0}, {"date": "2025-09-12", "close": 30.32, "volume": 80733.0}, {"date": "2025-09-15", "close": 30.1, "volume": 132445.0}, {"date": "2025-09-16", "close": 29.77, "volume": 109389.0}, {"date": "2025-09-17", "close": 30.14, "volume": 170747.0}, {"date": "2025-09-18", "close": 31.11, "volume": 142116.0}, {"date": "2025-09-19", "close": 30.48, "volume": 371149.0}, {"date": "2025-09-22", "close": 30.34, "volume": 100697.0}, {"date": "2025-09-23", "close": 30.29, "volume": 114744.0}, {"date": "2025-09-24", "close": 30.31, "volume": 115256.0}, {"date": "2025-09-25", "close": 30.28, "volume": 127853.0}, {"date": "2025-09-26", "close": 30.42, "volume": 100318.0}, {"date": "2025-09-29", "close": 29.94, "volume": 83610.0}, {"date": "2025-09-30", "close": 29.99, "volume": 119003.0}, {"date": "2025-10-01", "close": 29.74, "volume": 121295.0}, {"date": "2025-10-02", "close": 29.69, "volume": 118874.0}, {"date": "2025-10-03", "close": 29.93, "volume": 119170.0}, {"date": "2025-10-06", "close": 30.27, "volume": 205635.0}, {"date": "2025-10-07", "close": 30.06, "volume": 123578.0}, {"date": "2025-10-08", "close": 30.0, "volume": 118878.0}, {"date": "2025-10-09", "close": 29.68, "volume": 107470.0}, {"date": "2025-10-10", "close": 28.64, "volume": 226897.0}, {"date": "2025-10-13", "close": 29.15, "volume": 125730.0}, {"date": "2025-10-14", "close": 29.73, "volume": 223849.0}, {"date": "2025-10-15", "close": 29.2, "volume": 144886.0}, {"date": "2025-10-16", "close": 27.67, "volume": 203960.0}, {"date": "2025-10-17", "close": 28.15, "volume": 254124.0}, {"date": "2025-10-20", "close": 28.7, "volume": 230055.0}, {"date": "2025-10-21", "close": 29.12, "volume": 157092.0}, {"date": "2025-10-22", "close": 29.64, "volume": 276827.0}, {"date": "2025-10-23", "close": 29.06, "volume": 215825.0}, {"date": "2025-10-24", "close": 30.11, "volume": 240066.0}, {"date": "2025-10-27", "close": 29.56, "volume": 191697.0}, {"date": "2025-10-28", "close": 29.6, "volume": 128787.0}, {"date": "2025-10-29", "close": 28.74, "volume": 209648.0}, {"date": "2025-10-30", "close": 28.83, "volume": 147784.0}, {"date": "2025-10-31", "close": 28.6, "volume": 147895.0}, {"date": "2025-11-03", "close": 28.84, "volume": 142015.0}, {"date": "2025-11-04", "close": 28.41, "volume": 188065.0}, {"date": "2025-11-05", "close": 28.86, "volume": 174043.0}, {"date": "2025-11-06", "close": 28.5, "volume": 143371.0}, {"date": "2025-11-07", "close": 28.95, "volume": 138520.0}, {"date": "2025-11-10", "close": 28.97, "volume": 209400.0}, {"date": "2025-11-11", "close": 29.11, "volume": 107901.0}, {"date": "2025-11-12", "close": 29.53, "volume": 221396.0}, {"date": "2025-11-13", "close": 28.88, "volume": 265873.0}, {"date": "2025-11-14", "close": 29.06, "volume": 192641.0}, {"date": "2025-11-17", "close": 28.43, "volume": 201529.0}, {"date": "2025-11-18", "close": 28.31, "volume": 151894.0}, {"date": "2025-11-19", "close": 28.47, "volume": 149792.0}, {"date": "2025-11-20", "close": 28.51, "volume": 148136.0}, {"date": "2025-11-21", "close": 29.41, "volume": 172484.0}, {"date": "2025-11-24", "close": 29.09, "volume": 165528.0}, {"date": "2025-11-25", "close": 29.94, "volume": 168658.0}, {"date": "2025-11-26", "close": 29.79, "volume": 114424.0}, {"date": "2025-11-28", "close": 29.63, "volume": 66785.0}, {"date": "2025-12-01", "close": 29.85, "volume": 118277.0}, {"date": "2025-12-02", "close": 29.8, "volume": 118900.0}, {"date": "2025-12-03", "close": 30.4, "volume": 142647.0}, {"date": "2025-12-04", "close": 30.35, "volume": 101591.0}, {"date": "2025-12-05", "close": 30.26, "volume": 142908.0}, {"date": "2025-12-08", "close": 30.32, "volume": 169295.0}, {"date": "2025-12-09", "close": 30.28, "volume": 130955.0}, {"date": "2025-12-10", "close": 31.33, "volume": 243040.0}, {"date": "2025-12-11", "close": 31.29, "volume": 263330.0}, {"date": "2025-12-12", "close": 31.42, "volume": 187085.0}, {"date": "2025-12-15", "close": 31.54, "volume": 235706.0}, {"date": "2025-12-16", "close": 31.57, "volume": 205866.0}, {"date": "2025-12-17", "close": 31.68, "volume": 202553.0}, {"date": "2025-12-18", "close": 31.87, "volume": 166174.0}, {"date": "2025-12-19", "close": 31.28, "volume": 489369.0}, {"date": "2025-12-22", "close": 30.97, "volume": 169814.0}, {"date": "2025-12-23", "close": 30.75, "volume": 186165.0}, {"date": "2025-12-24", "close": 30.67, "volume": 112953.0}, {"date": "2025-12-26", "close": 30.53, "volume": 100108.0}, {"date": "2025-12-29", "close": 30.44, "volume": 176476.0}, {"date": "2025-12-30", "close": 30.26, "volume": 157453.0}, {"date": "2025-12-31", "close": 30.03, "volume": 241022.0}, {"date": "2026-01-02", "close": 30.16, "volume": 209909.0}, {"date": "2026-01-05", "close": 30.69, "volume": 189603.0}, {"date": "2026-01-06", "close": 30.92, "volume": 174767.0}, {"date": "2026-01-07", "close": 30.75, "volume": 148570.0}, {"date": "2026-01-08", "close": 31.28, "volume": 270416.0}, {"date": "2026-01-09", "close": 30.83, "volume": 149958.0}, {"date": "2026-01-12", "close": 30.57, "volume": 164922.0}, {"date": "2026-01-13", "close": 30.36, "volume": 181375.0}, {"date": "2026-01-14", "close": 30.85, "volume": 283900.0}, {"date": "2026-01-15", "close": 31.56, "volume": 480274.0}, {"date": "2026-01-16", "close": 31.21, "volume": 400861.0}, {"date": "2026-01-20", "close": 31.57, "volume": 364165.0}, {"date": "2026-01-21", "close": 32.9, "volume": 480985.0}, {"date": "2026-01-22", "close": 32.59, "volume": 545881.0}, {"date": "2026-01-23", "close": 31.4, "volume": 390303.0}, {"date": "2026-01-26", "close": 31.7, "volume": 329861.0}, {"date": "2026-01-27", "close": 31.97, "volume": 279148.0}, {"date": "2026-01-28", "close": 31.46, "volume": 323377.0}, {"date": "2026-01-29", "close": 31.96, "volume": 298108.0}, {"date": "2026-01-30", "close": 32.52, "volume": 1031013.0}, {"date": "2026-02-02", "close": 32.59, "volume": 440079.0}, {"date": "2026-02-03", "close": 33.06, "volume": 312610.0}, {"date": "2026-02-04", "close": 33.78, "volume": 434618.0}, {"date": "2026-02-05", "close": 33.73, "volume": 247343.0}, {"date": "2026-02-06", "close": 34.18, "volume": 252955.0}, {"date": "2026-02-09", "close": 33.88, "volume": 253048.0}, {"date": "2026-02-10", "close": 33.63, "volume": 223891.0}, {"date": "2026-02-11", "close": 33.33, "volume": 268505.0}, {"date": "2026-02-12", "close": 33.22, "volume": 252191.0}, {"date": "2026-02-13", "close": 33.56, "volume": 207746.0}, {"date": "2026-02-17", "close": 33.79, "volume": 272275.0}, {"date": "2026-02-18", "close": 33.71, "volume": 289872.0}, {"date": "2026-02-19", "close": 33.61, "volume": 306144.0}, {"date": "2026-02-20", "close": 34.03, "volume": 409862.0}, {"date": "2026-02-23", "close": 32.52, "volume": 290020.0}, {"date": "2026-02-24", "close": 32.5, "volume": 182633.0}, {"date": "2026-02-25", "close": 33.12, "volume": 143015.0}, {"date": "2026-02-26", "close": 33.22, "volume": 163766.0}, {"date": "2026-02-27", "close": 32.27, "volume": 359268.0}, {"date": "2026-03-02", "close": 32.79, "volume": 245020.0}, {"date": "2026-03-03", "close": 32.9, "volume": 218016.0}, {"date": "2026-03-04", "close": 32.77, "volume": 144230.0}, {"date": "2026-03-05", "close": 32.35, "volume": 169122.0}, {"date": "2026-03-06", "close": 31.98, "volume": 230062.0}, {"date": "2026-03-09", "close": 31.86, "volume": 228745.0}, {"date": "2026-03-10", "close": 31.76, "volume": 225278.0}, {"date": "2026-03-11", "close": 31.51, "volume": 163659.0}, {"date": "2026-03-12", "close": 31.85, "volume": 182754.0}, {"date": "2026-03-13", "close": 31.6, "volume": 192606.0}, {"date": "2026-03-16", "close": 31.82, "volume": 222738.0}, {"date": "2026-03-17", "close": 31.63, "volume": 279565.0}, {"date": "2026-03-18", "close": 31.14, "volume": 351256.0}, {"date": "2026-03-19", "close": 31.7, "volume": 334871.0}, {"date": "2026-03-20", "close": 31.45, "volume": 1439320.0}, {"date": "2026-03-23", "close": 32.0, "volume": 318093.0}, {"date": "2026-03-24", "close": 32.15, "volume": 206727.0}, {"date": "2026-03-25", "close": 32.12, "volume": 190155.0}, {"date": "2026-03-26", "close": 32.31, "volume": 164238.0}, {"date": "2026-03-27", "close": 32.05, "volume": 224925.0}, {"date": "2026-03-30", "close": 32.48, "volume": 211548.0}, {"date": "2026-03-31", "close": 32.87, "volume": 280062.0}, {"date": "2026-04-01", "close": 33.31, "volume": 204271.0}, {"date": "2026-04-02", "close": 33.46, "volume": 219123.0}, {"date": "2026-04-06", "close": 33.85, "volume": 187702.0}, {"date": "2026-04-07", "close": 33.66, "volume": 272159.0}, {"date": "2026-04-08", "close": 34.14, "volume": 390486.0}, {"date": "2026-04-09", "close": 34.68, "volume": 357132.0}, {"date": "2026-04-10", "close": 34.31, "volume": 243078.0}, {"date": "2026-04-13", "close": 34.14, "volume": 199938.0}, {"date": "2026-04-14", "close": 33.91, "volume": 171194.0}, {"date": "2026-04-15", "close": 33.84, "volume": 163124.0}, {"date": "2026-04-16", "close": 33.66, "volume": 172977.0}, {"date": "2026-04-17", "close": 34.36, "volume": 301932.0}, {"date": "2026-04-20", "close": 34.74, "volume": 460486.0}, {"date": "2026-04-21", "close": 34.28, "volume": 546827.0}, {"date": "2026-04-22", "close": 33.92, "volume": 448470.0}, {"date": "2026-04-23", "close": 34.61, "volume": 428822.0}, {"date": "2026-04-24", "close": 34.13, "volume": 492362.0}, {"date": "2026-04-27", "close": 34.5, "volume": 228223.0}, {"date": "2026-04-28", "close": 34.92, "volume": 296434.0}, {"date": "2026-04-29", "close": 34.03, "volume": 292834.0}, {"date": "2026-04-30", "close": 34.4, "volume": 339387.0}, {"date": "2026-05-01", "close": 34.63, "volume": 215299.0}, {"date": "2026-05-04", "close": 33.81, "volume": 190385.0}, {"date": "2026-05-05", "close": 34.14, "volume": 155797.0}, {"date": "2026-05-06", "close": 34.31, "volume": 214874.0}, {"date": "2026-05-07", "close": 34.28, "volume": 185505.0}, {"date": "2026-05-08", "close": 34.32, "volume": 174722.0}, {"date": "2026-05-11", "close": 33.7, "volume": 190341.0}, {"date": "2026-05-12", "close": 33.52, "volume": 195012.0}, {"date": "2026-05-13", "close": 33.06, "volume": 172800.0}, {"date": "2026-05-14", "close": 33.35, "volume": 155779.0}, {"date": "2026-05-15", "close": 33.03, "volume": 208339.0}, {"date": "2026-05-18", "close": 33.72, "volume": 162645.0}, {"date": "2026-05-19", "close": 33.68, "volume": 129085.0}, {"date": "2026-05-20", "close": 34.36, "volume": 182530.0}, {"date": "2026-05-21", "close": 34.62, "volume": 171638.0}, {"date": "2026-05-22", "close": 34.54, "volume": 166556.0}, {"date": "2026-05-26", "close": 34.94, "volume": 182743.0}, {"date": "2026-05-27", "close": 34.63, "volume": 117527.0}, {"date": "2026-05-28", "close": 34.84, "volume": 141228.0}, {"date": "2026-05-29", "close": 34.78, "volume": 226784.0}, {"date": "2026-06-01", "close": 34.41, "volume": 167517.0}, {"date": "2026-06-02", "close": 34.96, "volume": 173080.0}, {"date": "2026-06-03", "close": 34.08, "volume": 187020.0}, {"date": "2026-06-04", "close": 35.04, "volume": 196319.0}, {"date": "2026-06-05", "close": 35.14, "volume": 163241.0}, {"date": "2026-06-08", "close": 35.4, "volume": 177818.0}, {"date": "2026-06-09", "close": 35.61, "volume": 294570.0}, {"date": "2026-06-10", "close": 36.06, "volume": 275535.0}, {"date": "2026-06-11", "close": 36.09, "volume": 235459.0}, {"date": "2026-06-12", "close": 36.6, "volume": 157602.0}, {"date": "2026-06-15", "close": 35.89, "volume": 173386.0}, {"date": "2026-06-16", "close": 36.11, "volume": 224097.0}, {"date": "2026-06-17", "close": 35.73, "volume": 278188.0}, {"date": "2026-06-18", "close": 36.23, "volume": 414335.0}, {"date": "2026-06-22", "close": 36.6, "volume": 214007.0}, {"date": "2026-06-23", "close": 37.3, "volume": 209616.0}, {"date": "2026-06-24", "close": 37.71, "volume": 222976.0}, {"date": "2026-06-25", "close": 37.84, "volume": 185447.0}, {"date": "2026-06-26", "close": 38.53, "volume": 1406535.0}, {"date": "2026-06-29", "close": 37.92, "volume": 331107.0}, {"date": "2026-06-30", "close": 38.41, "volume": 255336.0}, {"date": "2026-07-01", "close": 39.16, "volume": 221059.0}, {"date": "2026-07-02", "close": 38.71, "volume": 162504.0}, {"date": "2026-07-06", "close": 38.79, "volume": 154724.0}, {"date": "2026-07-07", "close": 38.48, "volume": 144200.0}, {"date": "2026-07-08", "close": 37.73, "volume": 329035.0}, {"date": "2026-07-09", "close": 38.02, "volume": 203782.0}, {"date": "2026-07-10", "close": 38.29, "volume": 145339.0}, {"date": "2026-07-13", "close": 38.41, "volume": 224405.0}, {"date": "2026-07-14", "close": 38.22, "volume": 305993.0}, {"date": "2026-07-15", "close": 38.83, "volume": 251770.0}, {"date": "2026-07-16", "close": 39.95, "volume": 286235.0}, {"date": "2026-07-17", "close": 39.39, "volume": 322317.0}, {"date": "2026-07-20", "close": 39.39, "volume": 437415.0}, {"date": "2026-07-21", "close": 39.5, "volume": 594545.0}, {"date": "2026-07-22", "close": 40.07, "volume": 406898.0}, {"date": "2026-07-23", "close": 39.8, "volume": 438584.0}, {"date": "2026-07-24", "close": 40.31, "volume": 460004.0}, {"date": "2026-07-27", "close": 40.66, "volume": 349042.0}, {"date": "2026-07-28", "close": 42.23, "volume": 295798.0}, {"date": "2026-07-29", "close": 42.0, "volume": 390131.0}, {"date": "2026-07-30", "close": 41.56, "volume": 251008.0}, {"date": "2026-07-31", "close": 41.66, "volume": 318764.0}, {"date": "2026-08-03", "close": 41.74, "volume": 433587.0}, {"date": "2026-08-04", "close": 41.75, "volume": 459637.0}, {"date": "2026-08-05", "close": 41.6, "volume": 201734.0}, {"date": "2026-08-06", "close": 41.16, "volume": 281487.0}, {"date": "2026-08-07", "close": 40.93, "volume": 347137.0}, {"date": "2026-08-10", "close": 40.62, "volume": 303972.0}, {"date": "2026-08-11", "close": 40.94, "volume": 207203.0}, {"date": "2026-08-12", "close": 41.18, "volume": 250328.0}, {"date": "2026-08-13", "close": 41.32, "volume": 217612.0}, {"date": "2026-08-14", "close": 41.38, "volume": 252866.0}, {"date": "2026-08-17", "close": 41.07, "volume": 186160.0}, {"date": "2026-08-18", "close": 40.99, "volume": 215195.0}, {"date": "2026-08-19", "close": 39.83, "volume": 215256.0}, {"date": "2026-08-20", "close": 39.97, "volume": 212827.0}, {"date": "2026-08-21", "close": 40.06, "volume": 204896.0}, {"date": "2026-08-24", "close": 39.85, "volume": 266113.0}, {"date": "2026-08-25", "close": 39.56, "volume": 192233.0}, {"date": "2026-08-26", "close": 39.7, "volume": 227662.0}, {"date": "2026-08-27", "close": 39.63, "volume": 255556.0}, {"date": "2026-08-28", "close": 39.66, "volume": 198080.0}, {"date": "2026-08-31", "close": 39.37, "volume": 192541.0}, {"date": "2026-09-01", "close": 39.09, "volume": 218800.0}, {"date": "2026-09-02", "close": 39.5, "volume": 449510.0}, {"date": "2026-09-03", "close": 39.66, "volume": 390278.0}, {"date": "2026-09-04", "close": 39.99, "volume": 276217.0}, {"date": "2026-09-08", "close": 39.82, "volume": 249154.0}, {"date": "2026-09-09", "close": 39.38, "volume": 210243.0}, {"date": "2026-09-10", "close": 39.76, "volume": 154521.0}, {"date": "2026-09-11", "close": 39.81, "volume": 129039.0}, {"date": "2026-09-14", "close": 39.89, "volume": 229126.0}, {"date": "2026-09-15", "close": 40.17, "volume": 240153.0}, {"date": "2026-09-16", "close": 39.61, "volume": 322254.0}, {"date": "2026-09-17", "close": 39.48, "volume": 220803.0}, {"date": "2026-09-18", "close": 39.39, "volume": 837477.0}, {"date": "2026-09-21", "close": 39.04, "volume": 265449.0}, {"date": "2026-09-22", "close": 38.84, "volume": 212051.0}, {"date": "2026-09-23", "close": 38.43, "volume": 171801.0}, {"date": "2026-09-24", "close": 39.07, "volume": 294873.0}, {"date": "2026-09-25", "close": 39.22, "volume": 470519.0}, {"date": "2026-09-28", "close": 39.11, "volume": 217145.0}, {"date": "2026-09-29", "close": 38.87, "volume": 242294.0}, {"date": "2026-09-30", "close": 36.59, "volume": 1364680.0}, {"date": "2026-10-01", "close": 36.89, "volume": 780387.0}, {"date": "2026-10-02", "close": 37.48, "volume": 957413.0}, {"date": "2026-10-05", "close": 37.11, "volume": 470777.0}, {"date": "2026-10-06", "close": 36.73, "volume": 416944.0}, {"date": "2026-10-07", "close": 36.12, "volume": 620316.0}, {"date": "2026-10-08", "close": 36.31, "volume": 389594.0}, {"date": "2026-10-09", "close": 35.8, "volume": 285687.0}, {"date": "2026-10-12", "close": 36.11, "volume": 419002.0}, {"date": "2026-10-13", "close": 35.95, "volume": 387589.0}, {"date": "2026-10-14", "close": 35.79, "volume": 507966.0}, {"date": "2026-10-15", "close": 36.62, "volume": 583844.0}, {"date": "2026-10-16", "close": 36.72, "volume": 356471.0}, {"date": "2026-10-19", "close": 36.47, "volume": 228972.0}, {"date": "2026-10-20", "close": 37.56, "volume": 617915.0}, {"date": "2026-10-21", "close": 37.33, "volume": 528444.0}, {"date": "2026-10-22", "close": 38.19, "volume": 423631.0}, {"date": "2026-10-23", "close": 38.2, "volume": 545321.0}, {"date": "2026-10-26", "close": 38.48, "volume": 401124.0}], "refreshing": true}