{"ticker": "PHI", "overview": {"cik": "78150", "ticker": "PHI", "name": "PLDT Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388615", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381099", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364117", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-357691", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350418", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-348006", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347926", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347861", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280235", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280230", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280227", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-278512", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276607", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-264606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-258322", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222956", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222745", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001193125-26-183872", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001193125-26-182147", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-152002", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135676", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114721", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PHI", "has_prices": true, "as_of": "2026-08-07", "last": 20.03, "prev_close": 20.0, "change": 0.030000000000001137, "change_pct": 0.0015000000000000568, "session_volume": 97883.0, "vwap_5": 19.83583382587536, "vwap_20": 19.594294543052055, "vwap_60": 18.428359210451262, "vwap_250": 19.923245214361813, "high_52w": 24.49, "low_52w": 17.33, "avg_volume_20": 134632.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-388615", "src": "INSIDERS", "ticker": "PHI", "cik": "78150", "company": "PLDT Inc.", "company_raw": "PLDT Inc.", "who": "Manuel Velez Pangilinan", "who_key": "Pangilinan Manuel Velez", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36089.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "CEO files routine paperwork on PHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118652/000119312526388615/0001193125-26-388615-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77207}, {"id": "0001193125-26-381099", "src": "INSIDERS", "ticker": "PHI", "cik": "78150", "company": "PLDT Inc.", "company_raw": "PLDT Inc.", "who": "Manuel Velez Pangilinan", "who_key": "Pangilinan Manuel Velez", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36302.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "CEO files routine paperwork on PHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118652/000119312526381099/0001193125-26-381099-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001193125-26-364117", "src": "INSIDERS", "ticker": "PHI", "cik": "78150", "company": "PLDT Inc.", "company_raw": "PLDT Inc.", "who": "Manuel Velez Pangilinan", "who_key": "Pangilinan Manuel Velez", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38712.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "CEO files routine paperwork on PHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118652/000119312526364117/0001193125-26-364117-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0001193125-26-357691", "src": "INSIDERS", "ticker": "PHI", "cik": "78150", "company": "PLDT Inc.", "company_raw": "PLDT Inc.", "who": "Marilyn Azaula Victorio-Aquino", "who_key": "Victorio-Aquino Marilyn Azaula", "role": "Senior VP & Sr. Legal Advisor, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 242402.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "Director files routine paperwork on PHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118721/000119312526357691/0001193125-26-357691-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "HOUSE-2025-20030891-T489", "src": "CONGRESS", "ticker": "PHI", "cik": "", "company": "PLDT Inc.", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP PLDT Inc. Sponsored ADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims PHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735287}, {"id": "HOUSE-2025-20030891-T490", "src": "CONGRESS", "ticker": "PHI", "cik": "", "company": "PLDT Inc.", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP PLDT Inc. Sponsored ADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up PHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PLDT Inc. Sponsored ADR", "new_value": "PLDT Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078150", "applied": 1, "detected_at": "2026-10-27T02:33:34.368155"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388615", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381099", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364117", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-357691", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350418", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-348006", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347926", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347861", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280235", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280230", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-280227", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-278512", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276607", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-264606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-258322", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235444", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222956", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222745", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001193125-26-183872", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001193125-26-182147", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-152002", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001193125-26-135676", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114721", "price_sensitive": false}], "performance": {"ticker": "PHI", "has_prices": true, "summary": {"n": 1, "avg": -0.10660124888492419, "win_rate": 0.0, "best": -0.10660124888492419, "worst": -0.10660124888492419, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 22.42, "return": -0.10660124888492419}]}, "price_series": [{"date": "2016-08-08", "close": 40.73, "volume": 73968.0}, {"date": "2016-08-09", "close": 41.21, "volume": 144121.0}, {"date": "2016-08-10", "close": 40.68, "volume": 217992.0}, {"date": "2016-08-11", "close": 39.47, "volume": 120248.0}, {"date": "2016-08-12", "close": 39.69, "volume": 99275.0}, {"date": "2016-08-15", "close": 39.59, "volume": 100217.0}, {"date": "2016-08-16", "close": 40.23, "volume": 102428.0}, {"date": "2016-08-17", "close": 39.9, "volume": 52715.0}, {"date": "2016-08-18", "close": 40.36, "volume": 68647.0}, {"date": "2016-08-19", "close": 39.8, "volume": 50941.0}, {"date": "2016-08-22", "close": 39.31, "volume": 56900.0}, {"date": "2016-08-23", "close": 39.2, "volume": 54115.0}, {"date": "2016-08-24", "close": 38.63, "volume": 93918.0}, {"date": "2016-08-25", "close": 39.01, "volume": 42259.0}, {"date": "2016-08-26", "close": 38.94, "volume": 66734.0}, {"date": "2016-08-29", "close": 39.06, "volume": 33532.0}, {"date": "2016-08-30", "close": 38.76, "volume": 50720.0}, {"date": "2016-08-31", "close": 38.58, "volume": 42840.0}, {"date": "2016-09-01", "close": 38.86, "volume": 64562.0}, {"date": "2016-09-02", "close": 39.46, "volume": 66109.0}, {"date": "2016-09-06", "close": 38.62, "volume": 149464.0}, {"date": "2016-09-07", "close": 39.1, "volume": 121498.0}, {"date": "2016-09-08", "close": 39.81, "volume": 51854.0}, {"date": "2016-09-09", "close": 37.81, "volume": 105450.0}, {"date": "2016-09-12", "close": 37.56, "volume": 39548.0}, {"date": "2016-09-13", "close": 36.59, "volume": 114523.0}, {"date": "2016-09-14", "close": 36.86, "volume": 70498.0}, {"date": "2016-09-15", "close": 36.19, "volume": 135739.0}, {"date": "2016-09-16", "close": 35.05, "volume": 107092.0}, {"date": "2016-09-19", "close": 35.39, "volume": 84915.0}, {"date": "2016-09-20", "close": 36.3, "volume": 78263.0}, {"date": "2016-09-21", "close": 37.06, "volume": 213603.0}, {"date": "2016-09-22", "close": 37.1, "volume": 128690.0}, {"date": "2016-09-23", "close": 36.26, "volume": 108122.0}, {"date": "2016-09-26", "close": 35.62, "volume": 83676.0}, {"date": "2016-09-27", "close": 35.11, "volume": 62996.0}, {"date": "2016-09-28", "close": 35.37, "volume": 74601.0}, {"date": "2016-09-29", "close": 35.44, "volume": 45680.0}, {"date": "2016-09-30", "close": 35.67, "volume": 118247.0}, {"date": "2016-10-03", "close": 36.04, "volume": 123287.0}, {"date": "2016-10-04", "close": 33.88, "volume": 221758.0}, {"date": "2016-10-05", "close": 33.95, "volume": 165493.0}, {"date": "2016-10-06", "close": 33.18, "volume": 149157.0}, {"date": "2016-10-07", "close": 33.22, "volume": 93825.0}, {"date": "2016-10-10", "close": 33.1, "volume": 38128.0}, {"date": "2016-10-11", "close": 32.7, "volume": 67527.0}, {"date": "2016-10-12", "close": 33.26, "volume": 122953.0}, {"date": "2016-10-13", "close": 33.44, "volume": 65764.0}, {"date": "2016-10-14", "close": 33.45, "volume": 96205.0}, {"date": "2016-10-17", "close": 33.28, "volume": 51147.0}, {"date": "2016-10-18", "close": 34.0, "volume": 65896.0}, {"date": "2016-10-19", "close": 34.22, "volume": 84311.0}, {"date": "2016-10-20", "close": 33.97, "volume": 113338.0}, {"date": "2016-10-21", "close": 33.69, "volume": 61684.0}, {"date": "2016-10-24", "close": 33.45, "volume": 40517.0}, {"date": "2016-10-25", "close": 33.14, "volume": 66711.0}, {"date": "2016-10-26", "close": 32.1, "volume": 101774.0}, {"date": "2016-10-27", "close": 31.69, "volume": 120113.0}, {"date": "2016-10-28", "close": 31.62, "volume": 64823.0}, {"date": "2016-10-31", "close": 31.8, "volume": 52127.0}, {"date": "2016-11-01", "close": 31.56, "volume": 109303.0}, {"date": "2016-11-02", "close": 30.84, "volume": 95981.0}, {"date": "2016-11-03", "close": 30.76, "volume": 249884.0}, {"date": "2016-11-04", "close": 30.58, "volume": 185208.0}, {"date": "2016-11-07", "close": 30.97, "volume": 108263.0}, {"date": "2016-11-08", "close": 30.26, "volume": 227563.0}, {"date": "2016-11-09", "close": 30.48, "volume": 135582.0}, {"date": "2016-11-10", "close": 29.42, "volume": 111071.0}, {"date": "2016-11-11", "close": 28.71, "volume": 90414.0}, {"date": "2016-11-14", "close": 27.26, "volume": 158798.0}, {"date": "2016-11-15", "close": 27.24, "volume": 142719.0}, {"date": "2016-11-16", "close": 27.09, "volume": 108508.0}, {"date": "2016-11-17", "close": 27.44, "volume": 179260.0}, {"date": "2016-11-18", "close": 27.01, "volume": 146979.0}, {"date": "2016-11-21", "close": 26.73, "volume": 93536.0}, {"date": "2016-11-22", "close": 26.39, "volume": 148829.0}, {"date": "2016-11-23", "close": 26.59, "volume": 198436.0}, {"date": "2016-11-25", "close": 26.73, "volume": 54026.0}, {"date": "2016-11-28", "close": 26.68, "volume": 113463.0}, {"date": "2016-11-29", "close": 26.38, "volume": 237404.0}, {"date": "2016-11-30", "close": 26.49, "volume": 269410.0}, {"date": "2016-12-01", "close": 26.19, "volume": 150404.0}, {"date": "2016-12-02", "close": 25.76, "volume": 89092.0}, {"date": "2016-12-05", "close": 25.71, "volume": 105794.0}, {"date": "2016-12-06", "close": 25.85, "volume": 253396.0}, {"date": "2016-12-07", "close": 26.81, "volume": 191074.0}, {"date": "2016-12-08", "close": 28.0, "volume": 181995.0}, {"date": "2016-12-09", "close": 27.42, "volume": 65168.0}, {"date": "2016-12-12", "close": 26.86, "volume": 134307.0}, {"date": "2016-12-13", "close": 26.93, "volume": 188827.0}, {"date": "2016-12-14", "close": 26.91, "volume": 166508.0}, {"date": "2016-12-15", "close": 27.59, "volume": 226539.0}, {"date": "2016-12-16", "close": 27.38, "volume": 264094.0}, {"date": "2016-12-19", "close": 26.64, "volume": 171487.0}, {"date": "2016-12-20", "close": 26.36, "volume": 194351.0}, {"date": "2016-12-21", "close": 26.74, "volume": 80982.0}, {"date": "2016-12-22", "close": 26.68, "volume": 81579.0}, {"date": "2016-12-23", "close": 26.51, "volume": 36082.0}, {"date": "2016-12-27", "close": 26.73, "volume": 59369.0}, {"date": "2016-12-28", "close": 27.07, "volume": 52712.0}, {"date": "2016-12-29", "close": 27.53, "volume": 76560.0}, {"date": "2016-12-30", "close": 27.55, "volume": 60895.0}, {"date": "2017-01-03", "close": 27.94, "volume": 128009.0}, {"date": "2017-01-04", "close": 29.02, "volume": 165636.0}, {"date": "2017-01-05", "close": 29.87, "volume": 157210.0}, {"date": "2017-01-06", "close": 29.36, "volume": 114584.0}, {"date": "2017-01-09", "close": 30.53, "volume": 154720.0}, {"date": "2017-01-10", "close": 31.59, "volume": 183172.0}, {"date": "2017-01-11", "close": 31.13, "volume": 100327.0}, {"date": "2017-01-12", "close": 30.89, "volume": 103804.0}, {"date": "2017-01-13", "close": 29.43, "volume": 165340.0}, {"date": "2017-01-17", "close": 29.53, "volume": 123757.0}, {"date": "2017-01-18", "close": 29.21, "volume": 101024.0}, {"date": "2017-01-19", "close": 29.78, "volume": 156276.0}, {"date": "2017-01-20", "close": 29.78, "volume": 110479.0}, {"date": "2017-01-23", "close": 30.8, "volume": 116006.0}, {"date": "2017-01-24", "close": 30.82, "volume": 84994.0}, {"date": "2017-01-25", "close": 30.15, "volume": 164020.0}, {"date": "2017-01-26", "close": 29.62, "volume": 107354.0}, {"date": "2017-01-27", "close": 29.97, "volume": 75868.0}, {"date": "2017-01-30", "close": 30.35, "volume": 64006.0}, {"date": "2017-01-31", "close": 30.05, "volume": 59067.0}, {"date": "2017-02-01", "close": 29.67, "volume": 94207.0}, {"date": "2017-02-02", "close": 29.55, "volume": 100543.0}, {"date": "2017-02-03", "close": 29.91, "volume": 112985.0}, {"date": "2017-02-06", "close": 29.88, "volume": 64930.0}, {"date": "2017-02-07", "close": 29.88, "volume": 67295.0}, {"date": "2017-02-08", "close": 29.33, "volume": 153884.0}, {"date": "2017-02-09", "close": 29.87, "volume": 250950.0}, {"date": "2017-02-10", "close": 29.75, "volume": 136139.0}, {"date": "2017-02-13", "close": 29.77, "volume": 202920.0}, {"date": "2017-02-14", "close": 29.02, "volume": 100582.0}, {"date": "2017-02-15", "close": 28.9, "volume": 75041.0}, {"date": "2017-02-16", "close": 29.38, "volume": 77230.0}, {"date": "2017-02-17", "close": 28.75, "volume": 96393.0}, {"date": "2017-02-21", "close": 28.61, "volume": 53906.0}, {"date": "2017-02-22", "close": 28.34, "volume": 91439.0}, {"date": "2017-02-23", "close": 28.06, "volume": 81075.0}, {"date": "2017-02-24", "close": 27.67, "volume": 64976.0}, {"date": "2017-02-27", "close": 27.76, "volume": 56337.0}, {"date": "2017-02-28", "close": 28.03, "volume": 183840.0}, {"date": "2017-03-01", "close": 28.23, "volume": 73519.0}, {"date": "2017-03-02", "close": 28.63, "volume": 124965.0}, {"date": "2017-03-03", "close": 28.76, "volume": 146684.0}, {"date": "2017-03-06", "close": 28.98, "volume": 91385.0}, {"date": "2017-03-07", "close": 28.7, "volume": 165486.0}, {"date": "2017-03-08", "close": 30.73, "volume": 179966.0}, {"date": "2017-03-09", "close": 31.23, "volume": 131587.0}, {"date": "2017-03-10", "close": 30.23, "volume": 96481.0}, {"date": "2017-03-13", "close": 30.71, "volume": 83841.0}, {"date": "2017-03-14", "close": 30.07, "volume": 101605.0}, {"date": "2017-03-15", "close": 30.28, "volume": 148143.0}, {"date": "2017-03-16", "close": 30.25, "volume": 53711.0}, {"date": "2017-03-17", "close": 30.61, "volume": 129923.0}, {"date": "2017-03-20", "close": 30.75, "volume": 89631.0}, {"date": "2017-03-21", "close": 30.73, "volume": 34243.0}, {"date": "2017-03-22", "close": 30.67, "volume": 88497.0}, {"date": "2017-03-23", "close": 30.9, "volume": 143017.0}, {"date": "2017-03-24", "close": 30.67, "volume": 81260.0}, {"date": "2017-03-27", "close": 31.77, "volume": 85548.0}, {"date": "2017-03-28", "close": 32.07, "volume": 133331.0}, {"date": "2017-03-29", "close": 31.84, "volume": 101082.0}, {"date": "2017-03-30", "close": 31.6, "volume": 100431.0}, {"date": "2017-03-31", "close": 32.16, "volume": 85583.0}, {"date": "2017-04-03", "close": 32.88, "volume": 157734.0}, {"date": "2017-04-04", "close": 33.62, "volume": 87832.0}, {"date": "2017-04-05", "close": 34.39, "volume": 215105.0}, {"date": "2017-04-06", "close": 33.97, "volume": 158316.0}, {"date": "2017-04-07", "close": 34.62, "volume": 74101.0}, {"date": "2017-04-10", "close": 35.25, "volume": 106010.0}, {"date": "2017-04-11", "close": 35.82, "volume": 321232.0}, {"date": "2017-04-12", "close": 35.75, "volume": 164586.0}, {"date": "2017-04-13", "close": 35.26, "volume": 71543.0}, {"date": "2017-04-17", "close": 35.95, "volume": 131759.0}, {"date": "2017-04-18", "close": 35.67, "volume": 114137.0}, {"date": "2017-04-19", "close": 34.38, "volume": 148516.0}, {"date": "2017-04-20", "close": 34.1, "volume": 158621.0}, {"date": "2017-04-21", "close": 34.41, "volume": 102306.0}, {"date": "2017-04-24", "close": 34.53, "volume": 93081.0}, {"date": "2017-04-25", "close": 34.99, "volume": 128676.0}, {"date": "2017-04-26", "close": 35.18, "volume": 128309.0}, {"date": "2017-04-27", "close": 35.4, "volume": 102567.0}, {"date": "2017-04-28", "close": 35.51, "volume": 44372.0}, {"date": "2017-05-01", "close": 35.78, "volume": 49651.0}, {"date": "2017-05-02", "close": 35.16, "volume": 118928.0}, {"date": "2017-05-03", "close": 34.37, "volume": 57195.0}, {"date": "2017-05-04", "close": 34.32, "volume": 47075.0}, {"date": "2017-05-05", "close": 35.98, "volume": 68838.0}, {"date": "2017-05-08", "close": 35.6, "volume": 68533.0}, {"date": "2017-05-09", "close": 35.4, "volume": 56534.0}, {"date": "2017-05-10", "close": 34.5, "volume": 147120.0}, {"date": "2017-05-11", "close": 33.59, "volume": 182934.0}, {"date": "2017-05-12", "close": 34.47, "volume": 85141.0}, {"date": "2017-05-15", "close": 33.25, "volume": 94460.0}, {"date": "2017-05-16", "close": 32.34, "volume": 159557.0}, {"date": "2017-05-17", "close": 32.1, "volume": 92165.0}, {"date": "2017-05-18", "close": 31.92, "volume": 113343.0}, {"date": "2017-05-19", "close": 33.19, "volume": 102178.0}, {"date": "2017-05-22", "close": 32.68, "volume": 63170.0}, {"date": "2017-05-23", "close": 32.7, "volume": 68281.0}, {"date": "2017-05-24", "close": 33.61, "volume": 76287.0}, {"date": "2017-05-25", "close": 34.28, "volume": 46217.0}, {"date": "2017-05-26", "close": 34.79, "volume": 111092.0}, {"date": "2017-05-30", "close": 34.96, "volume": 94864.0}, {"date": "2017-05-31", "close": 35.2, "volume": 146659.0}, {"date": "2017-06-01", "close": 36.04, "volume": 144013.0}, {"date": "2017-06-02", "close": 37.23, "volume": 186975.0}, {"date": "2017-06-05", "close": 37.58, "volume": 127288.0}, {"date": "2017-06-06", "close": 37.75, "volume": 178367.0}, {"date": "2017-06-07", "close": 37.66, "volume": 283095.0}, {"date": "2017-06-08", "close": 37.66, "volume": 127350.0}, {"date": "2017-06-09", "close": 37.48, "volume": 98604.0}, {"date": "2017-06-12", "close": 37.23, "volume": 52900.0}, {"date": "2017-06-13", "close": 37.02, "volume": 93576.0}, {"date": "2017-06-14", "close": 38.26, "volume": 99100.0}, {"date": "2017-06-15", "close": 37.9, "volume": 204601.0}, {"date": "2017-06-16", "close": 37.55, "volume": 119270.0}, {"date": "2017-06-19", "close": 37.53, "volume": 67954.0}, {"date": "2017-06-20", "close": 36.6, "volume": 80150.0}, {"date": "2017-06-21", "close": 36.32, "volume": 50214.0}, {"date": "2017-06-22", "close": 36.25, "volume": 55239.0}, {"date": "2017-06-23", "close": 36.35, "volume": 128158.0}, {"date": "2017-06-26", "close": 36.55, "volume": 31752.0}, {"date": "2017-06-27", "close": 36.44, "volume": 104291.0}, {"date": "2017-06-28", "close": 36.8, "volume": 25674.0}, {"date": "2017-06-29", "close": 35.01, "volume": 87683.0}, {"date": "2017-06-30", "close": 35.31, "volume": 40714.0}, {"date": "2017-07-03", "close": 34.64, "volume": 71108.0}, {"date": "2017-07-05", "close": 34.57, "volume": 93488.0}, {"date": "2017-07-06", "close": 34.24, "volume": 69080.0}, {"date": "2017-07-07", "close": 34.4, "volume": 54624.0}, {"date": "2017-07-10", "close": 34.1, "volume": 28476.0}, {"date": "2017-07-11", "close": 33.93, "volume": 41564.0}, {"date": "2017-07-12", "close": 34.39, "volume": 44007.0}, {"date": "2017-07-13", "close": 34.48, "volume": 103165.0}, {"date": "2017-07-14", "close": 34.4, "volume": 78449.0}, {"date": "2017-07-17", "close": 33.66, "volume": 98119.0}, {"date": "2017-07-18", "close": 33.14, "volume": 64920.0}, {"date": "2017-07-19", "close": 33.34, "volume": 80593.0}, {"date": "2017-07-20", "close": 33.52, "volume": 153499.0}, {"date": "2017-07-21", "close": 33.31, "volume": 83467.0}, {"date": "2017-07-24", "close": 33.73, "volume": 48237.0}, {"date": "2017-07-25", "close": 33.91, "volume": 51523.0}, {"date": "2017-07-26", "close": 34.05, "volume": 48852.0}, {"date": "2017-07-27", "close": 34.41, "volume": 139069.0}, {"date": "2017-07-28", "close": 33.72, "volume": 70591.0}, {"date": "2017-07-31", "close": 32.47, "volume": 119422.0}, {"date": "2017-08-01", "close": 33.1, "volume": 114849.0}, {"date": "2017-08-02", "close": 32.39, "volume": 136829.0}, {"date": "2017-08-03", "close": 32.28, "volume": 146990.0}, {"date": "2017-08-04", "close": 32.73, "volume": 72571.0}, {"date": "2017-08-07", "close": 32.92, "volume": 85098.0}, {"date": "2017-08-08", "close": 32.97, "volume": 44464.0}, {"date": "2017-08-09", "close": 32.39, "volume": 53080.0}, {"date": "2017-08-10", "close": 33.01, "volume": 73891.0}, {"date": "2017-08-11", "close": 33.46, "volume": 97667.0}, {"date": "2017-08-14", "close": 33.76, "volume": 43132.0}, {"date": "2017-08-15", "close": 34.03, "volume": 58905.0}, {"date": "2017-08-16", "close": 34.34, "volume": 66586.0}, {"date": "2017-08-17", "close": 34.01, "volume": 48303.0}, {"date": "2017-08-18", "close": 33.59, "volume": 67528.0}, {"date": "2017-08-21", "close": 34.28, "volume": 91286.0}, {"date": "2017-08-22", "close": 33.66, "volume": 35975.0}, {"date": "2017-08-23", "close": 34.18, "volume": 41313.0}, {"date": "2017-08-24", "close": 33.76, "volume": 34259.0}, {"date": "2017-08-25", "close": 34.0, "volume": 36774.0}, {"date": "2017-08-28", "close": 34.4, "volume": 18845.0}, {"date": "2017-08-29", "close": 33.59, "volume": 110235.0}, {"date": "2017-08-30", "close": 32.79, "volume": 65829.0}, {"date": "2017-08-31", "close": 33.45, "volume": 174610.0}, {"date": "2017-09-01", "close": 33.44, "volume": 28579.0}, {"date": "2017-09-05", "close": 32.98, "volume": 62137.0}, {"date": "2017-09-06", "close": 33.55, "volume": 101982.0}, {"date": "2017-09-07", "close": 33.58, "volume": 81351.0}, {"date": "2017-09-08", "close": 33.04, "volume": 68496.0}, {"date": "2017-09-11", "close": 32.82, "volume": 50022.0}, {"date": "2017-09-12", "close": 32.68, "volume": 48626.0}, {"date": "2017-09-13", "close": 32.22, "volume": 40062.0}, {"date": "2017-09-14", "close": 32.66, "volume": 77118.0}, {"date": "2017-09-15", "close": 33.02, "volume": 84526.0}, {"date": "2017-09-18", "close": 32.92, "volume": 70624.0}, {"date": "2017-09-19", "close": 32.16, "volume": 107761.0}, {"date": "2017-09-20", "close": 32.08, "volume": 44221.0}, {"date": "2017-09-21", "close": 32.32, "volume": 51632.0}, {"date": "2017-09-22", "close": 32.77, "volume": 40194.0}, {"date": "2017-09-25", "close": 32.35, "volume": 36279.0}, {"date": "2017-09-26", "close": 31.57, "volume": 93455.0}, {"date": "2017-09-27", "close": 30.96, "volume": 78353.0}, {"date": "2017-09-28", "close": 31.01, "volume": 119897.0}, {"date": "2017-09-29", "close": 31.92, "volume": 230356.0}, {"date": "2017-10-02", "close": 32.02, "volume": 172170.0}, {"date": "2017-10-03", "close": 32.52, "volume": 99618.0}, {"date": "2017-10-04", "close": 33.07, "volume": 128960.0}, {"date": "2017-10-05", "close": 33.25, "volume": 72628.0}, {"date": "2017-10-06", "close": 32.75, "volume": 85509.0}, {"date": "2017-10-09", "close": 32.24, "volume": 40623.0}, {"date": "2017-10-10", "close": 32.83, "volume": 76795.0}, {"date": "2017-10-11", "close": 32.51, "volume": 56228.0}, {"date": "2017-10-12", "close": 31.98, "volume": 81863.0}, {"date": "2017-10-13", "close": 31.9, "volume": 77777.0}, {"date": "2017-10-16", "close": 32.04, "volume": 45806.0}, {"date": "2017-10-17", "close": 33.0, "volume": 166544.0}, {"date": "2017-10-18", "close": 33.25, "volume": 78027.0}, {"date": "2017-10-19", "close": 33.5, "volume": 63470.0}, {"date": "2017-10-20", "close": 32.8, "volume": 114782.0}, {"date": "2017-10-23", "close": 32.81, "volume": 42468.0}, {"date": "2017-10-24", "close": 33.41, "volume": 67517.0}, {"date": "2017-10-25", "close": 32.55, "volume": 67177.0}, {"date": "2017-10-26", "close": 32.26, "volume": 55509.0}, {"date": "2017-10-27", "close": 32.36, "volume": 79484.0}, {"date": "2017-10-30", "close": 32.66, "volume": 86582.0}, {"date": "2017-10-31", "close": 33.06, "volume": 48542.0}, {"date": "2017-11-01", "close": 33.06, "volume": 28967.0}, {"date": "2017-11-02", "close": 33.25, "volume": 29545.0}, {"date": "2017-11-03", "close": 33.0, "volume": 63808.0}, {"date": "2017-11-06", "close": 33.55, "volume": 68131.0}, {"date": "2017-11-07", "close": 32.94, "volume": 64969.0}, {"date": "2017-11-08", "close": 32.88, "volume": 41197.0}, {"date": "2017-11-09", "close": 33.37, "volume": 53225.0}, {"date": "2017-11-10", "close": 34.13, "volume": 62663.0}, {"date": "2017-11-13", "close": 31.58, "volume": 120865.0}, {"date": "2017-11-14", "close": 31.88, "volume": 52228.0}, {"date": "2017-11-15", "close": 32.43, "volume": 45290.0}, {"date": "2017-11-16", "close": 32.67, "volume": 22556.0}, {"date": "2017-11-17", "close": 33.36, "volume": 85891.0}, {"date": "2017-11-20", "close": 32.59, "volume": 69894.0}, {"date": "2017-11-21", "close": 32.52, "volume": 70741.0}, {"date": "2017-11-22", "close": 32.56, "volume": 86386.0}, {"date": "2017-11-24", "close": 32.06, "volume": 81236.0}, {"date": "2017-11-27", "close": 31.03, "volume": 75997.0}, {"date": "2017-11-28", "close": 29.95, "volume": 90584.0}, {"date": "2017-11-29", "close": 29.65, "volume": 89549.0}, {"date": "2017-11-30", "close": 29.19, "volume": 54433.0}, {"date": "2017-12-01", "close": 28.96, "volume": 109189.0}, {"date": "2017-12-04", "close": 28.33, "volume": 86874.0}, {"date": "2017-12-05", "close": 28.9, "volume": 86958.0}, {"date": "2017-12-06", "close": 29.81, "volume": 156219.0}, {"date": "2017-12-07", "close": 29.84, "volume": 80142.0}, {"date": "2017-12-08", "close": 29.91, "volume": 56124.0}, {"date": "2017-12-11", "close": 28.68, "volume": 136536.0}, {"date": "2017-12-12", "close": 28.3, "volume": 103517.0}, {"date": "2017-12-13", "close": 29.13, "volume": 124390.0}, {"date": "2017-12-14", "close": 29.96, "volume": 118414.0}, {"date": "2017-12-15", "close": 30.0, "volume": 140596.0}, {"date": "2017-12-18", "close": 31.07, "volume": 173079.0}, {"date": "2017-12-19", "close": 29.29, "volume": 183613.0}, {"date": "2017-12-20", "close": 29.2, "volume": 97597.0}, {"date": "2017-12-21", "close": 29.42, "volume": 100768.0}, {"date": "2017-12-22", "close": 29.42, "volume": 46169.0}, {"date": "2017-12-26", "close": 29.48, "volume": 51558.0}, {"date": "2017-12-27", "close": 29.54, "volume": 44775.0}, {"date": "2017-12-28", "close": 30.11, "volume": 51257.0}, {"date": "2017-12-29", "close": 30.08, "volume": 44405.0}, {"date": "2018-01-02", "close": 30.36, "volume": 60620.0}, {"date": "2018-01-03", "close": 29.87, "volume": 87152.0}, {"date": "2018-01-04", "close": 30.01, "volume": 91484.0}, {"date": "2018-01-05", "close": 29.35, "volume": 149632.0}, {"date": "2018-01-08", "close": 28.04, "volume": 189495.0}, {"date": "2018-01-09", "close": 28.2, "volume": 66320.0}, {"date": "2018-01-10", "close": 28.82, "volume": 94896.0}, {"date": "2018-01-11", "close": 28.81, "volume": 159163.0}, {"date": "2018-01-12", "close": 28.47, "volume": 150947.0}, {"date": "2018-01-16", "close": 28.61, "volume": 136914.0}, {"date": "2018-01-17", "close": 28.78, "volume": 171723.0}, {"date": "2018-01-18", "close": 29.07, "volume": 68588.0}, {"date": "2018-01-19", "close": 29.05, "volume": 61943.0}, {"date": "2018-01-22", "close": 29.43, "volume": 106975.0}, {"date": "2018-01-23", "close": 29.75, "volume": 38060.0}, {"date": "2018-01-24", "close": 29.25, "volume": 73091.0}, {"date": "2018-01-25", "close": 29.47, "volume": 68249.0}, {"date": "2018-01-26", "close": 31.87, "volume": 155709.0}, {"date": "2018-01-29", "close": 30.61, "volume": 86685.0}, {"date": "2018-01-30", "close": 30.33, "volume": 40965.0}, {"date": "2018-01-31", "close": 30.55, "volume": 53528.0}, {"date": "2018-02-01", "close": 30.38, "volume": 122500.0}, {"date": "2018-02-02", "close": 29.52, "volume": 38048.0}, {"date": "2018-02-05", "close": 28.97, "volume": 66250.0}, {"date": "2018-02-06", "close": 29.37, "volume": 85233.0}, {"date": "2018-02-07", "close": 29.97, "volume": 105137.0}, {"date": "2018-02-08", "close": 28.7, "volume": 80682.0}, {"date": "2018-02-09", "close": 29.49, "volume": 99638.0}, {"date": "2018-02-12", "close": 29.11, "volume": 50442.0}, {"date": "2018-02-13", "close": 29.14, "volume": 78337.0}, {"date": "2018-02-14", "close": 29.35, "volume": 172807.0}, {"date": "2018-02-15", "close": 29.29, "volume": 55487.0}, {"date": "2018-02-16", "close": 29.36, "volume": 35436.0}, {"date": "2018-02-20", "close": 30.6, "volume": 94392.0}, {"date": "2018-02-21", "close": 30.26, "volume": 89696.0}, {"date": "2018-02-22", "close": 30.29, "volume": 99828.0}, {"date": "2018-02-23", "close": 29.87, "volume": 67720.0}, {"date": "2018-02-26", "close": 30.14, "volume": 71962.0}, {"date": "2018-02-27", "close": 29.35, "volume": 33370.0}, {"date": "2018-02-28", "close": 28.9, "volume": 41174.0}, {"date": "2018-03-01", "close": 29.25, "volume": 65100.0}, {"date": "2018-03-02", "close": 29.19, "volume": 55249.0}, {"date": "2018-03-05", "close": 29.34, "volume": 77278.0}, {"date": "2018-03-06", "close": 28.94, "volume": 96398.0}, {"date": "2018-03-07", "close": 28.8, "volume": 154215.0}, {"date": "2018-03-08", "close": 29.16, "volume": 92275.0}, {"date": "2018-03-09", "close": 29.46, "volume": 82851.0}, {"date": "2018-03-12", "close": 29.45, "volume": 39233.0}, {"date": "2018-03-13", "close": 29.58, "volume": 73391.0}, {"date": "2018-03-14", "close": 29.15, "volume": 46747.0}, {"date": "2018-03-15", "close": 28.97, "volume": 88843.0}, {"date": "2018-03-16", "close": 28.85, "volume": 100676.0}, {"date": "2018-03-19", "close": 28.57, "volume": 71297.0}, {"date": "2018-03-20", "close": 27.1, "volume": 168751.0}, {"date": "2018-03-21", "close": 27.88, "volume": 131236.0}, {"date": "2018-03-22", "close": 28.22, "volume": 138231.0}, {"date": "2018-03-23", "close": 27.64, "volume": 96549.0}, {"date": "2018-03-26", "close": 27.78, "volume": 87671.0}, {"date": "2018-03-27", "close": 27.18, "volume": 147454.0}, {"date": "2018-03-28", "close": 28.05, "volume": 154988.0}, {"date": "2018-03-29", "close": 28.37, "volume": 34827.0}, {"date": "2018-04-02", "close": 27.93, "volume": 63704.0}, {"date": "2018-04-03", "close": 28.38, "volume": 50875.0}, {"date": "2018-04-04", "close": 28.88, "volume": 61358.0}, {"date": "2018-04-05", "close": 28.65, "volume": 74035.0}, {"date": "2018-04-06", "close": 28.47, "volume": 40996.0}, {"date": "2018-04-09", "close": 28.3, "volume": 45572.0}, {"date": "2018-04-10", "close": 29.03, "volume": 83539.0}, {"date": "2018-04-11", "close": 28.24, "volume": 62401.0}, {"date": "2018-04-12", "close": 28.5, "volume": 54670.0}, {"date": "2018-04-13", "close": 28.05, "volume": 52996.0}, {"date": "2018-04-16", "close": 28.04, "volume": 40410.0}, {"date": "2018-04-17", "close": 27.29, "volume": 231174.0}, {"date": "2018-04-18", "close": 26.92, "volume": 77567.0}, {"date": "2018-04-19", "close": 26.28, "volume": 82601.0}, {"date": "2018-04-20", "close": 26.28, "volume": 28243.0}, {"date": "2018-04-23", "close": 26.58, "volume": 64212.0}, {"date": "2018-04-24", "close": 26.96, "volume": 52204.0}, {"date": "2018-04-25", "close": 27.07, "volume": 51170.0}, {"date": "2018-04-26", "close": 26.93, "volume": 78928.0}, {"date": "2018-04-27", "close": 27.59, "volume": 64510.0}, {"date": "2018-04-30", "close": 27.49, "volume": 78271.0}, {"date": "2018-05-01", "close": 27.4, "volume": 62705.0}, {"date": "2018-05-02", "close": 26.84, "volume": 59744.0}, {"date": "2018-05-03", "close": 26.35, "volume": 68269.0}, {"date": "2018-05-04", "close": 26.32, "volume": 79707.0}, {"date": "2018-05-07", "close": 26.11, "volume": 63199.0}, {"date": "2018-05-08", "close": 26.32, "volume": 118571.0}, {"date": "2018-05-09", "close": 26.19, "volume": 68759.0}, {"date": "2018-05-10", "close": 26.43, "volume": 75236.0}, {"date": "2018-05-11", "close": 26.12, "volume": 117508.0}, {"date": "2018-05-14", "close": 26.82, "volume": 78274.0}, {"date": "2018-05-15", "close": 26.54, "volume": 96197.0}, {"date": "2018-05-16", "close": 26.29, "volume": 78675.0}, {"date": "2018-05-17", "close": 26.01, "volume": 43461.0}, {"date": "2018-05-18", "close": 26.07, "volume": 51009.0}, {"date": "2018-05-21", "close": 26.38, "volume": 54450.0}, {"date": "2018-05-22", "close": 26.8, "volume": 70878.0}, {"date": "2018-05-23", "close": 26.28, "volume": 58127.0}, {"date": "2018-05-24", "close": 26.22, "volume": 64277.0}, {"date": "2018-05-25", "close": 26.44, "volume": 35106.0}, {"date": "2018-05-29", "close": 25.59, "volume": 90812.0}, {"date": "2018-05-30", "close": 24.41, "volume": 224389.0}, {"date": "2018-05-31", "close": 24.16, "volume": 174348.0}, {"date": "2018-06-01", "close": 24.39, "volume": 113899.0}, {"date": "2018-06-04", "close": 24.68, "volume": 75665.0}, {"date": "2018-06-05", "close": 24.75, "volume": 51913.0}, {"date": "2018-06-06", "close": 25.03, "volume": 66195.0}, {"date": "2018-06-07", "close": 24.99, "volume": 81237.0}, {"date": "2018-06-08", "close": 24.76, "volume": 54641.0}, {"date": "2018-06-11", "close": 24.88, "volume": 94735.0}, {"date": "2018-06-12", "close": 25.05, "volume": 63786.0}, {"date": "2018-06-13", "close": 24.28, "volume": 84122.0}, {"date": "2018-06-14", "close": 24.3, "volume": 76110.0}, {"date": "2018-06-15", "close": 24.24, "volume": 28470.0}, {"date": "2018-06-18", "close": 23.81, "volume": 133854.0}, {"date": "2018-06-19", "close": 23.45, "volume": 71079.0}, {"date": "2018-06-20", "close": 23.05, "volume": 151404.0}, {"date": "2018-06-21", "close": 21.93, "volume": 269546.0}, {"date": "2018-06-22", "close": 22.05, "volume": 172235.0}, {"date": "2018-06-25", "close": 21.76, "volume": 119944.0}, {"date": "2018-06-26", "close": 22.23, "volume": 87707.0}, {"date": "2018-06-27", "close": 22.85, "volume": 222384.0}, {"date": "2018-06-28", "close": 23.1, "volume": 68727.0}, {"date": "2018-06-29", "close": 23.38, "volume": 148972.0}, {"date": "2018-07-02", "close": 23.9, "volume": 98509.0}, {"date": "2018-07-03", "close": 23.78, "volume": 95644.0}, {"date": "2018-07-05", "close": 24.0, "volume": 102289.0}, {"date": "2018-07-06", "close": 24.1, "volume": 108767.0}, {"date": "2018-07-09", "close": 24.31, "volume": 68095.0}, {"date": "2018-07-10", "close": 24.49, "volume": 68250.0}, {"date": "2018-07-11", "close": 24.62, "volume": 86402.0}, {"date": "2018-07-12", "close": 24.99, "volume": 76956.0}, {"date": "2018-07-13", "close": 25.2, "volume": 56596.0}, {"date": "2018-07-16", "close": 25.07, "volume": 36815.0}, {"date": "2018-07-17", "close": 25.1, "volume": 98906.0}, {"date": "2018-07-18", "close": 25.3, "volume": 64142.0}, {"date": "2018-07-19", "close": 25.47, "volume": 91872.0}, {"date": "2018-07-20", "close": 25.29, "volume": 61453.0}, {"date": "2018-07-23", "close": 25.23, "volume": 31896.0}, {"date": "2018-07-24", "close": 25.69, "volume": 71509.0}, {"date": "2018-07-25", "close": 25.55, "volume": 60756.0}, {"date": "2018-07-26", "close": 25.41, "volume": 94821.0}, {"date": "2018-07-27", "close": 25.05, "volume": 93796.0}, {"date": "2018-07-30", "close": 25.34, "volume": 54408.0}, {"date": "2018-07-31", "close": 24.98, "volume": 63469.0}, {"date": "2018-08-01", "close": 25.28, "volume": 89685.0}, {"date": "2018-08-02", "close": 25.0, "volume": 47837.0}, {"date": "2018-08-03", "close": 25.4, "volume": 88939.0}, {"date": "2018-08-06", "close": 25.73, "volume": 77842.0}, {"date": "2018-08-07", "close": 25.46, "volume": 29975.0}, {"date": "2018-08-08", "close": 25.97, "volume": 140926.0}, {"date": "2018-08-09", "close": 26.01, "volume": 74899.0}, {"date": "2018-08-10", "close": 25.29, "volume": 95138.0}, {"date": "2018-08-13", "close": 25.36, "volume": 54540.0}, {"date": "2018-08-14", "close": 25.64, "volume": 42180.0}, {"date": "2018-08-15", "close": 25.38, "volume": 53840.0}, {"date": "2018-08-16", "close": 25.67, "volume": 33086.0}, {"date": "2018-08-17", "close": 26.35, "volume": 39467.0}, {"date": "2018-08-20", "close": 26.59, "volume": 43783.0}, {"date": "2018-08-21", "close": 26.63, "volume": 44112.0}, {"date": "2018-08-22", "close": 26.61, "volume": 115266.0}, {"date": "2018-08-23", "close": 27.25, "volume": 165463.0}, {"date": "2018-08-24", "close": 26.28, "volume": 187331.0}, {"date": "2018-08-27", "close": 26.49, "volume": 71043.0}, {"date": "2018-08-28", "close": 26.4, "volume": 45782.0}, {"date": "2018-08-29", "close": 26.27, "volume": 42208.0}, {"date": "2018-08-30", "close": 26.04, "volume": 35766.0}, {"date": "2018-08-31", "close": 26.22, "volume": 37887.0}, {"date": "2018-09-04", "close": 26.38, "volume": 64771.0}, {"date": "2018-09-05", "close": 26.46, "volume": 72889.0}, {"date": "2018-09-06", "close": 25.69, "volume": 67237.0}, {"date": "2018-09-07", "close": 25.63, "volume": 132206.0}, {"date": "2018-09-10", "close": 25.87, "volume": 38389.0}, {"date": "2018-09-11", "close": 26.11, "volume": 47229.0}, {"date": "2018-09-12", "close": 26.41, "volume": 28055.0}, {"date": "2018-09-13", "close": 26.31, "volume": 314091.0}, {"date": "2018-09-14", "close": 26.26, "volume": 30572.0}, {"date": "2018-09-17", "close": 26.31, "volume": 141061.0}, {"date": "2018-09-18", "close": 26.07, "volume": 52507.0}, {"date": "2018-09-19", "close": 25.96, "volume": 34197.0}, {"date": "2018-09-20", "close": 25.7, "volume": 97469.0}, {"date": "2018-09-21", "close": 25.69, "volume": 148702.0}, {"date": "2018-09-24", "close": 25.66, "volume": 107356.0}, {"date": "2018-09-25", "close": 25.61, "volume": 87834.0}, {"date": "2018-09-26", "close": 25.25, "volume": 53504.0}, {"date": "2018-09-27", "close": 24.99, "volume": 128669.0}, {"date": "2018-09-28", "close": 25.7, "volume": 118940.0}, {"date": "2018-10-01", "close": 25.84, "volume": 135462.0}, {"date": "2018-10-02", "close": 25.88, "volume": 53037.0}, {"date": "2018-10-03", "close": 25.4, "volume": 107725.0}, {"date": "2018-10-04", "close": 25.7, "volume": 81366.0}, {"date": "2018-10-05", "close": 25.86, "volume": 84458.0}, {"date": "2018-10-08", "close": 26.0, "volume": 179067.0}, {"date": "2018-10-09", "close": 25.99, "volume": 45620.0}, {"date": "2018-10-10", "close": 25.3, "volume": 137107.0}, {"date": "2018-10-11", "close": 24.89, "volume": 74736.0}, {"date": "2018-10-12", "close": 25.64, "volume": 61105.0}, {"date": "2018-10-15", "close": 25.18, "volume": 63473.0}, {"date": "2018-10-16", "close": 25.66, "volume": 72514.0}, {"date": "2018-10-17", "close": 25.94, "volume": 68182.0}, {"date": "2018-10-18", "close": 26.12, "volume": 72803.0}, {"date": "2018-10-19", "close": 26.43, "volume": 65780.0}, {"date": "2018-10-22", "close": 26.52, "volume": 31679.0}, {"date": "2018-10-23", "close": 26.12, "volume": 50228.0}, {"date": "2018-10-24", "close": 26.29, "volume": 68869.0}, {"date": "2018-10-25", "close": 26.05, "volume": 90530.0}, {"date": "2018-10-26", "close": 25.69, "volume": 60564.0}, {"date": "2018-10-29", "close": 25.77, "volume": 47962.0}, {"date": "2018-10-30", "close": 25.5, "volume": 42163.0}, {"date": "2018-10-31", "close": 25.42, "volume": 38234.0}, {"date": "2018-11-01", "close": 25.78, "volume": 38597.0}, {"date": "2018-11-02", "close": 25.83, "volume": 42439.0}, {"date": "2018-11-05", "close": 26.44, "volume": 58872.0}, {"date": "2018-11-06", "close": 26.25, "volume": 29168.0}, {"date": "2018-11-07", "close": 24.61, "volume": 82050.0}, {"date": "2018-11-08", "close": 24.57, "volume": 73433.0}, {"date": "2018-11-09", "close": 22.96, "volume": 63236.0}, {"date": "2018-11-12", "close": 22.56, "volume": 54139.0}, {"date": "2018-11-13", "close": 22.61, "volume": 49973.0}, {"date": "2018-11-14", "close": 22.19, "volume": 112144.0}, {"date": "2018-11-15", "close": 22.08, "volume": 103676.0}, {"date": "2018-11-16", "close": 22.26, "volume": 84748.0}, {"date": "2018-11-19", "close": 23.28, "volume": 84879.0}, {"date": "2018-11-20", "close": 22.52, "volume": 112058.0}, {"date": "2018-11-21", "close": 22.38, "volume": 146220.0}, {"date": "2018-11-23", "close": 22.35, "volume": 99088.0}, {"date": "2018-11-26", "close": 22.49, "volume": 89245.0}, {"date": "2018-11-27", "close": 22.19, "volume": 110108.0}, {"date": "2018-11-28", "close": 22.17, "volume": 118647.0}, {"date": "2018-11-29", "close": 21.83, "volume": 59635.0}, {"date": "2018-11-30", "close": 21.58, "volume": 73773.0}, {"date": "2018-12-03", "close": 21.94, "volume": 249014.0}, {"date": "2018-12-04", "close": 22.23, "volume": 151403.0}, {"date": "2018-12-06", "close": 22.09, "volume": 169928.0}, {"date": "2018-12-07", "close": 21.72, "volume": 79911.0}, {"date": "2018-12-10", "close": 21.43, "volume": 124425.0}, {"date": "2018-12-11", "close": 20.89, "volume": 241063.0}, {"date": "2018-12-12", "close": 21.1, "volume": 110442.0}, {"date": "2018-12-13", "close": 21.64, "volume": 189522.0}, {"date": "2018-12-14", "close": 21.16, "volume": 91867.0}, {"date": "2018-12-17", "close": 21.06, "volume": 158853.0}, {"date": "2018-12-18", "close": 21.04, "volume": 164829.0}, {"date": "2018-12-19", "close": 21.03, "volume": 98167.0}, {"date": "2018-12-20", "close": 21.49, "volume": 158541.0}, {"date": "2018-12-21", "close": 20.9, "volume": 154346.0}, {"date": "2018-12-24", "close": 20.72, "volume": 36151.0}, {"date": "2018-12-26", "close": 20.99, "volume": 80971.0}, {"date": "2018-12-27", "close": 21.02, "volume": 114195.0}, {"date": "2018-12-28", "close": 21.21, "volume": 98277.0}, {"date": "2018-12-31", "close": 21.38, "volume": 80852.0}, {"date": "2019-01-02", "close": 21.6, "volume": 50470.0}, {"date": "2019-01-03", "close": 21.66, "volume": 61477.0}, {"date": "2019-01-04", "close": 22.17, "volume": 57055.0}, {"date": "2019-01-07", "close": 21.85, "volume": 109334.0}, {"date": "2019-01-08", "close": 22.08, "volume": 77172.0}, {"date": "2019-01-09", "close": 22.48, "volume": 66282.0}, {"date": "2019-01-10", "close": 23.62, "volume": 137713.0}, {"date": "2019-01-11", "close": 23.82, "volume": 166226.0}, {"date": "2019-01-14", "close": 23.69, "volume": 169337.0}, {"date": "2019-01-15", "close": 23.35, "volume": 114108.0}, {"date": "2019-01-16", "close": 23.6, "volume": 107196.0}, {"date": "2019-01-17", "close": 23.74, "volume": 221744.0}, {"date": "2019-01-18", "close": 23.78, "volume": 231079.0}, {"date": "2019-01-22", "close": 23.76, "volume": 1956830.0}, {"date": "2019-01-23", "close": 23.91, "volume": 199796.0}, {"date": "2019-01-24", "close": 24.38, "volume": 130382.0}, {"date": "2019-01-25", "close": 25.65, "volume": 411572.0}, {"date": "2019-01-28", "close": 26.15, "volume": 192941.0}, {"date": "2019-01-29", "close": 25.43, "volume": 372480.0}, {"date": "2019-01-30", "close": 25.07, "volume": 63468.0}, {"date": "2019-01-31", "close": 24.81, "volume": 82884.0}, {"date": "2019-02-01", "close": 25.04, "volume": 45692.0}, {"date": "2019-02-04", "close": 24.52, "volume": 49905.0}, {"date": "2019-02-05", "close": 24.4, "volume": 49497.0}, {"date": "2019-02-06", "close": 24.32, "volume": 72030.0}, {"date": "2019-02-07", "close": 24.05, "volume": 57689.0}, {"date": "2019-02-08", "close": 23.9, "volume": 116183.0}, {"date": "2019-02-11", "close": 23.36, "volume": 63188.0}, {"date": "2019-02-12", "close": 23.19, "volume": 44204.0}, {"date": "2019-02-13", "close": 22.54, "volume": 92850.0}, {"date": "2019-02-14", "close": 22.23, "volume": 45911.0}, {"date": "2019-02-15", "close": 22.11, "volume": 87992.0}, {"date": "2019-02-19", "close": 21.44, "volume": 144604.0}, {"date": "2019-02-20", "close": 20.88, "volume": 186372.0}, {"date": "2019-02-21", "close": 20.98, "volume": 76058.0}, {"date": "2019-02-22", "close": 21.19, "volume": 89794.0}, {"date": "2019-02-25", "close": 21.24, "volume": 51622.0}, {"date": "2019-02-26", "close": 21.06, "volume": 85881.0}, {"date": "2019-02-27", "close": 20.71, "volume": 284086.0}, {"date": "2019-02-28", "close": 20.01, "volume": 228936.0}, {"date": "2019-03-01", "close": 19.49, "volume": 225313.0}, {"date": "2019-03-04", "close": 19.95, "volume": 234559.0}, {"date": "2019-03-05", "close": 20.39, "volume": 96893.0}, {"date": "2019-03-06", "close": 20.62, "volume": 111703.0}, {"date": "2019-03-07", "close": 20.41, "volume": 198726.0}, {"date": "2019-03-08", "close": 20.55, "volume": 85804.0}, {"date": "2019-03-11", "close": 20.75, "volume": 114933.0}, {"date": "2019-03-12", "close": 21.3, "volume": 224568.0}, {"date": "2019-03-13", "close": 21.49, "volume": 156936.0}, {"date": "2019-03-14", "close": 21.47, "volume": 293665.0}, {"date": "2019-03-15", "close": 21.77, "volume": 241372.0}, {"date": "2019-03-18", "close": 21.87, "volume": 142601.0}, {"date": "2019-03-19", "close": 21.9, "volume": 146392.0}, {"date": "2019-03-20", "close": 21.93, "volume": 97853.0}, {"date": "2019-03-21", "close": 22.36, "volume": 105212.0}, {"date": "2019-03-22", "close": 22.12, "volume": 68381.0}, {"date": "2019-03-25", "close": 21.74, "volume": 72955.0}, {"date": "2019-03-26", "close": 22.18, "volume": 71953.0}, {"date": "2019-03-27", "close": 22.14, "volume": 55614.0}, {"date": "2019-03-28", "close": 21.78, "volume": 153074.0}, {"date": "2019-03-29", "close": 21.67, "volume": 232420.0}, {"date": "2019-04-01", "close": 22.0, "volume": 178514.0}, {"date": "2019-04-02", "close": 21.43, "volume": 102693.0}, {"date": "2019-04-03", "close": 21.5, "volume": 82983.0}, {"date": "2019-04-04", "close": 21.96, "volume": 111496.0}, {"date": "2019-04-05", "close": 21.63, "volume": 55980.0}, {"date": "2019-04-08", "close": 22.42, "volume": 390418.0}, {"date": "2019-04-09", "close": 22.25, "volume": 79738.0}, {"date": "2019-04-10", "close": 22.52, "volume": 41491.0}, {"date": "2019-04-11", "close": 22.72, "volume": 62271.0}, {"date": "2019-04-12", "close": 22.95, "volume": 60097.0}, {"date": "2019-04-15", "close": 23.09, "volume": 174200.0}, {"date": "2019-04-16", "close": 23.11, "volume": 44691.0}, {"date": "2019-04-17", "close": 23.62, "volume": 78465.0}, {"date": "2019-04-18", "close": 24.17, "volume": 71776.0}, {"date": "2019-04-22", "close": 24.0, "volume": 100919.0}, {"date": "2019-04-23", "close": 23.81, "volume": 58543.0}, {"date": "2019-04-24", "close": 23.53, "volume": 58514.0}, {"date": "2019-04-25", "close": 23.68, "volume": 82052.0}, {"date": "2019-04-26", "close": 23.36, "volume": 155878.0}, {"date": "2019-04-29", "close": 23.23, "volume": 130871.0}, {"date": "2019-04-30", "close": 23.65, "volume": 44754.0}, {"date": "2019-05-01", "close": 23.6, "volume": 50611.0}, {"date": "2019-05-02", "close": 23.92, "volume": 70775.0}, {"date": "2019-05-03", "close": 23.74, "volume": 56021.0}, {"date": "2019-05-06", "close": 23.94, "volume": 43278.0}, {"date": "2019-05-07", "close": 23.9, "volume": 47667.0}, {"date": "2019-05-08", "close": 23.85, "volume": 62003.0}, {"date": "2019-05-09", "close": 23.99, "volume": 68442.0}, {"date": "2019-05-10", "close": 24.33, "volume": 151222.0}, {"date": "2019-05-13", "close": 23.98, "volume": 74064.0}, {"date": "2019-05-14", "close": 24.06, "volume": 115954.0}, {"date": "2019-05-15", "close": 23.91, "volume": 154955.0}, {"date": "2019-05-16", "close": 23.72, "volume": 159573.0}, {"date": "2019-05-17", "close": 24.31, "volume": 164475.0}, {"date": "2019-05-20", "close": 24.4, "volume": 138366.0}, {"date": "2019-05-21", "close": 25.16, "volume": 108146.0}, {"date": "2019-05-22", "close": 25.2, "volume": 111208.0}, {"date": "2019-05-23", "close": 25.3, "volume": 63987.0}, {"date": "2019-05-24", "close": 25.55, "volume": 81449.0}, {"date": "2019-05-28", "close": 23.8, "volume": 313513.0}, {"date": "2019-05-29", "close": 23.97, "volume": 267647.0}, {"date": "2019-05-30", "close": 24.66, "volume": 111916.0}, {"date": "2019-05-31", "close": 25.3, "volume": 105266.0}, {"date": "2019-06-03", "close": 24.03, "volume": 239584.0}, {"date": "2019-06-04", "close": 23.99, "volume": 259021.0}, {"date": "2019-06-05", "close": 23.66, "volume": 96181.0}, {"date": "2019-06-06", "close": 23.74, "volume": 72285.0}, {"date": "2019-06-07", "close": 23.34, "volume": 81843.0}, {"date": "2019-06-10", "close": 23.72, "volume": 113054.0}, {"date": "2019-06-11", "close": 24.07, "volume": 79443.0}, {"date": "2019-06-12", "close": 23.73, "volume": 228190.0}, {"date": "2019-06-13", "close": 23.59, "volume": 252806.0}, {"date": "2019-06-14", "close": 23.65, "volume": 88301.0}, {"date": "2019-06-17", "close": 22.97, "volume": 118006.0}, {"date": "2019-06-18", "close": 23.08, "volume": 189125.0}, {"date": "2019-06-19", "close": 24.19, "volume": 239846.0}, {"date": "2019-06-20", "close": 24.71, "volume": 105404.0}, {"date": "2019-06-21", "close": 24.69, "volume": 66001.0}, {"date": "2019-06-24", "close": 24.64, "volume": 71188.0}, {"date": "2019-06-25", "close": 25.0, "volume": 64385.0}, {"date": "2019-06-26", "close": 25.29, "volume": 59565.0}, {"date": "2019-06-27", "close": 25.37, "volume": 46251.0}, {"date": "2019-06-28", "close": 24.82, "volume": 64470.0}, {"date": "2019-07-01", "close": 24.7, "volume": 63613.0}, {"date": "2019-07-02", "close": 25.02, "volume": 65707.0}, {"date": "2019-07-03", "close": 25.28, "volume": 47864.0}, {"date": "2019-07-05", "close": 25.04, "volume": 57224.0}, {"date": "2019-07-08", "close": 23.97, "volume": 169656.0}, {"date": "2019-07-09", "close": 23.42, "volume": 137689.0}, {"date": "2019-07-10", "close": 23.87, "volume": 111798.0}, {"date": "2019-07-11", "close": 24.11, "volume": 87682.0}, {"date": "2019-07-12", "close": 24.26, "volume": 63807.0}, {"date": "2019-07-15", "close": 23.91, "volume": 67299.0}, {"date": "2019-07-16", "close": 23.63, "volume": 70086.0}, {"date": "2019-07-17", "close": 23.33, "volume": 49765.0}, {"date": "2019-07-18", "close": 23.32, "volume": 92163.0}, {"date": "2019-07-19", "close": 23.27, "volume": 95848.0}, {"date": "2019-07-22", "close": 23.27, "volume": 108773.0}, {"date": "2019-07-23", "close": 22.47, "volume": 188417.0}, {"date": "2019-07-24", "close": 22.11, "volume": 145710.0}, {"date": "2019-07-25", "close": 22.12, "volume": 85738.0}, {"date": "2019-07-26", "close": 21.98, "volume": 103683.0}, {"date": "2019-07-29", "close": 22.28, "volume": 44952.0}, {"date": "2019-07-30", "close": 22.11, "volume": 166726.0}, {"date": "2019-07-31", "close": 22.05, "volume": 207294.0}, {"date": "2019-08-01", "close": 21.87, "volume": 97488.0}, {"date": "2019-08-02", "close": 22.24, "volume": 168401.0}, {"date": "2019-08-05", "close": 21.76, "volume": 161568.0}, {"date": "2019-08-06", "close": 21.88, "volume": 93993.0}, {"date": "2019-08-07", "close": 20.95, "volume": 140415.0}, {"date": "2019-08-08", "close": 21.97, "volume": 108099.0}, {"date": "2019-08-09", "close": 22.5, "volume": 81253.0}, {"date": "2019-08-12", "close": 22.56, "volume": 65611.0}, {"date": "2019-08-13", "close": 22.34, "volume": 65764.0}, {"date": "2019-08-14", "close": 21.66, "volume": 144731.0}, {"date": "2019-08-15", "close": 21.33, "volume": 240346.0}, {"date": "2019-08-16", "close": 20.74, "volume": 304072.0}, {"date": "2019-08-19", "close": 20.83, "volume": 294358.0}, {"date": "2019-08-20", "close": 20.72, "volume": 162080.0}, {"date": "2019-08-21", "close": 20.74, "volume": 247579.0}, {"date": "2019-08-22", "close": 21.73, "volume": 150786.0}, {"date": "2019-08-23", "close": 20.79, "volume": 149634.0}, {"date": "2019-08-26", "close": 21.06, "volume": 92701.0}, {"date": "2019-08-27", "close": 21.07, "volume": 104647.0}, {"date": "2019-08-28", "close": 21.4, "volume": 77878.0}, {"date": "2019-08-29", "close": 21.31, "volume": 67001.0}, {"date": "2019-08-30", "close": 22.19, "volume": 124106.0}, {"date": "2019-09-03", "close": 22.16, "volume": 95838.0}, {"date": "2019-09-04", "close": 22.04, "volume": 61681.0}, {"date": "2019-09-05", "close": 22.07, "volume": 56796.0}, {"date": "2019-09-06", "close": 22.13, "volume": 57313.0}, {"date": "2019-09-09", "close": 22.07, "volume": 43414.0}, {"date": "2019-09-10", "close": 22.53, "volume": 85730.0}, {"date": "2019-09-11", "close": 22.99, "volume": 49612.0}, {"date": "2019-09-12", "close": 23.03, "volume": 38543.0}, {"date": "2019-09-13", "close": 22.99, "volume": 29750.0}, {"date": "2019-09-16", "close": 22.32, "volume": 61054.0}, {"date": "2019-09-17", "close": 22.49, "volume": 35439.0}, {"date": "2019-09-18", "close": 22.43, "volume": 27461.0}, {"date": "2019-09-19", "close": 22.23, "volume": 79075.0}, {"date": "2019-09-20", "close": 21.98, "volume": 51669.0}, {"date": "2019-09-23", "close": 21.29, "volume": 69370.0}, {"date": "2019-09-24", "close": 20.92, "volume": 49802.0}, {"date": "2019-09-25", "close": 21.26, "volume": 143202.0}, {"date": "2019-09-26", "close": 21.3, "volume": 46892.0}, {"date": "2019-09-27", "close": 21.44, "volume": 34459.0}, {"date": "2019-09-30", "close": 22.0, "volume": 84317.0}, {"date": "2019-10-01", "close": 21.77, "volume": 59020.0}, {"date": "2019-10-02", "close": 20.72, "volume": 106191.0}, {"date": "2019-10-03", "close": 20.81, "volume": 50350.0}, {"date": "2019-10-04", "close": 21.17, "volume": 47197.0}, {"date": "2019-10-07", "close": 20.95, "volume": 46177.0}, {"date": "2019-10-08", "close": 20.59, "volume": 58633.0}, {"date": "2019-10-09", "close": 20.91, "volume": 50969.0}, {"date": "2019-10-10", "close": 21.1, "volume": 77738.0}, {"date": "2019-10-11", "close": 21.29, "volume": 156045.0}, {"date": "2019-10-14", "close": 21.49, "volume": 65696.0}, {"date": "2019-10-15", "close": 20.97, "volume": 26604.0}, {"date": "2019-10-16", "close": 21.15, "volume": 59665.0}, {"date": "2019-10-17", "close": 21.22, "volume": 39867.0}, {"date": "2019-10-18", "close": 21.48, "volume": 56174.0}, {"date": "2019-10-21", "close": 21.7, "volume": 60692.0}, {"date": "2019-10-22", "close": 21.51, "volume": 62042.0}, {"date": "2019-10-23", "close": 21.45, "volume": 44466.0}, {"date": "2019-10-24", "close": 21.36, "volume": 54510.0}, {"date": "2019-10-25", "close": 20.96, "volume": 40022.0}, {"date": "2019-10-28", "close": 21.0, "volume": 94508.0}, {"date": "2019-10-29", "close": 21.05, "volume": 116573.0}, {"date": "2019-10-30", "close": 21.19, "volume": 54347.0}, {"date": "2019-10-31", "close": 20.87, "volume": 53303.0}, {"date": "2019-11-01", "close": 21.11, "volume": 54805.0}, {"date": "2019-11-04", "close": 21.65, "volume": 63905.0}, {"date": "2019-11-05", "close": 22.02, "volume": 59796.0}, {"date": "2019-11-06", "close": 21.72, "volume": 36463.0}, {"date": "2019-11-07", "close": 21.82, "volume": 35445.0}, {"date": "2019-11-08", "close": 21.49, "volume": 40423.0}, {"date": "2019-11-11", "close": 21.93, "volume": 43172.0}, {"date": "2019-11-12", "close": 21.42, "volume": 33525.0}, {"date": "2019-11-13", "close": 21.34, "volume": 29353.0}, {"date": "2019-11-14", "close": 21.44, "volume": 26082.0}, {"date": "2019-11-15", "close": 21.75, "volume": 88784.0}, {"date": "2019-11-18", "close": 21.58, "volume": 169426.0}, {"date": "2019-11-19", "close": 22.04, "volume": 66088.0}, {"date": "2019-11-20", "close": 21.76, "volume": 23329.0}, {"date": "2019-11-21", "close": 21.73, "volume": 40284.0}, {"date": "2019-11-22", "close": 22.08, "volume": 25846.0}, {"date": "2019-11-25", "close": 21.76, "volume": 64585.0}, {"date": "2019-11-26", "close": 21.92, "volume": 137313.0}, {"date": "2019-11-27", "close": 21.44, "volume": 52584.0}, {"date": "2019-11-29", "close": 21.66, "volume": 32003.0}, {"date": "2019-12-02", "close": 20.98, "volume": 98549.0}, {"date": "2019-12-03", "close": 21.25, "volume": 79094.0}, {"date": "2019-12-04", "close": 21.22, "volume": 106910.0}, {"date": "2019-12-05", "close": 21.11, "volume": 134762.0}, {"date": "2019-12-06", "close": 20.29, "volume": 231983.0}, {"date": "2019-12-09", "close": 20.03, "volume": 742713.0}, {"date": "2019-12-10", "close": 19.74, "volume": 1070534.0}, {"date": "2019-12-11", "close": 19.61, "volume": 281348.0}, {"date": "2019-12-12", "close": 19.66, "volume": 265782.0}, {"date": "2019-12-13", "close": 19.43, "volume": 128015.0}, {"date": "2019-12-16", "close": 19.34, "volume": 89609.0}, {"date": "2019-12-17", "close": 19.31, "volume": 118321.0}, {"date": "2019-12-18", "close": 19.71, "volume": 191309.0}, {"date": "2019-12-19", "close": 19.6, "volume": 260553.0}, {"date": "2019-12-20", "close": 19.5, "volume": 244613.0}, {"date": "2019-12-23", "close": 19.59, "volume": 176075.0}, {"date": "2019-12-24", "close": 19.67, "volume": 72014.0}, {"date": "2019-12-26", "close": 19.69, "volume": 89088.0}, {"date": "2019-12-27", "close": 19.77, "volume": 95292.0}, {"date": "2019-12-30", "close": 20.22, "volume": 107880.0}, {"date": "2019-12-31", "close": 19.99, "volume": 83904.0}, {"date": "2020-01-02", "close": 19.73, "volume": 67048.0}, {"date": "2020-01-03", "close": 19.81, "volume": 37154.0}, {"date": "2020-01-06", "close": 19.7, "volume": 68344.0}, {"date": "2020-01-07", "close": 20.35, "volume": 139158.0}, {"date": "2020-01-08", "close": 20.51, "volume": 119313.0}, {"date": "2020-01-09", "close": 20.96, "volume": 114677.0}, {"date": "2020-01-10", "close": 21.02, "volume": 105174.0}, {"date": "2020-01-13", "close": 21.29, "volume": 132818.0}, {"date": "2020-01-14", "close": 21.5, "volume": 141570.0}, {"date": "2020-01-15", "close": 21.15, "volume": 73010.0}, {"date": "2020-01-16", "close": 21.1, "volume": 42003.0}, {"date": "2020-01-17", "close": 21.24, "volume": 35437.0}, {"date": "2020-01-21", "close": 20.83, "volume": 160134.0}, {"date": "2020-01-22", "close": 20.47, "volume": 92540.0}, {"date": "2020-01-23", "close": 20.49, "volume": 110631.0}, {"date": "2020-01-24", "close": 20.56, "volume": 54054.0}, {"date": "2020-01-27", "close": 20.23, "volume": 75183.0}, {"date": "2020-01-28", "close": 20.15, "volume": 82055.0}, {"date": "2020-01-29", "close": 19.73, "volume": 62549.0}, {"date": "2020-01-30", "close": 19.51, "volume": 84239.0}, {"date": "2020-01-31", "close": 19.17, "volume": 84913.0}, {"date": "2020-02-03", "close": 19.42, "volume": 74515.0}, {"date": "2020-02-04", "close": 19.81, "volume": 99605.0}, {"date": "2020-02-05", "close": 20.39, "volume": 123682.0}, {"date": "2020-02-06", "close": 20.81, "volume": 159097.0}, {"date": "2020-02-07", "close": 20.4, "volume": 114397.0}, {"date": "2020-02-10", "close": 19.9, "volume": 61867.0}, {"date": "2020-02-11", "close": 19.88, "volume": 109751.0}, {"date": "2020-02-12", "close": 20.17, "volume": 91069.0}, {"date": "2020-02-13", "close": 20.14, "volume": 51266.0}, {"date": "2020-02-14", "close": 19.77, "volume": 45483.0}, {"date": "2020-02-18", "close": 20.3, "volume": 63040.0}, {"date": "2020-02-19", "close": 20.36, "volume": 56535.0}, {"date": "2020-02-20", "close": 20.1, "volume": 53511.0}, {"date": "2020-02-21", "close": 19.89, "volume": 59793.0}, {"date": "2020-02-24", "close": 19.77, "volume": 58612.0}, {"date": "2020-02-25", "close": 19.18, "volume": 97714.0}, {"date": "2020-02-26", "close": 19.33, "volume": 60510.0}, {"date": "2020-02-27", "close": 19.03, "volume": 64670.0}, {"date": "2020-02-28", "close": 19.0, "volume": 90653.0}, {"date": "2020-03-02", "close": 19.46, "volume": 102103.0}, {"date": "2020-03-03", "close": 19.56, "volume": 161349.0}, {"date": "2020-03-04", "close": 20.17, "volume": 67195.0}, {"date": "2020-03-05", "close": 20.59, "volume": 99512.0}, {"date": "2020-03-06", "close": 20.2, "volume": 96894.0}, {"date": "2020-03-09", "close": 19.23, "volume": 125271.0}, {"date": "2020-03-10", "close": 19.7, "volume": 109395.0}, {"date": "2020-03-11", "close": 19.61, "volume": 167154.0}, {"date": "2020-03-12", "close": 18.08, "volume": 127941.0}, {"date": "2020-03-13", "close": 19.21, "volume": 244604.0}, {"date": "2020-03-16", "close": 19.46, "volume": 210660.0}, {"date": "2020-03-17", "close": 19.32, "volume": 281718.0}, {"date": "2020-03-18", "close": 16.0, "volume": 210826.0}, {"date": "2020-03-19", "close": 17.57, "volume": 134844.0}, {"date": "2020-03-20", "close": 16.95, "volume": 153666.0}, {"date": "2020-03-23", "close": 17.73, "volume": 221258.0}, {"date": "2020-03-24", "close": 19.04, "volume": 124343.0}, {"date": "2020-03-25", "close": 19.08, "volume": 56528.0}, {"date": "2020-03-26", "close": 20.38, "volume": 139975.0}, {"date": "2020-03-27", "close": 19.83, "volume": 120257.0}, {"date": "2020-03-30", "close": 20.17, "volume": 148425.0}, {"date": "2020-03-31", "close": 20.56, "volume": 161953.0}, {"date": "2020-04-01", "close": 20.6, "volume": 430727.0}, {"date": "2020-04-02", "close": 21.41, "volume": 233255.0}, {"date": "2020-04-03", "close": 21.58, "volume": 136436.0}, {"date": "2020-04-06", "close": 23.12, "volume": 208106.0}, {"date": "2020-04-07", "close": 22.01, "volume": 119132.0}, {"date": "2020-04-08", "close": 21.31, "volume": 87079.0}, {"date": "2020-04-09", "close": 21.48, "volume": 70128.0}, {"date": "2020-04-13", "close": 22.24, "volume": 115663.0}, {"date": "2020-04-14", "close": 22.81, "volume": 116747.0}, {"date": "2020-04-15", "close": 22.45, "volume": 68623.0}, {"date": "2020-04-16", "close": 22.28, "volume": 105975.0}, {"date": "2020-04-17", "close": 22.86, "volume": 92633.0}, {"date": "2020-04-20", "close": 23.19, "volume": 199209.0}, {"date": "2020-04-21", "close": 22.9, "volume": 235244.0}, {"date": "2020-04-22", "close": 24.07, "volume": 237572.0}, {"date": "2020-04-23", "close": 24.0, "volume": 300222.0}, {"date": "2020-04-24", "close": 24.85, "volume": 293206.0}, {"date": "2020-04-27", "close": 25.08, "volume": 344174.0}, {"date": "2020-04-28", "close": 24.75, "volume": 378967.0}, {"date": "2020-04-29", "close": 25.6, "volume": 1518478.0}, {"date": "2020-04-30", "close": 24.75, "volume": 87655.0}, {"date": "2020-05-01", "close": 24.15, "volume": 144179.0}, {"date": "2020-05-04", "close": 24.41, "volume": 100291.0}, {"date": "2020-05-05", "close": 24.55, "volume": 108515.0}, {"date": "2020-05-06", "close": 25.0, "volume": 109084.0}, {"date": "2020-05-07", "close": 24.83, "volume": 69807.0}, {"date": "2020-05-08", "close": 24.21, "volume": 96088.0}, {"date": "2020-05-11", "close": 23.13, "volume": 211757.0}, {"date": "2020-05-12", "close": 23.89, "volume": 109954.0}, {"date": "2020-05-13", "close": 23.46, "volume": 172330.0}, {"date": "2020-05-14", "close": 23.95, "volume": 127125.0}, {"date": "2020-05-15", "close": 23.66, "volume": 83254.0}, {"date": "2020-05-18", "close": 23.7, "volume": 61068.0}, {"date": "2020-05-19", "close": 23.87, "volume": 104750.0}, {"date": "2020-05-20", "close": 23.8, "volume": 107240.0}, {"date": "2020-05-21", "close": 23.69, "volume": 46613.0}, {"date": "2020-05-22", "close": 23.96, "volume": 78305.0}, {"date": "2020-05-26", "close": 23.74, "volume": 78339.0}, {"date": "2020-05-27", "close": 23.8, "volume": 47694.0}, {"date": "2020-05-28", "close": 23.66, "volume": 79126.0}, {"date": "2020-05-29", "close": 24.44, "volume": 118323.0}, {"date": "2020-06-01", "close": 24.59, "volume": 80872.0}, {"date": "2020-06-02", "close": 24.52, "volume": 80250.0}, {"date": "2020-06-03", "close": 24.34, "volume": 132818.0}, {"date": "2020-06-04", "close": 24.23, "volume": 49566.0}, {"date": "2020-06-05", "close": 23.81, "volume": 68038.0}, {"date": "2020-06-08", "close": 23.38, "volume": 101312.0}, {"date": "2020-06-09", "close": 24.17, "volume": 105190.0}, {"date": "2020-06-10", "close": 24.74, "volume": 53183.0}, {"date": "2020-06-11", "close": 23.67, "volume": 71888.0}, {"date": "2020-06-12", "close": 24.29, "volume": 73002.0}, {"date": "2020-06-15", "close": 23.92, "volume": 115992.0}, {"date": "2020-06-16", "close": 24.48, "volume": 53299.0}, {"date": "2020-06-17", "close": 24.29, "volume": 75248.0}, {"date": "2020-06-18", "close": 24.54, "volume": 81826.0}, {"date": "2020-06-19", "close": 23.97, "volume": 504305.0}, {"date": "2020-06-22", "close": 24.67, "volume": 114727.0}, {"date": "2020-06-23", "close": 24.84, "volume": 61192.0}, {"date": "2020-06-24", "close": 24.04, "volume": 58028.0}, {"date": "2020-06-25", "close": 23.69, "volume": 43477.0}, {"date": "2020-06-26", "close": 24.06, "volume": 60789.0}, {"date": "2020-06-29", "close": 24.43, "volume": 77179.0}, {"date": "2020-06-30", "close": 24.41, "volume": 74708.0}, {"date": "2020-07-01", "close": 24.81, "volume": 55277.0}, {"date": "2020-07-02", "close": 25.74, "volume": 143717.0}, {"date": "2020-07-06", "close": 25.88, "volume": 130267.0}, {"date": "2020-07-07", "close": 26.02, "volume": 116425.0}, {"date": "2020-07-08", "close": 27.49, "volume": 189523.0}, {"date": "2020-07-09", "close": 28.06, "volume": 152992.0}, {"date": "2020-07-10", "close": 27.68, "volume": 634201.0}, {"date": "2020-07-13", "close": 27.49, "volume": 152650.0}, {"date": "2020-07-14", "close": 27.6, "volume": 53608.0}, {"date": "2020-07-15", "close": 27.37, "volume": 115385.0}, {"date": "2020-07-16", "close": 27.45, "volume": 64786.0}, {"date": "2020-07-17", "close": 26.92, "volume": 61293.0}, {"date": "2020-07-20", "close": 27.15, "volume": 53176.0}, {"date": "2020-07-21", "close": 27.11, "volume": 40626.0}, {"date": "2020-07-22", "close": 26.96, "volume": 52072.0}, {"date": "2020-07-23", "close": 26.35, "volume": 75969.0}, {"date": "2020-07-24", "close": 26.51, "volume": 199997.0}, {"date": "2020-07-27", "close": 26.36, "volume": 153055.0}, {"date": "2020-07-28", "close": 26.57, "volume": 100378.0}, {"date": "2020-07-29", "close": 26.51, "volume": 58755.0}, {"date": "2020-07-30", "close": 26.74, "volume": 74202.0}, {"date": "2020-07-31", "close": 26.64, "volume": 110771.0}, {"date": "2020-08-03", "close": 26.4, "volume": 132398.0}, {"date": "2020-08-04", "close": 26.87, "volume": 73848.0}, {"date": "2020-08-05", "close": 27.23, "volume": 119151.0}, {"date": "2020-08-06", "close": 27.78, "volume": 48220.0}, {"date": "2020-08-07", "close": 28.42, "volume": 49010.0}, {"date": "2020-08-10", "close": 28.08, "volume": 70828.0}, {"date": "2020-08-11", "close": 28.05, "volume": 43803.0}, {"date": "2020-08-12", "close": 28.18, "volume": 65436.0}, {"date": "2020-08-13", "close": 28.28, "volume": 59300.0}, {"date": "2020-08-14", "close": 28.12, "volume": 44780.0}, {"date": "2020-08-17", "close": 28.28, "volume": 136482.0}, {"date": "2020-08-18", "close": 28.14, "volume": 78259.0}, {"date": "2020-08-19", "close": 28.68, "volume": 124100.0}, {"date": "2020-08-20", "close": 28.01, "volume": 56077.0}, {"date": "2020-08-21", "close": 28.43, "volume": 42782.0}, {"date": "2020-08-24", "close": 28.62, "volume": 50545.0}, {"date": "2020-08-25", "close": 29.77, "volume": 134775.0}, {"date": "2020-08-26", "close": 29.69, "volume": 76621.0}, {"date": "2020-08-27", "close": 29.64, "volume": 64675.0}, {"date": "2020-08-28", "close": 29.71, "volume": 46689.0}, {"date": "2020-08-31", "close": 29.59, "volume": 35365.0}, {"date": "2020-09-01", "close": 29.6, "volume": 61402.0}, {"date": "2020-09-02", "close": 29.01, "volume": 118296.0}, {"date": "2020-09-03", "close": 28.79, "volume": 71805.0}, {"date": "2020-09-04", "close": 28.4, "volume": 119866.0}, {"date": "2020-09-08", "close": 29.0, "volume": 81871.0}, {"date": "2020-09-09", "close": 29.57, "volume": 57429.0}, {"date": "2020-09-10", "close": 29.46, "volume": 45531.0}, {"date": "2020-09-11", "close": 29.77, "volume": 115035.0}, {"date": "2020-09-14", "close": 27.97, "volume": 388143.0}, {"date": "2020-09-15", "close": 28.3, "volume": 234779.0}, {"date": "2020-09-16", "close": 28.2, "volume": 247291.0}, {"date": "2020-09-17", "close": 28.38, "volume": 174180.0}, {"date": "2020-09-18", "close": 28.1, "volume": 1188062.0}, {"date": "2020-09-21", "close": 28.13, "volume": 146416.0}, {"date": "2020-09-22", "close": 28.08, "volume": 97719.0}, {"date": "2020-09-23", "close": 27.85, "volume": 176408.0}, {"date": "2020-09-24", "close": 27.76, "volume": 143606.0}, {"date": "2020-09-25", "close": 27.75, "volume": 194259.0}, {"date": "2020-09-28", "close": 27.44, "volume": 228689.0}, {"date": "2020-09-29", "close": 27.4, "volume": 137227.0}, {"date": "2020-09-30", "close": 27.05, "volume": 190736.0}, {"date": "2020-10-01", "close": 27.17, "volume": 123003.0}, {"date": "2020-10-02", "close": 27.43, "volume": 151091.0}, {"date": "2020-10-05", "close": 27.86, "volume": 99136.0}, {"date": "2020-10-06", "close": 27.05, "volume": 85396.0}, {"date": "2020-10-07", "close": 26.51, "volume": 133655.0}, {"date": "2020-10-08", "close": 26.32, "volume": 120242.0}, {"date": "2020-10-09", "close": 26.75, "volume": 136352.0}, {"date": "2020-10-12", "close": 26.66, "volume": 65716.0}, {"date": "2020-10-13", "close": 26.86, "volume": 73646.0}, {"date": "2020-10-14", "close": 26.22, "volume": 39633.0}, {"date": "2020-10-15", "close": 26.01, "volume": 92336.0}, {"date": "2020-10-16", "close": 25.91, "volume": 116281.0}, {"date": "2020-10-19", "close": 26.24, "volume": 111724.0}, {"date": "2020-10-20", "close": 26.71, "volume": 82337.0}, {"date": "2020-10-21", "close": 27.51, "volume": 131288.0}, {"date": "2020-10-22", "close": 27.16, "volume": 73595.0}, {"date": "2020-10-23", "close": 27.11, "volume": 96522.0}, {"date": "2020-10-26", "close": 27.46, "volume": 136090.0}, {"date": "2020-10-27", "close": 27.82, "volume": 95108.0}, {"date": "2020-10-28", "close": 27.42, "volume": 53678.0}, {"date": "2020-10-29", "close": 26.99, "volume": 25993.0}, {"date": "2020-10-30", "close": 26.95, "volume": 68384.0}, {"date": "2020-11-02", "close": 27.0, "volume": 84119.0}, {"date": "2020-11-03", "close": 27.51, "volume": 40463.0}, {"date": "2020-11-04", "close": 27.79, "volume": 19900.0}, {"date": "2020-11-05", "close": 28.07, "volume": 41303.0}, {"date": "2020-11-06", "close": 28.7, "volume": 57845.0}, {"date": "2020-11-09", "close": 29.26, "volume": 62327.0}, {"date": "2020-11-10", "close": 30.19, "volume": 49183.0}, {"date": "2020-11-11", "close": 30.0, "volume": 58508.0}, {"date": "2020-11-12", "close": 29.54, "volume": 61622.0}, {"date": "2020-11-13", "close": 29.22, "volume": 48210.0}, {"date": "2020-11-16", "close": 28.76, "volume": 50334.0}, {"date": "2020-11-17", "close": 28.7, "volume": 26254.0}, {"date": "2020-11-18", "close": 28.6, "volume": 24162.0}, {"date": "2020-11-19", "close": 28.52, "volume": 26403.0}, {"date": "2020-11-20", "close": 28.48, "volume": 32993.0}, {"date": "2020-11-23", "close": 28.78, "volume": 28257.0}, {"date": "2020-11-24", "close": 28.53, "volume": 43001.0}, {"date": "2020-11-25", "close": 27.65, "volume": 29296.0}, {"date": "2020-11-27", "close": 27.58, "volume": 35025.0}, {"date": "2020-11-30", "close": 27.56, "volume": 34489.0}, {"date": "2020-12-01", "close": 28.39, "volume": 50481.0}, {"date": "2020-12-02", "close": 28.8, "volume": 53344.0}, {"date": "2020-12-03", "close": 28.54, "volume": 28328.0}, {"date": "2020-12-04", "close": 28.13, "volume": 27902.0}, {"date": "2020-12-07", "close": 27.72, "volume": 22540.0}, {"date": "2020-12-08", "close": 27.66, "volume": 54429.0}, {"date": "2020-12-09", "close": 27.93, "volume": 38244.0}, {"date": "2020-12-10", "close": 28.38, "volume": 90256.0}, {"date": "2020-12-11", "close": 27.95, "volume": 97292.0}, {"date": "2020-12-14", "close": 28.16, "volume": 19599.0}, {"date": "2020-12-15", "close": 28.66, "volume": 21734.0}, {"date": "2020-12-16", "close": 27.81, "volume": 44087.0}, {"date": "2020-12-17", "close": 27.48, "volume": 64037.0}, {"date": "2020-12-18", "close": 28.57, "volume": 65179.0}, {"date": "2020-12-21", "close": 28.05, "volume": 15897.0}, {"date": "2020-12-22", "close": 27.44, "volume": 63341.0}, {"date": "2020-12-23", "close": 27.88, "volume": 54985.0}, {"date": "2020-12-24", "close": 27.96, "volume": 6727.0}, {"date": "2020-12-28", "close": 28.01, "volume": 27110.0}, {"date": "2020-12-29", "close": 28.1, "volume": 34137.0}, {"date": "2020-12-30", "close": 28.0, "volume": 18100.0}, {"date": "2020-12-31", "close": 27.91, "volume": 24952.0}, {"date": "2021-01-04", "close": 28.8, "volume": 109291.0}, {"date": "2021-01-05", "close": 28.56, "volume": 38258.0}, {"date": "2021-01-06", "close": 28.63, "volume": 35717.0}, {"date": "2021-01-07", "close": 28.45, "volume": 27784.0}, {"date": "2021-01-08", "close": 29.83, "volume": 33290.0}, {"date": "2021-01-11", "close": 30.48, "volume": 35310.0}, {"date": "2021-01-12", "close": 30.34, "volume": 64942.0}, {"date": "2021-01-13", "close": 30.06, "volume": 75381.0}, {"date": "2021-01-14", "close": 30.78, "volume": 33590.0}, {"date": "2021-01-15", "close": 30.73, "volume": 13304.0}, {"date": "2021-01-19", "close": 29.77, "volume": 43534.0}, {"date": "2021-01-20", "close": 30.39, "volume": 33064.0}, {"date": "2021-01-21", "close": 30.07, "volume": 30222.0}, {"date": "2021-01-22", "close": 29.35, "volume": 32572.0}, {"date": "2021-01-25", "close": 29.6, "volume": 45496.0}, {"date": "2021-01-26", "close": 29.17, "volume": 22519.0}, {"date": "2021-01-27", "close": 28.94, "volume": 16234.0}, {"date": "2021-01-28", "close": 28.59, "volume": 86330.0}, {"date": "2021-01-29", "close": 29.85, "volume": 817576.0}, {"date": "2021-02-01", "close": 29.93, "volume": 697054.0}, {"date": "2021-02-02", "close": 30.15, "volume": 351228.0}, {"date": "2021-02-03", "close": 29.26, "volume": 453877.0}, {"date": "2021-02-04", "close": 28.7, "volume": 205378.0}, {"date": "2021-02-05", "close": 28.62, "volume": 127812.0}, {"date": "2021-02-08", "close": 28.89, "volume": 143943.0}, {"date": "2021-02-09", "close": 28.78, "volume": 134321.0}, {"date": "2021-02-10", "close": 28.82, "volume": 109654.0}, {"date": "2021-02-11", "close": 28.52, "volume": 76977.0}, {"date": "2021-02-12", "close": 28.5, "volume": 46805.0}, {"date": "2021-02-16", "close": 28.85, "volume": 95719.0}, {"date": "2021-02-17", "close": 27.9, "volume": 275089.0}, {"date": "2021-02-18", "close": 27.91, "volume": 84120.0}, {"date": "2021-02-19", "close": 27.54, "volume": 75794.0}, {"date": "2021-02-22", "close": 26.62, "volume": 110611.0}, {"date": "2021-02-23", "close": 26.78, "volume": 95859.0}, {"date": "2021-02-24", "close": 26.52, "volume": 80046.0}, {"date": "2021-02-25", "close": 26.55, "volume": 60758.0}, {"date": "2021-02-26", "close": 26.36, "volume": 56059.0}, {"date": "2021-03-01", "close": 26.68, "volume": 48771.0}, {"date": "2021-03-02", "close": 27.17, "volume": 131080.0}, {"date": "2021-03-03", "close": 26.67, "volume": 88602.0}, {"date": "2021-03-04", "close": 25.78, "volume": 134634.0}, {"date": "2021-03-05", "close": 26.88, "volume": 108348.0}, {"date": "2021-03-08", "close": 26.71, "volume": 70807.0}, {"date": "2021-03-09", "close": 26.83, "volume": 74383.0}, {"date": "2021-03-10", "close": 27.73, "volume": 122645.0}, {"date": "2021-03-11", "close": 27.21, "volume": 87129.0}, {"date": "2021-03-12", "close": 27.32, "volume": 56877.0}, {"date": "2021-03-15", "close": 27.46, "volume": 300969.0}, {"date": "2021-03-16", "close": 27.1, "volume": 251848.0}, {"date": "2021-03-17", "close": 27.33, "volume": 175158.0}, {"date": "2021-03-18", "close": 26.74, "volume": 135373.0}, {"date": "2021-03-19", "close": 25.71, "volume": 538640.0}, {"date": "2021-03-22", "close": 25.22, "volume": 151320.0}, {"date": "2021-03-23", "close": 25.31, "volume": 47397.0}, {"date": "2021-03-24", "close": 25.24, "volume": 79669.0}, {"date": "2021-03-25", "close": 25.63, "volume": 67023.0}, {"date": "2021-03-26", "close": 25.97, "volume": 43774.0}, {"date": "2021-03-29", "close": 26.16, "volume": 66359.0}, {"date": "2021-03-30", "close": 26.34, "volume": 62410.0}, {"date": "2021-03-31", "close": 26.16, "volume": 85114.0}, {"date": "2021-04-01", "close": 26.2, "volume": 96934.0}, {"date": "2021-04-05", "close": 26.48, "volume": 96859.0}, {"date": "2021-04-06", "close": 25.98, "volume": 135688.0}, {"date": "2021-04-07", "close": 26.17, "volume": 60674.0}, {"date": "2021-04-08", "close": 26.04, "volume": 50506.0}, {"date": "2021-04-09", "close": 26.01, "volume": 41808.0}, {"date": "2021-04-12", "close": 25.65, "volume": 44463.0}, {"date": "2021-04-13", "close": 25.65, "volume": 95721.0}, {"date": "2021-04-14", "close": 25.58, "volume": 59353.0}, {"date": "2021-04-15", "close": 25.65, "volume": 57384.0}, {"date": "2021-04-16", "close": 25.96, "volume": 50192.0}, {"date": "2021-04-19", "close": 26.03, "volume": 30710.0}, {"date": "2021-04-20", "close": 26.04, "volume": 109518.0}, {"date": "2021-04-21", "close": 26.7, "volume": 59800.0}, {"date": "2021-04-22", "close": 26.68, "volume": 56822.0}, {"date": "2021-04-23", "close": 26.68, "volume": 69081.0}, {"date": "2021-04-26", "close": 26.29, "volume": 47223.0}, {"date": "2021-04-27", "close": 26.55, "volume": 48235.0}, {"date": "2021-04-28", "close": 26.34, "volume": 24960.0}, {"date": "2021-04-29", "close": 26.59, "volume": 43576.0}, {"date": "2021-04-30", "close": 26.2, "volume": 30407.0}, {"date": "2021-05-03", "close": 26.1, "volume": 68410.0}, {"date": "2021-05-04", "close": 25.74, "volume": 102330.0}, {"date": "2021-05-05", "close": 26.13, "volume": 20905.0}, {"date": "2021-05-06", "close": 26.59, "volume": 60578.0}, {"date": "2021-05-07", "close": 26.41, "volume": 39115.0}, {"date": "2021-05-10", "close": 26.63, "volume": 149329.0}, {"date": "2021-05-11", "close": 27.09, "volume": 265638.0}, {"date": "2021-05-12", "close": 26.3, "volume": 160054.0}, {"date": "2021-05-13", "close": 26.24, "volume": 40452.0}, {"date": "2021-05-14", "close": 26.68, "volume": 47925.0}, {"date": "2021-05-17", "close": 27.17, "volume": 162638.0}, {"date": "2021-05-18", "close": 26.66, "volume": 121791.0}, {"date": "2021-05-19", "close": 26.66, "volume": 52444.0}, {"date": "2021-05-20", "close": 26.92, "volume": 23672.0}, {"date": "2021-05-21", "close": 26.71, "volume": 28118.0}, {"date": "2021-05-24", "close": 26.5, "volume": 51880.0}, {"date": "2021-05-25", "close": 26.75, "volume": 111035.0}, {"date": "2021-05-26", "close": 26.74, "volume": 41702.0}, {"date": "2021-05-27", "close": 26.74, "volume": 54257.0}, {"date": "2021-05-28", "close": 27.57, "volume": 41298.0}, {"date": "2021-06-01", "close": 27.27, "volume": 35380.0}, {"date": "2021-06-02", "close": 27.35, "volume": 25213.0}, {"date": "2021-06-03", "close": 27.35, "volume": 34077.0}, {"date": "2021-06-04", "close": 27.95, "volume": 48089.0}, {"date": "2021-06-07", "close": 28.03, "volume": 26559.0}, {"date": "2021-06-08", "close": 27.88, "volume": 45772.0}, {"date": "2021-06-09", "close": 27.78, "volume": 23315.0}, {"date": "2021-06-10", "close": 27.82, "volume": 53488.0}, {"date": "2021-06-11", "close": 27.64, "volume": 28120.0}, {"date": "2021-06-14", "close": 26.92, "volume": 123763.0}, {"date": "2021-06-15", "close": 27.0, "volume": 94428.0}, {"date": "2021-06-16", "close": 26.65, "volume": 88881.0}, {"date": "2021-06-17", "close": 26.77, "volume": 59106.0}, {"date": "2021-06-18", "close": 26.55, "volume": 562278.0}, {"date": "2021-06-21", "close": 26.01, "volume": 92513.0}, {"date": "2021-06-22", "close": 26.4, "volume": 69974.0}, {"date": "2021-06-23", "close": 26.04, "volume": 51999.0}, {"date": "2021-06-24", "close": 26.19, "volume": 39566.0}, {"date": "2021-06-25", "close": 26.31, "volume": 71340.0}, {"date": "2021-06-28", "close": 26.24, "volume": 60715.0}, {"date": "2021-06-29", "close": 26.27, "volume": 58585.0}, {"date": "2021-06-30", "close": 26.28, "volume": 43951.0}, {"date": "2021-07-01", "close": 26.58, "volume": 61583.0}, {"date": "2021-07-02", "close": 26.74, "volume": 51596.0}, {"date": "2021-07-06", "close": 26.43, "volume": 74667.0}, {"date": "2021-07-07", "close": 25.83, "volume": 69333.0}, {"date": "2021-07-08", "close": 25.63, "volume": 98421.0}, {"date": "2021-07-09", "close": 25.57, "volume": 126171.0}, {"date": "2021-07-12", "close": 25.46, "volume": 55829.0}, {"date": "2021-07-13", "close": 25.43, "volume": 54079.0}, {"date": "2021-07-14", "close": 25.3, "volume": 66738.0}, {"date": "2021-07-15", "close": 25.34, "volume": 49531.0}, {"date": "2021-07-16", "close": 25.5, "volume": 26176.0}, {"date": "2021-07-19", "close": 25.24, "volume": 46599.0}, {"date": "2021-07-20", "close": 25.28, "volume": 105840.0}, {"date": "2021-07-21", "close": 25.16, "volume": 47746.0}, {"date": "2021-07-22", "close": 25.11, "volume": 99289.0}, {"date": "2021-07-23", "close": 24.9, "volume": 50661.0}, {"date": "2021-07-26", "close": 24.75, "volume": 56645.0}, {"date": "2021-07-27", "close": 24.57, "volume": 42709.0}, {"date": "2021-07-28", "close": 24.4, "volume": 55091.0}, {"date": "2021-07-29", "close": 24.62, "volume": 41678.0}, {"date": "2021-07-30", "close": 24.48, "volume": 45775.0}, {"date": "2021-08-02", "close": 24.58, "volume": 58438.0}, {"date": "2021-08-03", "close": 24.5, "volume": 46705.0}, {"date": "2021-08-04", "close": 24.54, "volume": 69077.0}, {"date": "2021-08-05", "close": 24.55, "volume": 56481.0}, {"date": "2021-08-06", "close": 25.04, "volume": 90402.0}, {"date": "2021-08-09", "close": 24.48, "volume": 127604.0}, {"date": "2021-08-10", "close": 24.24, "volume": 263347.0}, {"date": "2021-08-11", "close": 24.3, "volume": 207049.0}, {"date": "2021-08-12", "close": 24.46, "volume": 138541.0}, {"date": "2021-08-13", "close": 25.06, "volume": 73305.0}, {"date": "2021-08-16", "close": 24.99, "volume": 53377.0}, {"date": "2021-08-17", "close": 24.44, "volume": 53398.0}, {"date": "2021-08-18", "close": 24.66, "volume": 68650.0}, {"date": "2021-08-19", "close": 24.24, "volume": 180637.0}, {"date": "2021-08-20", "close": 24.75, "volume": 78242.0}, {"date": "2021-08-23", "close": 24.65, "volume": 41114.0}, {"date": "2021-08-24", "close": 24.71, "volume": 40897.0}, {"date": "2021-08-25", "close": 26.39, "volume": 101050.0}, {"date": "2021-08-26", "close": 28.62, "volume": 203902.0}, {"date": "2021-08-27", "close": 28.81, "volume": 80889.0}, {"date": "2021-08-30", "close": 28.93, "volume": 50662.0}, {"date": "2021-08-31", "close": 29.05, "volume": 67473.0}, {"date": "2021-09-01", "close": 29.25, "volume": 50080.0}, {"date": "2021-09-02", "close": 30.48, "volume": 102516.0}, {"date": "2021-09-03", "close": 29.22, "volume": 45546.0}, {"date": "2021-09-07", "close": 29.36, "volume": 34565.0}, {"date": "2021-09-08", "close": 29.09, "volume": 52364.0}, {"date": "2021-09-09", "close": 28.81, "volume": 34842.0}, {"date": "2021-09-10", "close": 28.48, "volume": 64453.0}, {"date": "2021-09-13", "close": 28.95, "volume": 84446.0}, {"date": "2021-09-14", "close": 29.57, "volume": 112006.0}, {"date": "2021-09-15", "close": 29.46, "volume": 40232.0}, {"date": "2021-09-16", "close": 30.07, "volume": 71167.0}, {"date": "2021-09-17", "close": 29.25, "volume": 131738.0}, {"date": "2021-09-20", "close": 29.51, "volume": 115381.0}, {"date": "2021-09-21", "close": 31.92, "volume": 145410.0}, {"date": "2021-09-22", "close": 33.28, "volume": 113611.0}, {"date": "2021-09-23", "close": 33.11, "volume": 97141.0}, {"date": "2021-09-24", "close": 33.52, "volume": 83566.0}, {"date": "2021-09-27", "close": 32.71, "volume": 39351.0}, {"date": "2021-09-28", "close": 32.32, "volume": 29309.0}, {"date": "2021-09-29", "close": 31.94, "volume": 113284.0}, {"date": "2021-09-30", "close": 32.57, "volume": 85660.0}, {"date": "2021-10-01", "close": 32.31, "volume": 34238.0}, {"date": "2021-10-04", "close": 32.85, "volume": 42819.0}, {"date": "2021-10-05", "close": 33.07, "volume": 68266.0}, {"date": "2021-10-06", "close": 33.41, "volume": 138319.0}, {"date": "2021-10-07", "close": 32.66, "volume": 98207.0}, {"date": "2021-10-08", "close": 33.06, "volume": 91008.0}, {"date": "2021-10-11", "close": 32.54, "volume": 47310.0}, {"date": "2021-10-12", "close": 32.09, "volume": 39819.0}, {"date": "2021-10-13", "close": 31.92, "volume": 28986.0}, {"date": "2021-10-14", "close": 32.02, "volume": 27841.0}, {"date": "2021-10-15", "close": 32.41, "volume": 31729.0}, {"date": "2021-10-18", "close": 31.85, "volume": 28823.0}, {"date": "2021-10-19", "close": 31.98, "volume": 37059.0}, {"date": "2021-10-20", "close": 32.44, "volume": 46956.0}, {"date": "2021-10-21", "close": 31.7, "volume": 45044.0}, {"date": "2021-10-22", "close": 31.36, "volume": 32845.0}, {"date": "2021-10-25", "close": 31.67, "volume": 31968.0}, {"date": "2021-10-26", "close": 32.38, "volume": 47584.0}, {"date": "2021-10-27", "close": 32.25, "volume": 37320.0}, {"date": "2021-10-28", "close": 33.06, "volume": 44582.0}, {"date": "2021-10-29", "close": 32.82, "volume": 31016.0}, {"date": "2021-11-01", "close": 32.97, "volume": 23302.0}, {"date": "2021-11-02", "close": 32.65, "volume": 23766.0}, {"date": "2021-11-03", "close": 32.55, "volume": 27755.0}, {"date": "2021-11-04", "close": 32.72, "volume": 36210.0}, {"date": "2021-11-05", "close": 33.12, "volume": 40313.0}, {"date": "2021-11-08", "close": 32.82, "volume": 27382.0}, {"date": "2021-11-09", "close": 33.09, "volume": 32297.0}, {"date": "2021-11-10", "close": 34.27, "volume": 29561.0}, {"date": "2021-11-11", "close": 34.22, "volume": 27722.0}, {"date": "2021-11-12", "close": 34.17, "volume": 20574.0}, {"date": "2021-11-15", "close": 34.08, "volume": 22127.0}, {"date": "2021-11-16", "close": 34.66, "volume": 28115.0}, {"date": "2021-11-17", "close": 34.18, "volume": 32072.0}, {"date": "2021-11-18", "close": 33.77, "volume": 22050.0}, {"date": "2021-11-19", "close": 33.44, "volume": 20864.0}, {"date": "2021-11-22", "close": 33.08, "volume": 23141.0}, {"date": "2021-11-23", "close": 33.56, "volume": 31472.0}, {"date": "2021-11-24", "close": 34.4, "volume": 42298.0}, {"date": "2021-11-26", "close": 33.24, "volume": 12749.0}, {"date": "2021-11-29", "close": 33.44, "volume": 28765.0}, {"date": "2021-11-30", "close": 33.29, "volume": 36984.0}, {"date": "2021-12-01", "close": 31.93, "volume": 37511.0}, {"date": "2021-12-02", "close": 32.29, "volume": 25075.0}, {"date": "2021-12-03", "close": 32.56, "volume": 18640.0}, {"date": "2021-12-06", "close": 33.46, "volume": 32726.0}, {"date": "2021-12-07", "close": 33.46, "volume": 16301.0}, {"date": "2021-12-08", "close": 34.25, "volume": 23584.0}, {"date": "2021-12-09", "close": 34.34, "volume": 25309.0}, {"date": "2021-12-10", "close": 34.59, "volume": 13152.0}, {"date": "2021-12-13", "close": 33.94, "volume": 33071.0}, {"date": "2021-12-14", "close": 33.86, "volume": 23050.0}, {"date": "2021-12-15", "close": 34.0, "volume": 107442.0}, {"date": "2021-12-16", "close": 35.5, "volume": 37134.0}, {"date": "2021-12-17", "close": 37.15, "volume": 225029.0}, {"date": "2021-12-20", "close": 37.12, "volume": 24726.0}, {"date": "2021-12-21", "close": 36.91, "volume": 26552.0}, {"date": "2021-12-22", "close": 36.9, "volume": 19181.0}, {"date": "2021-12-23", "close": 37.02, "volume": 21325.0}, {"date": "2021-12-27", "close": 36.93, "volume": 20952.0}, {"date": "2021-12-28", "close": 36.65, "volume": 31489.0}, {"date": "2021-12-29", "close": 36.63, "volume": 35725.0}, {"date": "2021-12-30", "close": 36.84, "volume": 33445.0}, {"date": "2021-12-31", "close": 35.72, "volume": 127022.0}, {"date": "2022-01-03", "close": 35.51, "volume": 19551.0}, {"date": "2022-01-04", "close": 35.88, "volume": 21512.0}, {"date": "2022-01-05", "close": 36.33, "volume": 21597.0}, {"date": "2022-01-06", "close": 36.04, "volume": 24662.0}, {"date": "2022-01-07", "close": 35.91, "volume": 22852.0}, {"date": "2022-01-10", "close": 36.36, "volume": 44619.0}, {"date": "2022-01-11", "close": 36.7, "volume": 25678.0}, {"date": "2022-01-12", "close": 37.01, "volume": 20008.0}, {"date": "2022-01-13", "close": 37.79, "volume": 51950.0}, {"date": "2022-01-14", "close": 37.47, "volume": 18658.0}, {"date": "2022-01-18", "close": 36.27, "volume": 26453.0}, {"date": "2022-01-19", "close": 36.69, "volume": 21508.0}, {"date": "2022-01-20", "close": 36.36, "volume": 29370.0}, {"date": "2022-01-21", "close": 36.49, "volume": 32077.0}, {"date": "2022-01-24", "close": 36.24, "volume": 38465.0}, {"date": "2022-01-25", "close": 36.72, "volume": 25314.0}, {"date": "2022-01-26", "close": 36.09, "volume": 22212.0}, {"date": "2022-01-27", "close": 35.97, "volume": 22141.0}, {"date": "2022-01-28", "close": 36.63, "volume": 28641.0}, {"date": "2022-01-31", "close": 36.58, "volume": 18828.0}, {"date": "2022-02-01", "close": 36.19, "volume": 30320.0}, {"date": "2022-02-02", "close": 36.31, "volume": 24693.0}, {"date": "2022-02-03", "close": 36.11, "volume": 19547.0}, {"date": "2022-02-04", "close": 37.0, "volume": 51288.0}, {"date": "2022-02-07", "close": 36.83, "volume": 12165.0}, {"date": "2022-02-08", "close": 36.71, "volume": 18697.0}, {"date": "2022-02-09", "close": 38.61, "volume": 45234.0}, {"date": "2022-02-10", "close": 37.37, "volume": 29626.0}, {"date": "2022-02-11", "close": 35.41, "volume": 33681.0}, {"date": "2022-02-14", "close": 35.12, "volume": 18728.0}, {"date": "2022-02-15", "close": 34.82, "volume": 26580.0}, {"date": "2022-02-16", "close": 35.04, "volume": 40608.0}, {"date": "2022-02-17", "close": 35.02, "volume": 24483.0}, {"date": "2022-02-18", "close": 34.47, "volume": 34026.0}, {"date": "2022-02-22", "close": 34.69, "volume": 31027.0}, {"date": "2022-02-23", "close": 34.9, "volume": 32130.0}, {"date": "2022-02-24", "close": 34.49, "volume": 33744.0}, {"date": "2022-02-25", "close": 35.39, "volume": 22652.0}, {"date": "2022-02-28", "close": 35.19, "volume": 22994.0}, {"date": "2022-03-01", "close": 34.84, "volume": 29191.0}, {"date": "2022-03-02", "close": 34.57, "volume": 31718.0}, {"date": "2022-03-03", "close": 34.91, "volume": 16400.0}, {"date": "2022-03-04", "close": 35.2, "volume": 27933.0}, {"date": "2022-03-07", "close": 35.05, "volume": 33793.0}, {"date": "2022-03-08", "close": 35.58, "volume": 35211.0}, {"date": "2022-03-09", "close": 35.49, "volume": 31823.0}, {"date": "2022-03-10", "close": 34.72, "volume": 19182.0}, {"date": "2022-03-11", "close": 34.54, "volume": 22052.0}, {"date": "2022-03-14", "close": 33.78, "volume": 59739.0}, {"date": "2022-03-15", "close": 33.59, "volume": 61634.0}, {"date": "2022-03-16", "close": 33.45, "volume": 31502.0}, {"date": "2022-03-17", "close": 33.46, "volume": 66584.0}, {"date": "2022-03-18", "close": 33.07, "volume": 108721.0}, {"date": "2022-03-21", "close": 33.14, "volume": 45694.0}, {"date": "2022-03-22", "close": 33.53, "volume": 50324.0}, {"date": "2022-03-23", "close": 33.77, "volume": 23963.0}, {"date": "2022-03-24", "close": 35.63, "volume": 37524.0}, {"date": "2022-03-25", "close": 35.7, "volume": 49575.0}, {"date": "2022-03-28", "close": 36.33, "volume": 28085.0}, {"date": "2022-03-29", "close": 35.85, "volume": 46141.0}, {"date": "2022-03-30", "close": 35.69, "volume": 29193.0}, {"date": "2022-03-31", "close": 35.14, "volume": 48608.0}, {"date": "2022-04-01", "close": 34.86, "volume": 30544.0}, {"date": "2022-04-04", "close": 35.32, "volume": 51201.0}, {"date": "2022-04-05", "close": 35.33, "volume": 19199.0}, {"date": "2022-04-06", "close": 36.07, "volume": 50082.0}, {"date": "2022-04-07", "close": 35.43, "volume": 44868.0}, {"date": "2022-04-08", "close": 35.84, "volume": 27852.0}, {"date": "2022-04-11", "close": 35.25, "volume": 23014.0}, {"date": "2022-04-12", "close": 35.2, "volume": 30500.0}, {"date": "2022-04-13", "close": 35.8, "volume": 19323.0}, {"date": "2022-04-14", "close": 35.77, "volume": 22784.0}, {"date": "2022-04-18", "close": 36.16, "volume": 22626.0}, {"date": "2022-04-19", "close": 36.39, "volume": 29413.0}, {"date": "2022-04-20", "close": 37.2, "volume": 29440.0}, {"date": "2022-04-21", "close": 36.06, "volume": 39772.0}, {"date": "2022-04-22", "close": 35.74, "volume": 12830.0}, {"date": "2022-04-25", "close": 36.11, "volume": 37036.0}, {"date": "2022-04-26", "close": 36.36, "volume": 20338.0}, {"date": "2022-04-27", "close": 36.2, "volume": 21145.0}, {"date": "2022-04-28", "close": 37.3, "volume": 31013.0}, {"date": "2022-04-29", "close": 35.56, "volume": 15743.0}, {"date": "2022-05-02", "close": 35.09, "volume": 29022.0}, {"date": "2022-05-03", "close": 35.71, "volume": 39938.0}, {"date": "2022-05-04", "close": 36.48, "volume": 35864.0}, {"date": "2022-05-05", "close": 37.25, "volume": 101663.0}, {"date": "2022-05-06", "close": 36.85, "volume": 84643.0}, {"date": "2022-05-09", "close": 36.41, "volume": 68980.0}, {"date": "2022-05-10", "close": 35.47, "volume": 102580.0}, {"date": "2022-05-11", "close": 36.15, "volume": 21470.0}, {"date": "2022-05-12", "close": 36.43, "volume": 22268.0}, {"date": "2022-05-13", "close": 36.89, "volume": 22880.0}, {"date": "2022-05-16", "close": 38.35, "volume": 112988.0}, {"date": "2022-05-17", "close": 37.37, "volume": 44283.0}, {"date": "2022-05-18", "close": 37.49, "volume": 22221.0}, {"date": "2022-05-19", "close": 37.49, "volume": 14264.0}, {"date": "2022-05-20", "close": 38.53, "volume": 33266.0}, {"date": "2022-05-23", "close": 38.17, "volume": 30848.0}, {"date": "2022-05-24", "close": 37.33, "volume": 38803.0}, {"date": "2022-05-25", "close": 37.32, "volume": 91546.0}, {"date": "2022-05-26", "close": 37.82, "volume": 30063.0}, {"date": "2022-05-27", "close": 37.68, "volume": 24076.0}, {"date": "2022-05-31", "close": 36.99, "volume": 33602.0}, {"date": "2022-06-01", "close": 36.79, "volume": 33102.0}, {"date": "2022-06-02", "close": 36.24, "volume": 36731.0}, {"date": "2022-06-03", "close": 36.07, "volume": 67599.0}, {"date": "2022-06-06", "close": 35.72, "volume": 26000.0}, {"date": "2022-06-07", "close": 37.0, "volume": 47183.0}, {"date": "2022-06-08", "close": 36.3, "volume": 31986.0}, {"date": "2022-06-09", "close": 36.19, "volume": 15305.0}, {"date": "2022-06-10", "close": 35.26, "volume": 28531.0}, {"date": "2022-06-13", "close": 33.83, "volume": 73200.0}, {"date": "2022-06-14", "close": 33.87, "volume": 41552.0}, {"date": "2022-06-15", "close": 33.26, "volume": 140503.0}, {"date": "2022-06-16", "close": 32.09, "volume": 63506.0}, {"date": "2022-06-17", "close": 33.28, "volume": 363678.0}, {"date": "2022-06-21", "close": 33.17, "volume": 59082.0}, {"date": "2022-06-22", "close": 33.05, "volume": 51317.0}, {"date": "2022-06-23", "close": 30.85, "volume": 85401.0}, {"date": "2022-06-24", "close": 30.86, "volume": 68014.0}, {"date": "2022-06-27", "close": 31.27, "volume": 65822.0}, {"date": "2022-06-28", "close": 31.73, "volume": 85026.0}, {"date": "2022-06-29", "close": 31.4, "volume": 170347.0}, {"date": "2022-06-30", "close": 30.42, "volume": 246246.0}, {"date": "2022-07-01", "close": 30.39, "volume": 260504.0}, {"date": "2022-07-05", "close": 31.35, "volume": 108529.0}, {"date": "2022-07-06", "close": 30.2, "volume": 248464.0}, {"date": "2022-07-07", "close": 29.62, "volume": 144767.0}, {"date": "2022-07-08", "close": 29.91, "volume": 159942.0}, {"date": "2022-07-11", "close": 29.72, "volume": 103444.0}, {"date": "2022-07-12", "close": 29.82, "volume": 81943.0}, {"date": "2022-07-13", "close": 29.87, "volume": 54443.0}, {"date": "2022-07-14", "close": 29.45, "volume": 91280.0}, {"date": "2022-07-15", "close": 29.75, "volume": 96881.0}, {"date": "2022-07-18", "close": 29.65, "volume": 70168.0}, {"date": "2022-07-19", "close": 29.16, "volume": 122187.0}, {"date": "2022-07-20", "close": 29.32, "volume": 67742.0}, {"date": "2022-07-21", "close": 29.46, "volume": 73633.0}, {"date": "2022-07-22", "close": 29.69, "volume": 56938.0}, {"date": "2022-07-25", "close": 28.88, "volume": 90207.0}, {"date": "2022-07-26", "close": 29.14, "volume": 87690.0}, {"date": "2022-07-27", "close": 30.13, "volume": 50248.0}, {"date": "2022-07-28", "close": 30.67, "volume": 63522.0}, {"date": "2022-07-29", "close": 30.63, "volume": 43811.0}, {"date": "2022-08-01", "close": 30.26, "volume": 69813.0}, {"date": "2022-08-02", "close": 30.6, "volume": 77917.0}, {"date": "2022-08-03", "close": 30.75, "volume": 41910.0}, {"date": "2022-08-04", "close": 31.0, "volume": 53157.0}, {"date": "2022-08-05", "close": 31.04, "volume": 48353.0}, {"date": "2022-08-08", "close": 31.42, "volume": 74910.0}, {"date": "2022-08-09", "close": 31.22, "volume": 56160.0}, {"date": "2022-08-10", "close": 31.3, "volume": 61539.0}, {"date": "2022-08-11", "close": 31.7, "volume": 60929.0}, {"date": "2022-08-12", "close": 31.82, "volume": 51021.0}, {"date": "2022-08-15", "close": 31.76, "volume": 64758.0}, {"date": "2022-08-16", "close": 30.34, "volume": 107228.0}, {"date": "2022-08-17", "close": 30.07, "volume": 51220.0}, {"date": "2022-08-18", "close": 30.42, "volume": 69281.0}, {"date": "2022-08-19", "close": 30.47, "volume": 56762.0}, {"date": "2022-08-22", "close": 30.62, "volume": 72597.0}, {"date": "2022-08-23", "close": 30.58, "volume": 59304.0}, {"date": "2022-08-24", "close": 30.6, "volume": 65309.0}, {"date": "2022-08-25", "close": 29.75, "volume": 38042.0}, {"date": "2022-08-26", "close": 29.75, "volume": 57069.0}, {"date": "2022-08-29", "close": 29.75, "volume": 56764.0}, {"date": "2022-08-30", "close": 29.61, "volume": 72371.0}, {"date": "2022-08-31", "close": 29.08, "volume": 67913.0}, {"date": "2022-09-01", "close": 28.67, "volume": 92372.0}, {"date": "2022-09-02", "close": 28.75, "volume": 65736.0}, {"date": "2022-09-06", "close": 29.56, "volume": 105553.0}, {"date": "2022-09-07", "close": 28.93, "volume": 100071.0}, {"date": "2022-09-08", "close": 28.37, "volume": 76972.0}, {"date": "2022-09-09", "close": 28.84, "volume": 69002.0}, {"date": "2022-09-12", "close": 29.48, "volume": 56846.0}, {"date": "2022-09-13", "close": 28.55, "volume": 92382.0}, {"date": "2022-09-14", "close": 28.46, "volume": 84562.0}, {"date": "2022-09-15", "close": 28.04, "volume": 74830.0}, {"date": "2022-09-16", "close": 28.98, "volume": 160254.0}, {"date": "2022-09-19", "close": 28.34, "volume": 92705.0}, {"date": "2022-09-20", "close": 27.97, "volume": 99698.0}, {"date": "2022-09-21", "close": 27.47, "volume": 57661.0}, {"date": "2022-09-22", "close": 27.69, "volume": 76249.0}, {"date": "2022-09-23", "close": 26.64, "volume": 62491.0}, {"date": "2022-09-26", "close": 26.14, "volume": 104518.0}, {"date": "2022-09-27", "close": 25.66, "volume": 128015.0}, {"date": "2022-09-28", "close": 25.73, "volume": 89179.0}, {"date": "2022-09-29", "close": 24.85, "volume": 88619.0}, {"date": "2022-09-30", "close": 25.3, "volume": 87055.0}, {"date": "2022-10-03", "close": 25.59, "volume": 65768.0}, {"date": "2022-10-04", "close": 25.85, "volume": 125653.0}, {"date": "2022-10-05", "close": 25.03, "volume": 91269.0}, {"date": "2022-10-06", "close": 25.39, "volume": 125983.0}, {"date": "2022-10-07", "close": 24.87, "volume": 81829.0}, {"date": "2022-10-10", "close": 24.33, "volume": 65943.0}, {"date": "2022-10-11", "close": 24.0, "volume": 101816.0}, {"date": "2022-10-12", "close": 24.04, "volume": 97405.0}, {"date": "2022-10-13", "close": 24.42, "volume": 78954.0}, {"date": "2022-10-14", "close": 24.1, "volume": 50841.0}, {"date": "2022-10-17", "close": 24.99, "volume": 78825.0}, {"date": "2022-10-18", "close": 25.16, "volume": 65330.0}, {"date": "2022-10-19", "close": 26.1, "volume": 107920.0}, {"date": "2022-10-20", "close": 25.31, "volume": 87781.0}, {"date": "2022-10-21", "close": 25.32, "volume": 68552.0}, {"date": "2022-10-24", "close": 25.43, "volume": 87287.0}, {"date": "2022-10-25", "close": 26.13, "volume": 70622.0}, {"date": "2022-10-26", "close": 26.65, "volume": 62573.0}, {"date": "2022-10-27", "close": 27.35, "volume": 109092.0}, {"date": "2022-10-28", "close": 27.65, "volume": 68374.0}, {"date": "2022-10-31", "close": 27.52, "volume": 41266.0}, {"date": "2022-11-01", "close": 27.45, "volume": 72417.0}, {"date": "2022-11-02", "close": 27.48, "volume": 53798.0}, {"date": "2022-11-03", "close": 26.95, "volume": 38404.0}, {"date": "2022-11-04", "close": 27.3, "volume": 50846.0}, {"date": "2022-11-07", "close": 27.68, "volume": 65849.0}, {"date": "2022-11-08", "close": 28.01, "volume": 53632.0}, {"date": "2022-11-09", "close": 26.33, "volume": 73491.0}, {"date": "2022-11-10", "close": 27.4, "volume": 45320.0}, {"date": "2022-11-11", "close": 27.11, "volume": 46017.0}, {"date": "2022-11-14", "close": 27.45, "volume": 48793.0}, {"date": "2022-11-15", "close": 27.25, "volume": 49739.0}, {"date": "2022-11-16", "close": 26.88, "volume": 27209.0}, {"date": "2022-11-17", "close": 27.21, "volume": 42388.0}, {"date": "2022-11-18", "close": 27.7, "volume": 29796.0}, {"date": "2022-11-21", "close": 27.74, "volume": 30540.0}, {"date": "2022-11-22", "close": 27.7, "volume": 34658.0}, {"date": "2022-11-23", "close": 27.77, "volume": 38456.0}, {"date": "2022-11-25", "close": 28.89, "volume": 51735.0}, {"date": "2022-11-28", "close": 29.26, "volume": 90093.0}, {"date": "2022-11-29", "close": 29.15, "volume": 120175.0}, {"date": "2022-11-30", "close": 29.84, "volume": 61801.0}, {"date": "2022-12-01", "close": 30.08, "volume": 42615.0}, {"date": "2022-12-02", "close": 29.26, "volume": 38144.0}, {"date": "2022-12-05", "close": 28.9, "volume": 34335.0}, {"date": "2022-12-06", "close": 29.42, "volume": 44318.0}, {"date": "2022-12-07", "close": 29.9, "volume": 48447.0}, {"date": "2022-12-08", "close": 29.87, "volume": 37476.0}, {"date": "2022-12-09", "close": 30.18, "volume": 54815.0}, {"date": "2022-12-12", "close": 29.66, "volume": 31292.0}, {"date": "2022-12-13", "close": 29.34, "volume": 44286.0}, {"date": "2022-12-14", "close": 28.67, "volume": 32285.0}, {"date": "2022-12-15", "close": 27.48, "volume": 44468.0}, {"date": "2022-12-16", "close": 26.81, "volume": 77013.0}, {"date": "2022-12-19", "close": 20.46, "volume": 218844.0}, {"date": "2022-12-20", "close": 20.75, "volume": 222414.0}, {"date": "2022-12-21", "close": 22.66, "volume": 204587.0}, {"date": "2022-12-22", "close": 22.21, "volume": 126188.0}, {"date": "2022-12-23", "close": 22.65, "volume": 102372.0}, {"date": "2022-12-27", "close": 22.2, "volume": 52615.0}, {"date": "2022-12-28", "close": 22.22, "volume": 112111.0}, {"date": "2022-12-29", "close": 22.67, "volume": 81458.0}, {"date": "2022-12-30", "close": 22.8, "volume": 99727.0}, {"date": "2023-01-03", "close": 23.71, "volume": 139402.0}, {"date": "2023-01-04", "close": 25.11, "volume": 179033.0}, {"date": "2023-01-05", "close": 24.66, "volume": 182235.0}, {"date": "2023-01-06", "close": 24.56, "volume": 130273.0}, {"date": "2023-01-09", "close": 24.69, "volume": 134872.0}, {"date": "2023-01-10", "close": 25.51, "volume": 170496.0}, {"date": "2023-01-11", "close": 25.55, "volume": 100008.0}, {"date": "2023-01-12", "close": 25.34, "volume": 99303.0}, {"date": "2023-01-13", "close": 25.64, "volume": 56607.0}, {"date": "2023-01-17", "close": 25.85, "volume": 70764.0}, {"date": "2023-01-18", "close": 25.98, "volume": 192798.0}, {"date": "2023-01-19", "close": 26.64, "volume": 148258.0}, {"date": "2023-01-20", "close": 26.74, "volume": 53153.0}, {"date": "2023-01-23", "close": 27.35, "volume": 43650.0}, {"date": "2023-01-24", "close": 27.23, "volume": 35596.0}, {"date": "2023-01-25", "close": 27.69, "volume": 63686.0}, {"date": "2023-01-26", "close": 27.0, "volume": 45496.0}, {"date": "2023-01-27", "close": 26.36, "volume": 90828.0}, {"date": "2023-01-30", "close": 25.89, "volume": 93553.0}, {"date": "2023-01-31", "close": 25.6, "volume": 81978.0}, {"date": "2023-02-01", "close": 26.0, "volume": 52181.0}, {"date": "2023-02-02", "close": 26.75, "volume": 41855.0}, {"date": "2023-02-03", "close": 26.46, "volume": 49173.0}, {"date": "2023-02-06", "close": 25.6, "volume": 62176.0}, {"date": "2023-02-07", "close": 25.09, "volume": 61055.0}, {"date": "2023-02-08", "close": 25.36, "volume": 51425.0}, {"date": "2023-02-09", "close": 24.97, "volume": 62699.0}, {"date": "2023-02-10", "close": 24.7, "volume": 247141.0}, {"date": "2023-02-13", "close": 25.0, "volume": 99037.0}, {"date": "2023-02-14", "close": 24.69, "volume": 55828.0}, {"date": "2023-02-15", "close": 24.36, "volume": 89197.0}, {"date": "2023-02-16", "close": 24.34, "volume": 43901.0}, {"date": "2023-02-17", "close": 24.67, "volume": 49978.0}, {"date": "2023-02-21", "close": 24.44, "volume": 73487.0}, {"date": "2023-02-22", "close": 24.53, "volume": 65143.0}, {"date": "2023-02-23", "close": 24.26, "volume": 38461.0}, {"date": "2023-02-24", "close": 23.73, "volume": 58528.0}, {"date": "2023-02-27", "close": 23.8, "volume": 62978.0}, {"date": "2023-02-28", "close": 23.45, "volume": 99335.0}, {"date": "2023-03-01", "close": 23.73, "volume": 63083.0}, {"date": "2023-03-02", "close": 23.94, "volume": 75562.0}, {"date": "2023-03-03", "close": 24.36, "volume": 56992.0}, {"date": "2023-03-06", "close": 24.24, "volume": 60590.0}, {"date": "2023-03-07", "close": 23.67, "volume": 37289.0}, {"date": "2023-03-08", "close": 24.09, "volume": 57328.0}, {"date": "2023-03-09", "close": 23.12, "volume": 60893.0}, {"date": "2023-03-10", "close": 23.22, "volume": 53684.0}, {"date": "2023-03-13", "close": 22.7, "volume": 74847.0}, {"date": "2023-03-14", "close": 23.25, "volume": 55380.0}, {"date": "2023-03-15", "close": 23.25, "volume": 45293.0}, {"date": "2023-03-16", "close": 23.1, "volume": 77412.0}, {"date": "2023-03-17", "close": 23.21, "volume": 154329.0}, {"date": "2023-03-20", "close": 24.06, "volume": 63780.0}, {"date": "2023-03-21", "close": 24.45, "volume": 39564.0}, {"date": "2023-03-22", "close": 24.84, "volume": 64659.0}, {"date": "2023-03-23", "close": 24.14, "volume": 89106.0}, {"date": "2023-03-24", "close": 24.23, "volume": 81898.0}, {"date": "2023-03-27", "close": 24.35, "volume": 39729.0}, {"date": "2023-03-28", "close": 24.6, "volume": 89918.0}, {"date": "2023-03-29", "close": 24.79, "volume": 91838.0}, {"date": "2023-03-30", "close": 24.89, "volume": 65913.0}, {"date": "2023-03-31", "close": 25.25, "volume": 93244.0}, {"date": "2023-04-03", "close": 24.63, "volume": 78205.0}, {"date": "2023-04-04", "close": 23.84, "volume": 94265.0}, {"date": "2023-04-05", "close": 24.28, "volume": 147185.0}, {"date": "2023-04-06", "close": 23.32, "volume": 97400.0}, {"date": "2023-04-10", "close": 23.57, "volume": 63168.0}, {"date": "2023-04-11", "close": 22.89, "volume": 51611.0}, {"date": "2023-04-12", "close": 22.48, "volume": 60505.0}, {"date": "2023-04-13", "close": 23.22, "volume": 55632.0}, {"date": "2023-04-14", "close": 22.79, "volume": 94949.0}, {"date": "2023-04-17", "close": 22.77, "volume": 52492.0}, {"date": "2023-04-18", "close": 22.25, "volume": 71285.0}, {"date": "2023-04-19", "close": 22.26, "volume": 69935.0}, {"date": "2023-04-20", "close": 22.0, "volume": 80493.0}, {"date": "2023-04-21", "close": 22.03, "volume": 61066.0}, {"date": "2023-04-24", "close": 21.64, "volume": 89282.0}, {"date": "2023-04-25", "close": 21.49, "volume": 72349.0}, {"date": "2023-04-26", "close": 21.39, "volume": 108587.0}, {"date": "2023-04-27", "close": 21.37, "volume": 103586.0}, {"date": "2023-04-28", "close": 21.61, "volume": 104363.0}, {"date": "2023-05-01", "close": 21.43, "volume": 70406.0}, {"date": "2023-05-02", "close": 21.45, "volume": 91500.0}, {"date": "2023-05-03", "close": 21.66, "volume": 74631.0}, {"date": "2023-05-04", "close": 22.32, "volume": 65423.0}, {"date": "2023-05-05", "close": 22.54, "volume": 32389.0}, {"date": "2023-05-08", "close": 21.83, "volume": 120334.0}, {"date": "2023-05-09", "close": 21.39, "volume": 67294.0}, {"date": "2023-05-10", "close": 21.86, "volume": 28899.0}, {"date": "2023-05-11", "close": 21.58, "volume": 47563.0}, {"date": "2023-05-12", "close": 21.84, "volume": 41049.0}, {"date": "2023-05-15", "close": 21.84, "volume": 51492.0}, {"date": "2023-05-16", "close": 21.41, "volume": 52825.0}, {"date": "2023-05-17", "close": 21.89, "volume": 65393.0}, {"date": "2023-05-18", "close": 22.57, "volume": 43199.0}, {"date": "2023-05-19", "close": 22.9, "volume": 46966.0}, {"date": "2023-05-22", "close": 22.85, "volume": 45595.0}, {"date": "2023-05-23", "close": 22.57, "volume": 57583.0}, {"date": "2023-05-24", "close": 22.31, "volume": 23497.0}, {"date": "2023-05-25", "close": 22.05, "volume": 45818.0}, {"date": "2023-05-26", "close": 22.14, "volume": 49902.0}, {"date": "2023-05-30", "close": 21.49, "volume": 72040.0}, {"date": "2023-05-31", "close": 21.14, "volume": 71819.0}, {"date": "2023-06-01", "close": 21.77, "volume": 60659.0}, {"date": "2023-06-02", "close": 22.4, "volume": 51198.0}, {"date": "2023-06-05", "close": 22.13, "volume": 40284.0}, {"date": "2023-06-06", "close": 22.28, "volume": 58262.0}, {"date": "2023-06-07", "close": 22.56, "volume": 25115.0}, {"date": "2023-06-08", "close": 22.75, "volume": 46836.0}, {"date": "2023-06-09", "close": 22.8, "volume": 40610.0}, {"date": "2023-06-12", "close": 22.79, "volume": 15232.0}, {"date": "2023-06-13", "close": 22.93, "volume": 25686.0}, {"date": "2023-06-14", "close": 22.34, "volume": 31299.0}, {"date": "2023-06-15", "close": 23.17, "volume": 27931.0}, {"date": "2023-06-16", "close": 22.74, "volume": 29452.0}, {"date": "2023-06-20", "close": 23.8, "volume": 65728.0}, {"date": "2023-06-21", "close": 23.74, "volume": 39487.0}, {"date": "2023-06-22", "close": 23.99, "volume": 55662.0}, {"date": "2023-06-23", "close": 23.56, "volume": 61036.0}, {"date": "2023-06-26", "close": 23.52, "volume": 45272.0}, {"date": "2023-06-27", "close": 23.96, "volume": 27540.0}, {"date": "2023-06-28", "close": 23.82, "volume": 36257.0}, {"date": "2023-06-29", "close": 23.48, "volume": 38460.0}, {"date": "2023-06-30", "close": 23.37, "volume": 26514.0}, {"date": "2023-07-03", "close": 23.75, "volume": 13025.0}, {"date": "2023-07-05", "close": 23.66, "volume": 45750.0}, {"date": "2023-07-06", "close": 23.09, "volume": 35570.0}, {"date": "2023-07-07", "close": 23.02, "volume": 39205.0}, {"date": "2023-07-10", "close": 22.82, "volume": 33900.0}, {"date": "2023-07-11", "close": 23.2, "volume": 49186.0}, {"date": "2023-07-12", "close": 23.4, "volume": 34242.0}, {"date": "2023-07-13", "close": 23.81, "volume": 37612.0}, {"date": "2023-07-14", "close": 23.53, "volume": 44982.0}, {"date": "2023-07-17", "close": 23.33, "volume": 65852.0}, {"date": "2023-07-18", "close": 23.33, "volume": 35431.0}, {"date": "2023-07-19", "close": 23.57, "volume": 41774.0}, {"date": "2023-07-20", "close": 23.47, "volume": 23133.0}, {"date": "2023-07-21", "close": 23.37, "volume": 27938.0}, {"date": "2023-07-24", "close": 23.54, "volume": 18433.0}, {"date": "2023-07-25", "close": 24.16, "volume": 43668.0}, {"date": "2023-07-26", "close": 24.05, "volume": 45570.0}, {"date": "2023-07-27", "close": 24.0, "volume": 32170.0}, {"date": "2023-07-28", "close": 23.76, "volume": 48166.0}, {"date": "2023-07-31", "close": 23.37, "volume": 31353.0}, {"date": "2023-08-01", "close": 23.67, "volume": 29470.0}, {"date": "2023-08-02", "close": 23.21, "volume": 26578.0}, {"date": "2023-08-03", "close": 23.13, "volume": 38965.0}, {"date": "2023-08-04", "close": 22.89, "volume": 21986.0}, {"date": "2023-08-07", "close": 22.96, "volume": 35327.0}, {"date": "2023-08-08", "close": 22.79, "volume": 23242.0}, {"date": "2023-08-09", "close": 23.06, "volume": 18854.0}, {"date": "2023-08-10", "close": 23.09, "volume": 33982.0}, {"date": "2023-08-11", "close": 23.0, "volume": 25206.0}, {"date": "2023-08-14", "close": 22.56, "volume": 52308.0}, {"date": "2023-08-15", "close": 21.93, "volume": 60758.0}, {"date": "2023-08-16", "close": 21.52, "volume": 50337.0}, {"date": "2023-08-17", "close": 21.19, "volume": 59807.0}, {"date": "2023-08-18", "close": 21.24, "volume": 51365.0}, {"date": "2023-08-21", "close": 21.19, "volume": 38442.0}, {"date": "2023-08-22", "close": 21.13, "volume": 39355.0}, {"date": "2023-08-23", "close": 21.05, "volume": 37933.0}, {"date": "2023-08-24", "close": 21.13, "volume": 36164.0}, {"date": "2023-08-25", "close": 20.85, "volume": 41830.0}, {"date": "2023-08-28", "close": 20.78, "volume": 58377.0}, {"date": "2023-08-29", "close": 20.87, "volume": 37712.0}, {"date": "2023-08-30", "close": 21.18, "volume": 30383.0}, {"date": "2023-08-31", "close": 20.41, "volume": 46438.0}, {"date": "2023-09-01", "close": 20.52, "volume": 33172.0}, {"date": "2023-09-05", "close": 20.75, "volume": 65682.0}, {"date": "2023-09-06", "close": 20.84, "volume": 40026.0}, {"date": "2023-09-07", "close": 20.79, "volume": 73448.0}, {"date": "2023-09-08", "close": 20.9, "volume": 60335.0}, {"date": "2023-09-11", "close": 20.74, "volume": 50532.0}, {"date": "2023-09-12", "close": 20.35, "volume": 66111.0}, {"date": "2023-09-13", "close": 19.92, "volume": 67028.0}, {"date": "2023-09-14", "close": 20.04, "volume": 54874.0}, {"date": "2023-09-15", "close": 19.61, "volume": 42419.0}, {"date": "2023-09-18", "close": 19.2, "volume": 92139.0}, {"date": "2023-09-19", "close": 19.17, "volume": 101645.0}, {"date": "2023-09-20", "close": 19.77, "volume": 75494.0}, {"date": "2023-09-21", "close": 19.81, "volume": 77292.0}, {"date": "2023-09-22", "close": 19.77, "volume": 93335.0}, {"date": "2023-09-25", "close": 20.36, "volume": 63074.0}, {"date": "2023-09-26", "close": 20.3, "volume": 100310.0}, {"date": "2023-09-27", "close": 20.5, "volume": 103063.0}, {"date": "2023-09-28", "close": 21.1, "volume": 131997.0}, {"date": "2023-09-29", "close": 20.66, "volume": 62574.0}, {"date": "2023-10-02", "close": 20.52, "volume": 48252.0}, {"date": "2023-10-03", "close": 20.5, "volume": 40304.0}, {"date": "2023-10-04", "close": 21.18, "volume": 60484.0}, {"date": "2023-10-05", "close": 21.2, "volume": 71188.0}, {"date": "2023-10-06", "close": 21.41, "volume": 86739.0}, {"date": "2023-10-09", "close": 21.61, "volume": 36512.0}, {"date": "2023-10-10", "close": 21.71, "volume": 67568.0}, {"date": "2023-10-11", "close": 22.02, "volume": 47993.0}, {"date": "2023-10-12", "close": 21.63, "volume": 48823.0}, {"date": "2023-10-13", "close": 21.57, "volume": 30658.0}, {"date": "2023-10-16", "close": 21.81, "volume": 73248.0}, {"date": "2023-10-17", "close": 21.94, "volume": 74107.0}, {"date": "2023-10-18", "close": 21.56, "volume": 67049.0}, {"date": "2023-10-19", "close": 21.54, "volume": 57676.0}, {"date": "2023-10-20", "close": 21.52, "volume": 72229.0}, {"date": "2023-10-23", "close": 21.52, "volume": 59359.0}, {"date": "2023-10-24", "close": 21.72, "volume": 91122.0}, {"date": "2023-10-25", "close": 21.89, "volume": 54092.0}, {"date": "2023-10-26", "close": 21.94, "volume": 50387.0}, {"date": "2023-10-27", "close": 21.61, "volume": 33593.0}, {"date": "2023-10-30", "close": 21.62, "volume": 25669.0}, {"date": "2023-10-31", "close": 21.82, "volume": 83783.0}, {"date": "2023-11-01", "close": 22.23, "volume": 57389.0}, {"date": "2023-11-02", "close": 22.19, "volume": 69703.0}, {"date": "2023-11-03", "close": 22.66, "volume": 71851.0}, {"date": "2023-11-06", "close": 22.55, "volume": 37494.0}, {"date": "2023-11-07", "close": 22.5, "volume": 76253.0}, {"date": "2023-11-08", "close": 22.1, "volume": 34375.0}, {"date": "2023-11-09", "close": 22.24, "volume": 35945.0}, {"date": "2023-11-10", "close": 22.47, "volume": 34440.0}, {"date": "2023-11-13", "close": 22.1, "volume": 131070.0}, {"date": "2023-11-14", "close": 22.74, "volume": 50704.0}, {"date": "2023-11-15", "close": 22.42, "volume": 60057.0}, {"date": "2023-11-16", "close": 22.24, "volume": 33919.0}, {"date": "2023-11-17", "close": 22.51, "volume": 23597.0}, {"date": "2023-11-20", "close": 22.7, "volume": 33375.0}, {"date": "2023-11-21", "close": 22.78, "volume": 20109.0}, {"date": "2023-11-22", "close": 22.85, "volume": 19661.0}, {"date": "2023-11-24", "close": 23.13, "volume": 30991.0}, {"date": "2023-11-27", "close": 23.09, "volume": 23418.0}, {"date": "2023-11-28", "close": 22.97, "volume": 32115.0}, {"date": "2023-11-29", "close": 22.71, "volume": 27406.0}, {"date": "2023-11-30", "close": 23.13, "volume": 29355.0}, {"date": "2023-12-01", "close": 23.09, "volume": 40329.0}, {"date": "2023-12-04", "close": 22.86, "volume": 38742.0}, {"date": "2023-12-05", "close": 22.98, "volume": 12355.0}, {"date": "2023-12-06", "close": 22.74, "volume": 27687.0}, {"date": "2023-12-07", "close": 22.66, "volume": 28825.0}, {"date": "2023-12-08", "close": 22.56, "volume": 23909.0}, {"date": "2023-12-11", "close": 22.58, "volume": 26817.0}, {"date": "2023-12-12", "close": 22.89, "volume": 21754.0}, {"date": "2023-12-13", "close": 23.06, "volume": 63208.0}, {"date": "2023-12-14", "close": 23.12, "volume": 56215.0}, {"date": "2023-12-15", "close": 22.82, "volume": 24970.0}, {"date": "2023-12-18", "close": 23.23, "volume": 41421.0}, {"date": "2023-12-19", "close": 23.27, "volume": 26677.0}, {"date": "2023-12-20", "close": 23.75, "volume": 47776.0}, {"date": "2023-12-21", "close": 23.42, "volume": 48565.0}, {"date": "2023-12-22", "close": 23.32, "volume": 23438.0}, {"date": "2023-12-26", "close": 23.45, "volume": 14958.0}, {"date": "2023-12-27", "close": 23.33, "volume": 50752.0}, {"date": "2023-12-28", "close": 23.19, "volume": 15146.0}, {"date": "2023-12-29", "close": 23.43, "volume": 22258.0}, {"date": "2024-01-02", "close": 23.43, "volume": 27076.0}, {"date": "2024-01-03", "close": 23.3, "volume": 32617.0}, {"date": "2024-01-04", "close": 23.47, "volume": 17449.0}, {"date": "2024-01-05", "close": 23.42, "volume": 36453.0}, {"date": "2024-01-08", "close": 23.58, "volume": 53151.0}, {"date": "2024-01-09", "close": 23.32, "volume": 26986.0}, {"date": "2024-01-10", "close": 23.16, "volume": 17597.0}, {"date": "2024-01-11", "close": 22.94, "volume": 30192.0}, {"date": "2024-01-12", "close": 23.02, "volume": 22757.0}, {"date": "2024-01-16", "close": 22.61, "volume": 39027.0}, {"date": "2024-01-17", "close": 22.77, "volume": 26848.0}, {"date": "2024-01-18", "close": 22.87, "volume": 43987.0}, {"date": "2024-01-19", "close": 22.76, "volume": 16499.0}, {"date": "2024-01-22", "close": 22.96, "volume": 18862.0}, {"date": "2024-01-23", "close": 22.64, "volume": 39622.0}, {"date": "2024-01-24", "close": 22.21, "volume": 31958.0}, {"date": "2024-01-25", "close": 22.63, "volume": 30628.0}, {"date": "2024-01-26", "close": 22.69, "volume": 28555.0}, {"date": "2024-01-29", "close": 22.75, "volume": 23741.0}, {"date": "2024-01-30", "close": 22.64, "volume": 14281.0}, {"date": "2024-01-31", "close": 22.35, "volume": 20834.0}, {"date": "2024-02-01", "close": 22.32, "volume": 16882.0}, {"date": "2024-02-02", "close": 22.59, "volume": 33881.0}, {"date": "2024-02-05", "close": 22.36, "volume": 15830.0}, {"date": "2024-02-06", "close": 23.33, "volume": 54257.0}, {"date": "2024-02-07", "close": 23.35, "volume": 23140.0}, {"date": "2024-02-08", "close": 23.15, "volume": 12809.0}, {"date": "2024-02-09", "close": 23.38, "volume": 25432.0}, {"date": "2024-02-12", "close": 23.2, "volume": 21018.0}, {"date": "2024-02-13", "close": 22.77, "volume": 12413.0}, {"date": "2024-02-14", "close": 23.0, "volume": 12734.0}, {"date": "2024-02-15", "close": 23.06, "volume": 8697.0}, {"date": "2024-02-16", "close": 23.05, "volume": 9378.0}, {"date": "2024-02-20", "close": 22.81, "volume": 15999.0}, {"date": "2024-02-21", "close": 22.93, "volume": 10622.0}, {"date": "2024-02-22", "close": 23.02, "volume": 14085.0}, {"date": "2024-02-23", "close": 23.05, "volume": 8372.0}, {"date": "2024-02-26", "close": 22.34, "volume": 39027.0}, {"date": "2024-02-27", "close": 22.98, "volume": 30987.0}, {"date": "2024-02-28", "close": 23.17, "volume": 16973.0}, {"date": "2024-02-29", "close": 23.04, "volume": 27994.0}, {"date": "2024-03-01", "close": 22.97, "volume": 14898.0}, {"date": "2024-03-04", "close": 22.92, "volume": 9478.0}, {"date": "2024-03-05", "close": 22.79, "volume": 22139.0}, {"date": "2024-03-06", "close": 22.92, "volume": 14227.0}, {"date": "2024-03-07", "close": 22.94, "volume": 17487.0}, {"date": "2024-03-08", "close": 23.12, "volume": 13704.0}, {"date": "2024-03-11", "close": 26.99, "volume": 1046026.0}, {"date": "2024-03-12", "close": 25.73, "volume": 554760.0}, {"date": "2024-03-13", "close": 25.68, "volume": 372686.0}, {"date": "2024-03-14", "close": 25.49, "volume": 342788.0}, {"date": "2024-03-15", "close": 24.88, "volume": 2062656.0}, {"date": "2024-03-18", "close": 25.03, "volume": 168951.0}, {"date": "2024-03-19", "close": 24.15, "volume": 85089.0}, {"date": "2024-03-20", "close": 24.39, "volume": 88156.0}, {"date": "2024-03-21", "close": 24.43, "volume": 35369.0}, {"date": "2024-03-22", "close": 23.71, "volume": 50793.0}, {"date": "2024-03-25", "close": 23.79, "volume": 30629.0}, {"date": "2024-03-26", "close": 24.12, "volume": 40148.0}, {"date": "2024-03-27", "close": 24.42, "volume": 21381.0}, {"date": "2024-03-28", "close": 24.66, "volume": 43781.0}, {"date": "2024-04-01", "close": 24.48, "volume": 45878.0}, {"date": "2024-04-02", "close": 24.01, "volume": 32389.0}, {"date": "2024-04-03", "close": 24.07, "volume": 44945.0}, {"date": "2024-04-04", "close": 23.81, "volume": 28191.0}, {"date": "2024-04-05", "close": 23.8, "volume": 28758.0}, {"date": "2024-04-08", "close": 24.32, "volume": 40036.0}, {"date": "2024-04-09", "close": 24.48, "volume": 24009.0}, {"date": "2024-04-10", "close": 24.22, "volume": 21009.0}, {"date": "2024-04-11", "close": 23.97, "volume": 28868.0}, {"date": "2024-04-12", "close": 23.8, "volume": 30736.0}, {"date": "2024-04-15", "close": 23.94, "volume": 36477.0}, {"date": "2024-04-16", "close": 22.94, "volume": 80740.0}, {"date": "2024-04-17", "close": 22.89, "volume": 43043.0}, {"date": "2024-04-18", "close": 22.75, "volume": 26344.0}, {"date": "2024-04-19", "close": 23.16, "volume": 48593.0}, {"date": "2024-04-22", "close": 22.99, "volume": 42873.0}, {"date": "2024-04-23", "close": 23.71, "volume": 39525.0}, {"date": "2024-04-24", "close": 23.32, "volume": 37423.0}, {"date": "2024-04-25", "close": 23.3, "volume": 29224.0}, {"date": "2024-04-26", "close": 23.79, "volume": 30635.0}, {"date": "2024-04-29", "close": 24.07, "volume": 34022.0}, {"date": "2024-04-30", "close": 23.75, "volume": 48368.0}, {"date": "2024-05-01", "close": 23.68, "volume": 18330.0}, {"date": "2024-05-02", "close": 23.57, "volume": 38440.0}, {"date": "2024-05-03", "close": 23.88, "volume": 35879.0}, {"date": "2024-05-06", "close": 23.94, "volume": 40952.0}, {"date": "2024-05-07", "close": 23.96, "volume": 33971.0}, {"date": "2024-05-08", "close": 24.1, "volume": 17470.0}, {"date": "2024-05-09", "close": 24.36, "volume": 41618.0}, {"date": "2024-05-10", "close": 24.84, "volume": 43456.0}, {"date": "2024-05-13", "close": 25.37, "volume": 41872.0}, {"date": "2024-05-14", "close": 25.39, "volume": 27774.0}, {"date": "2024-05-15", "close": 25.8, "volume": 23132.0}, {"date": "2024-05-16", "close": 25.99, "volume": 21020.0}, {"date": "2024-05-17", "close": 25.63, "volume": 34202.0}, {"date": "2024-05-20", "close": 25.15, "volume": 19331.0}, {"date": "2024-05-21", "close": 24.39, "volume": 31385.0}, {"date": "2024-05-22", "close": 24.08, "volume": 183647.0}, {"date": "2024-05-23", "close": 24.03, "volume": 25934.0}, {"date": "2024-05-24", "close": 24.15, "volume": 25416.0}, {"date": "2024-05-28", "close": 23.87, "volume": 28028.0}, {"date": "2024-05-29", "close": 23.93, "volume": 18437.0}, {"date": "2024-05-30", "close": 24.01, "volume": 37903.0}, {"date": "2024-05-31", "close": 25.25, "volume": 49731.0}, {"date": "2024-06-03", "close": 24.65, "volume": 44115.0}, {"date": "2024-06-04", "close": 24.53, "volume": 33470.0}, {"date": "2024-06-05", "close": 24.89, "volume": 27366.0}, {"date": "2024-06-06", "close": 24.63, "volume": 16417.0}, {"date": "2024-06-07", "close": 25.16, "volume": 26120.0}, {"date": "2024-06-10", "close": 24.82, "volume": 16241.0}, {"date": "2024-06-11", "close": 24.32, "volume": 25550.0}, {"date": "2024-06-12", "close": 24.29, "volume": 14944.0}, {"date": "2024-06-13", "close": 24.32, "volume": 14437.0}, {"date": "2024-06-14", "close": 24.11, "volume": 27062.0}, {"date": "2024-06-17", "close": 24.03, "volume": 27183.0}, {"date": "2024-06-18", "close": 23.82, "volume": 30048.0}, {"date": "2024-06-20", "close": 24.18, "volume": 20072.0}, {"date": "2024-06-21", "close": 23.4, "volume": 183360.0}, {"date": "2024-06-24", "close": 23.15, "volume": 34925.0}, {"date": "2024-06-25", "close": 23.44, "volume": 30348.0}, {"date": "2024-06-26", "close": 23.62, "volume": 29645.0}, {"date": "2024-06-27", "close": 24.22, "volume": 26881.0}, {"date": "2024-06-28", "close": 24.56, "volume": 23321.0}, {"date": "2024-07-01", "close": 24.7, "volume": 24875.0}, {"date": "2024-07-02", "close": 24.69, "volume": 18847.0}, {"date": "2024-07-03", "close": 24.95, "volume": 8404.0}, {"date": "2024-07-05", "close": 24.78, "volume": 42970.0}, {"date": "2024-07-08", "close": 25.34, "volume": 30586.0}, {"date": "2024-07-09", "close": 25.17, "volume": 10601.0}, {"date": "2024-07-10", "close": 25.6, "volume": 16178.0}, {"date": "2024-07-11", "close": 25.89, "volume": 39802.0}, {"date": "2024-07-12", "close": 26.6, "volume": 29313.0}, {"date": "2024-07-15", "close": 26.34, "volume": 14965.0}, {"date": "2024-07-16", "close": 26.22, "volume": 45748.0}, {"date": "2024-07-17", "close": 25.9, "volume": 36402.0}, {"date": "2024-07-18", "close": 25.78, "volume": 18595.0}, {"date": "2024-07-19", "close": 25.61, "volume": 9022.0}, {"date": "2024-07-22", "close": 25.34, "volume": 9680.0}, {"date": "2024-07-23", "close": 25.34, "volume": 13642.0}, {"date": "2024-07-24", "close": 25.44, "volume": 15604.0}, {"date": "2024-07-25", "close": 25.6, "volume": 21982.0}, {"date": "2024-07-26", "close": 25.82, "volume": 16350.0}, {"date": "2024-07-29", "close": 25.74, "volume": 17284.0}, {"date": "2024-07-30", "close": 25.84, "volume": 23362.0}, {"date": "2024-07-31", "close": 26.49, "volume": 14034.0}, {"date": "2024-08-01", "close": 26.61, "volume": 13780.0}, {"date": "2024-08-02", "close": 26.27, "volume": 24745.0}, {"date": "2024-08-05", "close": 26.1, "volume": 32585.0}, {"date": "2024-08-06", "close": 26.55, "volume": 32485.0}, {"date": "2024-08-07", "close": 27.09, "volume": 19135.0}, {"date": "2024-08-08", "close": 27.68, "volume": 24246.0}, {"date": "2024-08-09", "close": 28.03, "volume": 24825.0}, {"date": "2024-08-12", "close": 27.99, "volume": 32375.0}, {"date": "2024-08-13", "close": 28.75, "volume": 39553.0}, {"date": "2024-08-14", "close": 27.97, "volume": 38492.0}, {"date": "2024-08-15", "close": 27.9, "volume": 20382.0}, {"date": "2024-08-16", "close": 28.06, "volume": 23691.0}, {"date": "2024-08-19", "close": 28.38, "volume": 12171.0}, {"date": "2024-08-20", "close": 28.57, "volume": 17391.0}, {"date": "2024-08-21", "close": 28.73, "volume": 19290.0}, {"date": "2024-08-22", "close": 28.68, "volume": 13327.0}, {"date": "2024-08-23", "close": 28.94, "volume": 37854.0}, {"date": "2024-08-26", "close": 28.0, "volume": 19476.0}, {"date": "2024-08-27", "close": 27.69, "volume": 18078.0}, {"date": "2024-08-28", "close": 26.95, "volume": 21974.0}, {"date": "2024-08-29", "close": 27.03, "volume": 16553.0}, {"date": "2024-08-30", "close": 26.95, "volume": 13099.0}, {"date": "2024-09-03", "close": 25.96, "volume": 30497.0}, {"date": "2024-09-04", "close": 25.91, "volume": 33867.0}, {"date": "2024-09-05", "close": 26.45, "volume": 20217.0}, {"date": "2024-09-06", "close": 26.26, "volume": 25885.0}, {"date": "2024-09-09", "close": 26.21, "volume": 18308.0}, {"date": "2024-09-10", "close": 25.92, "volume": 22940.0}, {"date": "2024-09-11", "close": 26.13, "volume": 22150.0}, {"date": "2024-09-12", "close": 26.43, "volume": 24090.0}, {"date": "2024-09-13", "close": 26.3, "volume": 17238.0}, {"date": "2024-09-16", "close": 26.56, "volume": 16566.0}, {"date": "2024-09-17", "close": 26.55, "volume": 32725.0}, {"date": "2024-09-18", "close": 26.26, "volume": 29343.0}, {"date": "2024-09-19", "close": 26.24, "volume": 23799.0}, {"date": "2024-09-20", "close": 26.72, "volume": 74804.0}, {"date": "2024-09-23", "close": 27.03, "volume": 13365.0}, {"date": "2024-09-24", "close": 27.28, "volume": 28855.0}, {"date": "2024-09-25", "close": 27.04, "volume": 34574.0}, {"date": "2024-09-26", "close": 27.66, "volume": 27650.0}, {"date": "2024-09-27", "close": 27.46, "volume": 27955.0}, {"date": "2024-09-30", "close": 26.88, "volume": 28543.0}, {"date": "2024-10-01", "close": 27.34, "volume": 16562.0}, {"date": "2024-10-02", "close": 27.45, "volume": 16582.0}, {"date": "2024-10-03", "close": 27.31, "volume": 21879.0}, {"date": "2024-10-04", "close": 27.58, "volume": 16861.0}, {"date": "2024-10-07", "close": 27.3, "volume": 13007.0}, {"date": "2024-10-08", "close": 27.3, "volume": 10989.0}, {"date": "2024-10-09", "close": 26.91, "volume": 24609.0}, {"date": "2024-10-10", "close": 26.66, "volume": 30308.0}, {"date": "2024-10-11", "close": 26.76, "volume": 67616.0}, {"date": "2024-10-14", "close": 26.16, "volume": 20553.0}, {"date": "2024-10-15", "close": 26.14, "volume": 27524.0}, {"date": "2024-10-16", "close": 26.26, "volume": 18511.0}, {"date": "2024-10-17", "close": 26.14, "volume": 38281.0}, {"date": "2024-10-18", "close": 26.3, "volume": 30842.0}, {"date": "2024-10-21", "close": 25.68, "volume": 25350.0}, {"date": "2024-10-22", "close": 25.84, "volume": 14376.0}, {"date": "2024-10-23", "close": 25.43, "volume": 21291.0}, {"date": "2024-10-24", "close": 25.17, "volume": 102799.0}, {"date": "2024-10-25", "close": 24.93, "volume": 12632.0}, {"date": "2024-10-28", "close": 24.57, "volume": 43800.0}, {"date": "2024-10-29", "close": 24.36, "volume": 74255.0}, {"date": "2024-10-30", "close": 24.67, "volume": 63382.0}, {"date": "2024-10-31", "close": 24.02, "volume": 65528.0}, {"date": "2024-11-01", "close": 24.12, "volume": 22493.0}, {"date": "2024-11-04", "close": 23.67, "volume": 46620.0}, {"date": "2024-11-05", "close": 23.82, "volume": 58727.0}, {"date": "2024-11-06", "close": 23.53, "volume": 42145.0}, {"date": "2024-11-07", "close": 23.6, "volume": 124044.0}, {"date": "2024-11-08", "close": 23.31, "volume": 42310.0}, {"date": "2024-11-11", "close": 22.9, "volume": 86804.0}, {"date": "2024-11-12", "close": 22.03, "volume": 105058.0}, {"date": "2024-11-13", "close": 22.04, "volume": 133713.0}, {"date": "2024-11-14", "close": 21.56, "volume": 142605.0}, {"date": "2024-11-15", "close": 22.3, "volume": 177647.0}, {"date": "2024-11-18", "close": 22.19, "volume": 111642.0}, {"date": "2024-11-19", "close": 22.37, "volume": 130800.0}, {"date": "2024-11-20", "close": 22.62, "volume": 77213.0}, {"date": "2024-11-21", "close": 22.66, "volume": 55179.0}, {"date": "2024-11-22", "close": 22.68, "volume": 38492.0}, {"date": "2024-11-25", "close": 21.97, "volume": 83238.0}, {"date": "2024-11-26", "close": 22.04, "volume": 46205.0}, {"date": "2024-11-27", "close": 22.07, "volume": 59353.0}, {"date": "2024-11-29", "close": 22.19, "volume": 19496.0}, {"date": "2024-12-02", "close": 22.53, "volume": 69757.0}, {"date": "2024-12-03", "close": 23.08, "volume": 88130.0}, {"date": "2024-12-04", "close": 22.92, "volume": 51626.0}, {"date": "2024-12-05", "close": 22.85, "volume": 47637.0}, {"date": "2024-12-06", "close": 22.93, "volume": 39751.0}, {"date": "2024-12-09", "close": 23.01, "volume": 41799.0}, {"date": "2024-12-10", "close": 22.85, "volume": 68172.0}, {"date": "2024-12-11", "close": 22.37, "volume": 47485.0}, {"date": "2024-12-12", "close": 22.1, "volume": 59885.0}, {"date": "2024-12-13", "close": 22.06, "volume": 67911.0}, {"date": "2024-12-16", "close": 22.09, "volume": 108783.0}, {"date": "2024-12-17", "close": 21.67, "volume": 183107.0}, {"date": "2024-12-18", "close": 21.06, "volume": 121009.0}, {"date": "2024-12-19", "close": 21.23, "volume": 80162.0}, {"date": "2024-12-20", "close": 21.35, "volume": 369579.0}, {"date": "2024-12-23", "close": 21.43, "volume": 143796.0}, {"date": "2024-12-24", "close": 21.94, "volume": 34652.0}, {"date": "2024-12-26", "close": 22.04, "volume": 56395.0}, {"date": "2024-12-27", "close": 22.07, "volume": 40149.0}, {"date": "2024-12-30", "close": 22.27, "volume": 53107.0}, {"date": "2024-12-31", "close": 22.15, "volume": 47779.0}, {"date": "2025-01-02", "close": 22.28, "volume": 28219.0}, {"date": "2025-01-03", "close": 22.57, "volume": 51522.0}, {"date": "2025-01-06", "close": 22.55, "volume": 41315.0}, {"date": "2025-01-07", "close": 22.82, "volume": 58591.0}, {"date": "2025-01-08", "close": 22.66, "volume": 49333.0}, {"date": "2025-01-10", "close": 22.37, "volume": 53024.0}, {"date": "2025-01-13", "close": 22.55, "volume": 60571.0}, {"date": "2025-01-14", "close": 22.44, "volume": 70666.0}, {"date": "2025-01-15", "close": 22.63, "volume": 95865.0}, {"date": "2025-01-16", "close": 22.9, "volume": 55376.0}, {"date": "2025-01-17", "close": 22.45, "volume": 66435.0}, {"date": "2025-01-21", "close": 22.45, "volume": 43343.0}, {"date": "2025-01-22", "close": 22.51, "volume": 56468.0}, {"date": "2025-01-23", "close": 22.62, "volume": 64588.0}, {"date": "2025-01-24", "close": 22.62, "volume": 51697.0}, {"date": "2025-01-27", "close": 22.57, "volume": 58975.0}, {"date": "2025-01-28", "close": 22.72, "volume": 65152.0}, {"date": "2025-01-29", "close": 22.55, "volume": 47614.0}, {"date": "2025-01-30", "close": 22.83, "volume": 40707.0}, {"date": "2025-01-31", "close": 22.69, "volume": 36516.0}, {"date": "2025-02-03", "close": 22.59, "volume": 49409.0}, {"date": "2025-02-04", "close": 22.98, "volume": 69855.0}, {"date": "2025-02-05", "close": 23.08, "volume": 153026.0}, {"date": "2025-02-06", "close": 23.31, "volume": 66416.0}, {"date": "2025-02-07", "close": 23.0, "volume": 49440.0}, {"date": "2025-02-10", "close": 22.99, "volume": 49865.0}, {"date": "2025-02-11", "close": 22.76, "volume": 60011.0}, {"date": "2025-02-12", "close": 22.95, "volume": 60208.0}, {"date": "2025-02-13", "close": 23.13, "volume": 58468.0}, {"date": "2025-02-14", "close": 23.4, "volume": 35447.0}, {"date": "2025-02-18", "close": 23.66, "volume": 75540.0}, {"date": "2025-02-19", "close": 23.97, "volume": 50365.0}, {"date": "2025-02-20", "close": 23.91, "volume": 43110.0}, {"date": "2025-02-21", "close": 23.9, "volume": 38258.0}, {"date": "2025-02-24", "close": 23.93, "volume": 46237.0}, {"date": "2025-02-25", "close": 23.67, "volume": 42401.0}, {"date": "2025-02-26", "close": 23.6, "volume": 46451.0}, {"date": "2025-02-27", "close": 23.35, "volume": 43379.0}, {"date": "2025-02-28", "close": 22.8, "volume": 49867.0}, {"date": "2025-03-03", "close": 22.94, "volume": 38340.0}, {"date": "2025-03-04", "close": 23.53, "volume": 61975.0}, {"date": "2025-03-05", "close": 24.42, "volume": 59112.0}, {"date": "2025-03-06", "close": 24.61, "volume": 110125.0}, {"date": "2025-03-07", "close": 24.74, "volume": 90913.0}, {"date": "2025-03-10", "close": 24.89, "volume": 92030.0}, {"date": "2025-03-11", "close": 25.01, "volume": 98677.0}, {"date": "2025-03-12", "close": 23.82, "volume": 93710.0}, {"date": "2025-03-13", "close": 23.5, "volume": 70554.0}, {"date": "2025-03-14", "close": 23.79, "volume": 57127.0}, {"date": "2025-03-17", "close": 24.22, "volume": 60510.0}, {"date": "2025-03-18", "close": 23.95, "volume": 77765.0}, {"date": "2025-03-19", "close": 23.85, "volume": 91406.0}, {"date": "2025-03-20", "close": 23.38, "volume": 55619.0}, {"date": "2025-03-21", "close": 22.82, "volume": 140985.0}, {"date": "2025-03-24", "close": 22.19, "volume": 129212.0}, {"date": "2025-03-25", "close": 22.2, "volume": 57159.0}, {"date": "2025-03-26", "close": 22.17, "volume": 33686.0}, {"date": "2025-03-27", "close": 22.35, "volume": 64308.0}, {"date": "2025-03-28", "close": 22.13, "volume": 95548.0}, {"date": "2025-03-31", "close": 21.87, "volume": 78301.0}, {"date": "2025-04-01", "close": 22.46, "volume": 273696.0}, {"date": "2025-04-02", "close": 21.97, "volume": 67807.0}, {"date": "2025-04-03", "close": 22.12, "volume": 84493.0}, {"date": "2025-04-04", "close": 21.27, "volume": 112123.0}, {"date": "2025-04-07", "close": 20.74, "volume": 115909.0}, {"date": "2025-04-08", "close": 21.11, "volume": 183204.0}, {"date": "2025-04-09", "close": 22.24, "volume": 146991.0}, {"date": "2025-04-10", "close": 21.98, "volume": 70812.0}, {"date": "2025-04-11", "close": 22.49, "volume": 98591.0}, {"date": "2025-04-14", "close": 22.38, "volume": 57430.0}, {"date": "2025-04-15", "close": 22.74, "volume": 63170.0}, {"date": "2025-04-16", "close": 23.01, "volume": 151429.0}, {"date": "2025-04-17", "close": 23.04, "volume": 62149.0}, {"date": "2025-04-21", "close": 22.87, "volume": 63848.0}, {"date": "2025-04-22", "close": 23.1, "volume": 68385.0}, {"date": "2025-04-23", "close": 23.0, "volume": 49202.0}, {"date": "2025-04-24", "close": 23.41, "volume": 65195.0}, {"date": "2025-04-25", "close": 23.35, "volume": 62121.0}, {"date": "2025-04-28", "close": 23.37, "volume": 87666.0}, {"date": "2025-04-29", "close": 23.19, "volume": 61697.0}, {"date": "2025-04-30", "close": 23.47, "volume": 39551.0}, {"date": "2025-05-01", "close": 23.38, "volume": 36733.0}, {"date": "2025-05-02", "close": 23.61, "volume": 37737.0}, {"date": "2025-05-05", "close": 23.43, "volume": 28462.0}, {"date": "2025-05-06", "close": 23.78, "volume": 48341.0}, {"date": "2025-05-07", "close": 23.64, "volume": 61176.0}, {"date": "2025-05-08", "close": 23.54, "volume": 59878.0}, {"date": "2025-05-09", "close": 23.73, "volume": 51087.0}, {"date": "2025-05-12", "close": 23.86, "volume": 34701.0}, {"date": "2025-05-13", "close": 23.33, "volume": 84608.0}, {"date": "2025-05-14", "close": 23.3, "volume": 65749.0}, {"date": "2025-05-15", "close": 23.51, "volume": 59388.0}, {"date": "2025-05-16", "close": 23.24, "volume": 67687.0}, {"date": "2025-05-19", "close": 23.37, "volume": 57673.0}, {"date": "2025-05-20", "close": 23.14, "volume": 58802.0}, {"date": "2025-05-21", "close": 22.62, "volume": 66608.0}, {"date": "2025-05-22", "close": 22.37, "volume": 82367.0}, {"date": "2025-05-23", "close": 22.48, "volume": 46089.0}, {"date": "2025-05-27", "close": 22.94, "volume": 63537.0}, {"date": "2025-05-28", "close": 22.83, "volume": 32329.0}, {"date": "2025-05-29", "close": 22.95, "volume": 43739.0}, {"date": "2025-05-30", "close": 22.42, "volume": 102304.0}, {"date": "2025-06-02", "close": 22.43, "volume": 72827.0}, {"date": "2025-06-03", "close": 22.42, "volume": 42733.0}, {"date": "2025-06-04", "close": 22.35, "volume": 47916.0}, {"date": "2025-06-05", "close": 22.85, "volume": 72442.0}, {"date": "2025-06-06", "close": 22.86, "volume": 43350.0}, {"date": "2025-06-09", "close": 22.42, "volume": 70960.0}, {"date": "2025-06-10", "close": 22.33, "volume": 41606.0}, {"date": "2025-06-11", "close": 22.17, "volume": 59961.0}, {"date": "2025-06-12", "close": 21.89, "volume": 43304.0}, {"date": "2025-06-13", "close": 21.48, "volume": 73507.0}, {"date": "2025-06-16", "close": 21.74, "volume": 60196.0}, {"date": "2025-06-17", "close": 21.9, "volume": 69065.0}, {"date": "2025-06-18", "close": 21.67, "volume": 95810.0}, {"date": "2025-06-20", "close": 21.63, "volume": 195888.0}, {"date": "2025-06-23", "close": 21.29, "volume": 100780.0}, {"date": "2025-06-24", "close": 21.33, "volume": 76627.0}, {"date": "2025-06-25", "close": 21.09, "volume": 67288.0}, {"date": "2025-06-26", "close": 21.31, "volume": 107839.0}, {"date": "2025-06-27", "close": 21.37, "volume": 75695.0}, {"date": "2025-06-30", "close": 21.76, "volume": 54412.0}, {"date": "2025-07-01", "close": 22.07, "volume": 105663.0}, {"date": "2025-07-02", "close": 22.56, "volume": 97361.0}, {"date": "2025-07-03", "close": 22.63, "volume": 29020.0}, {"date": "2025-07-07", "close": 22.1, "volume": 93466.0}, {"date": "2025-07-08", "close": 22.12, "volume": 83729.0}, {"date": "2025-07-09", "close": 22.01, "volume": 65126.0}, {"date": "2025-07-10", "close": 21.82, "volume": 73580.0}, {"date": "2025-07-11", "close": 21.66, "volume": 57269.0}, {"date": "2025-07-14", "close": 21.51, "volume": 55903.0}, {"date": "2025-07-15", "close": 21.64, "volume": 61753.0}, {"date": "2025-07-16", "close": 21.9, "volume": 78041.0}, {"date": "2025-07-17", "close": 22.09, "volume": 50045.0}, {"date": "2025-07-18", "close": 22.01, "volume": 52893.0}, {"date": "2025-07-21", "close": 22.47, "volume": 52530.0}, {"date": "2025-07-22", "close": 22.84, "volume": 51271.0}, {"date": "2025-07-23", "close": 23.16, "volume": 46537.0}, {"date": "2025-07-24", "close": 23.08, "volume": 37843.0}, {"date": "2025-07-25", "close": 23.08, "volume": 38202.0}, {"date": "2025-07-28", "close": 22.96, "volume": 50337.0}, {"date": "2025-07-29", "close": 22.99, "volume": 41260.0}, {"date": "2025-07-30", "close": 23.21, "volume": 100618.0}, {"date": "2025-07-31", "close": 23.08, "volume": 100343.0}, {"date": "2025-08-01", "close": 22.98, "volume": 127110.0}, {"date": "2025-08-04", "close": 23.36, "volume": 69582.0}, {"date": "2025-08-05", "close": 23.23, "volume": 57976.0}, {"date": "2025-08-06", "close": 22.8, "volume": 60959.0}, {"date": "2025-08-07", "close": 23.2, "volume": 57317.0}, {"date": "2025-08-08", "close": 23.39, "volume": 62415.0}, {"date": "2025-08-11", "close": 22.92, "volume": 58702.0}, {"date": "2025-08-12", "close": 22.94, "volume": 66572.0}, {"date": "2025-08-13", "close": 23.05, "volume": 33087.0}, {"date": "2025-08-14", "close": 22.64, "volume": 52849.0}, {"date": "2025-08-15", "close": 22.82, "volume": 41436.0}, {"date": "2025-08-18", "close": 22.81, "volume": 55106.0}, {"date": "2025-08-19", "close": 22.53, "volume": 76813.0}, {"date": "2025-08-20", "close": 22.57, "volume": 43176.0}, {"date": "2025-08-21", "close": 22.64, "volume": 23773.0}, {"date": "2025-08-22", "close": 23.05, "volume": 64348.0}, {"date": "2025-08-25", "close": 23.04, "volume": 106206.0}, {"date": "2025-08-26", "close": 22.51, "volume": 219481.0}, {"date": "2025-08-27", "close": 20.23, "volume": 238622.0}, {"date": "2025-08-28", "close": 20.73, "volume": 225588.0}, {"date": "2025-08-29", "close": 20.48, "volume": 103353.0}, {"date": "2025-09-02", "close": 19.55, "volume": 254133.0}, {"date": "2025-09-03", "close": 19.29, "volume": 164304.0}, {"date": "2025-09-04", "close": 19.65, "volume": 159661.0}, {"date": "2025-09-05", "close": 19.49, "volume": 129291.0}, {"date": "2025-09-08", "close": 19.38, "volume": 157757.0}, {"date": "2025-09-09", "close": 19.47, "volume": 178735.0}, {"date": "2025-09-10", "close": 19.37, "volume": 144852.0}, {"date": "2025-09-11", "close": 19.62, "volume": 117732.0}, {"date": "2025-09-12", "close": 19.51, "volume": 135513.0}, {"date": "2025-09-15", "close": 19.51, "volume": 134550.0}, {"date": "2025-09-16", "close": 19.66, "volume": 126164.0}, {"date": "2025-09-17", "close": 19.82, "volume": 102473.0}, {"date": "2025-09-18", "close": 19.53, "volume": 132103.0}, {"date": "2025-09-19", "close": 19.51, "volume": 324797.0}, {"date": "2025-09-22", "close": 19.41, "volume": 118645.0}, {"date": "2025-09-23", "close": 19.7, "volume": 89772.0}, {"date": "2025-09-24", "close": 19.25, "volume": 118940.0}, {"date": "2025-09-25", "close": 18.86, "volume": 148868.0}, {"date": "2025-09-26", "close": 19.04, "volume": 134509.0}, {"date": "2025-09-29", "close": 18.75, "volume": 112575.0}, {"date": "2025-09-30", "close": 18.7, "volume": 107893.0}, {"date": "2025-10-01", "close": 18.81, "volume": 168378.0}, {"date": "2025-10-02", "close": 18.68, "volume": 122676.0}, {"date": "2025-10-03", "close": 19.0, "volume": 110142.0}, {"date": "2025-10-06", "close": 18.87, "volume": 135050.0}, {"date": "2025-10-07", "close": 19.02, "volume": 102779.0}, {"date": "2025-10-08", "close": 18.97, "volume": 96209.0}, {"date": "2025-10-09", "close": 18.75, "volume": 87942.0}, {"date": "2025-10-10", "close": 18.99, "volume": 93402.0}, {"date": "2025-10-13", "close": 19.04, "volume": 134647.0}, {"date": "2025-10-14", "close": 18.99, "volume": 125302.0}, {"date": "2025-10-15", "close": 18.88, "volume": 102634.0}, {"date": "2025-10-16", "close": 18.96, "volume": 131388.0}, {"date": "2025-10-17", "close": 18.96, "volume": 125606.0}, {"date": "2025-10-20", "close": 18.96, "volume": 98562.0}, {"date": "2025-10-21", "close": 19.16, "volume": 116151.0}, {"date": "2025-10-22", "close": 19.16, "volume": 92234.0}, {"date": "2025-10-23", "close": 19.05, "volume": 76992.0}, {"date": "2025-10-24", "close": 19.04, "volume": 73576.0}, {"date": "2025-10-27", "close": 19.19, "volume": 115505.0}, {"date": "2025-10-28", "close": 19.36, "volume": 132745.0}, {"date": "2025-10-29", "close": 18.78, "volume": 130997.0}, {"date": "2025-10-30", "close": 19.03, "volume": 174311.0}, {"date": "2025-10-31", "close": 19.38, "volume": 134944.0}, {"date": "2025-11-03", "close": 19.21, "volume": 109998.0}, {"date": "2025-11-04", "close": 19.4, "volume": 175670.0}, {"date": "2025-11-05", "close": 19.55, "volume": 133828.0}, {"date": "2025-11-06", "close": 19.31, "volume": 170750.0}, {"date": "2025-11-07", "close": 19.26, "volume": 100815.0}, {"date": "2025-11-10", "close": 19.26, "volume": 107566.0}, {"date": "2025-11-11", "close": 20.27, "volume": 153724.0}, {"date": "2025-11-12", "close": 20.63, "volume": 108371.0}, {"date": "2025-11-13", "close": 21.11, "volume": 150671.0}, {"date": "2025-11-14", "close": 20.87, "volume": 72384.0}, {"date": "2025-11-17", "close": 21.7, "volume": 117426.0}, {"date": "2025-11-18", "close": 21.92, "volume": 83110.0}, {"date": "2025-11-19", "close": 21.98, "volume": 85040.0}, {"date": "2025-11-20", "close": 21.97, "volume": 63728.0}, {"date": "2025-11-21", "close": 22.45, "volume": 85071.0}, {"date": "2025-11-24", "close": 22.44, "volume": 100403.0}, {"date": "2025-11-25", "close": 22.43, "volume": 96266.0}, {"date": "2025-11-26", "close": 22.39, "volume": 86159.0}, {"date": "2025-11-28", "close": 22.34, "volume": 44422.0}, {"date": "2025-12-01", "close": 22.0, "volume": 100835.0}, {"date": "2025-12-02", "close": 22.03, "volume": 57876.0}, {"date": "2025-12-03", "close": 21.9, "volume": 51496.0}, {"date": "2025-12-04", "close": 21.83, "volume": 59517.0}, {"date": "2025-12-05", "close": 21.82, "volume": 38639.0}, {"date": "2025-12-08", "close": 21.8, "volume": 29222.0}, {"date": "2025-12-09", "close": 21.8, "volume": 42093.0}, {"date": "2025-12-10", "close": 22.05, "volume": 45410.0}, {"date": "2025-12-11", "close": 21.69, "volume": 56621.0}, {"date": "2025-12-12", "close": 21.79, "volume": 42093.0}, {"date": "2025-12-15", "close": 21.95, "volume": 35306.0}, {"date": "2025-12-16", "close": 21.95, "volume": 40498.0}, {"date": "2025-12-17", "close": 21.89, "volume": 58845.0}, {"date": "2025-12-18", "close": 21.54, "volume": 59637.0}, {"date": "2025-12-19", "close": 21.1, "volume": 160557.0}, {"date": "2025-12-22", "close": 21.32, "volume": 50465.0}, {"date": "2025-12-23", "close": 21.39, "volume": 46552.0}, {"date": "2025-12-24", "close": 21.68, "volume": 20374.0}, {"date": "2025-12-26", "close": 21.66, "volume": 42669.0}, {"date": "2025-12-29", "close": 21.61, "volume": 41342.0}, {"date": "2025-12-30", "close": 21.74, "volume": 42899.0}, {"date": "2025-12-31", "close": 21.74, "volume": 46932.0}, {"date": "2026-01-02", "close": 21.86, "volume": 46747.0}, {"date": "2026-01-05", "close": 21.7, "volume": 47303.0}, {"date": "2026-01-06", "close": 21.29, "volume": 52279.0}, {"date": "2026-01-07", "close": 21.34, "volume": 43616.0}, {"date": "2026-01-08", "close": 21.72, "volume": 30942.0}, {"date": "2026-01-09", "close": 21.95, "volume": 40994.0}, {"date": "2026-01-12", "close": 22.26, "volume": 44628.0}, {"date": "2026-01-13", "close": 22.26, "volume": 48451.0}, {"date": "2026-01-14", "close": 22.61, "volume": 75813.0}, {"date": "2026-01-15", "close": 22.23, "volume": 41497.0}, {"date": "2026-01-16", "close": 22.33, "volume": 50757.0}, {"date": "2026-01-20", "close": 22.21, "volume": 47291.0}, {"date": "2026-01-21", "close": 22.16, "volume": 86828.0}, {"date": "2026-01-22", "close": 23.0, "volume": 76578.0}, {"date": "2026-01-23", "close": 22.99, "volume": 39724.0}, {"date": "2026-01-26", "close": 22.93, "volume": 36692.0}, {"date": "2026-01-27", "close": 22.96, "volume": 40684.0}, {"date": "2026-01-28", "close": 22.63, "volume": 43158.0}, {"date": "2026-01-29", "close": 22.56, "volume": 38612.0}, {"date": "2026-01-30", "close": 22.56, "volume": 38231.0}, {"date": "2026-02-02", "close": 22.49, "volume": 56834.0}, {"date": "2026-02-03", "close": 23.57, "volume": 76700.0}, {"date": "2026-02-04", "close": 23.05, "volume": 95976.0}, {"date": "2026-02-05", "close": 23.56, "volume": 87583.0}, {"date": "2026-02-06", "close": 23.98, "volume": 74012.0}, {"date": "2026-02-09", "close": 23.88, "volume": 44490.0}, {"date": "2026-02-10", "close": 23.99, "volume": 31419.0}, {"date": "2026-02-11", "close": 24.49, "volume": 59379.0}, {"date": "2026-02-12", "close": 24.2, "volume": 82009.0}, {"date": "2026-02-13", "close": 23.95, "volume": 74539.0}, {"date": "2026-02-17", "close": 23.69, "volume": 59883.0}, {"date": "2026-02-18", "close": 23.82, "volume": 74427.0}, {"date": "2026-02-19", "close": 23.95, "volume": 74227.0}, {"date": "2026-02-20", "close": 23.77, "volume": 41859.0}, {"date": "2026-02-23", "close": 24.01, "volume": 75569.0}, {"date": "2026-02-24", "close": 24.23, "volume": 82458.0}, {"date": "2026-02-25", "close": 24.33, "volume": 54729.0}, {"date": "2026-02-26", "close": 24.0, "volume": 71321.0}, {"date": "2026-02-27", "close": 23.93, "volume": 53554.0}, {"date": "2026-03-02", "close": 23.41, "volume": 54179.0}, {"date": "2026-03-03", "close": 23.27, "volume": 57154.0}, {"date": "2026-03-04", "close": 23.17, "volume": 64472.0}, {"date": "2026-03-05", "close": 22.7, "volume": 59775.0}, {"date": "2026-03-06", "close": 22.46, "volume": 67361.0}, {"date": "2026-03-09", "close": 22.3, "volume": 58232.0}, {"date": "2026-03-10", "close": 22.29, "volume": 70570.0}, {"date": "2026-03-11", "close": 21.96, "volume": 66979.0}, {"date": "2026-03-12", "close": 21.57, "volume": 76904.0}, {"date": "2026-03-13", "close": 21.43, "volume": 94720.0}, {"date": "2026-03-16", "close": 21.43, "volume": 207963.0}, {"date": "2026-03-17", "close": 21.6, "volume": 208008.0}, {"date": "2026-03-18", "close": 21.24, "volume": 152188.0}, {"date": "2026-03-19", "close": 21.31, "volume": 150545.0}, {"date": "2026-03-20", "close": 20.7, "volume": 2102318.0}, {"date": "2026-03-23", "close": 21.4, "volume": 211994.0}, {"date": "2026-03-24", "close": 21.73, "volume": 155667.0}, {"date": "2026-03-25", "close": 21.38, "volume": 69295.0}, {"date": "2026-03-26", "close": 21.28, "volume": 91514.0}, {"date": "2026-03-27", "close": 21.21, "volume": 116705.0}, {"date": "2026-03-30", "close": 21.27, "volume": 122611.0}, {"date": "2026-03-31", "close": 21.04, "volume": 112946.0}, {"date": "2026-04-01", "close": 21.27, "volume": 69776.0}, {"date": "2026-04-02", "close": 20.95, "volume": 106563.0}, {"date": "2026-04-06", "close": 20.9, "volume": 118400.0}, {"date": "2026-04-07", "close": 20.87, "volume": 120663.0}, {"date": "2026-04-08", "close": 20.94, "volume": 107251.0}, {"date": "2026-04-09", "close": 20.9, "volume": 87315.0}, {"date": "2026-04-10", "close": 20.92, "volume": 113619.0}, {"date": "2026-04-13", "close": 20.47, "volume": 135536.0}, {"date": "2026-04-14", "close": 20.65, "volume": 106497.0}, {"date": "2026-04-15", "close": 20.53, "volume": 107571.0}, {"date": "2026-04-16", "close": 20.83, "volume": 102806.0}, {"date": "2026-04-17", "close": 21.12, "volume": 84866.0}, {"date": "2026-04-20", "close": 20.93, "volume": 67596.0}, {"date": "2026-04-21", "close": 20.95, "volume": 78875.0}, {"date": "2026-04-22", "close": 20.94, "volume": 64687.0}, {"date": "2026-04-23", "close": 20.99, "volume": 55996.0}, {"date": "2026-04-24", "close": 20.74, "volume": 70765.0}, {"date": "2026-04-27", "close": 20.44, "volume": 113594.0}, {"date": "2026-04-28", "close": 20.14, "volume": 94982.0}, {"date": "2026-04-29", "close": 19.83, "volume": 100097.0}, {"date": "2026-04-30", "close": 20.24, "volume": 141183.0}, {"date": "2026-05-01", "close": 19.9, "volume": 86354.0}, {"date": "2026-05-04", "close": 19.76, "volume": 135110.0}, {"date": "2026-05-05", "close": 20.05, "volume": 108457.0}, {"date": "2026-05-06", "close": 20.42, "volume": 53153.0}, {"date": "2026-05-07", "close": 20.35, "volume": 99943.0}, {"date": "2026-05-08", "close": 20.53, "volume": 65328.0}, {"date": "2026-05-11", "close": 20.17, "volume": 87776.0}, {"date": "2026-05-12", "close": 19.82, "volume": 81220.0}, {"date": "2026-05-13", "close": 19.74, "volume": 122553.0}, {"date": "2026-05-14", "close": 19.36, "volume": 126062.0}, {"date": "2026-05-15", "close": 19.26, "volume": 96681.0}, {"date": "2026-05-18", "close": 19.63, "volume": 128320.0}, {"date": "2026-05-19", "close": 19.52, "volume": 87483.0}, {"date": "2026-05-20", "close": 19.2, "volume": 107451.0}, {"date": "2026-05-21", "close": 18.83, "volume": 95533.0}, {"date": "2026-05-22", "close": 18.88, "volume": 111603.0}, {"date": "2026-05-26", "close": 18.7, "volume": 133291.0}, {"date": "2026-05-27", "close": 18.53, "volume": 164794.0}, {"date": "2026-05-28", "close": 18.45, "volume": 177097.0}, {"date": "2026-05-29", "close": 18.19, "volume": 136928.0}, {"date": "2026-06-01", "close": 18.19, "volume": 190541.0}, {"date": "2026-06-02", "close": 18.19, "volume": 191415.0}, {"date": "2026-06-03", "close": 18.14, "volume": 169468.0}, {"date": "2026-06-04", "close": 18.27, "volume": 165381.0}, {"date": "2026-06-05", "close": 18.12, "volume": 138472.0}, {"date": "2026-06-08", "close": 17.65, "volume": 255912.0}, {"date": "2026-06-09", "close": 17.81, "volume": 266276.0}, {"date": "2026-06-10", "close": 17.33, "volume": 291616.0}, {"date": "2026-06-11", "close": 17.4, "volume": 423917.0}, {"date": "2026-06-12", "close": 17.54, "volume": 385713.0}, {"date": "2026-06-15", "close": 17.88, "volume": 399831.0}, {"date": "2026-06-16", "close": 18.15, "volume": 245182.0}, {"date": "2026-06-17", "close": 17.43, "volume": 220454.0}, {"date": "2026-06-18", "close": 17.46, "volume": 285374.0}, {"date": "2026-06-22", "close": 17.71, "volume": 241651.0}, {"date": "2026-06-23", "close": 17.76, "volume": 254780.0}, {"date": "2026-06-24", "close": 17.93, "volume": 239188.0}, {"date": "2026-06-25", "close": 17.94, "volume": 159238.0}, {"date": "2026-06-26", "close": 18.07, "volume": 191836.0}, {"date": "2026-06-29", "close": 18.28, "volume": 212583.0}, {"date": "2026-06-30", "close": 17.52, "volume": 217673.0}, {"date": "2026-07-01", "close": 17.75, "volume": 211376.0}, {"date": "2026-07-02", "close": 17.95, "volume": 173560.0}, {"date": "2026-07-06", "close": 18.12, "volume": 507339.0}, {"date": "2026-07-07", "close": 18.19, "volume": 572092.0}, {"date": "2026-07-08", "close": 18.0, "volume": 160345.0}, {"date": "2026-07-09", "close": 17.98, "volume": 168295.0}, {"date": "2026-07-10", "close": 18.52, "volume": 153768.0}, {"date": "2026-07-13", "close": 18.67, "volume": 155964.0}, {"date": "2026-07-14", "close": 19.24, "volume": 320435.0}, {"date": "2026-07-15", "close": 19.06, "volume": 147787.0}, {"date": "2026-07-16", "close": 19.5, "volume": 111299.0}, {"date": "2026-07-17", "close": 19.71, "volume": 181043.0}, {"date": "2026-07-20", "close": 20.01, "volume": 154549.0}, {"date": "2026-07-21", "close": 19.71, "volume": 112214.0}, {"date": "2026-07-22", "close": 19.7, "volume": 114512.0}, {"date": "2026-07-23", "close": 19.31, "volume": 111725.0}, {"date": "2026-07-24", "close": 19.69, "volume": 154662.0}, {"date": "2026-07-27", "close": 19.73, "volume": 188416.0}, {"date": "2026-07-28", "close": 20.01, "volume": 113762.0}, {"date": "2026-07-29", "close": 19.96, "volume": 90704.0}, {"date": "2026-07-30", "close": 19.72, "volume": 120474.0}, {"date": "2026-07-31", "close": 19.69, "volume": 109234.0}, {"date": "2026-08-03", "close": 19.78, "volume": 138482.0}, {"date": "2026-08-04", "close": 19.7, "volume": 64441.0}, {"date": "2026-08-05", "close": 19.63, "volume": 97801.0}, {"date": "2026-08-06", "close": 20.0, "volume": 107272.0}, {"date": "2026-08-07", "close": 20.03, "volume": 97883.0}], "refreshing": true}