{"ticker": "RM", "overview": {"cik": "1519401", "ticker": "RM", "name": "Regional Management Corp.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001519401-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001519401-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427929", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108663", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393175", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000899140-26-001052", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000899140-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368709", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008624", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349302", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332923", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001519401-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001519401-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002871", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001854411-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001854411-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001827360-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001798778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001832994-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001567382-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006717", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001809898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001809898-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000899140-26-000601", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 316495.0, "sell_n": 4, "sell_sum": 147905.35, "net": 168589.65, "insiders": 3, "first_date": "2026-08-12", "last_date": "2026-10-29"}, "metrics": {"ticker": "RM", "has_prices": true, "as_of": "2026-08-12", "last": 32.17, "prev_close": 31.63, "change": 0.5400000000000027, "change_pct": 0.017072399620613427, "session_volume": 124041.0, "vwap_5": 32.2759828278764, "vwap_20": 35.962506685844545, "vwap_60": 37.60645873450336, "vwap_250": 37.43299080776566, "high_52w": 43.5, "low_52w": 30.88, "avg_volume_20": 100323.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441748", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Catherine R. Atwood", "who_key": "Atwood Catherine R", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 97221.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Someone inside RM is selling \u2014 $97K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526441748/0001193125-26-441748-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "0001193125-26-427929", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Catherine R. Atwood", "who_key": "Atwood Catherine R", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7002.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider trims $7K of RM", "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526427929/0001193125-26-427929-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000899140-26-001052", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36682.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Boardroom sells $37K of RM", "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001052/0000899140-26-001052-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001193125-26-368709", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Catherine R. Atwood", "who_key": "Atwood Catherine R", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider offloads $7K of RM", "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526368709/0001193125-26-368709-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001193125-26-349302", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Lakhbir S. Lamba", "who_key": "Lamba Lakhbir S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 316495.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "RM catches the CEO's eye: $316K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2095245/000119312526349302/0001193125-26-349302-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0002012383-26-002871", "src": "13DG", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in RM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002871-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [{"id": "0001193125-26-349302", "src": "INSIDERS", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "Lakhbir S. Lamba", "who_key": "Lamba Lakhbir S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 316495.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "RM catches the CEO's eye: $316K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2095245/000119312526349302/0001193125-26-349302-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}], "institutional": [{"id": "13DG-0002012383-26-002871", "src": "13DG", "ticker": "RM", "cik": "1519401", "company": "Regional Management Corp.", "company_raw": "Regional Management Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in RM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002871-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}], "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": "Regional Management Corp. Common Stock", "new_value": "Regional Management Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001519401", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001519401", "applied": 1, "detected_at": "2026-10-27T10:10:42.784022"}]}, "key_people": [{"who": "Lakhbir S. Lamba", "who_key": "Lamba Lakhbir S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 316495.0, "sold": 0, "net": 316495.0, "trades": 1, "top_score": 57.2, "lean": "buying", "history": [{"action": "BUY", "amount": 316495.0, "date": "2026-08-12", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2095245/000119312526349302/0001193125-26-349302-index.htm"}], "latest": {"action": "BUY", "amount": 316495.0, "date": "2026-08-12", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2095245/000119312526349302/0001193125-26-349302-index.htm"}}, {"who": "Catherine R. Atwood", "who_key": "Atwood Catherine R", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 111223.0, "net": -111223.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97221.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526441748/0001193125-26-441748-index.htm"}, {"action": "SELL", "amount": 7002.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526427929/0001193125-26-427929-index.htm"}, {"action": "SELL", "amount": 7000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526368709/0001193125-26-368709-index.htm"}], "latest": {"action": "SELL", "amount": 97221.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827360/000119312526441748/0001193125-26-441748-index.htm"}}, {"who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36682.35, "net": -36682.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36682.35, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001052/0000899140-26-001052-index.htm"}], "latest": {"action": "SELL", "amount": 36682.35, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001052/0000899140-26-001052-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 316495.0}, {"date": "2026-08-24", "net": -7000.0}, {"date": "2026-09-01", "net": -36682.35}, {"date": "2026-10-19", "net": -7002.0}, {"date": "2026-10-29", "net": -97221.0}], "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001519401-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001519401-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427929", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108663", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393175", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000899140-26-001052", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000899140-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368709", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008624", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349302", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332923", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001519401-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001519401-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002871", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001854411-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001854411-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001827360-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001798778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001832994-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001567382-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006717", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001809898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001809898-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000899140-26-000601", "price_sensitive": false}], "performance": {"ticker": "RM", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-12"}, "buys": [{"who": "Lamba Lakhbir S.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 316495.0, "date": "2026-08-12", "score": 57.2, "ref_price": 32.17, "return": 0.0}]}, "price_series": [{"date": "2016-08-12", "close": 19.98, "volume": 62915.0}, {"date": "2016-08-15", "close": 19.98, "volume": 59717.0}, {"date": "2016-08-16", "close": 20.01, "volume": 62494.0}, {"date": "2016-08-17", "close": 20.02, "volume": 62069.0}, {"date": "2016-08-18", "close": 20.0, "volume": 66465.0}, {"date": "2016-08-19", "close": 19.88, "volume": 67999.0}, {"date": "2016-08-22", "close": 20.3, "volume": 111030.0}, {"date": "2016-08-23", "close": 20.49, "volume": 122665.0}, {"date": "2016-08-24", "close": 20.59, "volume": 95280.0}, {"date": "2016-08-25", "close": 20.73, "volume": 48931.0}, {"date": "2016-08-26", "close": 20.57, "volume": 75862.0}, {"date": "2016-08-29", "close": 20.78, "volume": 81313.0}, {"date": "2016-08-30", "close": 21.22, "volume": 75912.0}, {"date": "2016-08-31", "close": 21.62, "volume": 81005.0}, {"date": "2016-09-01", "close": 21.66, "volume": 54422.0}, {"date": "2016-09-02", "close": 21.87, "volume": 52971.0}, {"date": "2016-09-06", "close": 21.34, "volume": 77370.0}, {"date": "2016-09-07", "close": 21.49, "volume": 98089.0}, {"date": "2016-09-08", "close": 21.35, "volume": 48284.0}, {"date": "2016-09-09", "close": 21.01, "volume": 51784.0}, {"date": "2016-09-12", "close": 21.18, "volume": 47202.0}, {"date": "2016-09-13", "close": 20.97, "volume": 85167.0}, {"date": "2016-09-14", "close": 20.82, "volume": 55426.0}, {"date": "2016-09-15", "close": 21.2, "volume": 38104.0}, {"date": "2016-09-16", "close": 21.16, "volume": 80733.0}, {"date": "2016-09-19", "close": 21.32, "volume": 53126.0}, {"date": "2016-09-20", "close": 21.8, "volume": 59956.0}, {"date": "2016-09-21", "close": 21.95, "volume": 46577.0}, {"date": "2016-09-22", "close": 22.09, "volume": 72216.0}, {"date": "2016-09-23", "close": 22.21, "volume": 65246.0}, {"date": "2016-09-26", "close": 21.69, "volume": 47200.0}, {"date": "2016-09-27", "close": 21.66, "volume": 49175.0}, {"date": "2016-09-28", "close": 21.73, "volume": 46211.0}, {"date": "2016-09-29", "close": 21.22, "volume": 39880.0}, {"date": "2016-09-30", "close": 21.65, "volume": 80485.0}, {"date": "2016-10-03", "close": 21.92, "volume": 63682.0}, {"date": "2016-10-04", "close": 21.76, "volume": 65847.0}, {"date": "2016-10-05", "close": 21.99, "volume": 42713.0}, {"date": "2016-10-06", "close": 21.94, "volume": 53488.0}, {"date": "2016-10-07", "close": 21.41, "volume": 38695.0}, {"date": "2016-10-10", "close": 21.86, "volume": 35561.0}, {"date": "2016-10-11", "close": 21.37, "volume": 46453.0}, {"date": "2016-10-12", "close": 21.46, "volume": 40145.0}, {"date": "2016-10-13", "close": 21.2, "volume": 50987.0}, {"date": "2016-10-14", "close": 21.28, "volume": 53335.0}, {"date": "2016-10-17", "close": 21.8, "volume": 56075.0}, {"date": "2016-10-18", "close": 21.74, "volume": 45914.0}, {"date": "2016-10-19", "close": 22.26, "volume": 94473.0}, {"date": "2016-10-20", "close": 22.13, "volume": 41071.0}, {"date": "2016-10-21", "close": 22.03, "volume": 27687.0}, {"date": "2016-10-24", "close": 22.1, "volume": 58777.0}, {"date": "2016-10-25", "close": 21.81, "volume": 33107.0}, {"date": "2016-10-26", "close": 22.09, "volume": 64061.0}, {"date": "2016-10-27", "close": 21.88, "volume": 50204.0}, {"date": "2016-10-28", "close": 22.69, "volume": 118398.0}, {"date": "2016-10-31", "close": 22.27, "volume": 70893.0}, {"date": "2016-11-01", "close": 21.94, "volume": 76148.0}, {"date": "2016-11-02", "close": 21.26, "volume": 56933.0}, {"date": "2016-11-03", "close": 21.29, "volume": 119624.0}, {"date": "2016-11-04", "close": 21.31, "volume": 87829.0}, {"date": "2016-11-07", "close": 21.45, "volume": 86881.0}, {"date": "2016-11-08", "close": 21.0, "volume": 43925.0}, {"date": "2016-11-09", "close": 22.55, "volume": 128390.0}, {"date": "2016-11-10", "close": 22.85, "volume": 208780.0}, {"date": "2016-11-11", "close": 23.85, "volume": 195756.0}, {"date": "2016-11-14", "close": 24.45, "volume": 88783.0}, {"date": "2016-11-15", "close": 24.65, "volume": 64858.0}, {"date": "2016-11-16", "close": 24.8, "volume": 92967.0}, {"date": "2016-11-17", "close": 24.78, "volume": 81503.0}, {"date": "2016-11-18", "close": 24.04, "volume": 77347.0}, {"date": "2016-11-21", "close": 24.4, "volume": 66559.0}, {"date": "2016-11-22", "close": 24.5, "volume": 47849.0}, {"date": "2016-11-23", "close": 24.9, "volume": 36907.0}, {"date": "2016-11-25", "close": 24.7, "volume": 16996.0}, {"date": "2016-11-28", "close": 24.92, "volume": 44326.0}, {"date": "2016-11-29", "close": 24.32, "volume": 80269.0}, {"date": "2016-11-30", "close": 24.66, "volume": 68115.0}, {"date": "2016-12-01", "close": 25.03, "volume": 87086.0}, {"date": "2016-12-02", "close": 25.39, "volume": 129222.0}, {"date": "2016-12-05", "close": 25.58, "volume": 182396.0}, {"date": "2016-12-06", "close": 25.6, "volume": 131424.0}, {"date": "2016-12-07", "close": 25.9, "volume": 190371.0}, {"date": "2016-12-08", "close": 25.91, "volume": 208651.0}, {"date": "2016-12-09", "close": 26.01, "volume": 170941.0}, {"date": "2016-12-12", "close": 25.85, "volume": 176526.0}, {"date": "2016-12-13", "close": 25.76, "volume": 132134.0}, {"date": "2016-12-14", "close": 25.99, "volume": 194278.0}, {"date": "2016-12-15", "close": 26.54, "volume": 129490.0}, {"date": "2016-12-16", "close": 26.18, "volume": 117505.0}, {"date": "2016-12-19", "close": 26.22, "volume": 69549.0}, {"date": "2016-12-20", "close": 26.89, "volume": 167198.0}, {"date": "2016-12-21", "close": 26.68, "volume": 68209.0}, {"date": "2016-12-22", "close": 26.23, "volume": 104367.0}, {"date": "2016-12-23", "close": 26.46, "volume": 68611.0}, {"date": "2016-12-27", "close": 26.5, "volume": 63325.0}, {"date": "2016-12-28", "close": 26.88, "volume": 110794.0}, {"date": "2016-12-29", "close": 26.48, "volume": 48402.0}, {"date": "2016-12-30", "close": 26.28, "volume": 29717.0}, {"date": "2017-01-03", "close": 26.76, "volume": 96816.0}, {"date": "2017-01-04", "close": 27.19, "volume": 119784.0}, {"date": "2017-01-05", "close": 26.52, "volume": 80895.0}, {"date": "2017-01-06", "close": 26.11, "volume": 91307.0}, {"date": "2017-01-09", "close": 25.96, "volume": 69124.0}, {"date": "2017-01-10", "close": 25.62, "volume": 81521.0}, {"date": "2017-01-11", "close": 25.56, "volume": 98646.0}, {"date": "2017-01-12", "close": 24.85, "volume": 87220.0}, {"date": "2017-01-13", "close": 24.71, "volume": 79849.0}, {"date": "2017-01-17", "close": 23.72, "volume": 67261.0}, {"date": "2017-01-18", "close": 24.66, "volume": 114346.0}, {"date": "2017-01-19", "close": 24.23, "volume": 54595.0}, {"date": "2017-01-20", "close": 24.87, "volume": 71463.0}, {"date": "2017-01-23", "close": 24.92, "volume": 51872.0}, {"date": "2017-01-24", "close": 25.35, "volume": 72436.0}, {"date": "2017-01-25", "close": 25.25, "volume": 43331.0}, {"date": "2017-01-26", "close": 24.6, "volume": 73983.0}, {"date": "2017-01-27", "close": 24.75, "volume": 29811.0}, {"date": "2017-01-30", "close": 24.82, "volume": 47994.0}, {"date": "2017-01-31", "close": 25.01, "volume": 48542.0}, {"date": "2017-02-01", "close": 24.82, "volume": 77192.0}, {"date": "2017-02-02", "close": 24.51, "volume": 30104.0}, {"date": "2017-02-03", "close": 24.8, "volume": 67180.0}, {"date": "2017-02-06", "close": 24.7, "volume": 56709.0}, {"date": "2017-02-07", "close": 24.3, "volume": 67072.0}, {"date": "2017-02-08", "close": 22.21, "volume": 158350.0}, {"date": "2017-02-09", "close": 22.14, "volume": 48427.0}, {"date": "2017-02-10", "close": 22.36, "volume": 86241.0}, {"date": "2017-02-13", "close": 23.02, "volume": 87439.0}, {"date": "2017-02-14", "close": 22.77, "volume": 183084.0}, {"date": "2017-02-15", "close": 21.43, "volume": 233174.0}, {"date": "2017-02-16", "close": 21.51, "volume": 170930.0}, {"date": "2017-02-17", "close": 21.55, "volume": 130420.0}, {"date": "2017-02-21", "close": 21.46, "volume": 108156.0}, {"date": "2017-02-22", "close": 21.58, "volume": 70816.0}, {"date": "2017-02-23", "close": 21.92, "volume": 74002.0}, {"date": "2017-02-24", "close": 21.51, "volume": 70826.0}, {"date": "2017-02-27", "close": 21.37, "volume": 123295.0}, {"date": "2017-02-28", "close": 20.99, "volume": 170673.0}, {"date": "2017-03-01", "close": 20.5, "volume": 157420.0}, {"date": "2017-03-02", "close": 20.5, "volume": 85092.0}, {"date": "2017-03-03", "close": 20.37, "volume": 72730.0}, {"date": "2017-03-06", "close": 19.97, "volume": 87286.0}, {"date": "2017-03-07", "close": 20.07, "volume": 40170.0}, {"date": "2017-03-08", "close": 19.98, "volume": 85814.0}, {"date": "2017-03-09", "close": 19.62, "volume": 78844.0}, {"date": "2017-03-10", "close": 19.8, "volume": 64350.0}, {"date": "2017-03-13", "close": 19.82, "volume": 58599.0}, {"date": "2017-03-14", "close": 19.81, "volume": 65153.0}, {"date": "2017-03-15", "close": 19.99, "volume": 53979.0}, {"date": "2017-03-16", "close": 20.1, "volume": 46016.0}, {"date": "2017-03-17", "close": 19.88, "volume": 245494.0}, {"date": "2017-03-20", "close": 19.58, "volume": 175989.0}, {"date": "2017-03-21", "close": 19.02, "volume": 118968.0}, {"date": "2017-03-22", "close": 18.42, "volume": 102169.0}, {"date": "2017-03-23", "close": 19.03, "volume": 191017.0}, {"date": "2017-03-24", "close": 19.09, "volume": 94945.0}, {"date": "2017-03-27", "close": 19.49, "volume": 107463.0}, {"date": "2017-03-28", "close": 19.44, "volume": 51632.0}, {"date": "2017-03-29", "close": 19.29, "volume": 30766.0}, {"date": "2017-03-30", "close": 19.5, "volume": 45774.0}, {"date": "2017-03-31", "close": 19.43, "volume": 67184.0}, {"date": "2017-04-03", "close": 19.08, "volume": 59822.0}, {"date": "2017-04-04", "close": 19.46, "volume": 84138.0}, {"date": "2017-04-05", "close": 19.55, "volume": 132025.0}, {"date": "2017-04-06", "close": 19.83, "volume": 43356.0}, {"date": "2017-04-07", "close": 20.19, "volume": 73353.0}, {"date": "2017-04-10", "close": 19.89, "volume": 184182.0}, {"date": "2017-04-11", "close": 20.04, "volume": 134365.0}, {"date": "2017-04-12", "close": 19.87, "volume": 59876.0}, {"date": "2017-04-13", "close": 19.86, "volume": 86717.0}, {"date": "2017-04-17", "close": 19.88, "volume": 58862.0}, {"date": "2017-04-18", "close": 19.85, "volume": 71379.0}, {"date": "2017-04-19", "close": 19.68, "volume": 75169.0}, {"date": "2017-04-20", "close": 20.17, "volume": 74537.0}, {"date": "2017-04-21", "close": 20.09, "volume": 137030.0}, {"date": "2017-04-24", "close": 20.71, "volume": 59040.0}, {"date": "2017-04-25", "close": 20.91, "volume": 91764.0}, {"date": "2017-04-26", "close": 20.75, "volume": 65954.0}, {"date": "2017-04-27", "close": 20.21, "volume": 39931.0}, {"date": "2017-04-28", "close": 19.83, "volume": 78923.0}, {"date": "2017-05-01", "close": 19.73, "volume": 48180.0}, {"date": "2017-05-02", "close": 19.28, "volume": 117197.0}, {"date": "2017-05-03", "close": 20.95, "volume": 368455.0}, {"date": "2017-05-04", "close": 20.85, "volume": 136226.0}, {"date": "2017-05-05", "close": 20.53, "volume": 57949.0}, {"date": "2017-05-08", "close": 20.88, "volume": 62266.0}, {"date": "2017-05-09", "close": 21.09, "volume": 93351.0}, {"date": "2017-05-10", "close": 20.93, "volume": 48181.0}, {"date": "2017-05-11", "close": 20.81, "volume": 34072.0}, {"date": "2017-05-12", "close": 20.19, "volume": 75736.0}, {"date": "2017-05-15", "close": 21.0, "volume": 77866.0}, {"date": "2017-05-16", "close": 20.73, "volume": 47368.0}, {"date": "2017-05-17", "close": 20.05, "volume": 46092.0}, {"date": "2017-05-18", "close": 20.35, "volume": 128583.0}, {"date": "2017-05-19", "close": 20.98, "volume": 132238.0}, {"date": "2017-05-22", "close": 20.5, "volume": 101266.0}, {"date": "2017-05-23", "close": 20.73, "volume": 46074.0}, {"date": "2017-05-24", "close": 20.74, "volume": 71286.0}, {"date": "2017-05-25", "close": 20.8, "volume": 75062.0}, {"date": "2017-05-26", "close": 20.41, "volume": 26623.0}, {"date": "2017-05-30", "close": 20.0, "volume": 70779.0}, {"date": "2017-05-31", "close": 20.0, "volume": 85500.0}, {"date": "2017-06-01", "close": 20.76, "volume": 39484.0}, {"date": "2017-06-02", "close": 20.35, "volume": 70173.0}, {"date": "2017-06-05", "close": 20.36, "volume": 64434.0}, {"date": "2017-06-06", "close": 20.16, "volume": 58466.0}, {"date": "2017-06-07", "close": 20.9, "volume": 77685.0}, {"date": "2017-06-08", "close": 22.1, "volume": 106484.0}, {"date": "2017-06-09", "close": 22.24, "volume": 93444.0}, {"date": "2017-06-12", "close": 22.94, "volume": 99095.0}, {"date": "2017-06-13", "close": 23.7, "volume": 107250.0}, {"date": "2017-06-14", "close": 22.94, "volume": 69597.0}, {"date": "2017-06-15", "close": 22.46, "volume": 40012.0}, {"date": "2017-06-16", "close": 22.28, "volume": 60337.0}, {"date": "2017-06-19", "close": 22.55, "volume": 74738.0}, {"date": "2017-06-20", "close": 22.33, "volume": 25169.0}, {"date": "2017-06-21", "close": 22.29, "volume": 69151.0}, {"date": "2017-06-22", "close": 23.04, "volume": 77808.0}, {"date": "2017-06-23", "close": 23.87, "volume": 169454.0}, {"date": "2017-06-26", "close": 23.37, "volume": 109471.0}, {"date": "2017-06-27", "close": 23.46, "volume": 76533.0}, {"date": "2017-06-28", "close": 23.44, "volume": 125336.0}, {"date": "2017-06-29", "close": 22.95, "volume": 97438.0}, {"date": "2017-06-30", "close": 23.63, "volume": 84239.0}, {"date": "2017-07-03", "close": 23.38, "volume": 38355.0}, {"date": "2017-07-05", "close": 23.43, "volume": 46314.0}, {"date": "2017-07-06", "close": 23.07, "volume": 101075.0}, {"date": "2017-07-07", "close": 22.99, "volume": 116307.0}, {"date": "2017-07-10", "close": 23.24, "volume": 116593.0}, {"date": "2017-07-11", "close": 23.47, "volume": 54369.0}, {"date": "2017-07-12", "close": 24.46, "volume": 100839.0}, {"date": "2017-07-13", "close": 24.6, "volume": 109006.0}, {"date": "2017-07-14", "close": 24.39, "volume": 44493.0}, {"date": "2017-07-17", "close": 24.84, "volume": 54616.0}, {"date": "2017-07-18", "close": 24.71, "volume": 80490.0}, {"date": "2017-07-19", "close": 24.48, "volume": 49486.0}, {"date": "2017-07-20", "close": 24.53, "volume": 45280.0}, {"date": "2017-07-21", "close": 24.45, "volume": 34817.0}, {"date": "2017-07-24", "close": 24.7, "volume": 55530.0}, {"date": "2017-07-25", "close": 24.56, "volume": 41058.0}, {"date": "2017-07-26", "close": 25.05, "volume": 74086.0}, {"date": "2017-07-27", "close": 24.71, "volume": 206420.0}, {"date": "2017-07-28", "close": 24.26, "volume": 69367.0}, {"date": "2017-07-31", "close": 23.99, "volume": 31407.0}, {"date": "2017-08-01", "close": 24.1, "volume": 120436.0}, {"date": "2017-08-02", "close": 23.83, "volume": 151700.0}, {"date": "2017-08-03", "close": 23.51, "volume": 63298.0}, {"date": "2017-08-04", "close": 23.71, "volume": 41463.0}, {"date": "2017-08-07", "close": 23.82, "volume": 45092.0}, {"date": "2017-08-08", "close": 23.71, "volume": 29792.0}, {"date": "2017-08-09", "close": 23.29, "volume": 57879.0}, {"date": "2017-08-10", "close": 22.73, "volume": 78465.0}, {"date": "2017-08-11", "close": 22.71, "volume": 24315.0}, {"date": "2017-08-14", "close": 22.92, "volume": 35880.0}, {"date": "2017-08-15", "close": 22.94, "volume": 29569.0}, {"date": "2017-08-16", "close": 22.66, "volume": 16568.0}, {"date": "2017-08-17", "close": 22.16, "volume": 21867.0}, {"date": "2017-08-18", "close": 22.21, "volume": 48114.0}, {"date": "2017-08-21", "close": 22.23, "volume": 39590.0}, {"date": "2017-08-22", "close": 22.42, "volume": 19379.0}, {"date": "2017-08-23", "close": 22.0, "volume": 46808.0}, {"date": "2017-08-24", "close": 22.0, "volume": 32046.0}, {"date": "2017-08-25", "close": 22.1, "volume": 23648.0}, {"date": "2017-08-28", "close": 22.2, "volume": 31360.0}, {"date": "2017-08-29", "close": 22.01, "volume": 22900.0}, {"date": "2017-08-30", "close": 21.84, "volume": 19179.0}, {"date": "2017-08-31", "close": 21.95, "volume": 23790.0}, {"date": "2017-09-01", "close": 22.6, "volume": 25635.0}, {"date": "2017-09-05", "close": 22.2, "volume": 26866.0}, {"date": "2017-09-06", "close": 22.5, "volume": 19069.0}, {"date": "2017-09-07", "close": 21.67, "volume": 33582.0}, {"date": "2017-09-08", "close": 22.08, "volume": 35003.0}, {"date": "2017-09-11", "close": 22.35, "volume": 30190.0}, {"date": "2017-09-12", "close": 22.61, "volume": 30908.0}, {"date": "2017-09-13", "close": 22.62, "volume": 16970.0}, {"date": "2017-09-14", "close": 22.38, "volume": 60631.0}, {"date": "2017-09-15", "close": 22.52, "volume": 70319.0}, {"date": "2017-09-18", "close": 23.11, "volume": 41459.0}, {"date": "2017-09-19", "close": 23.38, "volume": 47761.0}, {"date": "2017-09-20", "close": 23.54, "volume": 27305.0}, {"date": "2017-09-21", "close": 23.42, "volume": 59344.0}, {"date": "2017-09-22", "close": 23.75, "volume": 52992.0}, {"date": "2017-09-25", "close": 23.87, "volume": 44969.0}, {"date": "2017-09-26", "close": 24.0, "volume": 47213.0}, {"date": "2017-09-27", "close": 24.51, "volume": 41988.0}, {"date": "2017-09-28", "close": 24.07, "volume": 28129.0}, {"date": "2017-09-29", "close": 24.21, "volume": 53508.0}, {"date": "2017-10-02", "close": 24.3, "volume": 32058.0}, {"date": "2017-10-03", "close": 24.35, "volume": 49076.0}, {"date": "2017-10-04", "close": 24.82, "volume": 50126.0}, {"date": "2017-10-05", "close": 24.59, "volume": 25235.0}, {"date": "2017-10-06", "close": 24.84, "volume": 26953.0}, {"date": "2017-10-09", "close": 25.01, "volume": 34149.0}, {"date": "2017-10-10", "close": 24.87, "volume": 51528.0}, {"date": "2017-10-11", "close": 25.06, "volume": 39848.0}, {"date": "2017-10-12", "close": 25.2, "volume": 37441.0}, {"date": "2017-10-13", "close": 24.45, "volume": 20425.0}, {"date": "2017-10-16", "close": 24.26, "volume": 15721.0}, {"date": "2017-10-17", "close": 24.57, "volume": 39580.0}, {"date": "2017-10-18", "close": 24.55, "volume": 18463.0}, {"date": "2017-10-19", "close": 24.9, "volume": 54070.0}, {"date": "2017-10-20", "close": 25.22, "volume": 40189.0}, {"date": "2017-10-23", "close": 24.44, "volume": 45923.0}, {"date": "2017-10-24", "close": 24.14, "volume": 49578.0}, {"date": "2017-10-25", "close": 23.98, "volume": 25619.0}, {"date": "2017-10-26", "close": 24.02, "volume": 19804.0}, {"date": "2017-10-27", "close": 24.31, "volume": 44751.0}, {"date": "2017-10-30", "close": 23.95, "volume": 21481.0}, {"date": "2017-10-31", "close": 24.69, "volume": 84205.0}, {"date": "2017-11-01", "close": 24.98, "volume": 55007.0}, {"date": "2017-11-02", "close": 24.95, "volume": 40743.0}, {"date": "2017-11-03", "close": 23.88, "volume": 21778.0}, {"date": "2017-11-06", "close": 23.5, "volume": 32205.0}, {"date": "2017-11-07", "close": 22.8, "volume": 42283.0}, {"date": "2017-11-08", "close": 22.52, "volume": 44367.0}, {"date": "2017-11-09", "close": 23.8, "volume": 80730.0}, {"date": "2017-11-10", "close": 23.06, "volume": 31683.0}, {"date": "2017-11-13", "close": 22.52, "volume": 22160.0}, {"date": "2017-11-14", "close": 22.09, "volume": 22976.0}, {"date": "2017-11-15", "close": 21.86, "volume": 60410.0}, {"date": "2017-11-16", "close": 22.54, "volume": 39592.0}, {"date": "2017-11-17", "close": 23.37, "volume": 45519.0}, {"date": "2017-11-20", "close": 23.55, "volume": 29258.0}, {"date": "2017-11-21", "close": 23.9, "volume": 46822.0}, {"date": "2017-11-22", "close": 23.57, "volume": 43625.0}, {"date": "2017-11-24", "close": 23.83, "volume": 33859.0}, {"date": "2017-11-27", "close": 23.35, "volume": 43268.0}, {"date": "2017-11-28", "close": 24.0, "volume": 18984.0}, {"date": "2017-11-29", "close": 24.23, "volume": 60460.0}, {"date": "2017-11-30", "close": 24.67, "volume": 63803.0}, {"date": "2017-12-01", "close": 24.58, "volume": 38833.0}, {"date": "2017-12-04", "close": 24.64, "volume": 88585.0}, {"date": "2017-12-05", "close": 23.72, "volume": 54526.0}, {"date": "2017-12-06", "close": 23.75, "volume": 49425.0}, {"date": "2017-12-07", "close": 24.38, "volume": 37157.0}, {"date": "2017-12-08", "close": 24.94, "volume": 40315.0}, {"date": "2017-12-11", "close": 25.18, "volume": 61162.0}, {"date": "2017-12-12", "close": 25.37, "volume": 79125.0}, {"date": "2017-12-13", "close": 24.66, "volume": 80794.0}, {"date": "2017-12-14", "close": 24.83, "volume": 60384.0}, {"date": "2017-12-15", "close": 24.96, "volume": 48473.0}, {"date": "2017-12-18", "close": 25.62, "volume": 103033.0}, {"date": "2017-12-19", "close": 25.51, "volume": 58968.0}, {"date": "2017-12-20", "close": 26.04, "volume": 79960.0}, {"date": "2017-12-21", "close": 26.46, "volume": 47423.0}, {"date": "2017-12-22", "close": 26.99, "volume": 113775.0}, {"date": "2017-12-26", "close": 26.86, "volume": 71391.0}, {"date": "2017-12-27", "close": 26.66, "volume": 133885.0}, {"date": "2017-12-28", "close": 26.33, "volume": 61297.0}, {"date": "2017-12-29", "close": 26.31, "volume": 137663.0}, {"date": "2018-01-02", "close": 26.33, "volume": 48694.0}, {"date": "2018-01-03", "close": 26.04, "volume": 104793.0}, {"date": "2018-01-04", "close": 27.45, "volume": 87297.0}, {"date": "2018-01-05", "close": 27.68, "volume": 47891.0}, {"date": "2018-01-08", "close": 27.27, "volume": 66027.0}, {"date": "2018-01-09", "close": 26.99, "volume": 41387.0}, {"date": "2018-01-10", "close": 27.21, "volume": 80477.0}, {"date": "2018-01-11", "close": 27.56, "volume": 34025.0}, {"date": "2018-01-12", "close": 28.26, "volume": 121635.0}, {"date": "2018-01-16", "close": 27.85, "volume": 134825.0}, {"date": "2018-01-17", "close": 27.72, "volume": 72400.0}, {"date": "2018-01-18", "close": 28.15, "volume": 108759.0}, {"date": "2018-01-19", "close": 27.87, "volume": 73945.0}, {"date": "2018-01-22", "close": 27.74, "volume": 82887.0}, {"date": "2018-01-23", "close": 28.11, "volume": 67031.0}, {"date": "2018-01-24", "close": 27.72, "volume": 76836.0}, {"date": "2018-01-25", "close": 28.09, "volume": 64688.0}, {"date": "2018-01-26", "close": 28.48, "volume": 64964.0}, {"date": "2018-01-29", "close": 27.99, "volume": 79058.0}, {"date": "2018-01-30", "close": 28.5, "volume": 70424.0}, {"date": "2018-01-31", "close": 28.36, "volume": 44753.0}, {"date": "2018-02-01", "close": 28.55, "volume": 32609.0}, {"date": "2018-02-02", "close": 27.83, "volume": 32815.0}, {"date": "2018-02-05", "close": 27.17, "volume": 85075.0}, {"date": "2018-02-06", "close": 28.0, "volume": 89458.0}, {"date": "2018-02-07", "close": 28.25, "volume": 81479.0}, {"date": "2018-02-08", "close": 27.53, "volume": 70905.0}, {"date": "2018-02-09", "close": 27.4, "volume": 56362.0}, {"date": "2018-02-12", "close": 26.42, "volume": 66742.0}, {"date": "2018-02-13", "close": 27.6, "volume": 104460.0}, {"date": "2018-02-14", "close": 34.01, "volume": 312857.0}, {"date": "2018-02-15", "close": 34.95, "volume": 319076.0}, {"date": "2018-02-16", "close": 31.82, "volume": 261737.0}, {"date": "2018-02-20", "close": 31.08, "volume": 83791.0}, {"date": "2018-02-21", "close": 30.95, "volume": 91809.0}, {"date": "2018-02-22", "close": 30.87, "volume": 107197.0}, {"date": "2018-02-23", "close": 30.62, "volume": 51611.0}, {"date": "2018-02-26", "close": 30.7, "volume": 94527.0}, {"date": "2018-02-27", "close": 30.21, "volume": 38169.0}, {"date": "2018-02-28", "close": 29.92, "volume": 55517.0}, {"date": "2018-03-01", "close": 30.22, "volume": 93535.0}, {"date": "2018-03-02", "close": 30.97, "volume": 60257.0}, {"date": "2018-03-05", "close": 31.13, "volume": 89472.0}, {"date": "2018-03-06", "close": 31.33, "volume": 47893.0}, {"date": "2018-03-07", "close": 31.8, "volume": 49624.0}, {"date": "2018-03-08", "close": 31.55, "volume": 48722.0}, {"date": "2018-03-09", "close": 32.29, "volume": 70144.0}, {"date": "2018-03-12", "close": 32.13, "volume": 54265.0}, {"date": "2018-03-13", "close": 31.42, "volume": 52523.0}, {"date": "2018-03-14", "close": 30.93, "volume": 51795.0}, {"date": "2018-03-15", "close": 30.89, "volume": 59598.0}, {"date": "2018-03-16", "close": 31.56, "volume": 109837.0}, {"date": "2018-03-19", "close": 31.93, "volume": 83810.0}, {"date": "2018-03-20", "close": 31.61, "volume": 61522.0}, {"date": "2018-03-21", "close": 31.83, "volume": 53373.0}, {"date": "2018-03-22", "close": 30.99, "volume": 46091.0}, {"date": "2018-03-23", "close": 30.81, "volume": 72366.0}, {"date": "2018-03-26", "close": 31.3, "volume": 35365.0}, {"date": "2018-03-27", "close": 31.28, "volume": 67838.0}, {"date": "2018-03-28", "close": 31.36, "volume": 94545.0}, {"date": "2018-03-29", "close": 31.84, "volume": 93418.0}, {"date": "2018-04-02", "close": 31.77, "volume": 108092.0}, {"date": "2018-04-03", "close": 32.23, "volume": 54311.0}, {"date": "2018-04-04", "close": 32.79, "volume": 39214.0}, {"date": "2018-04-05", "close": 33.03, "volume": 65956.0}, {"date": "2018-04-06", "close": 32.16, "volume": 60587.0}, {"date": "2018-04-09", "close": 32.63, "volume": 104339.0}, {"date": "2018-04-10", "close": 32.69, "volume": 100750.0}, {"date": "2018-04-11", "close": 32.55, "volume": 144026.0}, {"date": "2018-04-12", "close": 32.81, "volume": 45915.0}, {"date": "2018-04-13", "close": 32.35, "volume": 27458.0}, {"date": "2018-04-16", "close": 33.0, "volume": 37733.0}, {"date": "2018-04-17", "close": 33.03, "volume": 38958.0}, {"date": "2018-04-18", "close": 33.01, "volume": 78463.0}, {"date": "2018-04-19", "close": 33.84, "volume": 32619.0}, {"date": "2018-04-20", "close": 33.86, "volume": 52688.0}, {"date": "2018-04-23", "close": 33.61, "volume": 44700.0}, {"date": "2018-04-24", "close": 33.18, "volume": 47823.0}, {"date": "2018-04-25", "close": 32.94, "volume": 31334.0}, {"date": "2018-04-26", "close": 32.61, "volume": 31004.0}, {"date": "2018-04-27", "close": 32.38, "volume": 29771.0}, {"date": "2018-04-30", "close": 32.87, "volume": 63661.0}, {"date": "2018-05-01", "close": 34.22, "volume": 96683.0}, {"date": "2018-05-02", "close": 34.5, "volume": 359142.0}, {"date": "2018-05-03", "close": 35.38, "volume": 82703.0}, {"date": "2018-05-04", "close": 35.16, "volume": 59159.0}, {"date": "2018-05-07", "close": 36.08, "volume": 41895.0}, {"date": "2018-05-08", "close": 36.02, "volume": 84638.0}, {"date": "2018-05-09", "close": 35.38, "volume": 63034.0}, {"date": "2018-05-10", "close": 35.49, "volume": 69608.0}, {"date": "2018-05-11", "close": 35.19, "volume": 61191.0}, {"date": "2018-05-14", "close": 35.03, "volume": 59181.0}, {"date": "2018-05-15", "close": 35.11, "volume": 42429.0}, {"date": "2018-05-16", "close": 35.59, "volume": 53881.0}, {"date": "2018-05-17", "close": 36.31, "volume": 90060.0}, {"date": "2018-05-18", "close": 36.23, "volume": 52304.0}, {"date": "2018-05-21", "close": 36.2, "volume": 50407.0}, {"date": "2018-05-22", "close": 36.33, "volume": 39605.0}, {"date": "2018-05-23", "close": 36.42, "volume": 47514.0}, {"date": "2018-05-24", "close": 36.02, "volume": 45474.0}, {"date": "2018-05-25", "close": 35.89, "volume": 44362.0}, {"date": "2018-05-29", "close": 35.54, "volume": 45280.0}, {"date": "2018-05-30", "close": 35.82, "volume": 45157.0}, {"date": "2018-05-31", "close": 35.69, "volume": 38112.0}, {"date": "2018-06-01", "close": 36.18, "volume": 80139.0}, {"date": "2018-06-04", "close": 36.65, "volume": 67074.0}, {"date": "2018-06-05", "close": 36.39, "volume": 52359.0}, {"date": "2018-06-06", "close": 36.9, "volume": 74193.0}, {"date": "2018-06-07", "close": 36.91, "volume": 74029.0}, {"date": "2018-06-08", "close": 36.85, "volume": 42246.0}, {"date": "2018-06-11", "close": 36.49, "volume": 37336.0}, {"date": "2018-06-12", "close": 36.56, "volume": 32197.0}, {"date": "2018-06-13", "close": 36.35, "volume": 45002.0}, {"date": "2018-06-14", "close": 36.14, "volume": 44050.0}, {"date": "2018-06-15", "close": 36.78, "volume": 87613.0}, {"date": "2018-06-18", "close": 36.69, "volume": 40332.0}, {"date": "2018-06-19", "close": 36.71, "volume": 40767.0}, {"date": "2018-06-20", "close": 36.98, "volume": 103303.0}, {"date": "2018-06-21", "close": 36.56, "volume": 40595.0}, {"date": "2018-06-22", "close": 36.71, "volume": 170232.0}, {"date": "2018-06-25", "close": 36.67, "volume": 86865.0}, {"date": "2018-06-26", "close": 36.49, "volume": 40199.0}, {"date": "2018-06-27", "close": 35.53, "volume": 41584.0}, {"date": "2018-06-28", "close": 35.51, "volume": 30568.0}, {"date": "2018-06-29", "close": 35.02, "volume": 41249.0}, {"date": "2018-07-02", "close": 35.56, "volume": 37042.0}, {"date": "2018-07-03", "close": 35.58, "volume": 31965.0}, {"date": "2018-07-05", "close": 35.24, "volume": 40211.0}, {"date": "2018-07-06", "close": 35.21, "volume": 47444.0}, {"date": "2018-07-09", "close": 35.92, "volume": 27814.0}, {"date": "2018-07-10", "close": 36.09, "volume": 36514.0}, {"date": "2018-07-11", "close": 36.06, "volume": 31058.0}, {"date": "2018-07-12", "close": 35.47, "volume": 44506.0}, {"date": "2018-07-13", "close": 35.09, "volume": 33721.0}, {"date": "2018-07-16", "close": 35.16, "volume": 72741.0}, {"date": "2018-07-17", "close": 34.88, "volume": 34259.0}, {"date": "2018-07-18", "close": 35.04, "volume": 31064.0}, {"date": "2018-07-19", "close": 35.42, "volume": 29613.0}, {"date": "2018-07-20", "close": 35.24, "volume": 25608.0}, {"date": "2018-07-23", "close": 35.89, "volume": 28286.0}, {"date": "2018-07-24", "close": 34.99, "volume": 21139.0}, {"date": "2018-07-25", "close": 34.31, "volume": 21695.0}, {"date": "2018-07-26", "close": 33.78, "volume": 32317.0}, {"date": "2018-07-27", "close": 32.92, "volume": 31396.0}, {"date": "2018-07-30", "close": 32.36, "volume": 23314.0}, {"date": "2018-07-31", "close": 33.17, "volume": 78561.0}, {"date": "2018-08-01", "close": 33.31, "volume": 79306.0}, {"date": "2018-08-02", "close": 33.56, "volume": 30849.0}, {"date": "2018-08-03", "close": 33.26, "volume": 33108.0}, {"date": "2018-08-06", "close": 33.41, "volume": 29087.0}, {"date": "2018-08-07", "close": 33.4, "volume": 33371.0}, {"date": "2018-08-08", "close": 33.61, "volume": 30870.0}, {"date": "2018-08-09", "close": 33.95, "volume": 30694.0}, {"date": "2018-08-10", "close": 34.18, "volume": 29456.0}, {"date": "2018-08-13", "close": 33.95, "volume": 22888.0}, {"date": "2018-08-14", "close": 34.08, "volume": 19978.0}, {"date": "2018-08-15", "close": 33.8, "volume": 32039.0}, {"date": "2018-08-16", "close": 34.7, "volume": 83525.0}, {"date": "2018-08-17", "close": 34.96, "volume": 55506.0}, {"date": "2018-08-20", "close": 34.76, "volume": 38330.0}, {"date": "2018-08-21", "close": 34.4, "volume": 63883.0}, {"date": "2018-08-22", "close": 34.44, "volume": 30941.0}, {"date": "2018-08-23", "close": 34.49, "volume": 28638.0}, {"date": "2018-08-24", "close": 34.45, "volume": 11371.0}, {"date": "2018-08-27", "close": 34.79, "volume": 31708.0}, {"date": "2018-08-28", "close": 33.99, "volume": 19792.0}, {"date": "2018-08-29", "close": 33.71, "volume": 21788.0}, {"date": "2018-08-30", "close": 33.82, "volume": 18638.0}, {"date": "2018-08-31", "close": 33.33, "volume": 18756.0}, {"date": "2018-09-04", "close": 33.07, "volume": 21692.0}, {"date": "2018-09-05", "close": 33.06, "volume": 20349.0}, {"date": "2018-09-06", "close": 32.7, "volume": 16234.0}, {"date": "2018-09-07", "close": 32.8, "volume": 30731.0}, {"date": "2018-09-10", "close": 31.75, "volume": 30516.0}, {"date": "2018-09-11", "close": 31.52, "volume": 28774.0}, {"date": "2018-09-12", "close": 30.04, "volume": 59665.0}, {"date": "2018-09-13", "close": 29.97, "volume": 25861.0}, {"date": "2018-09-14", "close": 30.36, "volume": 57260.0}, {"date": "2018-09-17", "close": 30.63, "volume": 46596.0}, {"date": "2018-09-18", "close": 30.42, "volume": 39459.0}, {"date": "2018-09-19", "close": 30.22, "volume": 51234.0}, {"date": "2018-09-20", "close": 30.1, "volume": 27444.0}, {"date": "2018-09-21", "close": 29.12, "volume": 56833.0}, {"date": "2018-09-24", "close": 28.99, "volume": 72949.0}, {"date": "2018-09-25", "close": 29.5, "volume": 57314.0}, {"date": "2018-09-26", "close": 29.39, "volume": 169389.0}, {"date": "2018-09-27", "close": 28.67, "volume": 42382.0}, {"date": "2018-09-28", "close": 28.83, "volume": 110337.0}, {"date": "2018-10-01", "close": 28.99, "volume": 48676.0}, {"date": "2018-10-02", "close": 28.75, "volume": 65972.0}, {"date": "2018-10-03", "close": 28.73, "volume": 45229.0}, {"date": "2018-10-04", "close": 28.78, "volume": 48932.0}, {"date": "2018-10-05", "close": 29.07, "volume": 56238.0}, {"date": "2018-10-08", "close": 28.67, "volume": 54448.0}, {"date": "2018-10-09", "close": 28.11, "volume": 61690.0}, {"date": "2018-10-10", "close": 28.17, "volume": 114153.0}, {"date": "2018-10-11", "close": 27.93, "volume": 81068.0}, {"date": "2018-10-12", "close": 27.8, "volume": 74506.0}, {"date": "2018-10-15", "close": 28.13, "volume": 74168.0}, {"date": "2018-10-16", "close": 29.2, "volume": 69256.0}, {"date": "2018-10-17", "close": 28.94, "volume": 52344.0}, {"date": "2018-10-18", "close": 28.25, "volume": 42919.0}, {"date": "2018-10-19", "close": 28.03, "volume": 42247.0}, {"date": "2018-10-22", "close": 28.09, "volume": 47986.0}, {"date": "2018-10-23", "close": 27.6, "volume": 31467.0}, {"date": "2018-10-24", "close": 26.85, "volume": 72407.0}, {"date": "2018-10-25", "close": 27.25, "volume": 88632.0}, {"date": "2018-10-26", "close": 27.66, "volume": 45242.0}, {"date": "2018-10-29", "close": 28.5, "volume": 61876.0}, {"date": "2018-10-30", "close": 29.17, "volume": 51049.0}, {"date": "2018-10-31", "close": 28.86, "volume": 64670.0}, {"date": "2018-11-01", "close": 29.6, "volume": 48908.0}, {"date": "2018-11-02", "close": 29.54, "volume": 40225.0}, {"date": "2018-11-05", "close": 28.97, "volume": 37664.0}, {"date": "2018-11-06", "close": 29.21, "volume": 32819.0}, {"date": "2018-11-07", "close": 29.36, "volume": 20573.0}, {"date": "2018-11-08", "close": 29.1, "volume": 16897.0}, {"date": "2018-11-09", "close": 28.08, "volume": 46673.0}, {"date": "2018-11-12", "close": 28.12, "volume": 50356.0}, {"date": "2018-11-13", "close": 28.16, "volume": 61375.0}, {"date": "2018-11-14", "close": 28.2, "volume": 50692.0}, {"date": "2018-11-15", "close": 28.22, "volume": 32424.0}, {"date": "2018-11-16", "close": 28.08, "volume": 27445.0}, {"date": "2018-11-19", "close": 27.71, "volume": 44450.0}, {"date": "2018-11-20", "close": 27.0, "volume": 53219.0}, {"date": "2018-11-21", "close": 27.44, "volume": 16867.0}, {"date": "2018-11-23", "close": 27.32, "volume": 2884.0}, {"date": "2018-11-26", "close": 27.36, "volume": 37691.0}, {"date": "2018-11-27", "close": 27.04, "volume": 44479.0}, {"date": "2018-11-28", "close": 27.05, "volume": 66264.0}, {"date": "2018-11-29", "close": 27.09, "volume": 37203.0}, {"date": "2018-11-30", "close": 27.16, "volume": 27241.0}, {"date": "2018-12-03", "close": 27.36, "volume": 52129.0}, {"date": "2018-12-04", "close": 26.36, "volume": 65129.0}, {"date": "2018-12-06", "close": 26.49, "volume": 96569.0}, {"date": "2018-12-07", "close": 25.7, "volume": 110492.0}, {"date": "2018-12-10", "close": 25.86, "volume": 65005.0}, {"date": "2018-12-11", "close": 25.25, "volume": 98601.0}, {"date": "2018-12-12", "close": 25.3, "volume": 136801.0}, {"date": "2018-12-13", "close": 24.82, "volume": 129695.0}, {"date": "2018-12-14", "close": 24.6, "volume": 60634.0}, {"date": "2018-12-17", "close": 23.57, "volume": 96130.0}, {"date": "2018-12-18", "close": 23.98, "volume": 101935.0}, {"date": "2018-12-19", "close": 23.9, "volume": 111836.0}, {"date": "2018-12-20", "close": 23.58, "volume": 53485.0}, {"date": "2018-12-21", "close": 23.47, "volume": 91080.0}, {"date": "2018-12-24", "close": 22.9, "volume": 20812.0}, {"date": "2018-12-26", "close": 23.97, "volume": 34725.0}, {"date": "2018-12-27", "close": 23.78, "volume": 35839.0}, {"date": "2018-12-28", "close": 23.7, "volume": 40249.0}, {"date": "2018-12-31", "close": 24.05, "volume": 45528.0}, {"date": "2019-01-02", "close": 24.11, "volume": 77061.0}, {"date": "2019-01-03", "close": 24.09, "volume": 39968.0}, {"date": "2019-01-04", "close": 25.55, "volume": 40138.0}, {"date": "2019-01-07", "close": 25.27, "volume": 83463.0}, {"date": "2019-01-08", "close": 25.14, "volume": 40467.0}, {"date": "2019-01-09", "close": 25.35, "volume": 20331.0}, {"date": "2019-01-10", "close": 25.51, "volume": 67260.0}, {"date": "2019-01-11", "close": 26.21, "volume": 40217.0}, {"date": "2019-01-14", "close": 25.63, "volume": 42154.0}, {"date": "2019-01-15", "close": 25.84, "volume": 27582.0}, {"date": "2019-01-16", "close": 25.89, "volume": 30137.0}, {"date": "2019-01-17", "close": 26.11, "volume": 22942.0}, {"date": "2019-01-18", "close": 26.79, "volume": 56123.0}, {"date": "2019-01-22", "close": 26.64, "volume": 34371.0}, {"date": "2019-01-23", "close": 26.91, "volume": 41463.0}, {"date": "2019-01-24", "close": 27.12, "volume": 29695.0}, {"date": "2019-01-25", "close": 26.9, "volume": 33429.0}, {"date": "2019-01-28", "close": 26.95, "volume": 15699.0}, {"date": "2019-01-29", "close": 26.99, "volume": 16649.0}, {"date": "2019-01-30", "close": 27.33, "volume": 31104.0}, {"date": "2019-01-31", "close": 27.48, "volume": 23859.0}, {"date": "2019-02-01", "close": 27.57, "volume": 15376.0}, {"date": "2019-02-04", "close": 28.04, "volume": 16595.0}, {"date": "2019-02-05", "close": 27.92, "volume": 11713.0}, {"date": "2019-02-06", "close": 27.89, "volume": 24976.0}, {"date": "2019-02-07", "close": 27.82, "volume": 11370.0}, {"date": "2019-02-08", "close": 28.36, "volume": 29931.0}, {"date": "2019-02-11", "close": 27.9, "volume": 23404.0}, {"date": "2019-02-12", "close": 28.57, "volume": 23523.0}, {"date": "2019-02-13", "close": 29.23, "volume": 42962.0}, {"date": "2019-02-14", "close": 27.47, "volume": 77421.0}, {"date": "2019-02-15", "close": 28.31, "volume": 46475.0}, {"date": "2019-02-19", "close": 27.86, "volume": 35398.0}, {"date": "2019-02-20", "close": 27.67, "volume": 22587.0}, {"date": "2019-02-21", "close": 27.33, "volume": 29344.0}, {"date": "2019-02-22", "close": 27.75, "volume": 36678.0}, {"date": "2019-02-25", "close": 27.21, "volume": 21834.0}, {"date": "2019-02-26", "close": 27.17, "volume": 18086.0}, {"date": "2019-02-27", "close": 27.27, "volume": 18649.0}, {"date": "2019-02-28", "close": 27.19, "volume": 26201.0}, {"date": "2019-03-01", "close": 27.49, "volume": 18752.0}, {"date": "2019-03-04", "close": 27.09, "volume": 20541.0}, {"date": "2019-03-05", "close": 27.09, "volume": 14623.0}, {"date": "2019-03-06", "close": 26.72, "volume": 32533.0}, {"date": "2019-03-07", "close": 25.96, "volume": 40155.0}, {"date": "2019-03-08", "close": 26.65, "volume": 20011.0}, {"date": "2019-03-11", "close": 27.29, "volume": 23613.0}, {"date": "2019-03-12", "close": 27.23, "volume": 30616.0}, {"date": "2019-03-13", "close": 27.52, "volume": 16725.0}, {"date": "2019-03-14", "close": 27.3, "volume": 12336.0}, {"date": "2019-03-15", "close": 26.73, "volume": 52163.0}, {"date": "2019-03-18", "close": 26.34, "volume": 25029.0}, {"date": "2019-03-19", "close": 26.2, "volume": 12754.0}, {"date": "2019-03-20", "close": 25.93, "volume": 13704.0}, {"date": "2019-03-21", "close": 25.86, "volume": 22332.0}, {"date": "2019-03-22", "close": 24.64, "volume": 16981.0}, {"date": "2019-03-25", "close": 24.64, "volume": 36063.0}, {"date": "2019-03-26", "close": 24.6, "volume": 12405.0}, {"date": "2019-03-27", "close": 24.38, "volume": 12839.0}, {"date": "2019-03-28", "close": 24.19, "volume": 14892.0}, {"date": "2019-03-29", "close": 24.42, "volume": 80098.0}, {"date": "2019-04-01", "close": 24.39, "volume": 37232.0}, {"date": "2019-04-02", "close": 24.45, "volume": 86240.0}, {"date": "2019-04-03", "close": 24.71, "volume": 90668.0}, {"date": "2019-04-04", "close": 24.6, "volume": 41383.0}, {"date": "2019-04-05", "close": 24.78, "volume": 46697.0}, {"date": "2019-04-08", "close": 24.68, "volume": 76071.0}, {"date": "2019-04-09", "close": 24.73, "volume": 43861.0}, {"date": "2019-04-10", "close": 25.28, "volume": 114718.0}, {"date": "2019-04-11", "close": 25.26, "volume": 58462.0}, {"date": "2019-04-12", "close": 25.3, "volume": 75580.0}, {"date": "2019-04-15", "close": 25.52, "volume": 37493.0}, {"date": "2019-04-16", "close": 25.82, "volume": 34343.0}, {"date": "2019-04-17", "close": 25.9, "volume": 28639.0}, {"date": "2019-04-18", "close": 25.54, "volume": 17161.0}, {"date": "2019-04-22", "close": 24.96, "volume": 23471.0}, {"date": "2019-04-23", "close": 25.77, "volume": 34994.0}, {"date": "2019-04-24", "close": 25.58, "volume": 48502.0}, {"date": "2019-04-25", "close": 25.02, "volume": 18068.0}, {"date": "2019-04-26", "close": 25.3, "volume": 20441.0}, {"date": "2019-04-29", "close": 25.38, "volume": 21406.0}, {"date": "2019-04-30", "close": 24.77, "volume": 44430.0}, {"date": "2019-05-01", "close": 24.38, "volume": 47945.0}, {"date": "2019-05-02", "close": 24.66, "volume": 38629.0}, {"date": "2019-05-03", "close": 25.0, "volume": 23675.0}, {"date": "2019-05-06", "close": 25.25, "volume": 46427.0}, {"date": "2019-05-07", "close": 25.07, "volume": 51222.0}, {"date": "2019-05-08", "close": 25.54, "volume": 56823.0}, {"date": "2019-05-09", "close": 23.8, "volume": 138475.0}, {"date": "2019-05-10", "close": 24.37, "volume": 72932.0}, {"date": "2019-05-13", "close": 24.32, "volume": 49862.0}, {"date": "2019-05-14", "close": 23.96, "volume": 108855.0}, {"date": "2019-05-15", "close": 24.09, "volume": 25568.0}, {"date": "2019-05-16", "close": 23.58, "volume": 28674.0}, {"date": "2019-05-17", "close": 24.34, "volume": 56417.0}, {"date": "2019-05-20", "close": 24.07, "volume": 10149.0}, {"date": "2019-05-21", "close": 24.5, "volume": 33739.0}, {"date": "2019-05-22", "close": 23.9, "volume": 22926.0}, {"date": "2019-05-23", "close": 23.72, "volume": 40005.0}, {"date": "2019-05-24", "close": 24.11, "volume": 18752.0}, {"date": "2019-05-28", "close": 24.06, "volume": 185379.0}, {"date": "2019-05-29", "close": 25.49, "volume": 64988.0}, {"date": "2019-05-30", "close": 25.76, "volume": 60822.0}, {"date": "2019-05-31", "close": 24.67, "volume": 43631.0}, {"date": "2019-06-03", "close": 24.67, "volume": 47705.0}, {"date": "2019-06-04", "close": 24.85, "volume": 76046.0}, {"date": "2019-06-05", "close": 24.83, "volume": 35053.0}, {"date": "2019-06-06", "close": 24.59, "volume": 45567.0}, {"date": "2019-06-07", "close": 24.95, "volume": 41556.0}, {"date": "2019-06-10", "close": 25.12, "volume": 52926.0}, {"date": "2019-06-11", "close": 25.14, "volume": 25590.0}, {"date": "2019-06-12", "close": 25.12, "volume": 34976.0}, {"date": "2019-06-13", "close": 25.72, "volume": 40152.0}, {"date": "2019-06-14", "close": 25.59, "volume": 52184.0}, {"date": "2019-06-17", "close": 25.55, "volume": 35241.0}, {"date": "2019-06-18", "close": 25.57, "volume": 47056.0}, {"date": "2019-06-19", "close": 25.4, "volume": 29343.0}, {"date": "2019-06-20", "close": 25.35, "volume": 41512.0}, {"date": "2019-06-21", "close": 24.97, "volume": 40524.0}, {"date": "2019-06-24", "close": 24.45, "volume": 58052.0}, {"date": "2019-06-25", "close": 24.45, "volume": 62147.0}, {"date": "2019-06-26", "close": 24.56, "volume": 55971.0}, {"date": "2019-06-27", "close": 25.37, "volume": 128821.0}, {"date": "2019-06-28", "close": 26.37, "volume": 96070.0}, {"date": "2019-07-01", "close": 26.04, "volume": 58645.0}, {"date": "2019-07-02", "close": 26.1, "volume": 45557.0}, {"date": "2019-07-03", "close": 25.89, "volume": 33705.0}, {"date": "2019-07-05", "close": 25.96, "volume": 40082.0}, {"date": "2019-07-08", "close": 25.91, "volume": 41562.0}, {"date": "2019-07-09", "close": 26.19, "volume": 41952.0}, {"date": "2019-07-10", "close": 26.45, "volume": 45429.0}, {"date": "2019-07-11", "close": 26.57, "volume": 34912.0}, {"date": "2019-07-12", "close": 26.92, "volume": 47998.0}, {"date": "2019-07-15", "close": 26.83, "volume": 45397.0}, {"date": "2019-07-16", "close": 26.62, "volume": 48174.0}, {"date": "2019-07-17", "close": 26.34, "volume": 45436.0}, {"date": "2019-07-18", "close": 26.38, "volume": 26951.0}, {"date": "2019-07-19", "close": 26.14, "volume": 34781.0}, {"date": "2019-07-22", "close": 25.35, "volume": 104245.0}, {"date": "2019-07-23", "close": 24.89, "volume": 60746.0}, {"date": "2019-07-24", "close": 25.85, "volume": 75616.0}, {"date": "2019-07-25", "close": 24.52, "volume": 58837.0}, {"date": "2019-07-26", "close": 24.59, "volume": 40110.0}, {"date": "2019-07-29", "close": 24.33, "volume": 35335.0}, {"date": "2019-07-30", "close": 25.06, "volume": 63461.0}, {"date": "2019-07-31", "close": 24.13, "volume": 133646.0}, {"date": "2019-08-01", "close": 26.33, "volume": 70946.0}, {"date": "2019-08-02", "close": 26.6, "volume": 45544.0}, {"date": "2019-08-05", "close": 26.18, "volume": 62617.0}, {"date": "2019-08-06", "close": 26.42, "volume": 57282.0}, {"date": "2019-08-07", "close": 26.68, "volume": 30319.0}, {"date": "2019-08-08", "close": 27.37, "volume": 82539.0}, {"date": "2019-08-09", "close": 27.44, "volume": 25313.0}, {"date": "2019-08-12", "close": 27.44, "volume": 25535.0}, {"date": "2019-08-13", "close": 27.1, "volume": 81851.0}, {"date": "2019-08-14", "close": 26.52, "volume": 36416.0}, {"date": "2019-08-15", "close": 26.96, "volume": 67295.0}, {"date": "2019-08-16", "close": 27.08, "volume": 56710.0}, {"date": "2019-08-19", "close": 27.29, "volume": 46519.0}, {"date": "2019-08-20", "close": 26.77, "volume": 27721.0}, {"date": "2019-08-21", "close": 27.08, "volume": 42292.0}, {"date": "2019-08-22", "close": 26.85, "volume": 37399.0}, {"date": "2019-08-23", "close": 26.02, "volume": 48787.0}, {"date": "2019-08-26", "close": 26.04, "volume": 64763.0}, {"date": "2019-08-27", "close": 25.55, "volume": 39936.0}, {"date": "2019-08-28", "close": 25.62, "volume": 39264.0}, {"date": "2019-08-29", "close": 25.59, "volume": 33955.0}, {"date": "2019-08-30", "close": 25.75, "volume": 182719.0}, {"date": "2019-09-03", "close": 27.26, "volume": 137416.0}, {"date": "2019-09-04", "close": 26.93, "volume": 99518.0}, {"date": "2019-09-05", "close": 28.22, "volume": 131770.0}, {"date": "2019-09-06", "close": 28.8, "volume": 79911.0}, {"date": "2019-09-09", "close": 28.25, "volume": 62040.0}, {"date": "2019-09-10", "close": 27.71, "volume": 29644.0}, {"date": "2019-09-11", "close": 27.99, "volume": 63343.0}, {"date": "2019-09-12", "close": 28.34, "volume": 52657.0}, {"date": "2019-09-13", "close": 28.35, "volume": 35554.0}, {"date": "2019-09-16", "close": 28.21, "volume": 22454.0}, {"date": "2019-09-17", "close": 28.03, "volume": 41835.0}, {"date": "2019-09-18", "close": 27.86, "volume": 62145.0}, {"date": "2019-09-19", "close": 27.42, "volume": 34603.0}, {"date": "2019-09-20", "close": 27.72, "volume": 98323.0}, {"date": "2019-09-23", "close": 27.69, "volume": 76282.0}, {"date": "2019-09-24", "close": 27.92, "volume": 96655.0}, {"date": "2019-09-25", "close": 28.25, "volume": 85471.0}, {"date": "2019-09-26", "close": 28.22, "volume": 75856.0}, {"date": "2019-09-27", "close": 28.16, "volume": 58046.0}, {"date": "2019-09-30", "close": 28.16, "volume": 125722.0}, {"date": "2019-10-01", "close": 27.45, "volume": 70541.0}, {"date": "2019-10-02", "close": 27.14, "volume": 87992.0}, {"date": "2019-10-03", "close": 26.49, "volume": 87090.0}, {"date": "2019-10-04", "close": 26.64, "volume": 63057.0}, {"date": "2019-10-07", "close": 26.25, "volume": 71928.0}, {"date": "2019-10-08", "close": 26.36, "volume": 59732.0}, {"date": "2019-10-09", "close": 26.5, "volume": 51943.0}, {"date": "2019-10-10", "close": 26.94, "volume": 58167.0}, {"date": "2019-10-11", "close": 27.05, "volume": 84418.0}, {"date": "2019-10-14", "close": 26.95, "volume": 58505.0}, {"date": "2019-10-15", "close": 27.5, "volume": 87126.0}, {"date": "2019-10-16", "close": 28.01, "volume": 61644.0}, {"date": "2019-10-17", "close": 28.82, "volume": 76993.0}, {"date": "2019-10-18", "close": 29.0, "volume": 66672.0}, {"date": "2019-10-21", "close": 29.5, "volume": 57826.0}, {"date": "2019-10-22", "close": 29.74, "volume": 46539.0}, {"date": "2019-10-23", "close": 29.83, "volume": 68088.0}, {"date": "2019-10-24", "close": 29.4, "volume": 86789.0}, {"date": "2019-10-25", "close": 29.37, "volume": 51848.0}, {"date": "2019-10-28", "close": 29.61, "volume": 28361.0}, {"date": "2019-10-29", "close": 29.98, "volume": 34880.0}, {"date": "2019-10-30", "close": 29.47, "volume": 54744.0}, {"date": "2019-10-31", "close": 28.93, "volume": 22828.0}, {"date": "2019-11-01", "close": 29.26, "volume": 52428.0}, {"date": "2019-11-04", "close": 29.01, "volume": 43230.0}, {"date": "2019-11-05", "close": 29.53, "volume": 32312.0}, {"date": "2019-11-06", "close": 29.2, "volume": 26782.0}, {"date": "2019-11-07", "close": 34.02, "volume": 130387.0}, {"date": "2019-11-08", "close": 34.0, "volume": 105756.0}, {"date": "2019-11-11", "close": 33.53, "volume": 64251.0}, {"date": "2019-11-12", "close": 33.11, "volume": 58787.0}, {"date": "2019-11-13", "close": 32.77, "volume": 48161.0}, {"date": "2019-11-14", "close": 32.97, "volume": 41988.0}, {"date": "2019-11-15", "close": 32.59, "volume": 38666.0}, {"date": "2019-11-18", "close": 32.37, "volume": 53297.0}, {"date": "2019-11-19", "close": 33.05, "volume": 34423.0}, {"date": "2019-11-20", "close": 33.03, "volume": 40828.0}, {"date": "2019-11-21", "close": 33.05, "volume": 41993.0}, {"date": "2019-11-22", "close": 32.79, "volume": 28980.0}, {"date": "2019-11-25", "close": 33.2, "volume": 32743.0}, {"date": "2019-11-26", "close": 32.71, "volume": 33152.0}, {"date": "2019-11-27", "close": 32.58, "volume": 29145.0}, {"date": "2019-11-29", "close": 32.5, "volume": 17472.0}, {"date": "2019-12-02", "close": 32.36, "volume": 25714.0}, {"date": "2019-12-03", "close": 32.04, "volume": 26281.0}, {"date": "2019-12-04", "close": 31.49, "volume": 49878.0}, {"date": "2019-12-05", "close": 31.1, "volume": 49225.0}, {"date": "2019-12-06", "close": 31.36, "volume": 36805.0}, {"date": "2019-12-09", "close": 31.19, "volume": 26662.0}, {"date": "2019-12-10", "close": 30.98, "volume": 185903.0}, {"date": "2019-12-11", "close": 30.7, "volume": 37649.0}, {"date": "2019-12-12", "close": 31.05, "volume": 51928.0}, {"date": "2019-12-13", "close": 31.41, "volume": 44054.0}, {"date": "2019-12-16", "close": 31.25, "volume": 36234.0}, {"date": "2019-12-17", "close": 31.04, "volume": 37766.0}, {"date": "2019-12-18", "close": 30.76, "volume": 39024.0}, {"date": "2019-12-19", "close": 30.96, "volume": 48441.0}, {"date": "2019-12-20", "close": 30.65, "volume": 134458.0}, {"date": "2019-12-23", "close": 30.36, "volume": 43610.0}, {"date": "2019-12-24", "close": 30.56, "volume": 19194.0}, {"date": "2019-12-26", "close": 29.71, "volume": 33400.0}, {"date": "2019-12-27", "close": 29.61, "volume": 56093.0}, {"date": "2019-12-30", "close": 29.71, "volume": 64606.0}, {"date": "2019-12-31", "close": 30.03, "volume": 121588.0}, {"date": "2020-01-02", "close": 30.02, "volume": 84431.0}, {"date": "2020-01-03", "close": 29.63, "volume": 35153.0}, {"date": "2020-01-06", "close": 29.18, "volume": 36061.0}, {"date": "2020-01-07", "close": 28.95, "volume": 40517.0}, {"date": "2020-01-08", "close": 29.08, "volume": 58783.0}, {"date": "2020-01-09", "close": 29.02, "volume": 47545.0}, {"date": "2020-01-10", "close": 28.68, "volume": 55022.0}, {"date": "2020-01-13", "close": 28.93, "volume": 58992.0}, {"date": "2020-01-14", "close": 28.78, "volume": 68244.0}, {"date": "2020-01-15", "close": 28.67, "volume": 35718.0}, {"date": "2020-01-16", "close": 28.79, "volume": 37255.0}, {"date": "2020-01-17", "close": 28.99, "volume": 57489.0}, {"date": "2020-01-21", "close": 27.84, "volume": 52638.0}, {"date": "2020-01-22", "close": 27.78, "volume": 43260.0}, {"date": "2020-01-23", "close": 28.14, "volume": 124449.0}, {"date": "2020-01-24", "close": 27.83, "volume": 54159.0}, {"date": "2020-01-27", "close": 27.79, "volume": 48653.0}, {"date": "2020-01-28", "close": 27.89, "volume": 51020.0}, {"date": "2020-01-29", "close": 27.87, "volume": 38367.0}, {"date": "2020-01-30", "close": 27.8, "volume": 34745.0}, {"date": "2020-01-31", "close": 27.55, "volume": 50942.0}, {"date": "2020-02-03", "close": 26.3, "volume": 60056.0}, {"date": "2020-02-04", "close": 25.75, "volume": 66453.0}, {"date": "2020-02-05", "close": 26.75, "volume": 49923.0}, {"date": "2020-02-06", "close": 26.75, "volume": 67208.0}, {"date": "2020-02-07", "close": 26.71, "volume": 40182.0}, {"date": "2020-02-10", "close": 26.8, "volume": 59047.0}, {"date": "2020-02-11", "close": 28.0, "volume": 77186.0}, {"date": "2020-02-12", "close": 28.17, "volume": 56017.0}, {"date": "2020-02-13", "close": 28.1, "volume": 15841.0}, {"date": "2020-02-14", "close": 27.62, "volume": 34381.0}, {"date": "2020-02-18", "close": 28.11, "volume": 37319.0}, {"date": "2020-02-19", "close": 28.3, "volume": 41754.0}, {"date": "2020-02-20", "close": 28.35, "volume": 35938.0}, {"date": "2020-02-21", "close": 28.09, "volume": 67229.0}, {"date": "2020-02-24", "close": 28.27, "volume": 62617.0}, {"date": "2020-02-25", "close": 27.49, "volume": 113194.0}, {"date": "2020-02-26", "close": 28.81, "volume": 72505.0}, {"date": "2020-02-27", "close": 27.57, "volume": 65884.0}, {"date": "2020-02-28", "close": 25.65, "volume": 81519.0}, {"date": "2020-03-02", "close": 26.27, "volume": 36488.0}, {"date": "2020-03-03", "close": 25.8, "volume": 43160.0}, {"date": "2020-03-04", "close": 25.88, "volume": 46399.0}, {"date": "2020-03-05", "close": 25.43, "volume": 52226.0}, {"date": "2020-03-06", "close": 25.17, "volume": 43699.0}, {"date": "2020-03-09", "close": 23.09, "volume": 51965.0}, {"date": "2020-03-10", "close": 23.85, "volume": 35102.0}, {"date": "2020-03-11", "close": 22.32, "volume": 84935.0}, {"date": "2020-03-12", "close": 20.39, "volume": 72264.0}, {"date": "2020-03-13", "close": 20.01, "volume": 91376.0}, {"date": "2020-03-16", "close": 16.07, "volume": 53646.0}, {"date": "2020-03-17", "close": 16.42, "volume": 61882.0}, {"date": "2020-03-18", "close": 11.41, "volume": 88982.0}, {"date": "2020-03-19", "close": 12.76, "volume": 118883.0}, {"date": "2020-03-20", "close": 12.27, "volume": 208851.0}, {"date": "2020-03-23", "close": 12.01, "volume": 65268.0}, {"date": "2020-03-24", "close": 13.83, "volume": 68371.0}, {"date": "2020-03-25", "close": 14.57, "volume": 118255.0}, {"date": "2020-03-26", "close": 16.66, "volume": 79969.0}, {"date": "2020-03-27", "close": 14.5, "volume": 186476.0}, {"date": "2020-03-30", "close": 13.98, "volume": 59904.0}, {"date": "2020-03-31", "close": 13.66, "volume": 74222.0}, {"date": "2020-04-01", "close": 12.25, "volume": 97558.0}, {"date": "2020-04-02", "close": 12.04, "volume": 63147.0}, {"date": "2020-04-03", "close": 10.43, "volume": 70099.0}, {"date": "2020-04-06", "close": 10.75, "volume": 55234.0}, {"date": "2020-04-07", "close": 12.95, "volume": 146426.0}, {"date": "2020-04-08", "close": 13.25, "volume": 116496.0}, {"date": "2020-04-09", "close": 14.44, "volume": 136506.0}, {"date": "2020-04-13", "close": 14.45, "volume": 159424.0}, {"date": "2020-04-14", "close": 13.24, "volume": 179638.0}, {"date": "2020-04-15", "close": 14.03, "volume": 93751.0}, {"date": "2020-04-16", "close": 12.86, "volume": 126717.0}, {"date": "2020-04-17", "close": 14.03, "volume": 112603.0}, {"date": "2020-04-20", "close": 13.33, "volume": 125014.0}, {"date": "2020-04-21", "close": 12.46, "volume": 107018.0}, {"date": "2020-04-22", "close": 11.65, "volume": 100594.0}, {"date": "2020-04-23", "close": 12.06, "volume": 105453.0}, {"date": "2020-04-24", "close": 12.58, "volume": 82728.0}, {"date": "2020-04-27", "close": 14.56, "volume": 253518.0}, {"date": "2020-04-28", "close": 14.74, "volume": 125978.0}, {"date": "2020-04-29", "close": 16.85, "volume": 164816.0}, {"date": "2020-04-30", "close": 15.94, "volume": 138484.0}, {"date": "2020-05-01", "close": 14.47, "volume": 95947.0}, {"date": "2020-05-04", "close": 14.16, "volume": 102279.0}, {"date": "2020-05-05", "close": 13.88, "volume": 167157.0}, {"date": "2020-05-06", "close": 13.21, "volume": 140926.0}, {"date": "2020-05-07", "close": 14.03, "volume": 176032.0}, {"date": "2020-05-08", "close": 14.96, "volume": 107205.0}, {"date": "2020-05-11", "close": 12.97, "volume": 153717.0}, {"date": "2020-05-12", "close": 12.1, "volume": 152950.0}, {"date": "2020-05-13", "close": 11.3, "volume": 247336.0}, {"date": "2020-05-14", "close": 12.02, "volume": 176570.0}, {"date": "2020-05-15", "close": 15.63, "volume": 547634.0}, {"date": "2020-05-18", "close": 16.52, "volume": 261709.0}, {"date": "2020-05-19", "close": 16.01, "volume": 118815.0}, {"date": "2020-05-20", "close": 16.25, "volume": 140364.0}, {"date": "2020-05-21", "close": 16.09, "volume": 73751.0}, {"date": "2020-05-22", "close": 15.38, "volume": 113131.0}, {"date": "2020-05-26", "close": 16.11, "volume": 94650.0}, {"date": "2020-05-27", "close": 16.9, "volume": 167568.0}, {"date": "2020-05-28", "close": 16.54, "volume": 137043.0}, {"date": "2020-05-29", "close": 15.86, "volume": 132706.0}, {"date": "2020-06-01", "close": 16.11, "volume": 130272.0}, {"date": "2020-06-02", "close": 17.0, "volume": 81116.0}, {"date": "2020-06-03", "close": 17.98, "volume": 199068.0}, {"date": "2020-06-04", "close": 19.47, "volume": 132171.0}, {"date": "2020-06-05", "close": 20.62, "volume": 101027.0}, {"date": "2020-06-08", "close": 21.71, "volume": 72339.0}, {"date": "2020-06-09", "close": 20.33, "volume": 99747.0}, {"date": "2020-06-10", "close": 20.37, "volume": 106623.0}, {"date": "2020-06-11", "close": 18.36, "volume": 116049.0}, {"date": "2020-06-12", "close": 19.35, "volume": 70274.0}, {"date": "2020-06-15", "close": 19.24, "volume": 61644.0}, {"date": "2020-06-16", "close": 19.51, "volume": 104203.0}, {"date": "2020-06-17", "close": 19.16, "volume": 88433.0}, {"date": "2020-06-18", "close": 18.64, "volume": 68107.0}, {"date": "2020-06-19", "close": 18.36, "volume": 85546.0}, {"date": "2020-06-22", "close": 18.5, "volume": 138813.0}, {"date": "2020-06-23", "close": 18.26, "volume": 61920.0}, {"date": "2020-06-24", "close": 17.43, "volume": 66585.0}, {"date": "2020-06-25", "close": 17.54, "volume": 56968.0}, {"date": "2020-06-26", "close": 16.72, "volume": 180715.0}, {"date": "2020-06-29", "close": 17.75, "volume": 66296.0}, {"date": "2020-06-30", "close": 17.71, "volume": 68569.0}, {"date": "2020-07-01", "close": 17.88, "volume": 94299.0}, {"date": "2020-07-02", "close": 17.46, "volume": 60561.0}, {"date": "2020-07-06", "close": 17.83, "volume": 110143.0}, {"date": "2020-07-07", "close": 16.58, "volume": 46744.0}, {"date": "2020-07-08", "close": 16.25, "volume": 134271.0}, {"date": "2020-07-09", "close": 15.63, "volume": 65598.0}, {"date": "2020-07-10", "close": 15.6, "volume": 75944.0}, {"date": "2020-07-13", "close": 15.6, "volume": 81069.0}, {"date": "2020-07-14", "close": 15.28, "volume": 67690.0}, {"date": "2020-07-15", "close": 16.2, "volume": 123825.0}, {"date": "2020-07-16", "close": 16.16, "volume": 66412.0}, {"date": "2020-07-17", "close": 15.54, "volume": 74010.0}, {"date": "2020-07-20", "close": 14.99, "volume": 42553.0}, {"date": "2020-07-21", "close": 15.39, "volume": 62715.0}, {"date": "2020-07-22", "close": 15.57, "volume": 100769.0}, {"date": "2020-07-23", "close": 15.46, "volume": 104273.0}, {"date": "2020-07-24", "close": 15.45, "volume": 94117.0}, {"date": "2020-07-27", "close": 15.56, "volume": 121473.0}, {"date": "2020-07-28", "close": 16.0, "volume": 83068.0}, {"date": "2020-07-29", "close": 16.1, "volume": 62449.0}, {"date": "2020-07-30", "close": 15.72, "volume": 44259.0}, {"date": "2020-07-31", "close": 15.19, "volume": 86665.0}, {"date": "2020-08-03", "close": 15.7, "volume": 80881.0}, {"date": "2020-08-04", "close": 16.81, "volume": 99468.0}, {"date": "2020-08-05", "close": 17.24, "volume": 84131.0}, {"date": "2020-08-06", "close": 17.27, "volume": 146002.0}, {"date": "2020-08-07", "close": 17.62, "volume": 81719.0}, {"date": "2020-08-10", "close": 18.19, "volume": 69658.0}, {"date": "2020-08-11", "close": 18.25, "volume": 64230.0}, {"date": "2020-08-12", "close": 17.96, "volume": 61235.0}, {"date": "2020-08-13", "close": 18.21, "volume": 48344.0}, {"date": "2020-08-14", "close": 18.49, "volume": 48357.0}, {"date": "2020-08-17", "close": 18.33, "volume": 53662.0}, {"date": "2020-08-18", "close": 17.68, "volume": 87196.0}, {"date": "2020-08-19", "close": 18.0, "volume": 68694.0}, {"date": "2020-08-20", "close": 18.01, "volume": 76908.0}, {"date": "2020-08-21", "close": 17.94, "volume": 62864.0}, {"date": "2020-08-24", "close": 18.36, "volume": 55154.0}, {"date": "2020-08-25", "close": 18.6, "volume": 44722.0}, {"date": "2020-08-26", "close": 19.0, "volume": 47151.0}, {"date": "2020-08-27", "close": 18.89, "volume": 42928.0}, {"date": "2020-08-28", "close": 18.72, "volume": 19954.0}, {"date": "2020-08-31", "close": 18.29, "volume": 43390.0}, {"date": "2020-09-01", "close": 18.33, "volume": 20146.0}, {"date": "2020-09-02", "close": 18.56, "volume": 35972.0}, {"date": "2020-09-03", "close": 18.69, "volume": 27463.0}, {"date": "2020-09-04", "close": 18.79, "volume": 47179.0}, {"date": "2020-09-08", "close": 18.25, "volume": 43304.0}, {"date": "2020-09-09", "close": 18.44, "volume": 40662.0}, {"date": "2020-09-10", "close": 18.27, "volume": 28378.0}, {"date": "2020-09-11", "close": 17.76, "volume": 32501.0}, {"date": "2020-09-14", "close": 18.25, "volume": 27196.0}, {"date": "2020-09-15", "close": 17.56, "volume": 32219.0}, {"date": "2020-09-16", "close": 18.16, "volume": 40908.0}, {"date": "2020-09-17", "close": 17.92, "volume": 17481.0}, {"date": "2020-09-18", "close": 17.98, "volume": 52154.0}, {"date": "2020-09-21", "close": 17.11, "volume": 40294.0}, {"date": "2020-09-22", "close": 16.61, "volume": 25709.0}, {"date": "2020-09-23", "close": 16.21, "volume": 42134.0}, {"date": "2020-09-24", "close": 16.4, "volume": 56166.0}, {"date": "2020-09-25", "close": 16.28, "volume": 19888.0}, {"date": "2020-09-28", "close": 16.8, "volume": 31551.0}, {"date": "2020-09-29", "close": 16.57, "volume": 21257.0}, {"date": "2020-09-30", "close": 16.66, "volume": 34915.0}, {"date": "2020-10-01", "close": 16.94, "volume": 33098.0}, {"date": "2020-10-02", "close": 17.35, "volume": 27712.0}, {"date": "2020-10-05", "close": 18.18, "volume": 38121.0}, {"date": "2020-10-06", "close": 18.3, "volume": 36154.0}, {"date": "2020-10-07", "close": 19.02, "volume": 49057.0}, {"date": "2020-10-08", "close": 19.59, "volume": 25697.0}, {"date": "2020-10-09", "close": 20.47, "volume": 37034.0}, {"date": "2020-10-12", "close": 20.29, "volume": 13582.0}, {"date": "2020-10-13", "close": 19.87, "volume": 20772.0}, {"date": "2020-10-14", "close": 19.88, "volume": 11608.0}, {"date": "2020-10-15", "close": 21.16, "volume": 31336.0}, {"date": "2020-10-16", "close": 21.52, "volume": 24706.0}, {"date": "2020-10-19", "close": 21.74, "volume": 11160.0}, {"date": "2020-10-20", "close": 21.59, "volume": 19808.0}, {"date": "2020-10-21", "close": 21.3, "volume": 13412.0}, {"date": "2020-10-22", "close": 21.24, "volume": 16317.0}, {"date": "2020-10-23", "close": 21.68, "volume": 11298.0}, {"date": "2020-10-26", "close": 21.09, "volume": 43826.0}, {"date": "2020-10-27", "close": 20.5, "volume": 33875.0}, {"date": "2020-10-28", "close": 19.83, "volume": 27109.0}, {"date": "2020-10-29", "close": 19.92, "volume": 50452.0}, {"date": "2020-10-30", "close": 20.32, "volume": 83784.0}, {"date": "2020-11-02", "close": 20.28, "volume": 22695.0}, {"date": "2020-11-03", "close": 23.13, "volume": 43953.0}, {"date": "2020-11-04", "close": 24.77, "volume": 49819.0}, {"date": "2020-11-05", "close": 26.0, "volume": 58318.0}, {"date": "2020-11-06", "close": 25.56, "volume": 34444.0}, {"date": "2020-11-09", "close": 26.51, "volume": 68033.0}, {"date": "2020-11-10", "close": 27.33, "volume": 46494.0}, {"date": "2020-11-11", "close": 26.51, "volume": 32852.0}, {"date": "2020-11-12", "close": 24.8, "volume": 82528.0}, {"date": "2020-11-13", "close": 24.21, "volume": 36575.0}, {"date": "2020-11-16", "close": 24.94, "volume": 112333.0}, {"date": "2020-11-17", "close": 25.2, "volume": 42388.0}, {"date": "2020-11-18", "close": 25.25, "volume": 38402.0}, {"date": "2020-11-19", "close": 27.44, "volume": 55152.0}, {"date": "2020-11-20", "close": 27.63, "volume": 44010.0}, {"date": "2020-11-23", "close": 28.21, "volume": 36515.0}, {"date": "2020-11-24", "close": 28.9, "volume": 55304.0}, {"date": "2020-11-25", "close": 27.98, "volume": 82364.0}, {"date": "2020-11-27", "close": 27.36, "volume": 47759.0}, {"date": "2020-11-30", "close": 26.73, "volume": 68631.0}, {"date": "2020-12-01", "close": 27.98, "volume": 88793.0}, {"date": "2020-12-02", "close": 28.02, "volume": 28752.0}, {"date": "2020-12-03", "close": 27.84, "volume": 24946.0}, {"date": "2020-12-04", "close": 28.89, "volume": 46743.0}, {"date": "2020-12-07", "close": 28.74, "volume": 41923.0}, {"date": "2020-12-08", "close": 28.63, "volume": 78220.0}, {"date": "2020-12-09", "close": 27.67, "volume": 48109.0}, {"date": "2020-12-10", "close": 27.65, "volume": 55807.0}, {"date": "2020-12-11", "close": 27.39, "volume": 359318.0}, {"date": "2020-12-14", "close": 28.45, "volume": 89337.0}, {"date": "2020-12-15", "close": 29.88, "volume": 54577.0}, {"date": "2020-12-16", "close": 28.75, "volume": 61062.0}, {"date": "2020-12-17", "close": 28.69, "volume": 47817.0}, {"date": "2020-12-18", "close": 28.65, "volume": 132741.0}, {"date": "2020-12-21", "close": 28.24, "volume": 71554.0}, {"date": "2020-12-22", "close": 28.36, "volume": 23365.0}, {"date": "2020-12-23", "close": 28.31, "volume": 43930.0}, {"date": "2020-12-24", "close": 28.59, "volume": 14845.0}, {"date": "2020-12-28", "close": 28.89, "volume": 31634.0}, {"date": "2020-12-29", "close": 27.97, "volume": 42455.0}, {"date": "2020-12-30", "close": 28.81, "volume": 28792.0}, {"date": "2020-12-31", "close": 29.86, "volume": 32636.0}, {"date": "2021-01-04", "close": 28.62, "volume": 66461.0}, {"date": "2021-01-05", "close": 29.4, "volume": 49551.0}, {"date": "2021-01-06", "close": 30.83, "volume": 55682.0}, {"date": "2021-01-07", "close": 31.05, "volume": 29814.0}, {"date": "2021-01-08", "close": 30.92, "volume": 32579.0}, {"date": "2021-01-11", "close": 30.85, "volume": 23718.0}, {"date": "2021-01-12", "close": 31.58, "volume": 15812.0}, {"date": "2021-01-13", "close": 30.95, "volume": 30228.0}, {"date": "2021-01-14", "close": 32.15, "volume": 21015.0}, {"date": "2021-01-15", "close": 31.61, "volume": 30038.0}, {"date": "2021-01-19", "close": 31.24, "volume": 30658.0}, {"date": "2021-01-20", "close": 31.04, "volume": 15459.0}, {"date": "2021-01-21", "close": 32.01, "volume": 42200.0}, {"date": "2021-01-22", "close": 30.93, "volume": 20674.0}, {"date": "2021-01-25", "close": 28.86, "volume": 32494.0}, {"date": "2021-01-26", "close": 28.9, "volume": 20449.0}, {"date": "2021-01-27", "close": 26.78, "volume": 46184.0}, {"date": "2021-01-28", "close": 29.16, "volume": 40851.0}, {"date": "2021-01-29", "close": 28.3, "volume": 46511.0}, {"date": "2021-02-01", "close": 28.93, "volume": 65380.0}, {"date": "2021-02-02", "close": 30.67, "volume": 26909.0}, {"date": "2021-02-03", "close": 30.29, "volume": 28754.0}, {"date": "2021-02-04", "close": 30.22, "volume": 26359.0}, {"date": "2021-02-05", "close": 31.15, "volume": 19321.0}, {"date": "2021-02-08", "close": 31.74, "volume": 18505.0}, {"date": "2021-02-09", "close": 30.53, "volume": 13589.0}, {"date": "2021-02-10", "close": 31.62, "volume": 39873.0}, {"date": "2021-02-11", "close": 33.07, "volume": 53257.0}, {"date": "2021-02-12", "close": 32.82, "volume": 22827.0}, {"date": "2021-02-16", "close": 31.85, "volume": 74349.0}, {"date": "2021-02-17", "close": 31.99, "volume": 36064.0}, {"date": "2021-02-18", "close": 32.01, "volume": 32672.0}, {"date": "2021-02-19", "close": 31.94, "volume": 30631.0}, {"date": "2021-02-22", "close": 31.62, "volume": 65386.0}, {"date": "2021-02-23", "close": 32.26, "volume": 58748.0}, {"date": "2021-02-24", "close": 32.94, "volume": 44968.0}, {"date": "2021-02-25", "close": 31.34, "volume": 29924.0}, {"date": "2021-02-26", "close": 32.37, "volume": 42071.0}, {"date": "2021-03-01", "close": 33.55, "volume": 43922.0}, {"date": "2021-03-02", "close": 34.03, "volume": 33337.0}, {"date": "2021-03-03", "close": 34.8, "volume": 67242.0}, {"date": "2021-03-04", "close": 35.28, "volume": 72498.0}, {"date": "2021-03-05", "close": 36.73, "volume": 107165.0}, {"date": "2021-03-08", "close": 35.94, "volume": 80783.0}, {"date": "2021-03-09", "close": 35.99, "volume": 47420.0}, {"date": "2021-03-10", "close": 36.49, "volume": 49498.0}, {"date": "2021-03-11", "close": 36.78, "volume": 49990.0}, {"date": "2021-03-12", "close": 36.96, "volume": 58127.0}, {"date": "2021-03-15", "close": 37.03, "volume": 57037.0}, {"date": "2021-03-16", "close": 36.1, "volume": 34264.0}, {"date": "2021-03-17", "close": 35.57, "volume": 50345.0}, {"date": "2021-03-18", "close": 34.93, "volume": 35789.0}, {"date": "2021-03-19", "close": 35.47, "volume": 146590.0}, {"date": "2021-03-22", "close": 35.71, "volume": 42964.0}, {"date": "2021-03-23", "close": 33.87, "volume": 55792.0}, {"date": "2021-03-24", "close": 33.94, "volume": 33578.0}, {"date": "2021-03-25", "close": 35.1, "volume": 44712.0}, {"date": "2021-03-26", "close": 35.71, "volume": 36532.0}, {"date": "2021-03-29", "close": 34.48, "volume": 35106.0}, {"date": "2021-03-30", "close": 34.56, "volume": 58932.0}, {"date": "2021-03-31", "close": 34.66, "volume": 50331.0}, {"date": "2021-04-01", "close": 34.76, "volume": 33598.0}, {"date": "2021-04-05", "close": 35.04, "volume": 48997.0}, {"date": "2021-04-06", "close": 35.19, "volume": 44021.0}, {"date": "2021-04-07", "close": 35.5, "volume": 34318.0}, {"date": "2021-04-08", "close": 35.69, "volume": 23762.0}, {"date": "2021-04-09", "close": 36.18, "volume": 17847.0}, {"date": "2021-04-12", "close": 37.2, "volume": 23996.0}, {"date": "2021-04-13", "close": 37.47, "volume": 28688.0}, {"date": "2021-04-14", "close": 38.39, "volume": 35688.0}, {"date": "2021-04-15", "close": 38.49, "volume": 42040.0}, {"date": "2021-04-16", "close": 38.41, "volume": 44363.0}, {"date": "2021-04-19", "close": 37.67, "volume": 35150.0}, {"date": "2021-04-20", "close": 37.72, "volume": 40297.0}, {"date": "2021-04-21", "close": 38.39, "volume": 42057.0}, {"date": "2021-04-22", "close": 37.68, "volume": 42641.0}, {"date": "2021-04-23", "close": 38.8, "volume": 59305.0}, {"date": "2021-04-26", "close": 39.16, "volume": 64479.0}, {"date": "2021-04-27", "close": 39.23, "volume": 39344.0}, {"date": "2021-04-28", "close": 39.85, "volume": 42578.0}, {"date": "2021-04-29", "close": 39.16, "volume": 25543.0}, {"date": "2021-04-30", "close": 38.73, "volume": 43616.0}, {"date": "2021-05-03", "close": 39.18, "volume": 41082.0}, {"date": "2021-05-04", "close": 39.0, "volume": 34150.0}, {"date": "2021-05-05", "close": 42.92, "volume": 108701.0}, {"date": "2021-05-06", "close": 42.47, "volume": 98014.0}, {"date": "2021-05-07", "close": 44.17, "volume": 66331.0}, {"date": "2021-05-10", "close": 44.43, "volume": 82274.0}, {"date": "2021-05-11", "close": 43.57, "volume": 54228.0}, {"date": "2021-05-12", "close": 42.49, "volume": 74081.0}, {"date": "2021-05-13", "close": 43.12, "volume": 64591.0}, {"date": "2021-05-14", "close": 43.29, "volume": 146259.0}, {"date": "2021-05-17", "close": 44.5, "volume": 111357.0}, {"date": "2021-05-18", "close": 44.19, "volume": 89219.0}, {"date": "2021-05-19", "close": 43.25, "volume": 86139.0}, {"date": "2021-05-20", "close": 43.23, "volume": 151915.0}, {"date": "2021-05-21", "close": 45.0, "volume": 106928.0}, {"date": "2021-05-24", "close": 46.77, "volume": 101771.0}, {"date": "2021-05-25", "close": 46.0, "volume": 76835.0}, {"date": "2021-05-26", "close": 46.39, "volume": 41210.0}, {"date": "2021-05-27", "close": 46.9, "volume": 94944.0}, {"date": "2021-05-28", "close": 46.74, "volume": 80779.0}, {"date": "2021-06-01", "close": 49.67, "volume": 111479.0}, {"date": "2021-06-02", "close": 49.14, "volume": 123960.0}, {"date": "2021-06-03", "close": 48.0, "volume": 142723.0}, {"date": "2021-06-04", "close": 47.03, "volume": 164831.0}, {"date": "2021-06-07", "close": 50.48, "volume": 93777.0}, {"date": "2021-06-08", "close": 51.44, "volume": 112562.0}, {"date": "2021-06-09", "close": 49.95, "volume": 108514.0}, {"date": "2021-06-10", "close": 49.3, "volume": 56052.0}, {"date": "2021-06-11", "close": 49.76, "volume": 62051.0}, {"date": "2021-06-14", "close": 48.67, "volume": 78141.0}, {"date": "2021-06-15", "close": 49.15, "volume": 48092.0}, {"date": "2021-06-16", "close": 48.11, "volume": 67812.0}, {"date": "2021-06-17", "close": 46.4, "volume": 72938.0}, {"date": "2021-06-18", "close": 45.16, "volume": 127332.0}, {"date": "2021-06-21", "close": 46.54, "volume": 108441.0}, {"date": "2021-06-22", "close": 47.13, "volume": 66878.0}, {"date": "2021-06-23", "close": 47.47, "volume": 122412.0}, {"date": "2021-06-24", "close": 47.73, "volume": 48439.0}, {"date": "2021-06-25", "close": 50.14, "volume": 375379.0}, {"date": "2021-06-28", "close": 47.18, "volume": 99946.0}, {"date": "2021-06-29", "close": 46.44, "volume": 40727.0}, {"date": "2021-06-30", "close": 46.54, "volume": 96443.0}, {"date": "2021-07-01", "close": 46.88, "volume": 63480.0}, {"date": "2021-07-02", "close": 46.34, "volume": 22310.0}, {"date": "2021-07-06", "close": 45.96, "volume": 45936.0}, {"date": "2021-07-07", "close": 46.04, "volume": 32351.0}, {"date": "2021-07-08", "close": 45.3, "volume": 42837.0}, {"date": "2021-07-09", "close": 46.8, "volume": 34569.0}, {"date": "2021-07-12", "close": 47.99, "volume": 47617.0}, {"date": "2021-07-13", "close": 47.75, "volume": 37332.0}, {"date": "2021-07-14", "close": 48.04, "volume": 41778.0}, {"date": "2021-07-15", "close": 49.05, "volume": 50043.0}, {"date": "2021-07-16", "close": 48.99, "volume": 89265.0}, {"date": "2021-07-19", "close": 48.33, "volume": 84632.0}, {"date": "2021-07-20", "close": 51.54, "volume": 143291.0}, {"date": "2021-07-21", "close": 51.75, "volume": 56674.0}, {"date": "2021-07-22", "close": 50.65, "volume": 37600.0}, {"date": "2021-07-23", "close": 51.18, "volume": 34523.0}, {"date": "2021-07-26", "close": 51.23, "volume": 46524.0}, {"date": "2021-07-27", "close": 51.54, "volume": 79641.0}, {"date": "2021-07-28", "close": 51.01, "volume": 35546.0}, {"date": "2021-07-29", "close": 51.4, "volume": 35296.0}, {"date": "2021-07-30", "close": 51.73, "volume": 55655.0}, {"date": "2021-08-02", "close": 51.79, "volume": 51573.0}, {"date": "2021-08-03", "close": 53.46, "volume": 45688.0}, {"date": "2021-08-04", "close": 59.3, "volume": 111309.0}, {"date": "2021-08-05", "close": 58.17, "volume": 48694.0}, {"date": "2021-08-06", "close": 58.93, "volume": 45718.0}, {"date": "2021-08-09", "close": 58.04, "volume": 51406.0}, {"date": "2021-08-10", "close": 57.77, "volume": 62763.0}, {"date": "2021-08-11", "close": 57.1, "volume": 56820.0}, {"date": "2021-08-12", "close": 56.69, "volume": 47216.0}, {"date": "2021-08-13", "close": 56.36, "volume": 59668.0}, {"date": "2021-08-16", "close": 56.3, "volume": 36246.0}, {"date": "2021-08-17", "close": 56.53, "volume": 30380.0}, {"date": "2021-08-18", "close": 55.72, "volume": 52856.0}, {"date": "2021-08-19", "close": 55.06, "volume": 40942.0}, {"date": "2021-08-20", "close": 56.61, "volume": 55350.0}, {"date": "2021-08-23", "close": 57.3, "volume": 47693.0}, {"date": "2021-08-24", "close": 56.63, "volume": 63100.0}, {"date": "2021-08-25", "close": 57.74, "volume": 36647.0}, {"date": "2021-08-26", "close": 56.87, "volume": 29276.0}, {"date": "2021-08-27", "close": 58.82, "volume": 35184.0}, {"date": "2021-08-30", "close": 58.23, "volume": 31087.0}, {"date": "2021-08-31", "close": 59.43, "volume": 34463.0}, {"date": "2021-09-01", "close": 58.32, "volume": 63000.0}, {"date": "2021-09-02", "close": 58.36, "volume": 32657.0}, {"date": "2021-09-03", "close": 57.72, "volume": 32427.0}, {"date": "2021-09-07", "close": 57.77, "volume": 51235.0}, {"date": "2021-09-08", "close": 57.66, "volume": 36465.0}, {"date": "2021-09-09", "close": 57.73, "volume": 54206.0}, {"date": "2021-09-10", "close": 57.91, "volume": 49054.0}, {"date": "2021-09-13", "close": 59.79, "volume": 44615.0}, {"date": "2021-09-14", "close": 60.7, "volume": 161894.0}, {"date": "2021-09-15", "close": 59.98, "volume": 69326.0}, {"date": "2021-09-16", "close": 61.28, "volume": 98256.0}, {"date": "2021-09-17", "close": 60.83, "volume": 176304.0}, {"date": "2021-09-20", "close": 56.08, "volume": 109476.0}, {"date": "2021-09-21", "close": 57.14, "volume": 49491.0}, {"date": "2021-09-22", "close": 58.95, "volume": 51473.0}, {"date": "2021-09-23", "close": 60.31, "volume": 57189.0}, {"date": "2021-09-24", "close": 61.39, "volume": 29597.0}, {"date": "2021-09-27", "close": 63.69, "volume": 61293.0}, {"date": "2021-09-28", "close": 62.76, "volume": 78525.0}, {"date": "2021-09-29", "close": 58.75, "volume": 107642.0}, {"date": "2021-09-30", "close": 58.18, "volume": 106975.0}, {"date": "2021-10-01", "close": 56.98, "volume": 75836.0}, {"date": "2021-10-04", "close": 57.51, "volume": 41984.0}, {"date": "2021-10-05", "close": 57.86, "volume": 38905.0}, {"date": "2021-10-06", "close": 57.41, "volume": 26164.0}, {"date": "2021-10-07", "close": 57.95, "volume": 35197.0}, {"date": "2021-10-08", "close": 56.47, "volume": 26252.0}, {"date": "2021-10-11", "close": 57.24, "volume": 37958.0}, {"date": "2021-10-12", "close": 57.75, "volume": 21626.0}, {"date": "2021-10-13", "close": 56.39, "volume": 18264.0}, {"date": "2021-10-14", "close": 55.86, "volume": 67969.0}, {"date": "2021-10-15", "close": 57.85, "volume": 53359.0}, {"date": "2021-10-18", "close": 58.27, "volume": 29419.0}, {"date": "2021-10-19", "close": 57.81, "volume": 24451.0}, {"date": "2021-10-20", "close": 58.71, "volume": 24367.0}, {"date": "2021-10-21", "close": 55.67, "volume": 77842.0}, {"date": "2021-10-22", "close": 54.16, "volume": 85613.0}, {"date": "2021-10-25", "close": 55.85, "volume": 53415.0}, {"date": "2021-10-26", "close": 54.05, "volume": 55854.0}, {"date": "2021-10-27", "close": 51.14, "volume": 126350.0}, {"date": "2021-10-28", "close": 50.72, "volume": 95641.0}, {"date": "2021-10-29", "close": 51.08, "volume": 99205.0}, {"date": "2021-11-01", "close": 52.05, "volume": 102254.0}, {"date": "2021-11-02", "close": 53.0, "volume": 77307.0}, {"date": "2021-11-03", "close": 58.55, "volume": 109437.0}, {"date": "2021-11-04", "close": 57.8, "volume": 56645.0}, {"date": "2021-11-05", "close": 59.5, "volume": 56411.0}, {"date": "2021-11-08", "close": 57.95, "volume": 56813.0}, {"date": "2021-11-09", "close": 60.33, "volume": 54463.0}, {"date": "2021-11-10", "close": 60.78, "volume": 260846.0}, {"date": "2021-11-11", "close": 60.02, "volume": 49467.0}, {"date": "2021-11-12", "close": 59.2, "volume": 47599.0}, {"date": "2021-11-15", "close": 60.54, "volume": 83286.0}, {"date": "2021-11-16", "close": 61.24, "volume": 47890.0}, {"date": "2021-11-17", "close": 61.5, "volume": 46651.0}, {"date": "2021-11-18", "close": 61.74, "volume": 44397.0}, {"date": "2021-11-19", "close": 61.44, "volume": 37465.0}, {"date": "2021-11-22", "close": 62.75, "volume": 266362.0}, {"date": "2021-11-23", "close": 61.78, "volume": 85307.0}, {"date": "2021-11-24", "close": 62.29, "volume": 46027.0}, {"date": "2021-11-26", "close": 60.22, "volume": 53984.0}, {"date": "2021-11-29", "close": 58.21, "volume": 64312.0}, {"date": "2021-11-30", "close": 56.56, "volume": 106043.0}, {"date": "2021-12-01", "close": 54.3, "volume": 86906.0}, {"date": "2021-12-02", "close": 56.1, "volume": 63705.0}, {"date": "2021-12-03", "close": 54.92, "volume": 35193.0}, {"date": "2021-12-06", "close": 55.51, "volume": 47635.0}, {"date": "2021-12-07", "close": 57.53, "volume": 49788.0}, {"date": "2021-12-08", "close": 58.32, "volume": 27085.0}, {"date": "2021-12-09", "close": 56.71, "volume": 35333.0}, {"date": "2021-12-10", "close": 55.77, "volume": 34923.0}, {"date": "2021-12-13", "close": 54.29, "volume": 54352.0}, {"date": "2021-12-14", "close": 54.11, "volume": 66263.0}, {"date": "2021-12-15", "close": 54.48, "volume": 65296.0}, {"date": "2021-12-16", "close": 54.19, "volume": 58891.0}, {"date": "2021-12-17", "close": 54.31, "volume": 122212.0}, {"date": "2021-12-20", "close": 53.51, "volume": 48897.0}, {"date": "2021-12-21", "close": 55.95, "volume": 48671.0}, {"date": "2021-12-22", "close": 56.65, "volume": 19117.0}, {"date": "2021-12-23", "close": 57.2, "volume": 22936.0}, {"date": "2021-12-27", "close": 57.73, "volume": 45224.0}, {"date": "2021-12-28", "close": 58.07, "volume": 42301.0}, {"date": "2021-12-29", "close": 58.11, "volume": 31140.0}, {"date": "2021-12-30", "close": 56.51, "volume": 23887.0}, {"date": "2021-12-31", "close": 57.46, "volume": 61942.0}, {"date": "2022-01-03", "close": 57.4, "volume": 32276.0}, {"date": "2022-01-04", "close": 56.56, "volume": 33272.0}, {"date": "2022-01-05", "close": 55.61, "volume": 57207.0}, {"date": "2022-01-06", "close": 56.61, "volume": 29875.0}, {"date": "2022-01-07", "close": 55.88, "volume": 21709.0}, {"date": "2022-01-10", "close": 55.04, "volume": 20754.0}, {"date": "2022-01-11", "close": 54.92, "volume": 22233.0}, {"date": "2022-01-12", "close": 54.35, "volume": 38827.0}, {"date": "2022-01-13", "close": 55.34, "volume": 24325.0}, {"date": "2022-01-14", "close": 54.43, "volume": 21528.0}, {"date": "2022-01-18", "close": 52.68, "volume": 29521.0}, {"date": "2022-01-19", "close": 52.11, "volume": 36737.0}, {"date": "2022-01-20", "close": 51.33, "volume": 48059.0}, {"date": "2022-01-21", "close": 50.84, "volume": 52065.0}, {"date": "2022-01-24", "close": 50.98, "volume": 65901.0}, {"date": "2022-01-25", "close": 52.1, "volume": 33038.0}, {"date": "2022-01-26", "close": 51.06, "volume": 30461.0}, {"date": "2022-01-27", "close": 49.39, "volume": 41125.0}, {"date": "2022-01-28", "close": 48.75, "volume": 61632.0}, {"date": "2022-01-31", "close": 50.76, "volume": 60280.0}, {"date": "2022-02-01", "close": 51.36, "volume": 45137.0}, {"date": "2022-02-02", "close": 50.08, "volume": 44802.0}, {"date": "2022-02-03", "close": 49.36, "volume": 50171.0}, {"date": "2022-02-04", "close": 49.53, "volume": 33959.0}, {"date": "2022-02-07", "close": 50.55, "volume": 27366.0}, {"date": "2022-02-08", "close": 51.04, "volume": 36632.0}, {"date": "2022-02-09", "close": 52.02, "volume": 59947.0}, {"date": "2022-02-10", "close": 53.89, "volume": 69118.0}, {"date": "2022-02-11", "close": 51.87, "volume": 93560.0}, {"date": "2022-02-14", "close": 52.92, "volume": 34048.0}, {"date": "2022-02-15", "close": 54.05, "volume": 46700.0}, {"date": "2022-02-16", "close": 53.92, "volume": 30788.0}, {"date": "2022-02-17", "close": 52.53, "volume": 29323.0}, {"date": "2022-02-18", "close": 53.31, "volume": 48823.0}, {"date": "2022-02-22", "close": 52.47, "volume": 27344.0}, {"date": "2022-02-23", "close": 51.22, "volume": 52828.0}, {"date": "2022-02-24", "close": 49.9, "volume": 56211.0}, {"date": "2022-02-25", "close": 52.41, "volume": 29784.0}, {"date": "2022-02-28", "close": 51.33, "volume": 36600.0}, {"date": "2022-03-01", "close": 50.13, "volume": 65124.0}, {"date": "2022-03-02", "close": 51.54, "volume": 59018.0}, {"date": "2022-03-03", "close": 51.99, "volume": 59459.0}, {"date": "2022-03-04", "close": 49.45, "volume": 50375.0}, {"date": "2022-03-07", "close": 47.36, "volume": 59220.0}, {"date": "2022-03-08", "close": 46.29, "volume": 69465.0}, {"date": "2022-03-09", "close": 47.83, "volume": 63333.0}, {"date": "2022-03-10", "close": 44.79, "volume": 60139.0}, {"date": "2022-03-11", "close": 44.33, "volume": 50091.0}, {"date": "2022-03-14", "close": 44.82, "volume": 53081.0}, {"date": "2022-03-15", "close": 45.01, "volume": 48838.0}, {"date": "2022-03-16", "close": 45.95, "volume": 37146.0}, {"date": "2022-03-17", "close": 45.67, "volume": 33578.0}, {"date": "2022-03-18", "close": 46.51, "volume": 89387.0}, {"date": "2022-03-21", "close": 45.9, "volume": 24994.0}, {"date": "2022-03-22", "close": 47.34, "volume": 30740.0}, {"date": "2022-03-23", "close": 46.62, "volume": 38319.0}, {"date": "2022-03-24", "close": 47.03, "volume": 16450.0}, {"date": "2022-03-25", "close": 47.33, "volume": 27403.0}, {"date": "2022-03-28", "close": 47.25, "volume": 28304.0}, {"date": "2022-03-29", "close": 48.52, "volume": 30545.0}, {"date": "2022-03-30", "close": 48.0, "volume": 45213.0}, {"date": "2022-03-31", "close": 48.57, "volume": 57095.0}, {"date": "2022-04-01", "close": 48.51, "volume": 31395.0}, {"date": "2022-04-04", "close": 47.62, "volume": 36312.0}, {"date": "2022-04-05", "close": 47.3, "volume": 25151.0}, {"date": "2022-04-06", "close": 47.25, "volume": 47662.0}, {"date": "2022-04-07", "close": 46.57, "volume": 18721.0}, {"date": "2022-04-08", "close": 47.05, "volume": 22213.0}, {"date": "2022-04-11", "close": 47.46, "volume": 60073.0}, {"date": "2022-04-12", "close": 47.47, "volume": 23920.0}, {"date": "2022-04-13", "close": 47.97, "volume": 38888.0}, {"date": "2022-04-14", "close": 47.98, "volume": 58944.0}, {"date": "2022-04-18", "close": 47.84, "volume": 39934.0}, {"date": "2022-04-19", "close": 48.67, "volume": 26144.0}, {"date": "2022-04-20", "close": 48.77, "volume": 29163.0}, {"date": "2022-04-21", "close": 45.89, "volume": 59769.0}, {"date": "2022-04-22", "close": 45.28, "volume": 39913.0}, {"date": "2022-04-25", "close": 45.52, "volume": 33786.0}, {"date": "2022-04-26", "close": 43.37, "volume": 54410.0}, {"date": "2022-04-27", "close": 43.09, "volume": 39636.0}, {"date": "2022-04-28", "close": 44.24, "volume": 63818.0}, {"date": "2022-04-29", "close": 43.05, "volume": 32882.0}, {"date": "2022-05-02", "close": 43.97, "volume": 37066.0}, {"date": "2022-05-03", "close": 45.23, "volume": 24597.0}, {"date": "2022-05-04", "close": 47.39, "volume": 61031.0}, {"date": "2022-05-05", "close": 48.23, "volume": 89183.0}, {"date": "2022-05-06", "close": 46.21, "volume": 46600.0}, {"date": "2022-05-09", "close": 45.73, "volume": 61324.0}, {"date": "2022-05-10", "close": 43.92, "volume": 54786.0}, {"date": "2022-05-11", "close": 43.31, "volume": 36373.0}, {"date": "2022-05-12", "close": 42.37, "volume": 50007.0}, {"date": "2022-05-13", "close": 43.12, "volume": 72914.0}, {"date": "2022-05-16", "close": 43.48, "volume": 30109.0}, {"date": "2022-05-17", "close": 44.04, "volume": 54967.0}, {"date": "2022-05-18", "close": 43.2, "volume": 49885.0}, {"date": "2022-05-19", "close": 43.29, "volume": 38374.0}, {"date": "2022-05-20", "close": 44.2, "volume": 49232.0}, {"date": "2022-05-23", "close": 45.65, "volume": 32867.0}, {"date": "2022-05-24", "close": 44.85, "volume": 73520.0}, {"date": "2022-05-25", "close": 45.66, "volume": 35467.0}, {"date": "2022-05-26", "close": 46.84, "volume": 22783.0}, {"date": "2022-05-27", "close": 47.36, "volume": 16658.0}, {"date": "2022-05-31", "close": 47.58, "volume": 80225.0}, {"date": "2022-06-01", "close": 47.4, "volume": 43311.0}, {"date": "2022-06-02", "close": 48.43, "volume": 29750.0}, {"date": "2022-06-03", "close": 47.13, "volume": 13496.0}, {"date": "2022-06-06", "close": 46.51, "volume": 20468.0}, {"date": "2022-06-07", "close": 46.12, "volume": 13860.0}, {"date": "2022-06-08", "close": 43.96, "volume": 27158.0}, {"date": "2022-06-09", "close": 43.26, "volume": 24943.0}, {"date": "2022-06-10", "close": 41.34, "volume": 24611.0}, {"date": "2022-06-13", "close": 39.23, "volume": 28217.0}, {"date": "2022-06-14", "close": 39.67, "volume": 22222.0}, {"date": "2022-06-15", "close": 40.0, "volume": 35172.0}, {"date": "2022-06-16", "close": 37.7, "volume": 32850.0}, {"date": "2022-06-17", "close": 39.65, "volume": 71154.0}, {"date": "2022-06-21", "close": 38.01, "volume": 38175.0}, {"date": "2022-06-22", "close": 38.03, "volume": 15264.0}, {"date": "2022-06-23", "close": 38.38, "volume": 15978.0}, {"date": "2022-06-24", "close": 39.25, "volume": 92489.0}, {"date": "2022-06-27", "close": 39.3, "volume": 14420.0}, {"date": "2022-06-28", "close": 38.67, "volume": 14684.0}, {"date": "2022-06-29", "close": 38.04, "volume": 12702.0}, {"date": "2022-06-30", "close": 37.37, "volume": 24597.0}, {"date": "2022-07-01", "close": 39.35, "volume": 40488.0}, {"date": "2022-07-05", "close": 39.37, "volume": 18353.0}, {"date": "2022-07-06", "close": 37.63, "volume": 20150.0}, {"date": "2022-07-07", "close": 38.12, "volume": 20327.0}, {"date": "2022-07-08", "close": 37.92, "volume": 15324.0}, {"date": "2022-07-11", "close": 37.11, "volume": 13369.0}, {"date": "2022-07-12", "close": 38.41, "volume": 23759.0}, {"date": "2022-07-13", "close": 37.99, "volume": 17106.0}, {"date": "2022-07-14", "close": 38.26, "volume": 20246.0}, {"date": "2022-07-15", "close": 39.71, "volume": 32028.0}, {"date": "2022-07-18", "close": 39.53, "volume": 13239.0}, {"date": "2022-07-19", "close": 40.23, "volume": 26993.0}, {"date": "2022-07-20", "close": 40.11, "volume": 14450.0}, {"date": "2022-07-21", "close": 40.33, "volume": 9757.0}, {"date": "2022-07-22", "close": 39.87, "volume": 20094.0}, {"date": "2022-07-25", "close": 40.01, "volume": 10571.0}, {"date": "2022-07-26", "close": 39.09, "volume": 20321.0}, {"date": "2022-07-27", "close": 40.24, "volume": 14271.0}, {"date": "2022-07-28", "close": 39.94, "volume": 16139.0}, {"date": "2022-07-29", "close": 41.0, "volume": 28463.0}, {"date": "2022-08-01", "close": 41.27, "volume": 46448.0}, {"date": "2022-08-02", "close": 40.96, "volume": 46409.0}, {"date": "2022-08-03", "close": 41.23, "volume": 27728.0}, {"date": "2022-08-04", "close": 41.09, "volume": 33025.0}, {"date": "2022-08-05", "close": 39.19, "volume": 46112.0}, {"date": "2022-08-08", "close": 39.15, "volume": 57850.0}, {"date": "2022-08-09", "close": 37.99, "volume": 120148.0}, {"date": "2022-08-10", "close": 38.78, "volume": 96652.0}, {"date": "2022-08-11", "close": 38.28, "volume": 36840.0}, {"date": "2022-08-12", "close": 38.54, "volume": 74150.0}, {"date": "2022-08-15", "close": 38.81, "volume": 41536.0}, {"date": "2022-08-16", "close": 39.83, "volume": 98283.0}, {"date": "2022-08-17", "close": 38.53, "volume": 41878.0}, {"date": "2022-08-18", "close": 39.0, "volume": 32758.0}, {"date": "2022-08-19", "close": 38.44, "volume": 58004.0}, {"date": "2022-08-22", "close": 37.92, "volume": 21009.0}, {"date": "2022-08-23", "close": 37.51, "volume": 21628.0}, {"date": "2022-08-24", "close": 37.71, "volume": 14068.0}, {"date": "2022-08-25", "close": 37.88, "volume": 40275.0}, {"date": "2022-08-26", "close": 36.72, "volume": 29813.0}, {"date": "2022-08-29", "close": 35.6, "volume": 58981.0}, {"date": "2022-08-30", "close": 34.67, "volume": 33746.0}, {"date": "2022-08-31", "close": 33.69, "volume": 32093.0}, {"date": "2022-09-01", "close": 32.86, "volume": 53674.0}, {"date": "2022-09-02", "close": 33.51, "volume": 39791.0}, {"date": "2022-09-06", "close": 33.25, "volume": 41757.0}, {"date": "2022-09-07", "close": 33.6, "volume": 20143.0}, {"date": "2022-09-08", "close": 33.11, "volume": 16479.0}, {"date": "2022-09-09", "close": 34.24, "volume": 47602.0}, {"date": "2022-09-12", "close": 34.4, "volume": 19528.0}, {"date": "2022-09-13", "close": 33.24, "volume": 39828.0}, {"date": "2022-09-14", "close": 31.97, "volume": 28425.0}, {"date": "2022-09-15", "close": 31.58, "volume": 27404.0}, {"date": "2022-09-16", "close": 31.02, "volume": 107266.0}, {"date": "2022-09-19", "close": 32.11, "volume": 27094.0}, {"date": "2022-09-20", "close": 31.77, "volume": 31071.0}, {"date": "2022-09-21", "close": 31.2, "volume": 28751.0}, {"date": "2022-09-22", "close": 29.77, "volume": 36748.0}, {"date": "2022-09-23", "close": 29.25, "volume": 32711.0}, {"date": "2022-09-26", "close": 28.42, "volume": 20881.0}, {"date": "2022-09-27", "close": 28.34, "volume": 19386.0}, {"date": "2022-09-28", "close": 29.06, "volume": 19899.0}, {"date": "2022-09-29", "close": 28.03, "volume": 21363.0}, {"date": "2022-09-30", "close": 28.04, "volume": 25081.0}, {"date": "2022-10-03", "close": 28.61, "volume": 27147.0}, {"date": "2022-10-04", "close": 30.07, "volume": 42433.0}, {"date": "2022-10-05", "close": 29.63, "volume": 36391.0}, {"date": "2022-10-06", "close": 29.12, "volume": 53738.0}, {"date": "2022-10-07", "close": 28.58, "volume": 32991.0}, {"date": "2022-10-10", "close": 28.18, "volume": 23362.0}, {"date": "2022-10-11", "close": 28.12, "volume": 34138.0}, {"date": "2022-10-12", "close": 28.3, "volume": 43235.0}, {"date": "2022-10-13", "close": 29.34, "volume": 49274.0}, {"date": "2022-10-14", "close": 28.63, "volume": 19331.0}, {"date": "2022-10-17", "close": 29.15, "volume": 46020.0}, {"date": "2022-10-18", "close": 29.62, "volume": 23549.0}, {"date": "2022-10-19", "close": 28.59, "volume": 25946.0}, {"date": "2022-10-20", "close": 28.13, "volume": 17451.0}, {"date": "2022-10-21", "close": 29.41, "volume": 21861.0}, {"date": "2022-10-24", "close": 29.84, "volume": 26342.0}, {"date": "2022-10-25", "close": 31.21, "volume": 21760.0}, {"date": "2022-10-26", "close": 31.91, "volume": 22210.0}, {"date": "2022-10-27", "close": 33.14, "volume": 27939.0}, {"date": "2022-10-28", "close": 33.45, "volume": 32656.0}, {"date": "2022-10-31", "close": 33.96, "volume": 30311.0}, {"date": "2022-11-01", "close": 34.51, "volume": 52285.0}, {"date": "2022-11-02", "close": 29.48, "volume": 115049.0}, {"date": "2022-11-03", "close": 29.0, "volume": 31888.0}, {"date": "2022-11-04", "close": 28.76, "volume": 25478.0}, {"date": "2022-11-07", "close": 28.84, "volume": 27693.0}, {"date": "2022-11-08", "close": 30.17, "volume": 60109.0}, {"date": "2022-11-09", "close": 29.99, "volume": 25016.0}, {"date": "2022-11-10", "close": 31.89, "volume": 44045.0}, {"date": "2022-11-11", "close": 31.12, "volume": 33870.0}, {"date": "2022-11-14", "close": 29.44, "volume": 49564.0}, {"date": "2022-11-15", "close": 29.48, "volume": 22576.0}, {"date": "2022-11-16", "close": 28.85, "volume": 17827.0}, {"date": "2022-11-17", "close": 28.87, "volume": 77682.0}, {"date": "2022-11-18", "close": 29.08, "volume": 37301.0}, {"date": "2022-11-21", "close": 29.28, "volume": 23237.0}, {"date": "2022-11-22", "close": 29.32, "volume": 34204.0}, {"date": "2022-11-23", "close": 29.08, "volume": 22660.0}, {"date": "2022-11-25", "close": 29.34, "volume": 10083.0}, {"date": "2022-11-28", "close": 29.23, "volume": 20416.0}, {"date": "2022-11-29", "close": 28.85, "volume": 26219.0}, {"date": "2022-11-30", "close": 29.44, "volume": 56450.0}, {"date": "2022-12-01", "close": 30.32, "volume": 23913.0}, {"date": "2022-12-02", "close": 30.11, "volume": 19722.0}, {"date": "2022-12-05", "close": 29.86, "volume": 28483.0}, {"date": "2022-12-06", "close": 30.03, "volume": 46325.0}, {"date": "2022-12-07", "close": 29.37, "volume": 14655.0}, {"date": "2022-12-08", "close": 29.29, "volume": 19943.0}, {"date": "2022-12-09", "close": 29.23, "volume": 24798.0}, {"date": "2022-12-12", "close": 29.36, "volume": 49610.0}, {"date": "2022-12-13", "close": 30.05, "volume": 46718.0}, {"date": "2022-12-14", "close": 30.2, "volume": 31135.0}, {"date": "2022-12-15", "close": 29.55, "volume": 42695.0}, {"date": "2022-12-16", "close": 29.25, "volume": 92155.0}, {"date": "2022-12-19", "close": 28.28, "volume": 35680.0}, {"date": "2022-12-20", "close": 27.23, "volume": 24333.0}, {"date": "2022-12-21", "close": 27.45, "volume": 42001.0}, {"date": "2022-12-22", "close": 27.05, "volume": 21329.0}, {"date": "2022-12-23", "close": 27.69, "volume": 13935.0}, {"date": "2022-12-27", "close": 27.52, "volume": 12325.0}, {"date": "2022-12-28", "close": 27.04, "volume": 18610.0}, {"date": "2022-12-29", "close": 27.93, "volume": 10046.0}, {"date": "2022-12-30", "close": 28.08, "volume": 18920.0}, {"date": "2023-01-03", "close": 28.95, "volume": 28541.0}, {"date": "2023-01-04", "close": 29.69, "volume": 20520.0}, {"date": "2023-01-05", "close": 28.84, "volume": 35059.0}, {"date": "2023-01-06", "close": 29.85, "volume": 36076.0}, {"date": "2023-01-09", "close": 30.16, "volume": 34721.0}, {"date": "2023-01-10", "close": 31.28, "volume": 43414.0}, {"date": "2023-01-11", "close": 31.75, "volume": 10430.0}, {"date": "2023-01-12", "close": 32.0, "volume": 17824.0}, {"date": "2023-01-13", "close": 32.29, "volume": 14689.0}, {"date": "2023-01-17", "close": 32.54, "volume": 62392.0}, {"date": "2023-01-18", "close": 32.56, "volume": 18809.0}, {"date": "2023-01-19", "close": 32.08, "volume": 37968.0}, {"date": "2023-01-20", "close": 33.12, "volume": 68206.0}, {"date": "2023-01-23", "close": 33.2, "volume": 22195.0}, {"date": "2023-01-24", "close": 32.63, "volume": 10634.0}, {"date": "2023-01-25", "close": 33.23, "volume": 23317.0}, {"date": "2023-01-26", "close": 33.5, "volume": 7318.0}, {"date": "2023-01-27", "close": 33.77, "volume": 15641.0}, {"date": "2023-01-30", "close": 33.67, "volume": 9523.0}, {"date": "2023-01-31", "close": 34.49, "volume": 56072.0}, {"date": "2023-02-01", "close": 35.98, "volume": 171067.0}, {"date": "2023-02-02", "close": 37.03, "volume": 28187.0}, {"date": "2023-02-03", "close": 37.84, "volume": 31579.0}, {"date": "2023-02-06", "close": 36.53, "volume": 17149.0}, {"date": "2023-02-07", "close": 36.78, "volume": 32495.0}, {"date": "2023-02-08", "close": 36.78, "volume": 31863.0}, {"date": "2023-02-09", "close": 34.44, "volume": 212731.0}, {"date": "2023-02-10", "close": 32.84, "volume": 58637.0}, {"date": "2023-02-13", "close": 33.16, "volume": 79455.0}, {"date": "2023-02-14", "close": 33.72, "volume": 35595.0}, {"date": "2023-02-15", "close": 34.01, "volume": 56525.0}, {"date": "2023-02-16", "close": 33.93, "volume": 57515.0}, {"date": "2023-02-17", "close": 33.63, "volume": 65397.0}, {"date": "2023-02-21", "close": 32.08, "volume": 39468.0}, {"date": "2023-02-22", "close": 31.48, "volume": 44833.0}, {"date": "2023-02-23", "close": 31.99, "volume": 42537.0}, {"date": "2023-02-24", "close": 31.76, "volume": 18194.0}, {"date": "2023-02-27", "close": 31.71, "volume": 25583.0}, {"date": "2023-02-28", "close": 31.52, "volume": 77045.0}, {"date": "2023-03-01", "close": 31.55, "volume": 37266.0}, {"date": "2023-03-02", "close": 31.29, "volume": 31088.0}, {"date": "2023-03-03", "close": 31.84, "volume": 25322.0}, {"date": "2023-03-06", "close": 31.02, "volume": 84109.0}, {"date": "2023-03-07", "close": 30.57, "volume": 48331.0}, {"date": "2023-03-08", "close": 30.45, "volume": 38283.0}, {"date": "2023-03-09", "close": 29.3, "volume": 40257.0}, {"date": "2023-03-10", "close": 27.8, "volume": 48376.0}, {"date": "2023-03-13", "close": 26.74, "volume": 56779.0}, {"date": "2023-03-14", "close": 26.78, "volume": 67665.0}, {"date": "2023-03-15", "close": 26.25, "volume": 44181.0}, {"date": "2023-03-16", "close": 26.52, "volume": 39000.0}, {"date": "2023-03-17", "close": 25.19, "volume": 150610.0}, {"date": "2023-03-20", "close": 24.97, "volume": 49199.0}, {"date": "2023-03-21", "close": 26.84, "volume": 39007.0}, {"date": "2023-03-22", "close": 26.21, "volume": 26515.0}, {"date": "2023-03-23", "close": 25.05, "volume": 25697.0}, {"date": "2023-03-24", "close": 25.12, "volume": 23102.0}, {"date": "2023-03-27", "close": 25.49, "volume": 28127.0}, {"date": "2023-03-28", "close": 25.64, "volume": 21622.0}, {"date": "2023-03-29", "close": 26.12, "volume": 21947.0}, {"date": "2023-03-30", "close": 25.54, "volume": 12896.0}, {"date": "2023-03-31", "close": 26.09, "volume": 39219.0}, {"date": "2023-04-03", "close": 26.23, "volume": 41511.0}, {"date": "2023-04-04", "close": 25.55, "volume": 23446.0}, {"date": "2023-04-05", "close": 25.46, "volume": 27386.0}, {"date": "2023-04-06", "close": 25.74, "volume": 9506.0}, {"date": "2023-04-10", "close": 25.89, "volume": 22120.0}, {"date": "2023-04-11", "close": 26.29, "volume": 27202.0}, {"date": "2023-04-12", "close": 26.18, "volume": 9698.0}, {"date": "2023-04-13", "close": 26.53, "volume": 14170.0}, {"date": "2023-04-14", "close": 26.51, "volume": 16124.0}, {"date": "2023-04-17", "close": 26.75, "volume": 14229.0}, {"date": "2023-04-18", "close": 26.59, "volume": 14810.0}, {"date": "2023-04-19", "close": 26.76, "volume": 13117.0}, {"date": "2023-04-20", "close": 27.17, "volume": 13439.0}, {"date": "2023-04-21", "close": 26.89, "volume": 21476.0}, {"date": "2023-04-24", "close": 26.96, "volume": 18043.0}, {"date": "2023-04-25", "close": 25.66, "volume": 57743.0}, {"date": "2023-04-26", "close": 25.97, "volume": 16886.0}, {"date": "2023-04-27", "close": 27.0, "volume": 11969.0}, {"date": "2023-04-28", "close": 26.76, "volume": 24213.0}, {"date": "2023-05-01", "close": 26.53, "volume": 18166.0}, {"date": "2023-05-02", "close": 25.56, "volume": 30600.0}, {"date": "2023-05-03", "close": 25.43, "volume": 24926.0}, {"date": "2023-05-04", "close": 26.33, "volume": 26663.0}, {"date": "2023-05-05", "close": 27.13, "volume": 19875.0}, {"date": "2023-05-08", "close": 26.69, "volume": 19083.0}, {"date": "2023-05-09", "close": 26.53, "volume": 15826.0}, {"date": "2023-05-10", "close": 25.8, "volume": 13273.0}, {"date": "2023-05-11", "close": 25.71, "volume": 13940.0}, {"date": "2023-05-12", "close": 25.65, "volume": 8744.0}, {"date": "2023-05-15", "close": 25.9, "volume": 13433.0}, {"date": "2023-05-16", "close": 25.38, "volume": 7384.0}, {"date": "2023-05-17", "close": 26.85, "volume": 11837.0}, {"date": "2023-05-18", "close": 27.12, "volume": 15984.0}, {"date": "2023-05-19", "close": 26.6, "volume": 6082.0}, {"date": "2023-05-22", "close": 26.46, "volume": 10250.0}, {"date": "2023-05-23", "close": 26.74, "volume": 16484.0}, {"date": "2023-05-24", "close": 25.88, "volume": 14255.0}, {"date": "2023-05-25", "close": 25.0, "volume": 13186.0}, {"date": "2023-05-26", "close": 25.31, "volume": 123437.0}, {"date": "2023-05-30", "close": 26.36, "volume": 20944.0}, {"date": "2023-05-31", "close": 26.15, "volume": 54791.0}, {"date": "2023-06-01", "close": 26.44, "volume": 67922.0}, {"date": "2023-06-02", "close": 27.26, "volume": 79929.0}, {"date": "2023-06-05", "close": 27.36, "volume": 29268.0}, {"date": "2023-06-06", "close": 30.26, "volume": 21431.0}, {"date": "2023-06-07", "close": 31.53, "volume": 41260.0}, {"date": "2023-06-08", "close": 30.55, "volume": 21224.0}, {"date": "2023-06-09", "close": 29.5, "volume": 19623.0}, {"date": "2023-06-12", "close": 30.72, "volume": 33001.0}, {"date": "2023-06-13", "close": 31.23, "volume": 23090.0}, {"date": "2023-06-14", "close": 30.52, "volume": 31303.0}, {"date": "2023-06-15", "close": 30.42, "volume": 39043.0}, {"date": "2023-06-16", "close": 30.13, "volume": 29335.0}, {"date": "2023-06-20", "close": 30.14, "volume": 26282.0}, {"date": "2023-06-21", "close": 30.61, "volume": 26322.0}, {"date": "2023-06-22", "close": 29.63, "volume": 14386.0}, {"date": "2023-06-23", "close": 29.72, "volume": 159525.0}, {"date": "2023-06-26", "close": 28.46, "volume": 90429.0}, {"date": "2023-06-27", "close": 29.58, "volume": 37435.0}, {"date": "2023-06-28", "close": 30.03, "volume": 26974.0}, {"date": "2023-06-29", "close": 30.6, "volume": 18326.0}, {"date": "2023-06-30", "close": 30.5, "volume": 73768.0}, {"date": "2023-07-03", "close": 30.68, "volume": 11783.0}, {"date": "2023-07-05", "close": 31.18, "volume": 26468.0}, {"date": "2023-07-06", "close": 31.17, "volume": 28016.0}, {"date": "2023-07-07", "close": 31.3, "volume": 97273.0}, {"date": "2023-07-10", "close": 31.53, "volume": 31762.0}, {"date": "2023-07-11", "close": 31.67, "volume": 68901.0}, {"date": "2023-07-12", "close": 32.91, "volume": 38294.0}, {"date": "2023-07-13", "close": 33.59, "volume": 23575.0}, {"date": "2023-07-14", "close": 32.64, "volume": 17231.0}, {"date": "2023-07-17", "close": 33.32, "volume": 40541.0}, {"date": "2023-07-18", "close": 33.99, "volume": 25583.0}, {"date": "2023-07-19", "close": 34.45, "volume": 33733.0}, {"date": "2023-07-20", "close": 33.8, "volume": 36358.0}, {"date": "2023-07-21", "close": 33.37, "volume": 17433.0}, {"date": "2023-07-24", "close": 32.98, "volume": 41675.0}, {"date": "2023-07-25", "close": 33.89, "volume": 48277.0}, {"date": "2023-07-26", "close": 33.26, "volume": 34052.0}, {"date": "2023-07-27", "close": 32.85, "volume": 35262.0}, {"date": "2023-07-28", "close": 32.8, "volume": 16008.0}, {"date": "2023-07-31", "close": 32.49, "volume": 69497.0}, {"date": "2023-08-01", "close": 33.16, "volume": 52979.0}, {"date": "2023-08-02", "close": 32.11, "volume": 73176.0}, {"date": "2023-08-03", "close": 32.74, "volume": 74724.0}, {"date": "2023-08-04", "close": 31.67, "volume": 30922.0}, {"date": "2023-08-07", "close": 30.89, "volume": 48489.0}, {"date": "2023-08-08", "close": 30.81, "volume": 37055.0}, {"date": "2023-08-09", "close": 30.43, "volume": 18358.0}, {"date": "2023-08-10", "close": 29.75, "volume": 16450.0}, {"date": "2023-08-11", "close": 29.07, "volume": 21335.0}, {"date": "2023-08-14", "close": 28.31, "volume": 24286.0}, {"date": "2023-08-15", "close": 27.48, "volume": 60917.0}, {"date": "2023-08-16", "close": 27.44, "volume": 37242.0}, {"date": "2023-08-17", "close": 27.46, "volume": 18349.0}, {"date": "2023-08-18", "close": 27.97, "volume": 45663.0}, {"date": "2023-08-21", "close": 27.45, "volume": 31492.0}, {"date": "2023-08-22", "close": 27.38, "volume": 55296.0}, {"date": "2023-08-23", "close": 27.97, "volume": 34673.0}, {"date": "2023-08-24", "close": 28.44, "volume": 27360.0}, {"date": "2023-08-25", "close": 28.25, "volume": 24793.0}, {"date": "2023-08-28", "close": 28.65, "volume": 24566.0}, {"date": "2023-08-29", "close": 28.94, "volume": 88106.0}, {"date": "2023-08-30", "close": 27.87, "volume": 42429.0}, {"date": "2023-08-31", "close": 27.48, "volume": 21781.0}, {"date": "2023-09-01", "close": 28.54, "volume": 50175.0}, {"date": "2023-09-05", "close": 27.41, "volume": 20368.0}, {"date": "2023-09-06", "close": 27.28, "volume": 90306.0}, {"date": "2023-09-07", "close": 26.81, "volume": 85492.0}, {"date": "2023-09-08", "close": 27.17, "volume": 27380.0}, {"date": "2023-09-11", "close": 27.51, "volume": 29415.0}, {"date": "2023-09-12", "close": 27.65, "volume": 20474.0}, {"date": "2023-09-13", "close": 27.45, "volume": 26561.0}, {"date": "2023-09-14", "close": 27.88, "volume": 26862.0}, {"date": "2023-09-15", "close": 27.84, "volume": 39899.0}, {"date": "2023-09-18", "close": 26.73, "volume": 19567.0}, {"date": "2023-09-19", "close": 27.0, "volume": 22096.0}, {"date": "2023-09-20", "close": 27.36, "volume": 17228.0}, {"date": "2023-09-21", "close": 26.59, "volume": 61188.0}, {"date": "2023-09-22", "close": 26.77, "volume": 46456.0}, {"date": "2023-09-25", "close": 26.73, "volume": 53603.0}, {"date": "2023-09-26", "close": 27.14, "volume": 50223.0}, {"date": "2023-09-27", "close": 27.22, "volume": 39938.0}, {"date": "2023-09-28", "close": 27.76, "volume": 24561.0}, {"date": "2023-09-29", "close": 27.68, "volume": 16709.0}, {"date": "2023-10-02", "close": 27.27, "volume": 21683.0}, {"date": "2023-10-03", "close": 26.75, "volume": 25560.0}, {"date": "2023-10-04", "close": 26.28, "volume": 13371.0}, {"date": "2023-10-05", "close": 26.3, "volume": 27032.0}, {"date": "2023-10-06", "close": 26.41, "volume": 13926.0}, {"date": "2023-10-09", "close": 26.7, "volume": 19358.0}, {"date": "2023-10-10", "close": 26.6, "volume": 13362.0}, {"date": "2023-10-11", "close": 26.3, "volume": 24430.0}, {"date": "2023-10-12", "close": 25.78, "volume": 30067.0}, {"date": "2023-10-13", "close": 25.42, "volume": 24207.0}, {"date": "2023-10-16", "close": 25.75, "volume": 27176.0}, {"date": "2023-10-17", "close": 26.02, "volume": 24318.0}, {"date": "2023-10-18", "close": 25.2, "volume": 28613.0}, {"date": "2023-10-19", "close": 25.53, "volume": 21057.0}, {"date": "2023-10-20", "close": 25.14, "volume": 25573.0}, {"date": "2023-10-23", "close": 24.32, "volume": 20647.0}, {"date": "2023-10-24", "close": 23.83, "volume": 21420.0}, {"date": "2023-10-25", "close": 22.96, "volume": 15862.0}, {"date": "2023-10-26", "close": 23.14, "volume": 17238.0}, {"date": "2023-10-27", "close": 23.87, "volume": 35104.0}, {"date": "2023-10-30", "close": 24.58, "volume": 18086.0}, {"date": "2023-10-31", "close": 24.86, "volume": 15423.0}, {"date": "2023-11-01", "close": 25.09, "volume": 24724.0}, {"date": "2023-11-02", "close": 22.46, "volume": 66180.0}, {"date": "2023-11-03", "close": 23.5, "volume": 42810.0}, {"date": "2023-11-06", "close": 22.09, "volume": 32238.0}, {"date": "2023-11-07", "close": 22.08, "volume": 23846.0}, {"date": "2023-11-08", "close": 21.93, "volume": 21397.0}, {"date": "2023-11-09", "close": 22.42, "volume": 27941.0}, {"date": "2023-11-10", "close": 22.81, "volume": 23031.0}, {"date": "2023-11-13", "close": 23.49, "volume": 26631.0}, {"date": "2023-11-14", "close": 24.83, "volume": 23648.0}, {"date": "2023-11-15", "close": 23.46, "volume": 100540.0}, {"date": "2023-11-16", "close": 22.24, "volume": 19855.0}, {"date": "2023-11-17", "close": 23.0, "volume": 19329.0}, {"date": "2023-11-20", "close": 23.13, "volume": 11504.0}, {"date": "2023-11-21", "close": 22.13, "volume": 16280.0}, {"date": "2023-11-22", "close": 21.76, "volume": 11849.0}, {"date": "2023-11-24", "close": 22.2, "volume": 14821.0}, {"date": "2023-11-27", "close": 21.67, "volume": 29934.0}, {"date": "2023-11-28", "close": 21.13, "volume": 45701.0}, {"date": "2023-11-29", "close": 21.6, "volume": 38324.0}, {"date": "2023-11-30", "close": 22.12, "volume": 19191.0}, {"date": "2023-12-01", "close": 23.25, "volume": 15195.0}, {"date": "2023-12-04", "close": 23.31, "volume": 24583.0}, {"date": "2023-12-05", "close": 22.42, "volume": 18033.0}, {"date": "2023-12-06", "close": 22.4, "volume": 18598.0}, {"date": "2023-12-07", "close": 23.03, "volume": 19189.0}, {"date": "2023-12-08", "close": 23.39, "volume": 15719.0}, {"date": "2023-12-11", "close": 23.28, "volume": 13956.0}, {"date": "2023-12-12", "close": 23.29, "volume": 13724.0}, {"date": "2023-12-13", "close": 24.34, "volume": 49645.0}, {"date": "2023-12-14", "close": 25.34, "volume": 37949.0}, {"date": "2023-12-15", "close": 25.09, "volume": 59382.0}, {"date": "2023-12-18", "close": 24.69, "volume": 17920.0}, {"date": "2023-12-19", "close": 25.72, "volume": 21034.0}, {"date": "2023-12-20", "close": 25.67, "volume": 29983.0}, {"date": "2023-12-21", "close": 26.58, "volume": 14962.0}, {"date": "2023-12-22", "close": 27.12, "volume": 12479.0}, {"date": "2023-12-26", "close": 27.39, "volume": 10565.0}, {"date": "2023-12-27", "close": 26.66, "volume": 17691.0}, {"date": "2023-12-28", "close": 25.83, "volume": 15072.0}, {"date": "2023-12-29", "close": 25.08, "volume": 34120.0}, {"date": "2024-01-02", "close": 26.5, "volume": 22121.0}, {"date": "2024-01-03", "close": 24.92, "volume": 20822.0}, {"date": "2024-01-04", "close": 24.48, "volume": 17476.0}, {"date": "2024-01-05", "close": 25.13, "volume": 58219.0}, {"date": "2024-01-08", "close": 24.93, "volume": 10199.0}, {"date": "2024-01-09", "close": 25.0, "volume": 13466.0}, {"date": "2024-01-10", "close": 25.03, "volume": 14131.0}, {"date": "2024-01-11", "close": 25.16, "volume": 21327.0}, {"date": "2024-01-12", "close": 25.07, "volume": 15844.0}, {"date": "2024-01-16", "close": 25.74, "volume": 25493.0}, {"date": "2024-01-17", "close": 25.48, "volume": 15846.0}, {"date": "2024-01-18", "close": 24.2, "volume": 12451.0}, {"date": "2024-01-19", "close": 25.37, "volume": 15230.0}, {"date": "2024-01-22", "close": 25.98, "volume": 10685.0}, {"date": "2024-01-23", "close": 26.42, "volume": 24969.0}, {"date": "2024-01-24", "close": 26.3, "volume": 9197.0}, {"date": "2024-01-25", "close": 26.8, "volume": 17178.0}, {"date": "2024-01-26", "close": 26.5, "volume": 14680.0}, {"date": "2024-01-29", "close": 25.89, "volume": 14964.0}, {"date": "2024-01-30", "close": 25.13, "volume": 10637.0}, {"date": "2024-01-31", "close": 24.38, "volume": 15092.0}, {"date": "2024-02-01", "close": 24.26, "volume": 32813.0}, {"date": "2024-02-02", "close": 23.89, "volume": 12101.0}, {"date": "2024-02-05", "close": 23.97, "volume": 15975.0}, {"date": "2024-02-06", "close": 23.92, "volume": 12724.0}, {"date": "2024-02-07", "close": 23.34, "volume": 16954.0}, {"date": "2024-02-08", "close": 23.05, "volume": 36561.0}, {"date": "2024-02-09", "close": 22.55, "volume": 11352.0}, {"date": "2024-02-12", "close": 21.27, "volume": 34067.0}, {"date": "2024-02-13", "close": 20.82, "volume": 33099.0}, {"date": "2024-02-14", "close": 21.95, "volume": 20120.0}, {"date": "2024-02-15", "close": 23.97, "volume": 52060.0}, {"date": "2024-02-16", "close": 23.24, "volume": 43482.0}, {"date": "2024-02-20", "close": 22.93, "volume": 25373.0}, {"date": "2024-02-21", "close": 22.29, "volume": 17835.0}, {"date": "2024-02-22", "close": 22.76, "volume": 33497.0}, {"date": "2024-02-23", "close": 23.12, "volume": 27588.0}, {"date": "2024-02-26", "close": 23.22, "volume": 11352.0}, {"date": "2024-02-27", "close": 23.46, "volume": 13479.0}, {"date": "2024-02-28", "close": 23.13, "volume": 21004.0}, {"date": "2024-02-29", "close": 23.4, "volume": 17974.0}, {"date": "2024-03-01", "close": 22.93, "volume": 28454.0}, {"date": "2024-03-04", "close": 22.87, "volume": 22342.0}, {"date": "2024-03-05", "close": 22.54, "volume": 22981.0}, {"date": "2024-03-06", "close": 22.9, "volume": 27421.0}, {"date": "2024-03-07", "close": 23.05, "volume": 22133.0}, {"date": "2024-03-08", "close": 23.72, "volume": 14288.0}, {"date": "2024-03-11", "close": 24.14, "volume": 42775.0}, {"date": "2024-03-12", "close": 23.65, "volume": 13678.0}, {"date": "2024-03-13", "close": 23.74, "volume": 14431.0}, {"date": "2024-03-14", "close": 23.19, "volume": 32956.0}, {"date": "2024-03-15", "close": 23.43, "volume": 58220.0}, {"date": "2024-03-18", "close": 22.9, "volume": 16091.0}, {"date": "2024-03-19", "close": 23.2, "volume": 20992.0}, {"date": "2024-03-20", "close": 25.21, "volume": 32441.0}, {"date": "2024-03-21", "close": 25.17, "volume": 21724.0}, {"date": "2024-03-22", "close": 24.35, "volume": 18118.0}, {"date": "2024-03-25", "close": 24.25, "volume": 12234.0}, {"date": "2024-03-26", "close": 23.84, "volume": 40664.0}, {"date": "2024-03-27", "close": 24.2, "volume": 33183.0}, {"date": "2024-03-28", "close": 24.21, "volume": 53243.0}, {"date": "2024-04-01", "close": 24.06, "volume": 28004.0}, {"date": "2024-04-02", "close": 24.0, "volume": 28151.0}, {"date": "2024-04-03", "close": 23.93, "volume": 32273.0}, {"date": "2024-04-04", "close": 24.26, "volume": 31185.0}, {"date": "2024-04-05", "close": 24.66, "volume": 16396.0}, {"date": "2024-04-08", "close": 24.76, "volume": 30451.0}, {"date": "2024-04-09", "close": 25.36, "volume": 14763.0}, {"date": "2024-04-10", "close": 24.84, "volume": 34475.0}, {"date": "2024-04-11", "close": 25.4, "volume": 21561.0}, {"date": "2024-04-12", "close": 25.0, "volume": 20042.0}, {"date": "2024-04-15", "close": 24.86, "volume": 49420.0}, {"date": "2024-04-16", "close": 24.57, "volume": 18901.0}, {"date": "2024-04-17", "close": 24.86, "volume": 44106.0}, {"date": "2024-04-18", "close": 24.87, "volume": 40654.0}, {"date": "2024-04-19", "close": 25.2, "volume": 19506.0}, {"date": "2024-04-22", "close": 25.78, "volume": 18022.0}, {"date": "2024-04-23", "close": 26.24, "volume": 12107.0}, {"date": "2024-04-24", "close": 26.38, "volume": 15781.0}, {"date": "2024-04-25", "close": 26.26, "volume": 14751.0}, {"date": "2024-04-26", "close": 26.42, "volume": 8122.0}, {"date": "2024-04-29", "close": 26.13, "volume": 15216.0}, {"date": "2024-04-30", "close": 25.21, "volume": 24607.0}, {"date": "2024-05-01", "close": 25.29, "volume": 28336.0}, {"date": "2024-05-02", "close": 27.32, "volume": 24934.0}, {"date": "2024-05-03", "close": 28.34, "volume": 134301.0}, {"date": "2024-05-06", "close": 30.44, "volume": 58672.0}, {"date": "2024-05-07", "close": 30.44, "volume": 111019.0}, {"date": "2024-05-08", "close": 29.71, "volume": 31097.0}, {"date": "2024-05-09", "close": 29.93, "volume": 23974.0}, {"date": "2024-05-10", "close": 30.0, "volume": 15289.0}, {"date": "2024-05-13", "close": 29.54, "volume": 54823.0}, {"date": "2024-05-14", "close": 30.03, "volume": 54887.0}, {"date": "2024-05-15", "close": 29.57, "volume": 31206.0}, {"date": "2024-05-16", "close": 29.8, "volume": 26377.0}, {"date": "2024-05-17", "close": 29.75, "volume": 19239.0}, {"date": "2024-05-20", "close": 28.68, "volume": 29329.0}, {"date": "2024-05-21", "close": 28.37, "volume": 17575.0}, {"date": "2024-05-22", "close": 27.85, "volume": 19474.0}, {"date": "2024-05-23", "close": 27.1, "volume": 26010.0}, {"date": "2024-05-24", "close": 27.18, "volume": 15566.0}, {"date": "2024-05-28", "close": 27.52, "volume": 20809.0}, {"date": "2024-05-29", "close": 26.9, "volume": 22183.0}, {"date": "2024-05-30", "close": 27.51, "volume": 29506.0}, {"date": "2024-05-31", "close": 27.5, "volume": 13313.0}, {"date": "2024-06-03", "close": 28.2, "volume": 42789.0}, {"date": "2024-06-04", "close": 28.45, "volume": 20596.0}, {"date": "2024-06-05", "close": 28.24, "volume": 13221.0}, {"date": "2024-06-06", "close": 28.12, "volume": 20995.0}, {"date": "2024-06-07", "close": 27.89, "volume": 8086.0}, {"date": "2024-06-10", "close": 28.22, "volume": 26135.0}, {"date": "2024-06-11", "close": 28.04, "volume": 9589.0}, {"date": "2024-06-12", "close": 27.89, "volume": 30909.0}, {"date": "2024-06-13", "close": 27.75, "volume": 13213.0}, {"date": "2024-06-14", "close": 27.03, "volume": 15672.0}, {"date": "2024-06-17", "close": 27.12, "volume": 48685.0}, {"date": "2024-06-18", "close": 27.11, "volume": 14748.0}, {"date": "2024-06-20", "close": 27.49, "volume": 6513.0}, {"date": "2024-06-21", "close": 27.45, "volume": 34640.0}, {"date": "2024-06-24", "close": 27.5, "volume": 17845.0}, {"date": "2024-06-25", "close": 26.57, "volume": 16915.0}, {"date": "2024-06-26", "close": 26.42, "volume": 14617.0}, {"date": "2024-06-27", "close": 26.74, "volume": 9418.0}, {"date": "2024-06-28", "close": 28.74, "volume": 137274.0}, {"date": "2024-07-01", "close": 28.39, "volume": 44473.0}, {"date": "2024-07-02", "close": 28.59, "volume": 10551.0}, {"date": "2024-07-03", "close": 28.38, "volume": 13555.0}, {"date": "2024-07-05", "close": 26.92, "volume": 39371.0}, {"date": "2024-07-08", "close": 27.4, "volume": 19984.0}, {"date": "2024-07-09", "close": 27.3, "volume": 11059.0}, {"date": "2024-07-10", "close": 27.24, "volume": 9840.0}, {"date": "2024-07-11", "close": 27.74, "volume": 84842.0}, {"date": "2024-07-12", "close": 27.78, "volume": 45861.0}, {"date": "2024-07-15", "close": 27.54, "volume": 58153.0}, {"date": "2024-07-16", "close": 28.19, "volume": 70050.0}, {"date": "2024-07-17", "close": 30.13, "volume": 115100.0}, {"date": "2024-07-18", "close": 33.31, "volume": 65161.0}, {"date": "2024-07-19", "close": 30.17, "volume": 46758.0}, {"date": "2024-07-22", "close": 30.59, "volume": 22383.0}, {"date": "2024-07-23", "close": 30.98, "volume": 20029.0}, {"date": "2024-07-24", "close": 30.01, "volume": 31437.0}, {"date": "2024-07-25", "close": 31.83, "volume": 30202.0}, {"date": "2024-07-26", "close": 31.74, "volume": 19930.0}, {"date": "2024-07-29", "close": 31.55, "volume": 23551.0}, {"date": "2024-07-30", "close": 31.61, "volume": 15055.0}, {"date": "2024-07-31", "close": 32.7, "volume": 38243.0}, {"date": "2024-08-01", "close": 30.89, "volume": 42719.0}, {"date": "2024-08-02", "close": 30.18, "volume": 31811.0}, {"date": "2024-08-05", "close": 28.92, "volume": 33991.0}, {"date": "2024-08-06", "close": 29.66, "volume": 23725.0}, {"date": "2024-08-07", "close": 29.67, "volume": 28701.0}, {"date": "2024-08-08", "close": 30.51, "volume": 14175.0}, {"date": "2024-08-09", "close": 30.07, "volume": 15517.0}, {"date": "2024-08-12", "close": 30.3, "volume": 28512.0}, {"date": "2024-08-13", "close": 31.87, "volume": 23647.0}, {"date": "2024-08-14", "close": 29.77, "volume": 17418.0}, {"date": "2024-08-15", "close": 30.58, "volume": 30730.0}, {"date": "2024-08-16", "close": 31.72, "volume": 25186.0}, {"date": "2024-08-19", "close": 32.71, "volume": 16661.0}, {"date": "2024-08-20", "close": 31.3, "volume": 17256.0}, {"date": "2024-08-21", "close": 31.45, "volume": 15000.0}, {"date": "2024-08-22", "close": 31.2, "volume": 13560.0}, {"date": "2024-08-23", "close": 32.24, "volume": 55083.0}, {"date": "2024-08-26", "close": 32.13, "volume": 37001.0}, {"date": "2024-08-27", "close": 32.49, "volume": 14699.0}, {"date": "2024-08-28", "close": 32.47, "volume": 18265.0}, {"date": "2024-08-29", "close": 33.34, "volume": 49954.0}, {"date": "2024-08-30", "close": 33.53, "volume": 16825.0}, {"date": "2024-09-03", "close": 32.56, "volume": 17845.0}, {"date": "2024-09-04", "close": 32.06, "volume": 9982.0}, {"date": "2024-09-05", "close": 31.91, "volume": 20018.0}, {"date": "2024-09-06", "close": 30.68, "volume": 14057.0}, {"date": "2024-09-09", "close": 31.18, "volume": 18212.0}, {"date": "2024-09-10", "close": 31.35, "volume": 14437.0}, {"date": "2024-09-11", "close": 31.23, "volume": 14807.0}, {"date": "2024-09-12", "close": 31.79, "volume": 16941.0}, {"date": "2024-09-13", "close": 33.11, "volume": 19297.0}, {"date": "2024-09-16", "close": 32.47, "volume": 17095.0}, {"date": "2024-09-17", "close": 32.99, "volume": 42199.0}, {"date": "2024-09-18", "close": 32.2, "volume": 24127.0}, {"date": "2024-09-19", "close": 33.24, "volume": 30032.0}, {"date": "2024-09-20", "close": 32.48, "volume": 60681.0}, {"date": "2024-09-23", "close": 32.69, "volume": 34389.0}, {"date": "2024-09-24", "close": 32.15, "volume": 23924.0}, {"date": "2024-09-25", "close": 31.7, "volume": 13907.0}, {"date": "2024-09-26", "close": 32.12, "volume": 24705.0}, {"date": "2024-09-27", "close": 33.09, "volume": 20374.0}, {"date": "2024-09-30", "close": 32.71, "volume": 15641.0}, {"date": "2024-10-01", "close": 32.05, "volume": 14668.0}, {"date": "2024-10-02", "close": 31.84, "volume": 9183.0}, {"date": "2024-10-03", "close": 31.18, "volume": 9373.0}, {"date": "2024-10-04", "close": 31.37, "volume": 12701.0}, {"date": "2024-10-07", "close": 31.32, "volume": 15441.0}, {"date": "2024-10-08", "close": 30.31, "volume": 19954.0}, {"date": "2024-10-09", "close": 29.81, "volume": 14159.0}, {"date": "2024-10-10", "close": 29.89, "volume": 8368.0}, {"date": "2024-10-11", "close": 31.02, "volume": 14253.0}, {"date": "2024-10-14", "close": 31.46, "volume": 10571.0}, {"date": "2024-10-15", "close": 30.58, "volume": 15725.0}, {"date": "2024-10-16", "close": 31.0, "volume": 23161.0}, {"date": "2024-10-17", "close": 32.0, "volume": 20696.0}, {"date": "2024-10-18", "close": 32.01, "volume": 14951.0}, {"date": "2024-10-21", "close": 30.4, "volume": 12697.0}, {"date": "2024-10-22", "close": 30.57, "volume": 8316.0}, {"date": "2024-10-23", "close": 30.24, "volume": 11178.0}, {"date": "2024-10-24", "close": 29.51, "volume": 10452.0}, {"date": "2024-10-25", "close": 28.67, "volume": 26511.0}, {"date": "2024-10-28", "close": 29.12, "volume": 22055.0}, {"date": "2024-10-29", "close": 28.95, "volume": 29431.0}, {"date": "2024-10-30", "close": 28.96, "volume": 19688.0}, {"date": "2024-10-31", "close": 28.72, "volume": 16785.0}, {"date": "2024-11-01", "close": 28.52, "volume": 18586.0}, {"date": "2024-11-04", "close": 29.44, "volume": 38328.0}, {"date": "2024-11-05", "close": 29.66, "volume": 20209.0}, {"date": "2024-11-06", "close": 32.89, "volume": 86374.0}, {"date": "2024-11-07", "close": 30.83, "volume": 35018.0}, {"date": "2024-11-08", "close": 31.01, "volume": 22197.0}, {"date": "2024-11-11", "close": 30.34, "volume": 27419.0}, {"date": "2024-11-12", "close": 30.09, "volume": 22837.0}, {"date": "2024-11-13", "close": 29.67, "volume": 49890.0}, {"date": "2024-11-14", "close": 29.73, "volume": 23280.0}, {"date": "2024-11-15", "close": 29.67, "volume": 30426.0}, {"date": "2024-11-18", "close": 29.8, "volume": 22515.0}, {"date": "2024-11-19", "close": 29.9, "volume": 11163.0}, {"date": "2024-11-20", "close": 29.66, "volume": 13152.0}, {"date": "2024-11-21", "close": 29.7, "volume": 13839.0}, {"date": "2024-11-22", "close": 30.03, "volume": 12683.0}, {"date": "2024-11-25", "close": 30.93, "volume": 19908.0}, {"date": "2024-11-26", "close": 30.72, "volume": 10599.0}, {"date": "2024-11-27", "close": 30.84, "volume": 11164.0}, {"date": "2024-11-29", "close": 30.53, "volume": 8948.0}, {"date": "2024-12-02", "close": 30.97, "volume": 20569.0}, {"date": "2024-12-03", "close": 33.75, "volume": 30810.0}, {"date": "2024-12-04", "close": 32.27, "volume": 52022.0}, {"date": "2024-12-05", "close": 32.62, "volume": 28111.0}, {"date": "2024-12-06", "close": 33.27, "volume": 20812.0}, {"date": "2024-12-09", "close": 33.92, "volume": 34984.0}, {"date": "2024-12-10", "close": 33.97, "volume": 42531.0}, {"date": "2024-12-11", "close": 33.95, "volume": 83260.0}, {"date": "2024-12-12", "close": 33.71, "volume": 36446.0}, {"date": "2024-12-13", "close": 34.09, "volume": 17530.0}, {"date": "2024-12-16", "close": 34.17, "volume": 40639.0}, {"date": "2024-12-17", "close": 33.94, "volume": 33884.0}, {"date": "2024-12-18", "close": 32.5, "volume": 50143.0}, {"date": "2024-12-19", "close": 32.94, "volume": 29250.0}, {"date": "2024-12-20", "close": 33.86, "volume": 64120.0}, {"date": "2024-12-23", "close": 32.82, "volume": 34897.0}, {"date": "2024-12-24", "close": 33.36, "volume": 13639.0}, {"date": "2024-12-26", "close": 34.63, "volume": 30285.0}, {"date": "2024-12-27", "close": 33.72, "volume": 34755.0}, {"date": "2024-12-30", "close": 33.5, "volume": 30547.0}, {"date": "2024-12-31", "close": 33.98, "volume": 37413.0}, {"date": "2025-01-02", "close": 33.42, "volume": 43015.0}, {"date": "2025-01-03", "close": 33.9, "volume": 63832.0}, {"date": "2025-01-06", "close": 33.3, "volume": 46942.0}, {"date": "2025-01-07", "close": 32.97, "volume": 41875.0}, {"date": "2025-01-08", "close": 32.79, "volume": 30894.0}, {"date": "2025-01-10", "close": 31.42, "volume": 38554.0}, {"date": "2025-01-13", "close": 32.37, "volume": 73693.0}, {"date": "2025-01-14", "close": 33.28, "volume": 66145.0}, {"date": "2025-01-15", "close": 34.48, "volume": 92521.0}, {"date": "2025-01-16", "close": 35.06, "volume": 76619.0}, {"date": "2025-01-17", "close": 35.69, "volume": 55207.0}, {"date": "2025-01-21", "close": 35.67, "volume": 49924.0}, {"date": "2025-01-22", "close": 36.03, "volume": 50419.0}, {"date": "2025-01-23", "close": 36.02, "volume": 68319.0}, {"date": "2025-01-24", "close": 36.33, "volume": 57554.0}, {"date": "2025-01-27", "close": 36.07, "volume": 48606.0}, {"date": "2025-01-28", "close": 36.58, "volume": 63171.0}, {"date": "2025-01-29", "close": 36.67, "volume": 36398.0}, {"date": "2025-01-30", "close": 36.48, "volume": 28506.0}, {"date": "2025-01-31", "close": 35.79, "volume": 61770.0}, {"date": "2025-02-03", "close": 36.02, "volume": 36763.0}, {"date": "2025-02-04", "close": 36.49, "volume": 67871.0}, {"date": "2025-02-05", "close": 36.94, "volume": 60173.0}, {"date": "2025-02-06", "close": 36.16, "volume": 75471.0}, {"date": "2025-02-07", "close": 35.49, "volume": 49669.0}, {"date": "2025-02-10", "close": 36.22, "volume": 78054.0}, {"date": "2025-02-11", "close": 35.77, "volume": 51582.0}, {"date": "2025-02-12", "close": 35.59, "volume": 62768.0}, {"date": "2025-02-13", "close": 35.9, "volume": 34322.0}, {"date": "2025-02-14", "close": 36.21, "volume": 29024.0}, {"date": "2025-02-18", "close": 36.33, "volume": 37932.0}, {"date": "2025-02-19", "close": 36.32, "volume": 38437.0}, {"date": "2025-02-20", "close": 35.33, "volume": 38844.0}, {"date": "2025-02-21", "close": 34.27, "volume": 33773.0}, {"date": "2025-02-24", "close": 32.86, "volume": 32811.0}, {"date": "2025-02-25", "close": 32.77, "volume": 32879.0}, {"date": "2025-02-26", "close": 33.02, "volume": 31263.0}, {"date": "2025-02-27", "close": 32.71, "volume": 24242.0}, {"date": "2025-02-28", "close": 33.55, "volume": 32196.0}, {"date": "2025-03-03", "close": 32.01, "volume": 45001.0}, {"date": "2025-03-04", "close": 31.48, "volume": 74462.0}, {"date": "2025-03-05", "close": 32.23, "volume": 58108.0}, {"date": "2025-03-06", "close": 31.61, "volume": 20291.0}, {"date": "2025-03-07", "close": 31.68, "volume": 53797.0}, {"date": "2025-03-10", "close": 29.67, "volume": 74746.0}, {"date": "2025-03-11", "close": 29.85, "volume": 52865.0}, {"date": "2025-03-12", "close": 30.0, "volume": 38391.0}, {"date": "2025-03-13", "close": 28.98, "volume": 22204.0}, {"date": "2025-03-14", "close": 29.79, "volume": 20984.0}, {"date": "2025-03-17", "close": 29.74, "volume": 34136.0}, {"date": "2025-03-18", "close": 29.66, "volume": 29119.0}, {"date": "2025-03-19", "close": 30.71, "volume": 34048.0}, {"date": "2025-03-20", "close": 30.68, "volume": 27893.0}, {"date": "2025-03-21", "close": 30.84, "volume": 150154.0}, {"date": "2025-03-24", "close": 31.79, "volume": 44699.0}, {"date": "2025-03-25", "close": 31.46, "volume": 33616.0}, {"date": "2025-03-26", "close": 31.54, "volume": 23162.0}, {"date": "2025-03-27", "close": 31.6, "volume": 26174.0}, {"date": "2025-03-28", "close": 30.31, "volume": 25758.0}, {"date": "2025-03-31", "close": 30.11, "volume": 23202.0}, {"date": "2025-04-01", "close": 30.54, "volume": 31854.0}, {"date": "2025-04-02", "close": 31.37, "volume": 35217.0}, {"date": "2025-04-03", "close": 29.01, "volume": 75428.0}, {"date": "2025-04-04", "close": 27.93, "volume": 66440.0}, {"date": "2025-04-07", "close": 28.19, "volume": 73788.0}, {"date": "2025-04-08", "close": 28.17, "volume": 56124.0}, {"date": "2025-04-09", "close": 31.12, "volume": 56588.0}, {"date": "2025-04-10", "close": 29.57, "volume": 45869.0}, {"date": "2025-04-11", "close": 29.73, "volume": 37302.0}, {"date": "2025-04-14", "close": 30.71, "volume": 47234.0}, {"date": "2025-04-15", "close": 31.33, "volume": 42194.0}, {"date": "2025-04-16", "close": 31.08, "volume": 38386.0}, {"date": "2025-04-17", "close": 31.27, "volume": 50071.0}, {"date": "2025-04-21", "close": 31.39, "volume": 55964.0}, {"date": "2025-04-22", "close": 32.31, "volume": 57474.0}, {"date": "2025-04-23", "close": 32.99, "volume": 36572.0}, {"date": "2025-04-24", "close": 33.55, "volume": 25467.0}, {"date": "2025-04-25", "close": 33.55, "volume": 18796.0}, {"date": "2025-04-28", "close": 33.61, "volume": 17258.0}, {"date": "2025-04-29", "close": 33.91, "volume": 22126.0}, {"date": "2025-04-30", "close": 32.93, "volume": 40747.0}, {"date": "2025-05-01", "close": 27.61, "volume": 121066.0}, {"date": "2025-05-02", "close": 27.54, "volume": 63586.0}, {"date": "2025-05-05", "close": 27.46, "volume": 80228.0}, {"date": "2025-05-06", "close": 28.44, "volume": 47075.0}, {"date": "2025-05-07", "close": 28.68, "volume": 95691.0}, {"date": "2025-05-08", "close": 28.9, "volume": 44240.0}, {"date": "2025-05-09", "close": 28.89, "volume": 37826.0}, {"date": "2025-05-12", "close": 29.66, "volume": 45445.0}, {"date": "2025-05-13", "close": 29.98, "volume": 50662.0}, {"date": "2025-05-14", "close": 29.85, "volume": 46049.0}, {"date": "2025-05-15", "close": 29.12, "volume": 33354.0}, {"date": "2025-05-16", "close": 28.55, "volume": 36293.0}, {"date": "2025-05-19", "close": 28.95, "volume": 45877.0}, {"date": "2025-05-20", "close": 28.14, "volume": 51457.0}, {"date": "2025-05-21", "close": 27.11, "volume": 76570.0}, {"date": "2025-05-22", "close": 26.44, "volume": 58341.0}, {"date": "2025-05-23", "close": 26.3, "volume": 40407.0}, {"date": "2025-05-27", "close": 26.86, "volume": 50760.0}, {"date": "2025-05-28", "close": 26.44, "volume": 37902.0}, {"date": "2025-05-29", "close": 26.75, "volume": 35206.0}, {"date": "2025-05-30", "close": 26.45, "volume": 29094.0}, {"date": "2025-06-02", "close": 26.34, "volume": 29267.0}, {"date": "2025-06-03", "close": 26.75, "volume": 33721.0}, {"date": "2025-06-04", "close": 26.85, "volume": 35033.0}, {"date": "2025-06-05", "close": 26.98, "volume": 46831.0}, {"date": "2025-06-06", "close": 27.44, "volume": 25915.0}, {"date": "2025-06-09", "close": 27.84, "volume": 38856.0}, {"date": "2025-06-10", "close": 28.43, "volume": 41119.0}, {"date": "2025-06-11", "close": 28.97, "volume": 70801.0}, {"date": "2025-06-12", "close": 29.0, "volume": 68948.0}, {"date": "2025-06-13", "close": 28.15, "volume": 76286.0}, {"date": "2025-06-16", "close": 28.16, "volume": 55980.0}, {"date": "2025-06-17", "close": 27.24, "volume": 35764.0}, {"date": "2025-06-18", "close": 27.68, "volume": 31097.0}, {"date": "2025-06-20", "close": 28.16, "volume": 117047.0}, {"date": "2025-06-23", "close": 27.84, "volume": 25466.0}, {"date": "2025-06-24", "close": 28.89, "volume": 79088.0}, {"date": "2025-06-25", "close": 28.77, "volume": 25261.0}, {"date": "2025-06-26", "close": 29.18, "volume": 14400.0}, {"date": "2025-06-27", "close": 29.33, "volume": 124619.0}, {"date": "2025-06-30", "close": 29.21, "volume": 28177.0}, {"date": "2025-07-01", "close": 30.84, "volume": 63254.0}, {"date": "2025-07-02", "close": 31.89, "volume": 41727.0}, {"date": "2025-07-03", "close": 32.94, "volume": 31061.0}, {"date": "2025-07-07", "close": 33.1, "volume": 58571.0}, {"date": "2025-07-08", "close": 32.95, "volume": 68240.0}, {"date": "2025-07-09", "close": 33.03, "volume": 44171.0}, {"date": "2025-07-10", "close": 33.3, "volume": 46412.0}, {"date": "2025-07-11", "close": 32.35, "volume": 52150.0}, {"date": "2025-07-14", "close": 32.6, "volume": 30814.0}, {"date": "2025-07-15", "close": 31.78, "volume": 52817.0}, {"date": "2025-07-16", "close": 32.38, "volume": 32535.0}, {"date": "2025-07-17", "close": 32.92, "volume": 29701.0}, {"date": "2025-07-18", "close": 32.31, "volume": 41114.0}, {"date": "2025-07-21", "close": 32.18, "volume": 40571.0}, {"date": "2025-07-22", "close": 32.73, "volume": 41511.0}, {"date": "2025-07-23", "close": 33.38, "volume": 24324.0}, {"date": "2025-07-24", "close": 32.09, "volume": 24530.0}, {"date": "2025-07-25", "close": 32.03, "volume": 15243.0}, {"date": "2025-07-28", "close": 31.74, "volume": 12726.0}, {"date": "2025-07-29", "close": 31.19, "volume": 22524.0}, {"date": "2025-07-30", "close": 31.11, "volume": 37017.0}, {"date": "2025-07-31", "close": 33.24, "volume": 52298.0}, {"date": "2025-08-01", "close": 32.81, "volume": 57027.0}, {"date": "2025-08-04", "close": 33.87, "volume": 33457.0}, {"date": "2025-08-05", "close": 34.29, "volume": 49814.0}, {"date": "2025-08-06", "close": 34.33, "volume": 33114.0}, {"date": "2025-08-07", "close": 34.33, "volume": 27333.0}, {"date": "2025-08-08", "close": 35.38, "volume": 42358.0}, {"date": "2025-08-11", "close": 36.01, "volume": 56648.0}, {"date": "2025-08-12", "close": 37.31, "volume": 71718.0}, {"date": "2025-08-13", "close": 38.11, "volume": 86822.0}, {"date": "2025-08-14", "close": 38.48, "volume": 96976.0}, {"date": "2025-08-15", "close": 37.62, "volume": 61988.0}, {"date": "2025-08-18", "close": 37.77, "volume": 51601.0}, {"date": "2025-08-19", "close": 38.07, "volume": 26373.0}, {"date": "2025-08-20", "close": 37.62, "volume": 26590.0}, {"date": "2025-08-21", "close": 37.08, "volume": 29708.0}, {"date": "2025-08-22", "close": 40.53, "volume": 88951.0}, {"date": "2025-08-25", "close": 40.98, "volume": 72364.0}, {"date": "2025-08-26", "close": 41.48, "volume": 60099.0}, {"date": "2025-08-27", "close": 42.33, "volume": 34501.0}, {"date": "2025-08-28", "close": 43.27, "volume": 47518.0}, {"date": "2025-08-29", "close": 43.84, "volume": 41849.0}, {"date": "2025-09-02", "close": 43.84, "volume": 47515.0}, {"date": "2025-09-03", "close": 42.82, "volume": 63502.0}, {"date": "2025-09-04", "close": 43.8, "volume": 54816.0}, {"date": "2025-09-05", "close": 43.09, "volume": 29267.0}, {"date": "2025-09-08", "close": 43.22, "volume": 32867.0}, {"date": "2025-09-09", "close": 41.94, "volume": 29509.0}, {"date": "2025-09-10", "close": 42.08, "volume": 48307.0}, {"date": "2025-09-11", "close": 42.97, "volume": 30003.0}, {"date": "2025-09-12", "close": 42.63, "volume": 27870.0}, {"date": "2025-09-15", "close": 43.92, "volume": 31231.0}, {"date": "2025-09-16", "close": 44.1, "volume": 52236.0}, {"date": "2025-09-17", "close": 43.86, "volume": 49671.0}, {"date": "2025-09-18", "close": 45.54, "volume": 59831.0}, {"date": "2025-09-19", "close": 44.2, "volume": 142303.0}, {"date": "2025-09-22", "close": 44.07, "volume": 47975.0}, {"date": "2025-09-23", "close": 43.46, "volume": 38999.0}, {"date": "2025-09-24", "close": 42.63, "volume": 32910.0}, {"date": "2025-09-25", "close": 42.48, "volume": 24248.0}, {"date": "2025-09-26", "close": 41.33, "volume": 30239.0}, {"date": "2025-09-29", "close": 40.05, "volume": 41935.0}, {"date": "2025-09-30", "close": 38.96, "volume": 72260.0}, {"date": "2025-10-01", "close": 38.82, "volume": 69769.0}, {"date": "2025-10-02", "close": 38.92, "volume": 37847.0}, {"date": "2025-10-03", "close": 38.93, "volume": 35458.0}, {"date": "2025-10-06", "close": 38.72, "volume": 26954.0}, {"date": "2025-10-07", "close": 37.95, "volume": 38442.0}, {"date": "2025-10-08", "close": 39.01, "volume": 24094.0}, {"date": "2025-10-09", "close": 39.02, "volume": 31364.0}, {"date": "2025-10-10", "close": 37.81, "volume": 38192.0}, {"date": "2025-10-13", "close": 38.84, "volume": 37989.0}, {"date": "2025-10-14", "close": 40.13, "volume": 46964.0}, {"date": "2025-10-15", "close": 39.78, "volume": 23977.0}, {"date": "2025-10-16", "close": 38.79, "volume": 40589.0}, {"date": "2025-10-17", "close": 38.97, "volume": 36995.0}, {"date": "2025-10-20", "close": 39.84, "volume": 21498.0}, {"date": "2025-10-21", "close": 40.48, "volume": 40460.0}, {"date": "2025-10-22", "close": 40.12, "volume": 49955.0}, {"date": "2025-10-23", "close": 40.07, "volume": 37801.0}, {"date": "2025-10-24", "close": 40.94, "volume": 17507.0}, {"date": "2025-10-27", "close": 39.83, "volume": 19342.0}, {"date": "2025-10-28", "close": 39.91, "volume": 15646.0}, {"date": "2025-10-29", "close": 39.04, "volume": 41072.0}, {"date": "2025-10-30", "close": 39.12, "volume": 29972.0}, {"date": "2025-10-31", "close": 39.35, "volume": 32934.0}, {"date": "2025-11-03", "close": 40.05, "volume": 29130.0}, {"date": "2025-11-04", "close": 39.44, "volume": 28457.0}, {"date": "2025-11-05", "close": 40.87, "volume": 32390.0}, {"date": "2025-11-06", "close": 36.75, "volume": 64595.0}, {"date": "2025-11-07", "close": 37.01, "volume": 69873.0}, {"date": "2025-11-10", "close": 38.37, "volume": 40310.0}, {"date": "2025-11-11", "close": 37.85, "volume": 75972.0}, {"date": "2025-11-12", "close": 39.28, "volume": 50369.0}, {"date": "2025-11-13", "close": 38.62, "volume": 43814.0}, {"date": "2025-11-14", "close": 37.57, "volume": 34455.0}, {"date": "2025-11-17", "close": 36.11, "volume": 35813.0}, {"date": "2025-11-18", "close": 36.2, "volume": 31642.0}, {"date": "2025-11-19", "close": 36.15, "volume": 41972.0}, {"date": "2025-11-20", "close": 36.54, "volume": 54206.0}, {"date": "2025-11-21", "close": 36.51, "volume": 110227.0}, {"date": "2025-11-24", "close": 36.88, "volume": 86060.0}, {"date": "2025-11-25", "close": 37.5, "volume": 99274.0}, {"date": "2025-11-26", "close": 39.12, "volume": 61331.0}, {"date": "2025-11-28", "close": 38.04, "volume": 21841.0}, {"date": "2025-12-01", "close": 37.65, "volume": 69033.0}, {"date": "2025-12-02", "close": 37.02, "volume": 46340.0}, {"date": "2025-12-03", "close": 37.65, "volume": 36450.0}, {"date": "2025-12-04", "close": 37.1, "volume": 31322.0}, {"date": "2025-12-05", "close": 36.69, "volume": 46115.0}, {"date": "2025-12-08", "close": 36.4, "volume": 36934.0}, {"date": "2025-12-09", "close": 36.85, "volume": 58962.0}, {"date": "2025-12-10", "close": 37.6, "volume": 162169.0}, {"date": "2025-12-11", "close": 39.78, "volume": 69445.0}, {"date": "2025-12-12", "close": 40.08, "volume": 49514.0}, {"date": "2025-12-15", "close": 39.56, "volume": 52484.0}, {"date": "2025-12-16", "close": 39.11, "volume": 45398.0}, {"date": "2025-12-17", "close": 38.93, "volume": 45761.0}, {"date": "2025-12-18", "close": 39.97, "volume": 50701.0}, {"date": "2025-12-19", "close": 40.55, "volume": 137810.0}, {"date": "2025-12-22", "close": 40.15, "volume": 50016.0}, {"date": "2025-12-23", "close": 40.19, "volume": 42376.0}, {"date": "2025-12-24", "close": 40.55, "volume": 39953.0}, {"date": "2025-12-26", "close": 40.12, "volume": 51893.0}, {"date": "2025-12-29", "close": 39.36, "volume": 33697.0}, {"date": "2025-12-30", "close": 39.62, "volume": 35767.0}, {"date": "2025-12-31", "close": 38.75, "volume": 26224.0}, {"date": "2026-01-02", "close": 39.24, "volume": 62516.0}, {"date": "2026-01-05", "close": 39.85, "volume": 61007.0}, {"date": "2026-01-06", "close": 39.06, "volume": 40933.0}, {"date": "2026-01-07", "close": 38.2, "volume": 32209.0}, {"date": "2026-01-08", "close": 39.0, "volume": 67353.0}, {"date": "2026-01-09", "close": 39.09, "volume": 64904.0}, {"date": "2026-01-12", "close": 37.85, "volume": 39098.0}, {"date": "2026-01-13", "close": 38.4, "volume": 34513.0}, {"date": "2026-01-14", "close": 38.18, "volume": 47147.0}, {"date": "2026-01-15", "close": 38.04, "volume": 64869.0}, {"date": "2026-01-16", "close": 37.59, "volume": 29364.0}, {"date": "2026-01-20", "close": 36.17, "volume": 40333.0}, {"date": "2026-01-21", "close": 37.49, "volume": 54596.0}, {"date": "2026-01-22", "close": 38.37, "volume": 49385.0}, {"date": "2026-01-23", "close": 36.91, "volume": 47413.0}, {"date": "2026-01-26", "close": 37.06, "volume": 31024.0}, {"date": "2026-01-27", "close": 36.93, "volume": 39378.0}, {"date": "2026-01-28", "close": 35.65, "volume": 40991.0}, {"date": "2026-01-29", "close": 36.06, "volume": 41060.0}, {"date": "2026-01-30", "close": 37.05, "volume": 57127.0}, {"date": "2026-02-02", "close": 38.51, "volume": 67117.0}, {"date": "2026-02-03", "close": 38.62, "volume": 81489.0}, {"date": "2026-02-04", "close": 40.35, "volume": 59733.0}, {"date": "2026-02-05", "close": 34.47, "volume": 124306.0}, {"date": "2026-02-06", "close": 35.55, "volume": 98373.0}, {"date": "2026-02-09", "close": 34.74, "volume": 88806.0}, {"date": "2026-02-10", "close": 34.74, "volume": 88285.0}, {"date": "2026-02-11", "close": 33.99, "volume": 68225.0}, {"date": "2026-02-12", "close": 34.37, "volume": 92461.0}, {"date": "2026-02-13", "close": 34.57, "volume": 57080.0}, {"date": "2026-02-17", "close": 35.09, "volume": 70378.0}, {"date": "2026-02-18", "close": 35.07, "volume": 109900.0}, {"date": "2026-02-19", "close": 34.76, "volume": 54225.0}, {"date": "2026-02-20", "close": 34.6, "volume": 80648.0}, {"date": "2026-02-23", "close": 32.0, "volume": 81042.0}, {"date": "2026-02-24", "close": 31.83, "volume": 57402.0}, {"date": "2026-02-25", "close": 32.92, "volume": 39297.0}, {"date": "2026-02-26", "close": 33.23, "volume": 40432.0}, {"date": "2026-02-27", "close": 31.82, "volume": 54571.0}, {"date": "2026-03-02", "close": 32.35, "volume": 30629.0}, {"date": "2026-03-03", "close": 32.44, "volume": 52381.0}, {"date": "2026-03-04", "close": 33.91, "volume": 70679.0}, {"date": "2026-03-05", "close": 33.2, "volume": 49458.0}, {"date": "2026-03-06", "close": 32.24, "volume": 49527.0}, {"date": "2026-03-09", "close": 32.31, "volume": 37888.0}, {"date": "2026-03-10", "close": 32.34, "volume": 49038.0}, {"date": "2026-03-11", "close": 32.02, "volume": 43156.0}, {"date": "2026-03-12", "close": 31.47, "volume": 40378.0}, {"date": "2026-03-13", "close": 30.88, "volume": 38042.0}, {"date": "2026-03-16", "close": 30.91, "volume": 57814.0}, {"date": "2026-03-17", "close": 31.47, "volume": 36361.0}, {"date": "2026-03-18", "close": 30.89, "volume": 36461.0}, {"date": "2026-03-19", "close": 31.08, "volume": 40412.0}, {"date": "2026-03-20", "close": 31.41, "volume": 126217.0}, {"date": "2026-03-23", "close": 32.57, "volume": 58704.0}, {"date": "2026-03-24", "close": 32.44, "volume": 65860.0}, {"date": "2026-03-25", "close": 32.27, "volume": 78458.0}, {"date": "2026-03-26", "close": 32.43, "volume": 61411.0}, {"date": "2026-03-27", "close": 31.36, "volume": 62003.0}, {"date": "2026-03-30", "close": 31.75, "volume": 50996.0}, {"date": "2026-03-31", "close": 32.25, "volume": 38634.0}, {"date": "2026-04-01", "close": 32.6, "volume": 52565.0}, {"date": "2026-04-02", "close": 33.12, "volume": 75752.0}, {"date": "2026-04-06", "close": 34.23, "volume": 58293.0}, {"date": "2026-04-07", "close": 34.54, "volume": 65462.0}, {"date": "2026-04-08", "close": 35.49, "volume": 102314.0}, {"date": "2026-04-09", "close": 36.53, "volume": 85221.0}, {"date": "2026-04-10", "close": 36.36, "volume": 43995.0}, {"date": "2026-04-13", "close": 37.78, "volume": 84557.0}, {"date": "2026-04-14", "close": 37.96, "volume": 48693.0}, {"date": "2026-04-15", "close": 38.22, "volume": 79608.0}, {"date": "2026-04-16", "close": 38.54, "volume": 58992.0}, {"date": "2026-04-17", "close": 39.99, "volume": 95866.0}, {"date": "2026-04-20", "close": 39.76, "volume": 82249.0}, {"date": "2026-04-21", "close": 38.27, "volume": 49123.0}, {"date": "2026-04-22", "close": 39.47, "volume": 57893.0}, {"date": "2026-04-23", "close": 38.75, "volume": 64418.0}, {"date": "2026-04-24", "close": 39.15, "volume": 69395.0}, {"date": "2026-04-27", "close": 39.67, "volume": 27742.0}, {"date": "2026-04-28", "close": 39.32, "volume": 40065.0}, {"date": "2026-04-29", "close": 38.52, "volume": 59136.0}, {"date": "2026-04-30", "close": 37.35, "volume": 84078.0}, {"date": "2026-05-01", "close": 34.94, "volume": 67037.0}, {"date": "2026-05-04", "close": 33.88, "volume": 59870.0}, {"date": "2026-05-05", "close": 34.84, "volume": 60094.0}, {"date": "2026-05-06", "close": 34.97, "volume": 47739.0}, {"date": "2026-05-07", "close": 34.97, "volume": 61150.0}, {"date": "2026-05-08", "close": 35.34, "volume": 41248.0}, {"date": "2026-05-11", "close": 34.37, "volume": 56647.0}, {"date": "2026-05-12", "close": 34.25, "volume": 70274.0}, {"date": "2026-05-13", "close": 34.14, "volume": 62090.0}, {"date": "2026-05-14", "close": 34.88, "volume": 49272.0}, {"date": "2026-05-15", "close": 34.2, "volume": 44166.0}, {"date": "2026-05-18", "close": 35.17, "volume": 92232.0}, {"date": "2026-05-19", "close": 33.96, "volume": 52606.0}, {"date": "2026-05-20", "close": 34.96, "volume": 54815.0}, {"date": "2026-05-21", "close": 35.58, "volume": 97008.0}, {"date": "2026-05-22", "close": 35.36, "volume": 53162.0}, {"date": "2026-05-26", "close": 36.39, "volume": 46972.0}, {"date": "2026-05-27", "close": 36.55, "volume": 42915.0}, {"date": "2026-05-28", "close": 36.28, "volume": 62181.0}, {"date": "2026-05-29", "close": 36.76, "volume": 64754.0}, {"date": "2026-06-01", "close": 36.68, "volume": 55026.0}, {"date": "2026-06-02", "close": 35.58, "volume": 43410.0}, {"date": "2026-06-03", "close": 34.24, "volume": 47378.0}, {"date": "2026-06-04", "close": 35.93, "volume": 38275.0}, {"date": "2026-06-05", "close": 35.93, "volume": 38462.0}, {"date": "2026-06-08", "close": 35.58, "volume": 48047.0}, {"date": "2026-06-09", "close": 36.19, "volume": 47307.0}, {"date": "2026-06-10", "close": 36.31, "volume": 64657.0}, {"date": "2026-06-11", "close": 36.83, "volume": 26111.0}, {"date": "2026-06-12", "close": 37.21, "volume": 24907.0}, {"date": "2026-06-15", "close": 36.77, "volume": 48438.0}, {"date": "2026-06-16", "close": 37.17, "volume": 54037.0}, {"date": "2026-06-17", "close": 36.9, "volume": 73851.0}, {"date": "2026-06-18", "close": 37.2, "volume": 82866.0}, {"date": "2026-06-22", "close": 37.35, "volume": 50203.0}, {"date": "2026-06-23", "close": 38.9, "volume": 105947.0}, {"date": "2026-06-24", "close": 38.95, "volume": 49505.0}, {"date": "2026-06-25", "close": 38.93, "volume": 32793.0}, {"date": "2026-06-26", "close": 41.04, "volume": 205887.0}, {"date": "2026-06-29", "close": 41.54, "volume": 92379.0}, {"date": "2026-06-30", "close": 41.2, "volume": 42585.0}, {"date": "2026-07-01", "close": 42.35, "volume": 104569.0}, {"date": "2026-07-02", "close": 41.66, "volume": 59066.0}, {"date": "2026-07-06", "close": 41.89, "volume": 51382.0}, {"date": "2026-07-07", "close": 41.88, "volume": 68889.0}, {"date": "2026-07-08", "close": 40.46, "volume": 135737.0}, {"date": "2026-07-09", "close": 42.5, "volume": 107584.0}, {"date": "2026-07-10", "close": 43.5, "volume": 93689.0}, {"date": "2026-07-13", "close": 43.26, "volume": 74823.0}, {"date": "2026-07-14", "close": 43.14, "volume": 75528.0}, {"date": "2026-07-15", "close": 42.17, "volume": 56329.0}, {"date": "2026-07-16", "close": 42.7, "volume": 73669.0}, {"date": "2026-07-17", "close": 41.66, "volume": 41701.0}, {"date": "2026-07-20", "close": 41.6, "volume": 58349.0}, {"date": "2026-07-21", "close": 42.58, "volume": 64989.0}, {"date": "2026-07-22", "close": 42.52, "volume": 121484.0}, {"date": "2026-07-23", "close": 41.11, "volume": 63054.0}, {"date": "2026-07-24", "close": 41.65, "volume": 72659.0}, {"date": "2026-07-27", "close": 41.89, "volume": 62597.0}, {"date": "2026-07-28", "close": 42.58, "volume": 50817.0}, {"date": "2026-07-29", "close": 42.36, "volume": 54557.0}, {"date": "2026-07-30", "close": 32.26, "volume": 258506.0}, {"date": "2026-07-31", "close": 32.27, "volume": 125551.0}, {"date": "2026-08-03", "close": 34.72, "volume": 223728.0}, {"date": "2026-08-04", "close": 33.84, "volume": 193157.0}, {"date": "2026-08-05", "close": 32.49, "volume": 101761.0}, {"date": "2026-08-06", "close": 33.05, "volume": 109304.0}, {"date": "2026-08-07", "close": 32.79, "volume": 60277.0}, {"date": "2026-08-10", "close": 31.5, "volume": 61138.0}, {"date": "2026-08-11", "close": 31.63, "volume": 85139.0}, {"date": "2026-08-12", "close": 32.17, "volume": 124041.0}], "refreshing": true}