{"ticker": "TSBK", "overview": {"cik": "1046050", "ticker": "TSBK", "name": "TIMBERLAND BANCORP INC", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000234", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000939057-26-000156", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001974078-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000939057-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000939057-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000939057-26-000094", "price_sensitive": true}, {"form": "11-K", "date": "2026-03-27", "title": "Form 11-K", "accession": "0000939057-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002445", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001974078-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000038", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 373933.36, "net": -373933.36, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-08-18"}, "metrics": {"ticker": "TSBK", "has_prices": true, "as_of": "2026-08-07", "last": 45.22, "prev_close": 45.72, "change": -0.5, "change_pct": -0.010936132983377079, "session_volume": 72677.0, "vwap_5": 45.25902023769814, "vwap_20": 44.35807218911597, "vwap_60": 43.36264100836413, "vwap_250": 39.41541990383699, "high_52w": 45.72, "low_52w": 32.34, "avg_volume_20": 37815.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000939057-26-000241", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Breanne D. Antich", "who_key": "Antich Breanne D", "role": "Chief Technology Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7324.139999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on TSBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972440/000093905726000241/0000939057-26-000241-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "0000939057-26-000235", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Marci A. Basich", "who_key": "BASICH MARCI A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10560.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on TSBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251575/000093905726000235/0000939057-26-000235-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "0000939057-26-000236", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Jonathan Arthur Fischer", "who_key": "Fischer Jonathan Arthur", "role": "President/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10923.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "President files routine paperwork on TSBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1511246/000093905726000236/0000939057-26-000236-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "0000939057-26-000237", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Parul Bhandari", "who_key": "Bhandari Parul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4901.620000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on TSBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861355/000093905726000237/0000939057-26-000237-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57108}, {"id": "0000939057-26-000197", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Robert A. Drugge", "who_key": "DRUGGE ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $92K of TSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1359311/000093905726000197/0000939057-26-000197-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "0000939057-26-000151", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Dean J. Brydon", "who_key": "BRYDON DEAN J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 135720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "TSBK's CEO lightens up \u2014 $136K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1251573/000093905726000151/0000939057-26-000151-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0000939057-26-000150", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Breanne D. Antich", "who_key": "Antich Breanne D", "role": "Chief Technology Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12223.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite trims TSBK: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1972440/000093905726000150/0000939057-26-000150-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0000939057-26-000149", "src": "INSIDERS", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Matthew Douglas Seath", "who_key": "Seath Matthew Douglas", "role": "Chief Risk Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "An exit at the top? Exec sells $134K of TSBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2104858/000093905726000149/0000939057-26-000149-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000102909-26-002445", "src": "13DG", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Timberland Bancorp Inc", "who_key": "TIMBERLAND BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "TIMBERLAND BANCORP INC adjusts its stake in TSBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046050/0000102909-26-002445-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002445", "src": "13DG", "ticker": "TSBK", "cik": "1046050", "company": "TIMBERLAND BANCORP INC", "company_raw": "TIMBERLAND BANCORP INC", "who": "Timberland Bancorp Inc", "who_key": "TIMBERLAND BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "TIMBERLAND BANCORP INC adjusts its stake in TSBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046050/0000102909-26-002445-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Timberland Bancorp, Inc. - Common Stock", "new_value": "TIMBERLAND BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046050", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046050", "applied": 1, "detected_at": "2026-10-28T01:46:27.329098"}]}, "key_people": [{"who": "Dean J. Brydon", "who_key": "BRYDON DEAN J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 135720.0, "net": -135720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135720.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251573/000093905726000151/0000939057-26-000151-index.htm"}], "latest": {"action": "SELL", "amount": 135720.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251573/000093905726000151/0000939057-26-000151-index.htm"}}, {"who": "Matthew Douglas Seath", "who_key": "Seath Matthew Douglas", "role": "Chief Risk Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 134250.0, "net": -134250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134250.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104858/000093905726000149/0000939057-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 134250.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104858/000093905726000149/0000939057-26-000149-index.htm"}}, {"who": "Robert A. Drugge", "who_key": "DRUGGE ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 91740.0, "net": -91740.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91740.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359311/000093905726000197/0000939057-26-000197-index.htm"}], "latest": {"action": "SELL", "amount": 91740.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359311/000093905726000197/0000939057-26-000197-index.htm"}}, {"who": "Breanne D. Antich", "who_key": "Antich Breanne D", "role": "Chief Technology Officer/EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12223.359999999999, "net": -12223.359999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12223.359999999999, "date": "2026-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972440/000093905726000150/0000939057-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 12223.359999999999, "date": "2026-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972440/000093905726000150/0000939057-26-000150-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -91740.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000234", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000939057-26-000156", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001974078-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000939057-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000939057-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000939057-26-000094", "price_sensitive": true}, {"form": "11-K", "date": "2026-03-27", "title": "Form 11-K", "accession": "0000939057-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002445", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001974078-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000038", "price_sensitive": false}], "performance": {"ticker": "TSBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 15.58, "volume": 8169.0}, {"date": "2016-08-09", "close": 15.5, "volume": 2568.0}, {"date": "2016-08-10", "close": 15.4, "volume": 2207.0}, {"date": "2016-08-11", "close": 15.325, "volume": 3217.0}, {"date": "2016-08-12", "close": 14.96, "volume": 715.0}, {"date": "2016-08-15", "close": 15.39, "volume": 3568.0}, {"date": "2016-08-16", "close": 15.2, "volume": 2848.0}, {"date": "2016-08-17", "close": 15.19, "volume": 1882.0}, {"date": "2016-08-18", "close": 15.15, "volume": 2184.0}, {"date": "2016-08-19", "close": 15.21, "volume": 3668.0}, {"date": "2016-08-22", "close": 15.25, "volume": 2372.0}, {"date": "2016-08-23", "close": 15.27, "volume": 3135.0}, {"date": "2016-08-24", "close": 15.28, "volume": 34039.0}, {"date": "2016-08-25", "close": 15.1, "volume": 2907.0}, {"date": "2016-08-26", "close": 15.11, "volume": 693.0}, {"date": "2016-08-29", "close": 15.41, "volume": 6522.0}, {"date": "2016-08-30", "close": 15.17, "volume": 2597.0}, {"date": "2016-08-31", "close": 15.22, "volume": 1449.0}, {"date": "2016-09-01", "close": 15.23, "volume": 1949.0}, {"date": "2016-09-02", "close": 15.19, "volume": 2147.0}, {"date": "2016-09-06", "close": 15.19, "volume": 49549.0}, {"date": "2016-09-07", "close": 15.29, "volume": 7827.0}, {"date": "2016-09-08", "close": 15.17, "volume": 3586.0}, {"date": "2016-09-09", "close": 15.18, "volume": 5972.0}, {"date": "2016-09-12", "close": 15.15, "volume": 4073.0}, {"date": "2016-09-13", "close": 15.32, "volume": 7435.0}, {"date": "2016-09-14", "close": 15.2, "volume": 1981.0}, {"date": "2016-09-15", "close": 15.1225, "volume": 1911.0}, {"date": "2016-09-16", "close": 15.5, "volume": 15256.0}, {"date": "2016-09-19", "close": 15.39, "volume": 6037.0}, {"date": "2016-09-20", "close": 15.45, "volume": 10926.0}, {"date": "2016-09-21", "close": 15.45, "volume": 79975.0}, {"date": "2016-09-22", "close": 15.43, "volume": 7348.0}, {"date": "2016-09-23", "close": 15.6, "volume": 5647.0}, {"date": "2016-09-26", "close": 15.73, "volume": 4300.0}, {"date": "2016-09-27", "close": 15.67, "volume": 4903.0}, {"date": "2016-09-28", "close": 15.52, "volume": 7099.0}, {"date": "2016-09-29", "close": 15.73, "volume": 4540.0}, {"date": "2016-09-30", "close": 15.75, "volume": 6336.0}, {"date": "2016-10-03", "close": 15.74, "volume": 5174.0}, {"date": "2016-10-04", "close": 15.71, "volume": 13194.0}, {"date": "2016-10-05", "close": 15.75, "volume": 2659.0}, {"date": "2016-10-06", "close": 15.74, "volume": 2728.0}, {"date": "2016-10-07", "close": 15.75, "volume": 4121.0}, {"date": "2016-10-10", "close": 15.74, "volume": 4826.0}, {"date": "2016-10-11", "close": 15.71, "volume": 10951.0}, {"date": "2016-10-12", "close": 15.71, "volume": 1454.0}, {"date": "2016-10-13", "close": 15.82, "volume": 18162.0}, {"date": "2016-10-14", "close": 15.94, "volume": 4514.0}, {"date": "2016-10-17", "close": 15.95, "volume": 26310.0}, {"date": "2016-10-18", "close": 15.92, "volume": 11032.0}, {"date": "2016-10-19", "close": 16.41, "volume": 30540.0}, {"date": "2016-10-20", "close": 16.85, "volume": 16148.0}, {"date": "2016-10-21", "close": 16.89, "volume": 8216.0}, {"date": "2016-10-24", "close": 16.79, "volume": 5114.0}, {"date": "2016-10-25", "close": 16.42, "volume": 123694.0}, {"date": "2016-10-26", "close": 16.49, "volume": 19545.0}, {"date": "2016-10-27", "close": 16.5, "volume": 6276.0}, {"date": "2016-10-28", "close": 16.38, "volume": 45954.0}, {"date": "2016-10-31", "close": 16.46, "volume": 5482.0}, {"date": "2016-11-01", "close": 16.44, "volume": 18730.0}, {"date": "2016-11-02", "close": 16.37, "volume": 1870.0}, {"date": "2016-11-03", "close": 16.61, "volume": 221500.0}, {"date": "2016-11-04", "close": 16.58, "volume": 27271.0}, {"date": "2016-11-07", "close": 16.75, "volume": 20678.0}, {"date": "2016-11-08", "close": 16.69, "volume": 8825.0}, {"date": "2016-11-09", "close": 16.71, "volume": 10688.0}, {"date": "2016-11-10", "close": 16.86, "volume": 6626.0}, {"date": "2016-11-11", "close": 17.22, "volume": 24335.0}, {"date": "2016-11-14", "close": 17.32, "volume": 54152.0}, {"date": "2016-11-15", "close": 17.5, "volume": 24179.0}, {"date": "2016-11-16", "close": 17.5, "volume": 16204.0}, {"date": "2016-11-17", "close": 18.82, "volume": 31170.0}, {"date": "2016-11-18", "close": 18.94, "volume": 18507.0}, {"date": "2016-11-21", "close": 18.95, "volume": 20205.0}, {"date": "2016-11-22", "close": 18.93, "volume": 24967.0}, {"date": "2016-11-23", "close": 18.84, "volume": 6247.0}, {"date": "2016-11-25", "close": 19.05, "volume": 9544.0}, {"date": "2016-11-28", "close": 18.61, "volume": 21431.0}, {"date": "2016-11-29", "close": 18.91, "volume": 8118.0}, {"date": "2016-11-30", "close": 19.13, "volume": 64450.0}, {"date": "2016-12-01", "close": 19.47, "volume": 65168.0}, {"date": "2016-12-02", "close": 20.0, "volume": 28064.0}, {"date": "2016-12-05", "close": 20.64, "volume": 21914.0}, {"date": "2016-12-06", "close": 20.95, "volume": 12472.0}, {"date": "2016-12-07", "close": 20.66, "volume": 8276.0}, {"date": "2016-12-08", "close": 20.75, "volume": 16284.0}, {"date": "2016-12-09", "close": 20.59, "volume": 7769.0}, {"date": "2016-12-12", "close": 20.4, "volume": 2108.0}, {"date": "2016-12-13", "close": 20.39, "volume": 5734.0}, {"date": "2016-12-14", "close": 20.5, "volume": 12012.0}, {"date": "2016-12-15", "close": 20.41, "volume": 3830.0}, {"date": "2016-12-16", "close": 20.54, "volume": 17833.0}, {"date": "2016-12-19", "close": 20.32, "volume": 7230.0}, {"date": "2016-12-20", "close": 20.65, "volume": 3923.0}, {"date": "2016-12-21", "close": 20.58, "volume": 11498.0}, {"date": "2016-12-22", "close": 20.31, "volume": 2438.0}, {"date": "2016-12-23", "close": 20.4, "volume": 24305.0}, {"date": "2016-12-27", "close": 20.34, "volume": 53747.0}, {"date": "2016-12-28", "close": 20.31, "volume": 7016.0}, {"date": "2016-12-29", "close": 20.39, "volume": 12572.0}, {"date": "2016-12-30", "close": 20.66, "volume": 4116.0}, {"date": "2017-01-03", "close": 20.3099, "volume": 16290.0}, {"date": "2017-01-04", "close": 20.3, "volume": 15077.0}, {"date": "2017-01-05", "close": 20.5, "volume": 12388.0}, {"date": "2017-01-06", "close": 20.3, "volume": 11469.0}, {"date": "2017-01-09", "close": 20.37, "volume": 18983.0}, {"date": "2017-01-10", "close": 20.45, "volume": 11348.0}, {"date": "2017-01-11", "close": 20.65, "volume": 11005.0}, {"date": "2017-01-12", "close": 20.48, "volume": 12208.0}, {"date": "2017-01-13", "close": 20.48, "volume": 3914.0}, {"date": "2017-01-17", "close": 20.3, "volume": 10143.0}, {"date": "2017-01-18", "close": 20.41, "volume": 14364.0}, {"date": "2017-01-19", "close": 20.42, "volume": 10947.0}, {"date": "2017-01-20", "close": 20.54, "volume": 6217.0}, {"date": "2017-01-23", "close": 20.54, "volume": 3025.0}, {"date": "2017-01-24", "close": 20.93, "volume": 25813.0}, {"date": "2017-01-25", "close": 20.81, "volume": 11488.0}, {"date": "2017-01-26", "close": 20.86, "volume": 1535.0}, {"date": "2017-01-27", "close": 20.99, "volume": 15539.0}, {"date": "2017-01-30", "close": 20.8, "volume": 11627.0}, {"date": "2017-01-31", "close": 20.91, "volume": 5838.0}, {"date": "2017-02-01", "close": 20.82, "volume": 45800.0}, {"date": "2017-02-02", "close": 21.23, "volume": 14608.0}, {"date": "2017-02-03", "close": 21.25, "volume": 6489.0}, {"date": "2017-02-06", "close": 21.88, "volume": 20217.0}, {"date": "2017-02-07", "close": 21.87, "volume": 6661.0}, {"date": "2017-02-08", "close": 22.0, "volume": 13381.0}, {"date": "2017-02-09", "close": 21.95, "volume": 5998.0}, {"date": "2017-02-10", "close": 21.93, "volume": 5628.0}, {"date": "2017-02-13", "close": 22.17, "volume": 6333.0}, {"date": "2017-02-14", "close": 22.23, "volume": 15589.0}, {"date": "2017-02-15", "close": 22.23, "volume": 6800.0}, {"date": "2017-02-16", "close": 22.06, "volume": 14193.0}, {"date": "2017-02-17", "close": 22.01, "volume": 12776.0}, {"date": "2017-02-21", "close": 22.56, "volume": 18714.0}, {"date": "2017-02-22", "close": 22.7, "volume": 12143.0}, {"date": "2017-02-23", "close": 22.6, "volume": 6993.0}, {"date": "2017-02-24", "close": 21.16, "volume": 40066.0}, {"date": "2017-02-27", "close": 21.4, "volume": 13088.0}, {"date": "2017-02-28", "close": 20.9, "volume": 9554.0}, {"date": "2017-03-01", "close": 21.6, "volume": 7171.0}, {"date": "2017-03-02", "close": 21.17, "volume": 3934.0}, {"date": "2017-03-03", "close": 21.02, "volume": 6409.0}, {"date": "2017-03-06", "close": 20.9, "volume": 5698.0}, {"date": "2017-03-07", "close": 21.22, "volume": 5106.0}, {"date": "2017-03-08", "close": 21.08, "volume": 5941.0}, {"date": "2017-03-09", "close": 21.32, "volume": 7576.0}, {"date": "2017-03-10", "close": 21.12, "volume": 6532.0}, {"date": "2017-03-13", "close": 21.23, "volume": 2777.0}, {"date": "2017-03-14", "close": 21.24, "volume": 5607.0}, {"date": "2017-03-15", "close": 21.0, "volume": 6271.0}, {"date": "2017-03-16", "close": 21.14, "volume": 3748.0}, {"date": "2017-03-17", "close": 21.0, "volume": 13208.0}, {"date": "2017-03-20", "close": 21.22, "volume": 4134.0}, {"date": "2017-03-21", "close": 21.02, "volume": 6253.0}, {"date": "2017-03-22", "close": 21.39, "volume": 9027.0}, {"date": "2017-03-23", "close": 21.375, "volume": 5013.0}, {"date": "2017-03-24", "close": 21.4, "volume": 7945.0}, {"date": "2017-03-27", "close": 21.06, "volume": 4174.0}, {"date": "2017-03-28", "close": 21.03, "volume": 6044.0}, {"date": "2017-03-29", "close": 21.4, "volume": 3459.0}, {"date": "2017-03-30", "close": 21.15, "volume": 3850.0}, {"date": "2017-03-31", "close": 22.4, "volume": 7620.0}, {"date": "2017-04-03", "close": 22.86, "volume": 7699.0}, {"date": "2017-04-04", "close": 22.87, "volume": 3885.0}, {"date": "2017-04-05", "close": 22.97, "volume": 4371.0}, {"date": "2017-04-06", "close": 22.82, "volume": 5897.0}, {"date": "2017-04-07", "close": 22.7, "volume": 6275.0}, {"date": "2017-04-10", "close": 22.22, "volume": 7404.0}, {"date": "2017-04-11", "close": 21.9, "volume": 5382.0}, {"date": "2017-04-12", "close": 22.25, "volume": 3271.0}, {"date": "2017-04-13", "close": 21.85, "volume": 3732.0}, {"date": "2017-04-17", "close": 22.33, "volume": 8277.0}, {"date": "2017-04-18", "close": 22.29, "volume": 5711.0}, {"date": "2017-04-19", "close": 22.51, "volume": 3374.0}, {"date": "2017-04-20", "close": 22.24, "volume": 4835.0}, {"date": "2017-04-21", "close": 22.22, "volume": 2314.0}, {"date": "2017-04-24", "close": 22.5, "volume": 7464.0}, {"date": "2017-04-25", "close": 22.7, "volume": 3898.0}, {"date": "2017-04-26", "close": 22.31, "volume": 2257.0}, {"date": "2017-04-27", "close": 22.63, "volume": 8835.0}, {"date": "2017-04-28", "close": 22.06, "volume": 15770.0}, {"date": "2017-05-01", "close": 21.93, "volume": 8534.0}, {"date": "2017-05-02", "close": 21.88, "volume": 7753.0}, {"date": "2017-05-03", "close": 21.81, "volume": 3022.0}, {"date": "2017-05-04", "close": 21.93, "volume": 5362.0}, {"date": "2017-05-05", "close": 21.92, "volume": 6058.0}, {"date": "2017-05-08", "close": 21.94, "volume": 4579.0}, {"date": "2017-05-09", "close": 22.1, "volume": 8915.0}, {"date": "2017-05-10", "close": 22.09, "volume": 6977.0}, {"date": "2017-05-11", "close": 22.01, "volume": 8476.0}, {"date": "2017-05-12", "close": 22.18, "volume": 8236.0}, {"date": "2017-05-15", "close": 22.3, "volume": 1973.0}, {"date": "2017-05-16", "close": 22.44, "volume": 6110.0}, {"date": "2017-05-17", "close": 22.34, "volume": 7483.0}, {"date": "2017-05-18", "close": 22.5, "volume": 14818.0}, {"date": "2017-05-19", "close": 22.6, "volume": 6135.0}, {"date": "2017-05-22", "close": 22.59, "volume": 5066.0}, {"date": "2017-05-23", "close": 22.51, "volume": 10592.0}, {"date": "2017-05-24", "close": 22.6, "volume": 6475.0}, {"date": "2017-05-25", "close": 22.6, "volume": 6811.0}, {"date": "2017-05-26", "close": 22.71, "volume": 9987.0}, {"date": "2017-05-30", "close": 22.55, "volume": 19196.0}, {"date": "2017-05-31", "close": 22.72, "volume": 20244.0}, {"date": "2017-06-01", "close": 22.34, "volume": 34961.0}, {"date": "2017-06-02", "close": 22.45, "volume": 20075.0}, {"date": "2017-06-05", "close": 22.7, "volume": 32669.0}, {"date": "2017-06-06", "close": 22.48, "volume": 6001.0}, {"date": "2017-06-07", "close": 22.5, "volume": 13354.0}, {"date": "2017-06-08", "close": 22.79, "volume": 16540.0}, {"date": "2017-06-09", "close": 23.2, "volume": 14665.0}, {"date": "2017-06-12", "close": 23.25, "volume": 31354.0}, {"date": "2017-06-13", "close": 24.59, "volume": 34015.0}, {"date": "2017-06-14", "close": 23.25, "volume": 54905.0}, {"date": "2017-06-15", "close": 24.0, "volume": 17785.0}, {"date": "2017-06-16", "close": 24.19, "volume": 38903.0}, {"date": "2017-06-19", "close": 23.63, "volume": 31421.0}, {"date": "2017-06-20", "close": 23.71, "volume": 68074.0}, {"date": "2017-06-21", "close": 23.08, "volume": 38669.0}, {"date": "2017-06-22", "close": 22.94, "volume": 45788.0}, {"date": "2017-06-23", "close": 22.97, "volume": 786725.0}, {"date": "2017-06-26", "close": 23.74, "volume": 91356.0}, {"date": "2017-06-27", "close": 23.79, "volume": 35615.0}, {"date": "2017-06-28", "close": 25.0, "volume": 48378.0}, {"date": "2017-06-29", "close": 25.52, "volume": 94361.0}, {"date": "2017-06-30", "close": 25.27, "volume": 44132.0}, {"date": "2017-07-03", "close": 25.39, "volume": 5656.0}, {"date": "2017-07-05", "close": 25.75, "volume": 70805.0}, {"date": "2017-07-06", "close": 26.11, "volume": 113273.0}, {"date": "2017-07-07", "close": 25.77, "volume": 31250.0}, {"date": "2017-07-10", "close": 25.86, "volume": 24581.0}, {"date": "2017-07-11", "close": 25.96, "volume": 27476.0}, {"date": "2017-07-12", "close": 26.11, "volume": 25929.0}, {"date": "2017-07-13", "close": 26.01, "volume": 46779.0}, {"date": "2017-07-14", "close": 25.8, "volume": 20943.0}, {"date": "2017-07-17", "close": 25.95, "volume": 22589.0}, {"date": "2017-07-18", "close": 26.06, "volume": 26332.0}, {"date": "2017-07-19", "close": 26.15, "volume": 11163.0}, {"date": "2017-07-20", "close": 25.8, "volume": 10134.0}, {"date": "2017-07-21", "close": 25.9, "volume": 22375.0}, {"date": "2017-07-24", "close": 25.31, "volume": 39832.0}, {"date": "2017-07-25", "close": 25.67, "volume": 41797.0}, {"date": "2017-07-26", "close": 26.7, "volume": 28947.0}, {"date": "2017-07-27", "close": 26.93, "volume": 30508.0}, {"date": "2017-07-28", "close": 26.96, "volume": 33356.0}, {"date": "2017-07-31", "close": 26.96, "volume": 25526.0}, {"date": "2017-08-01", "close": 27.5, "volume": 21894.0}, {"date": "2017-08-02", "close": 26.92, "volume": 10821.0}, {"date": "2017-08-03", "close": 27.0, "volume": 39142.0}, {"date": "2017-08-04", "close": 27.28, "volume": 30268.0}, {"date": "2017-08-07", "close": 27.08, "volume": 13107.0}, {"date": "2017-08-08", "close": 27.19, "volume": 5674.0}, {"date": "2017-08-09", "close": 26.82, "volume": 17372.0}, {"date": "2017-08-10", "close": 26.64, "volume": 25490.0}, {"date": "2017-08-11", "close": 26.22, "volume": 35538.0}, {"date": "2017-08-14", "close": 26.75, "volume": 24656.0}, {"date": "2017-08-15", "close": 26.78, "volume": 23151.0}, {"date": "2017-08-16", "close": 26.93, "volume": 15217.0}, {"date": "2017-08-17", "close": 26.71, "volume": 17485.0}, {"date": "2017-08-18", "close": 26.75, "volume": 32308.0}, {"date": "2017-08-21", "close": 27.2, "volume": 20936.0}, {"date": "2017-08-22", "close": 27.01, "volume": 12223.0}, {"date": "2017-08-23", "close": 27.06, "volume": 31854.0}, {"date": "2017-08-24", "close": 27.15, "volume": 4177.0}, {"date": "2017-08-25", "close": 27.69, "volume": 46937.0}, {"date": "2017-08-28", "close": 27.86, "volume": 55308.0}, {"date": "2017-08-29", "close": 27.73, "volume": 15997.0}, {"date": "2017-08-30", "close": 27.72, "volume": 13119.0}, {"date": "2017-08-31", "close": 27.71, "volume": 15738.0}, {"date": "2017-09-01", "close": 27.75, "volume": 9705.0}, {"date": "2017-09-05", "close": 27.72, "volume": 34289.0}, {"date": "2017-09-06", "close": 27.73, "volume": 16241.0}, {"date": "2017-09-07", "close": 27.73, "volume": 18965.0}, {"date": "2017-09-08", "close": 27.99, "volume": 24628.0}, {"date": "2017-09-11", "close": 28.46, "volume": 35711.0}, {"date": "2017-09-12", "close": 28.67, "volume": 16007.0}, {"date": "2017-09-13", "close": 28.57, "volume": 46819.0}, {"date": "2017-09-14", "close": 28.6, "volume": 40907.0}, {"date": "2017-09-15", "close": 28.66, "volume": 55265.0}, {"date": "2017-09-18", "close": 29.33, "volume": 17428.0}, {"date": "2017-09-19", "close": 29.7, "volume": 19742.0}, {"date": "2017-09-20", "close": 30.26, "volume": 26849.0}, {"date": "2017-09-21", "close": 30.56, "volume": 31731.0}, {"date": "2017-09-22", "close": 29.69, "volume": 51480.0}, {"date": "2017-09-25", "close": 30.61, "volume": 27044.0}, {"date": "2017-09-26", "close": 31.33, "volume": 47297.0}, {"date": "2017-09-27", "close": 31.58, "volume": 75216.0}, {"date": "2017-09-28", "close": 31.26, "volume": 43483.0}, {"date": "2017-09-29", "close": 31.34, "volume": 83195.0}, {"date": "2017-10-02", "close": 31.0, "volume": 33532.0}, {"date": "2017-10-03", "close": 30.58, "volume": 53955.0}, {"date": "2017-10-04", "close": 30.25, "volume": 36927.0}, {"date": "2017-10-05", "close": 30.0, "volume": 86866.0}, {"date": "2017-10-06", "close": 29.97, "volume": 38423.0}, {"date": "2017-10-09", "close": 30.56, "volume": 45918.0}, {"date": "2017-10-10", "close": 32.1, "volume": 48621.0}, {"date": "2017-10-11", "close": 31.76, "volume": 58143.0}, {"date": "2017-10-12", "close": 30.57, "volume": 42277.0}, {"date": "2017-10-13", "close": 30.41, "volume": 15768.0}, {"date": "2017-10-16", "close": 30.41, "volume": 26321.0}, {"date": "2017-10-17", "close": 30.71, "volume": 10274.0}, {"date": "2017-10-18", "close": 30.97, "volume": 17821.0}, {"date": "2017-10-19", "close": 31.37, "volume": 11862.0}, {"date": "2017-10-20", "close": 31.84, "volume": 37188.0}, {"date": "2017-10-23", "close": 30.61, "volume": 33847.0}, {"date": "2017-10-24", "close": 30.83, "volume": 27296.0}, {"date": "2017-10-25", "close": 31.26, "volume": 9273.0}, {"date": "2017-10-26", "close": 31.27, "volume": 9006.0}, {"date": "2017-10-27", "close": 31.79, "volume": 13471.0}, {"date": "2017-10-30", "close": 30.9, "volume": 8290.0}, {"date": "2017-10-31", "close": 30.31, "volume": 25425.0}, {"date": "2017-11-01", "close": 28.24, "volume": 64408.0}, {"date": "2017-11-02", "close": 29.2, "volume": 16725.0}, {"date": "2017-11-03", "close": 28.49, "volume": 13879.0}, {"date": "2017-11-06", "close": 28.45, "volume": 17656.0}, {"date": "2017-11-07", "close": 27.75, "volume": 12548.0}, {"date": "2017-11-08", "close": 26.33, "volume": 64672.0}, {"date": "2017-11-09", "close": 27.4, "volume": 18140.0}, {"date": "2017-11-10", "close": 27.25, "volume": 20758.0}, {"date": "2017-11-13", "close": 27.23, "volume": 35137.0}, {"date": "2017-11-14", "close": 27.72, "volume": 12912.0}, {"date": "2017-11-15", "close": 27.66, "volume": 13061.0}, {"date": "2017-11-16", "close": 28.52, "volume": 13054.0}, {"date": "2017-11-17", "close": 27.8, "volume": 11848.0}, {"date": "2017-11-20", "close": 27.92, "volume": 18348.0}, {"date": "2017-11-21", "close": 28.05, "volume": 5859.0}, {"date": "2017-11-22", "close": 28.31, "volume": 13060.0}, {"date": "2017-11-24", "close": 28.19, "volume": 2623.0}, {"date": "2017-11-27", "close": 27.55, "volume": 10742.0}, {"date": "2017-11-28", "close": 28.61, "volume": 12597.0}, {"date": "2017-11-29", "close": 29.3, "volume": 12101.0}, {"date": "2017-11-30", "close": 28.72, "volume": 9113.0}, {"date": "2017-12-01", "close": 27.89, "volume": 18318.0}, {"date": "2017-12-04", "close": 27.96, "volume": 16391.0}, {"date": "2017-12-05", "close": 27.42, "volume": 11548.0}, {"date": "2017-12-06", "close": 27.31, "volume": 8564.0}, {"date": "2017-12-07", "close": 27.42, "volume": 15214.0}, {"date": "2017-12-08", "close": 27.12, "volume": 15415.0}, {"date": "2017-12-11", "close": 27.18, "volume": 16886.0}, {"date": "2017-12-12", "close": 27.27, "volume": 13347.0}, {"date": "2017-12-13", "close": 28.46, "volume": 23305.0}, {"date": "2017-12-14", "close": 28.3, "volume": 21889.0}, {"date": "2017-12-15", "close": 29.14, "volume": 48593.0}, {"date": "2017-12-18", "close": 28.86, "volume": 15693.0}, {"date": "2017-12-19", "close": 28.31, "volume": 10441.0}, {"date": "2017-12-20", "close": 28.26, "volume": 4109.0}, {"date": "2017-12-21", "close": 28.6, "volume": 15951.0}, {"date": "2017-12-22", "close": 27.86, "volume": 8039.0}, {"date": "2017-12-26", "close": 26.99, "volume": 19804.0}, {"date": "2017-12-27", "close": 27.12, "volume": 8310.0}, {"date": "2017-12-28", "close": 27.02, "volume": 9014.0}, {"date": "2017-12-29", "close": 26.55, "volume": 83547.0}, {"date": "2018-01-02", "close": 26.48, "volume": 16611.0}, {"date": "2018-01-03", "close": 26.4, "volume": 20239.0}, {"date": "2018-01-04", "close": 26.52, "volume": 11675.0}, {"date": "2018-01-05", "close": 26.48, "volume": 8385.0}, {"date": "2018-01-08", "close": 26.56, "volume": 9725.0}, {"date": "2018-01-09", "close": 26.98, "volume": 11515.0}, {"date": "2018-01-10", "close": 27.14, "volume": 21255.0}, {"date": "2018-01-11", "close": 27.32, "volume": 15305.0}, {"date": "2018-01-12", "close": 28.04, "volume": 12811.0}, {"date": "2018-01-16", "close": 27.41, "volume": 23753.0}, {"date": "2018-01-17", "close": 27.65, "volume": 14259.0}, {"date": "2018-01-18", "close": 27.46, "volume": 6377.0}, {"date": "2018-01-19", "close": 28.36, "volume": 30055.0}, {"date": "2018-01-22", "close": 27.85, "volume": 10987.0}, {"date": "2018-01-23", "close": 27.74, "volume": 19687.0}, {"date": "2018-01-24", "close": 27.32, "volume": 10880.0}, {"date": "2018-01-25", "close": 27.61, "volume": 13753.0}, {"date": "2018-01-26", "close": 27.53, "volume": 15787.0}, {"date": "2018-01-29", "close": 28.12, "volume": 17159.0}, {"date": "2018-01-30", "close": 27.97, "volume": 8192.0}, {"date": "2018-01-31", "close": 27.9, "volume": 13313.0}, {"date": "2018-02-01", "close": 28.19, "volume": 28207.0}, {"date": "2018-02-02", "close": 27.84, "volume": 13986.0}, {"date": "2018-02-05", "close": 27.54, "volume": 15818.0}, {"date": "2018-02-06", "close": 27.21, "volume": 15656.0}, {"date": "2018-02-07", "close": 27.29, "volume": 17829.0}, {"date": "2018-02-08", "close": 27.13, "volume": 11701.0}, {"date": "2018-02-09", "close": 27.94, "volume": 12949.0}, {"date": "2018-02-12", "close": 27.71, "volume": 12521.0}, {"date": "2018-02-13", "close": 27.9, "volume": 15023.0}, {"date": "2018-02-14", "close": 27.75, "volume": 20031.0}, {"date": "2018-02-15", "close": 28.43, "volume": 10929.0}, {"date": "2018-02-16", "close": 29.0, "volume": 13200.0}, {"date": "2018-02-20", "close": 28.77, "volume": 7423.0}, {"date": "2018-02-21", "close": 28.92, "volume": 8691.0}, {"date": "2018-02-22", "close": 28.84, "volume": 11458.0}, {"date": "2018-02-23", "close": 28.86, "volume": 6092.0}, {"date": "2018-02-26", "close": 29.3, "volume": 5933.0}, {"date": "2018-02-27", "close": 29.39, "volume": 10083.0}, {"date": "2018-02-28", "close": 28.55, "volume": 19318.0}, {"date": "2018-03-01", "close": 28.45, "volume": 6277.0}, {"date": "2018-03-02", "close": 28.99, "volume": 17526.0}, {"date": "2018-03-05", "close": 29.33, "volume": 25363.0}, {"date": "2018-03-06", "close": 29.71, "volume": 26931.0}, {"date": "2018-03-07", "close": 30.79, "volume": 44847.0}, {"date": "2018-03-08", "close": 30.65, "volume": 22011.0}, {"date": "2018-03-09", "close": 31.02, "volume": 26488.0}, {"date": "2018-03-12", "close": 31.08, "volume": 25230.0}, {"date": "2018-03-13", "close": 30.84, "volume": 21731.0}, {"date": "2018-03-14", "close": 30.9, "volume": 30857.0}, {"date": "2018-03-15", "close": 30.96, "volume": 33364.0}, {"date": "2018-03-16", "close": 30.45, "volume": 59155.0}, {"date": "2018-03-19", "close": 30.9, "volume": 23628.0}, {"date": "2018-03-20", "close": 30.92, "volume": 11761.0}, {"date": "2018-03-21", "close": 30.63, "volume": 66070.0}, {"date": "2018-03-22", "close": 30.35, "volume": 21804.0}, {"date": "2018-03-23", "close": 29.54, "volume": 36212.0}, {"date": "2018-03-26", "close": 30.54, "volume": 24551.0}, {"date": "2018-03-27", "close": 30.08, "volume": 9820.0}, {"date": "2018-03-28", "close": 30.32, "volume": 13716.0}, {"date": "2018-03-29", "close": 30.4, "volume": 35360.0}, {"date": "2018-04-02", "close": 29.12, "volume": 42062.0}, {"date": "2018-04-03", "close": 30.07, "volume": 33111.0}, {"date": "2018-04-04", "close": 30.1, "volume": 19600.0}, {"date": "2018-04-05", "close": 30.04, "volume": 12484.0}, {"date": "2018-04-06", "close": 29.97, "volume": 53106.0}, {"date": "2018-04-09", "close": 30.44, "volume": 89302.0}, {"date": "2018-04-10", "close": 30.56, "volume": 38360.0}, {"date": "2018-04-11", "close": 30.54, "volume": 28254.0}, {"date": "2018-04-12", "close": 30.63, "volume": 60260.0}, {"date": "2018-04-13", "close": 31.1, "volume": 23398.0}, {"date": "2018-04-16", "close": 31.58, "volume": 32013.0}, {"date": "2018-04-17", "close": 31.77, "volume": 17532.0}, {"date": "2018-04-18", "close": 31.73, "volume": 13540.0}, {"date": "2018-04-19", "close": 31.95, "volume": 12366.0}, {"date": "2018-04-20", "close": 32.57, "volume": 43286.0}, {"date": "2018-04-23", "close": 32.86, "volume": 32688.0}, {"date": "2018-04-24", "close": 32.98, "volume": 23221.0}, {"date": "2018-04-25", "close": 32.37, "volume": 43282.0}, {"date": "2018-04-26", "close": 32.27, "volume": 16877.0}, {"date": "2018-04-27", "close": 32.33, "volume": 7487.0}, {"date": "2018-04-30", "close": 32.65, "volume": 12348.0}, {"date": "2018-05-01", "close": 32.4, "volume": 7081.0}, {"date": "2018-05-02", "close": 32.29, "volume": 5791.0}, {"date": "2018-05-03", "close": 32.33, "volume": 7119.0}, {"date": "2018-05-04", "close": 32.57, "volume": 16147.0}, {"date": "2018-05-07", "close": 32.69, "volume": 7032.0}, {"date": "2018-05-08", "close": 32.89, "volume": 13309.0}, {"date": "2018-05-09", "close": 32.56, "volume": 10987.0}, {"date": "2018-05-10", "close": 32.66, "volume": 9963.0}, {"date": "2018-05-11", "close": 32.52, "volume": 11923.0}, {"date": "2018-05-14", "close": 32.27, "volume": 13402.0}, {"date": "2018-05-15", "close": 32.7, "volume": 8350.0}, {"date": "2018-05-16", "close": 32.7, "volume": 24616.0}, {"date": "2018-05-17", "close": 32.82, "volume": 7878.0}, {"date": "2018-05-18", "close": 32.75, "volume": 18803.0}, {"date": "2018-05-21", "close": 33.0, "volume": 10849.0}, {"date": "2018-05-22", "close": 33.15, "volume": 17800.0}, {"date": "2018-05-23", "close": 32.88, "volume": 13186.0}, {"date": "2018-05-24", "close": 33.1, "volume": 14129.0}, {"date": "2018-05-25", "close": 32.89, "volume": 7816.0}, {"date": "2018-05-29", "close": 33.05, "volume": 8452.0}, {"date": "2018-05-30", "close": 34.16, "volume": 25647.0}, {"date": "2018-05-31", "close": 32.64, "volume": 23250.0}, {"date": "2018-06-01", "close": 33.1, "volume": 14467.0}, {"date": "2018-06-04", "close": 34.14, "volume": 11652.0}, {"date": "2018-06-05", "close": 34.06, "volume": 6645.0}, {"date": "2018-06-06", "close": 35.31, "volume": 15375.0}, {"date": "2018-06-07", "close": 35.11, "volume": 8732.0}, {"date": "2018-06-08", "close": 34.76, "volume": 7868.0}, {"date": "2018-06-11", "close": 33.87, "volume": 18467.0}, {"date": "2018-06-12", "close": 33.86, "volume": 15306.0}, {"date": "2018-06-13", "close": 34.68, "volume": 5603.0}, {"date": "2018-06-14", "close": 34.45, "volume": 10209.0}, {"date": "2018-06-15", "close": 34.82, "volume": 21809.0}, {"date": "2018-06-18", "close": 34.95, "volume": 10670.0}, {"date": "2018-06-19", "close": 35.35, "volume": 14529.0}, {"date": "2018-06-20", "close": 35.74, "volume": 13330.0}, {"date": "2018-06-21", "close": 35.73, "volume": 12309.0}, {"date": "2018-06-22", "close": 36.41, "volume": 67850.0}, {"date": "2018-06-25", "close": 36.55, "volume": 23984.0}, {"date": "2018-06-26", "close": 37.18, "volume": 20204.0}, {"date": "2018-06-27", "close": 36.71, "volume": 19223.0}, {"date": "2018-06-28", "close": 37.08, "volume": 24307.0}, {"date": "2018-06-29", "close": 37.34, "volume": 22920.0}, {"date": "2018-07-02", "close": 37.5, "volume": 10480.0}, {"date": "2018-07-03", "close": 38.95, "volume": 24580.0}, {"date": "2018-07-05", "close": 38.92, "volume": 11943.0}, {"date": "2018-07-06", "close": 38.94, "volume": 26951.0}, {"date": "2018-07-09", "close": 38.83, "volume": 15741.0}, {"date": "2018-07-10", "close": 38.67, "volume": 9379.0}, {"date": "2018-07-11", "close": 38.04, "volume": 10533.0}, {"date": "2018-07-12", "close": 38.08, "volume": 7055.0}, {"date": "2018-07-13", "close": 37.92, "volume": 7347.0}, {"date": "2018-07-16", "close": 38.48, "volume": 6617.0}, {"date": "2018-07-17", "close": 38.3, "volume": 5274.0}, {"date": "2018-07-18", "close": 37.96, "volume": 9130.0}, {"date": "2018-07-19", "close": 38.2, "volume": 14789.0}, {"date": "2018-07-20", "close": 38.54, "volume": 6477.0}, {"date": "2018-07-23", "close": 38.16, "volume": 11010.0}, {"date": "2018-07-24", "close": 38.1, "volume": 12515.0}, {"date": "2018-07-25", "close": 38.0, "volume": 12849.0}, {"date": "2018-07-26", "close": 38.19, "volume": 5781.0}, {"date": "2018-07-27", "close": 37.7, "volume": 16079.0}, {"date": "2018-07-30", "close": 37.33, "volume": 7552.0}, {"date": "2018-07-31", "close": 36.22, "volume": 20933.0}, {"date": "2018-08-01", "close": 36.78, "volume": 7701.0}, {"date": "2018-08-02", "close": 36.49, "volume": 12795.0}, {"date": "2018-08-03", "close": 36.62, "volume": 6336.0}, {"date": "2018-08-06", "close": 36.94, "volume": 3994.0}, {"date": "2018-08-07", "close": 36.66, "volume": 6746.0}, {"date": "2018-08-08", "close": 36.52, "volume": 7784.0}, {"date": "2018-08-09", "close": 36.37, "volume": 11744.0}, {"date": "2018-08-10", "close": 36.8, "volume": 8278.0}, {"date": "2018-08-13", "close": 36.465, "volume": 7087.0}, {"date": "2018-08-14", "close": 35.8, "volume": 11713.0}, {"date": "2018-08-15", "close": 35.29, "volume": 7533.0}, {"date": "2018-08-16", "close": 35.67, "volume": 7155.0}, {"date": "2018-08-17", "close": 34.88, "volume": 11911.0}, {"date": "2018-08-20", "close": 35.33, "volume": 12689.0}, {"date": "2018-08-21", "close": 35.94, "volume": 17793.0}, {"date": "2018-08-22", "close": 35.9, "volume": 3143.0}, {"date": "2018-08-23", "close": 35.9, "volume": 12929.0}, {"date": "2018-08-24", "close": 36.16, "volume": 5700.0}, {"date": "2018-08-27", "close": 35.9, "volume": 3834.0}, {"date": "2018-08-28", "close": 35.62, "volume": 4552.0}, {"date": "2018-08-29", "close": 34.37, "volume": 3386.0}, {"date": "2018-08-30", "close": 35.29, "volume": 6038.0}, {"date": "2018-08-31", "close": 35.51, "volume": 12287.0}, {"date": "2018-09-04", "close": 35.26, "volume": 10306.0}, {"date": "2018-09-05", "close": 34.61, "volume": 3313.0}, {"date": "2018-09-06", "close": 34.21, "volume": 4563.0}, {"date": "2018-09-07", "close": 33.3, "volume": 7116.0}, {"date": "2018-09-10", "close": 33.0, "volume": 13228.0}, {"date": "2018-09-11", "close": 33.02, "volume": 8252.0}, {"date": "2018-09-12", "close": 32.97, "volume": 4817.0}, {"date": "2018-09-13", "close": 33.01, "volume": 3438.0}, {"date": "2018-09-14", "close": 33.03, "volume": 5854.0}, {"date": "2018-09-17", "close": 32.31, "volume": 9626.0}, {"date": "2018-09-18", "close": 32.4, "volume": 5184.0}, {"date": "2018-09-19", "close": 31.12, "volume": 15822.0}, {"date": "2018-09-20", "close": 32.78, "volume": 6377.0}, {"date": "2018-09-21", "close": 32.78, "volume": 27337.0}, {"date": "2018-09-24", "close": 32.23, "volume": 10141.0}, {"date": "2018-09-25", "close": 31.8, "volume": 4531.0}, {"date": "2018-09-26", "close": 31.27, "volume": 8339.0}, {"date": "2018-09-27", "close": 31.13, "volume": 8766.0}, {"date": "2018-09-28", "close": 31.24, "volume": 4221.0}, {"date": "2018-10-01", "close": 33.13, "volume": 19620.0}, {"date": "2018-10-02", "close": 32.65, "volume": 9279.0}, {"date": "2018-10-03", "close": 32.96, "volume": 7698.0}, {"date": "2018-10-04", "close": 33.14, "volume": 4535.0}, {"date": "2018-10-05", "close": 32.94, "volume": 3911.0}, {"date": "2018-10-08", "close": 32.48, "volume": 4017.0}, {"date": "2018-10-09", "close": 32.55, "volume": 7282.0}, {"date": "2018-10-10", "close": 31.92, "volume": 8211.0}, {"date": "2018-10-11", "close": 31.4, "volume": 8128.0}, {"date": "2018-10-12", "close": 31.8, "volume": 6300.0}, {"date": "2018-10-15", "close": 30.265, "volume": 17129.0}, {"date": "2018-10-16", "close": 30.14, "volume": 8175.0}, {"date": "2018-10-17", "close": 29.48, "volume": 10796.0}, {"date": "2018-10-18", "close": 29.5, "volume": 5770.0}, {"date": "2018-10-19", "close": 29.43, "volume": 18770.0}, {"date": "2018-10-22", "close": 29.31, "volume": 8884.0}, {"date": "2018-10-23", "close": 28.8, "volume": 12231.0}, {"date": "2018-10-24", "close": 27.5, "volume": 10583.0}, {"date": "2018-10-25", "close": 27.99, "volume": 12982.0}, {"date": "2018-10-26", "close": 28.02, "volume": 8895.0}, {"date": "2018-10-29", "close": 28.18, "volume": 9469.0}, {"date": "2018-10-30", "close": 28.71, "volume": 10737.0}, {"date": "2018-10-31", "close": 29.02, "volume": 5775.0}, {"date": "2018-11-01", "close": 29.5, "volume": 5720.0}, {"date": "2018-11-02", "close": 29.55, "volume": 9728.0}, {"date": "2018-11-05", "close": 29.5, "volume": 12193.0}, {"date": "2018-11-06", "close": 29.35, "volume": 6320.0}, {"date": "2018-11-07", "close": 29.35, "volume": 11268.0}, {"date": "2018-11-08", "close": 29.26, "volume": 4682.0}, {"date": "2018-11-09", "close": 29.11, "volume": 4441.0}, {"date": "2018-11-12", "close": 29.71, "volume": 5384.0}, {"date": "2018-11-13", "close": 29.5, "volume": 7961.0}, {"date": "2018-11-14", "close": 29.38, "volume": 7596.0}, {"date": "2018-11-15", "close": 28.66, "volume": 15846.0}, {"date": "2018-11-16", "close": 28.37, "volume": 7871.0}, {"date": "2018-11-19", "close": 28.37, "volume": 3946.0}, {"date": "2018-11-20", "close": 27.82, "volume": 7769.0}, {"date": "2018-11-21", "close": 28.01, "volume": 2996.0}, {"date": "2018-11-23", "close": 28.22, "volume": 9781.0}, {"date": "2018-11-26", "close": 28.0, "volume": 14113.0}, {"date": "2018-11-27", "close": 27.94, "volume": 9370.0}, {"date": "2018-11-28", "close": 28.49, "volume": 13974.0}, {"date": "2018-11-29", "close": 28.09, "volume": 11277.0}, {"date": "2018-11-30", "close": 28.3, "volume": 10299.0}, {"date": "2018-12-03", "close": 28.46, "volume": 11140.0}, {"date": "2018-12-04", "close": 26.71, "volume": 15808.0}, {"date": "2018-12-06", "close": 26.3, "volume": 44578.0}, {"date": "2018-12-07", "close": 25.39, "volume": 30118.0}, {"date": "2018-12-10", "close": 25.34, "volume": 15040.0}, {"date": "2018-12-11", "close": 24.75, "volume": 19869.0}, {"date": "2018-12-12", "close": 24.9, "volume": 24441.0}, {"date": "2018-12-13", "close": 24.49, "volume": 10454.0}, {"date": "2018-12-14", "close": 23.99, "volume": 12064.0}, {"date": "2018-12-17", "close": 23.46, "volume": 21219.0}, {"date": "2018-12-18", "close": 23.55, "volume": 19976.0}, {"date": "2018-12-19", "close": 23.41, "volume": 34825.0}, {"date": "2018-12-20", "close": 23.0, "volume": 26539.0}, {"date": "2018-12-21", "close": 22.75, "volume": 40165.0}, {"date": "2018-12-24", "close": 22.78, "volume": 8417.0}, {"date": "2018-12-26", "close": 23.18, "volume": 21116.0}, {"date": "2018-12-27", "close": 23.0, "volume": 21489.0}, {"date": "2018-12-28", "close": 24.0, "volume": 24437.0}, {"date": "2018-12-31", "close": 22.3, "volume": 37832.0}, {"date": "2019-01-02", "close": 23.44, "volume": 16263.0}, {"date": "2019-01-03", "close": 24.42, "volume": 15392.0}, {"date": "2019-01-04", "close": 24.69, "volume": 12222.0}, {"date": "2019-01-07", "close": 24.54, "volume": 12565.0}, {"date": "2019-01-08", "close": 24.6, "volume": 5984.0}, {"date": "2019-01-09", "close": 24.7, "volume": 15303.0}, {"date": "2019-01-10", "close": 24.87, "volume": 7397.0}, {"date": "2019-01-11", "close": 24.83, "volume": 7041.0}, {"date": "2019-01-14", "close": 24.71, "volume": 9841.0}, {"date": "2019-01-15", "close": 25.04, "volume": 8424.0}, {"date": "2019-01-16", "close": 25.61, "volume": 16380.0}, {"date": "2019-01-17", "close": 25.51, "volume": 18161.0}, {"date": "2019-01-18", "close": 26.22, "volume": 15414.0}, {"date": "2019-01-22", "close": 26.86, "volume": 17672.0}, {"date": "2019-01-23", "close": 27.32, "volume": 11876.0}, {"date": "2019-01-24", "close": 27.68, "volume": 9763.0}, {"date": "2019-01-25", "close": 28.1, "volume": 7151.0}, {"date": "2019-01-28", "close": 28.11, "volume": 9002.0}, {"date": "2019-01-29", "close": 28.21, "volume": 5776.0}, {"date": "2019-01-30", "close": 28.14, "volume": 7292.0}, {"date": "2019-01-31", "close": 28.12, "volume": 8716.0}, {"date": "2019-02-01", "close": 28.39, "volume": 5287.0}, {"date": "2019-02-04", "close": 28.61, "volume": 10584.0}, {"date": "2019-02-05", "close": 28.15, "volume": 8594.0}, {"date": "2019-02-06", "close": 28.53, "volume": 2378.0}, {"date": "2019-02-07", "close": 28.41, "volume": 10262.0}, {"date": "2019-02-08", "close": 28.49, "volume": 7554.0}, {"date": "2019-02-11", "close": 28.6, "volume": 5438.0}, {"date": "2019-02-12", "close": 28.6, "volume": 7846.0}, {"date": "2019-02-13", "close": 28.76, "volume": 5534.0}, {"date": "2019-02-14", "close": 28.51, "volume": 9326.0}, {"date": "2019-02-15", "close": 28.58, "volume": 10633.0}, {"date": "2019-02-19", "close": 29.92, "volume": 9795.0}, {"date": "2019-02-20", "close": 29.81, "volume": 20014.0}, {"date": "2019-02-21", "close": 30.21, "volume": 16209.0}, {"date": "2019-02-22", "close": 30.2, "volume": 9426.0}, {"date": "2019-02-25", "close": 29.92, "volume": 16527.0}, {"date": "2019-02-26", "close": 30.39, "volume": 10194.0}, {"date": "2019-02-27", "close": 30.49, "volume": 10587.0}, {"date": "2019-02-28", "close": 30.6, "volume": 9232.0}, {"date": "2019-03-01", "close": 30.7, "volume": 13905.0}, {"date": "2019-03-04", "close": 30.4, "volume": 6281.0}, {"date": "2019-03-05", "close": 30.76, "volume": 10702.0}, {"date": "2019-03-06", "close": 30.43, "volume": 18367.0}, {"date": "2019-03-07", "close": 29.9, "volume": 6797.0}, {"date": "2019-03-08", "close": 29.21, "volume": 12309.0}, {"date": "2019-03-11", "close": 29.93, "volume": 9592.0}, {"date": "2019-03-12", "close": 29.97, "volume": 4338.0}, {"date": "2019-03-13", "close": 30.28, "volume": 23615.0}, {"date": "2019-03-14", "close": 30.23, "volume": 13462.0}, {"date": "2019-03-15", "close": 29.56, "volume": 78346.0}, {"date": "2019-03-18", "close": 29.78, "volume": 13185.0}, {"date": "2019-03-19", "close": 28.9, "volume": 17855.0}, {"date": "2019-03-20", "close": 28.41, "volume": 15741.0}, {"date": "2019-03-21", "close": 27.74, "volume": 11241.0}, {"date": "2019-03-22", "close": 26.86, "volume": 17594.0}, {"date": "2019-03-25", "close": 27.34, "volume": 11625.0}, {"date": "2019-03-26", "close": 27.57, "volume": 10808.0}, {"date": "2019-03-27", "close": 27.95, "volume": 12107.0}, {"date": "2019-03-28", "close": 28.14, "volume": 21080.0}, {"date": "2019-03-29", "close": 27.98, "volume": 41449.0}, {"date": "2019-04-01", "close": 28.54, "volume": 11721.0}, {"date": "2019-04-02", "close": 27.94, "volume": 9343.0}, {"date": "2019-04-03", "close": 27.61, "volume": 10058.0}, {"date": "2019-04-04", "close": 27.69, "volume": 6900.0}, {"date": "2019-04-05", "close": 27.9, "volume": 10363.0}, {"date": "2019-04-08", "close": 27.86, "volume": 7488.0}, {"date": "2019-04-09", "close": 27.84, "volume": 7989.0}, {"date": "2019-04-10", "close": 28.53, "volume": 3257.0}, {"date": "2019-04-11", "close": 28.1, "volume": 5299.0}, {"date": "2019-04-12", "close": 28.66, "volume": 2883.0}, {"date": "2019-04-15", "close": 27.83, "volume": 4414.0}, {"date": "2019-04-16", "close": 27.78, "volume": 3474.0}, {"date": "2019-04-17", "close": 27.68, "volume": 4557.0}, {"date": "2019-04-18", "close": 28.1, "volume": 5875.0}, {"date": "2019-04-22", "close": 27.9, "volume": 9705.0}, {"date": "2019-04-23", "close": 28.7, "volume": 8042.0}, {"date": "2019-04-24", "close": 28.67, "volume": 15120.0}, {"date": "2019-04-25", "close": 28.55, "volume": 6837.0}, {"date": "2019-04-26", "close": 29.15, "volume": 5050.0}, {"date": "2019-04-29", "close": 30.0, "volume": 7172.0}, {"date": "2019-04-30", "close": 31.2, "volume": 20271.0}, {"date": "2019-05-01", "close": 30.55, "volume": 2568.0}, {"date": "2019-05-02", "close": 29.55, "volume": 5032.0}, {"date": "2019-05-03", "close": 30.98, "volume": 5648.0}, {"date": "2019-05-06", "close": 30.07, "volume": 10121.0}, {"date": "2019-05-07", "close": 29.28, "volume": 9637.0}, {"date": "2019-05-08", "close": 29.75, "volume": 5413.0}, {"date": "2019-05-09", "close": 29.75, "volume": 9253.0}, {"date": "2019-05-10", "close": 30.0, "volume": 5643.0}, {"date": "2019-05-13", "close": 29.25, "volume": 6599.0}, {"date": "2019-05-14", "close": 28.97, "volume": 10596.0}, {"date": "2019-05-15", "close": 27.63, "volume": 27192.0}, {"date": "2019-05-16", "close": 26.99, "volume": 10046.0}, {"date": "2019-05-17", "close": 26.75, "volume": 9575.0}, {"date": "2019-05-20", "close": 26.45, "volume": 13576.0}, {"date": "2019-05-21", "close": 26.74, "volume": 8463.0}, {"date": "2019-05-22", "close": 26.34, "volume": 2333.0}, {"date": "2019-05-23", "close": 25.37, "volume": 4914.0}, {"date": "2019-05-24", "close": 24.97, "volume": 12767.0}, {"date": "2019-05-28", "close": 25.69, "volume": 8874.0}, {"date": "2019-05-29", "close": 25.14, "volume": 18041.0}, {"date": "2019-05-30", "close": 24.65, "volume": 12511.0}, {"date": "2019-05-31", "close": 24.38, "volume": 11709.0}, {"date": "2019-06-03", "close": 24.74, "volume": 13007.0}, {"date": "2019-06-04", "close": 24.87, "volume": 38863.0}, {"date": "2019-06-05", "close": 25.84, "volume": 12333.0}, {"date": "2019-06-06", "close": 25.3, "volume": 35858.0}, {"date": "2019-06-07", "close": 26.18, "volume": 17777.0}, {"date": "2019-06-10", "close": 26.25, "volume": 16443.0}, {"date": "2019-06-11", "close": 26.3, "volume": 4744.0}, {"date": "2019-06-12", "close": 26.44, "volume": 5660.0}, {"date": "2019-06-13", "close": 26.9, "volume": 2967.0}, {"date": "2019-06-14", "close": 27.99, "volume": 6248.0}, {"date": "2019-06-17", "close": 28.18, "volume": 6060.0}, {"date": "2019-06-18", "close": 27.68, "volume": 6482.0}, {"date": "2019-06-19", "close": 27.35, "volume": 7821.0}, {"date": "2019-06-20", "close": 25.85, "volume": 13806.0}, {"date": "2019-06-21", "close": 27.42, "volume": 23134.0}, {"date": "2019-06-24", "close": 26.73, "volume": 6243.0}, {"date": "2019-06-25", "close": 26.8, "volume": 4109.0}, {"date": "2019-06-26", "close": 25.89, "volume": 8978.0}, {"date": "2019-06-27", "close": 26.6, "volume": 11561.0}, {"date": "2019-06-28", "close": 29.88, "volume": 89504.0}, {"date": "2019-07-01", "close": 29.1, "volume": 30385.0}, {"date": "2019-07-02", "close": 28.7, "volume": 8434.0}, {"date": "2019-07-03", "close": 28.09, "volume": 8800.0}, {"date": "2019-07-05", "close": 29.04, "volume": 4311.0}, {"date": "2019-07-08", "close": 28.3, "volume": 3933.0}, {"date": "2019-07-09", "close": 27.7, "volume": 6027.0}, {"date": "2019-07-10", "close": 28.33, "volume": 7154.0}, {"date": "2019-07-11", "close": 28.41, "volume": 5238.0}, {"date": "2019-07-12", "close": 26.85, "volume": 19478.0}, {"date": "2019-07-15", "close": 26.93, "volume": 3097.0}, {"date": "2019-07-16", "close": 25.7, "volume": 11790.0}, {"date": "2019-07-17", "close": 25.22, "volume": 5775.0}, {"date": "2019-07-18", "close": 25.58, "volume": 10787.0}, {"date": "2019-07-19", "close": 25.38, "volume": 10648.0}, {"date": "2019-07-22", "close": 25.59, "volume": 14084.0}, {"date": "2019-07-23", "close": 27.14, "volume": 3600.0}, {"date": "2019-07-24", "close": 26.85, "volume": 7970.0}, {"date": "2019-07-25", "close": 26.5, "volume": 2735.0}, {"date": "2019-07-26", "close": 27.26, "volume": 7139.0}, {"date": "2019-07-29", "close": 26.87, "volume": 6553.0}, {"date": "2019-07-30", "close": 27.45, "volume": 10217.0}, {"date": "2019-07-31", "close": 27.64, "volume": 11906.0}, {"date": "2019-08-01", "close": 26.86, "volume": 7006.0}, {"date": "2019-08-02", "close": 26.06, "volume": 5917.0}, {"date": "2019-08-05", "close": 25.41, "volume": 6773.0}, {"date": "2019-08-06", "close": 25.4, "volume": 12486.0}, {"date": "2019-08-07", "close": 24.84, "volume": 3760.0}, {"date": "2019-08-08", "close": 24.9, "volume": 16355.0}, {"date": "2019-08-09", "close": 24.64, "volume": 4103.0}, {"date": "2019-08-12", "close": 24.18, "volume": 9053.0}, {"date": "2019-08-13", "close": 24.19, "volume": 4032.0}, {"date": "2019-08-14", "close": 23.62, "volume": 11741.0}, {"date": "2019-08-15", "close": 23.01, "volume": 10618.0}, {"date": "2019-08-16", "close": 23.8, "volume": 9412.0}, {"date": "2019-08-19", "close": 24.42, "volume": 3818.0}, {"date": "2019-08-20", "close": 24.5, "volume": 5648.0}, {"date": "2019-08-21", "close": 24.73, "volume": 7558.0}, {"date": "2019-08-22", "close": 24.61, "volume": 8340.0}, {"date": "2019-08-23", "close": 23.66, "volume": 7348.0}, {"date": "2019-08-26", "close": 24.17, "volume": 14067.0}, {"date": "2019-08-27", "close": 24.27, "volume": 9483.0}, {"date": "2019-08-28", "close": 24.92, "volume": 7167.0}, {"date": "2019-08-29", "close": 25.3, "volume": 5599.0}, {"date": "2019-08-30", "close": 25.57, "volume": 5241.0}, {"date": "2019-09-03", "close": 25.05, "volume": 6835.0}, {"date": "2019-09-04", "close": 25.27, "volume": 11200.0}, {"date": "2019-09-05", "close": 25.03, "volume": 10508.0}, {"date": "2019-09-06", "close": 25.15, "volume": 10383.0}, {"date": "2019-09-09", "close": 25.63, "volume": 5186.0}, {"date": "2019-09-10", "close": 26.63, "volume": 9474.0}, {"date": "2019-09-11", "close": 26.75, "volume": 15492.0}, {"date": "2019-09-12", "close": 28.18, "volume": 23318.0}, {"date": "2019-09-13", "close": 28.31, "volume": 40294.0}, {"date": "2019-09-16", "close": 27.25, "volume": 16260.0}, {"date": "2019-09-17", "close": 27.73, "volume": 10619.0}, {"date": "2019-09-18", "close": 27.95, "volume": 14814.0}, {"date": "2019-09-19", "close": 28.01, "volume": 19839.0}, {"date": "2019-09-20", "close": 27.54, "volume": 54960.0}, {"date": "2019-09-23", "close": 27.68, "volume": 20172.0}, {"date": "2019-09-24", "close": 27.14, "volume": 6352.0}, {"date": "2019-09-25", "close": 27.42, "volume": 15446.0}, {"date": "2019-09-26", "close": 27.3, "volume": 8749.0}, {"date": "2019-09-27", "close": 27.38, "volume": 5974.0}, {"date": "2019-09-30", "close": 27.5, "volume": 10213.0}, {"date": "2019-10-01", "close": 26.43, "volume": 9499.0}, {"date": "2019-10-02", "close": 26.95, "volume": 19111.0}, {"date": "2019-10-03", "close": 27.05, "volume": 26479.0}, {"date": "2019-10-04", "close": 26.99, "volume": 14850.0}, {"date": "2019-10-07", "close": 26.77, "volume": 1147.0}, {"date": "2019-10-08", "close": 26.24, "volume": 2249.0}, {"date": "2019-10-09", "close": 26.38, "volume": 9186.0}, {"date": "2019-10-10", "close": 25.92, "volume": 3658.0}, {"date": "2019-10-11", "close": 26.48, "volume": 11730.0}, {"date": "2019-10-14", "close": 26.0, "volume": 10729.0}, {"date": "2019-10-15", "close": 26.26, "volume": 21730.0}, {"date": "2019-10-16", "close": 26.04, "volume": 4486.0}, {"date": "2019-10-17", "close": 25.99, "volume": 9626.0}, {"date": "2019-10-18", "close": 26.05, "volume": 6079.0}, {"date": "2019-10-21", "close": 26.62, "volume": 15602.0}, {"date": "2019-10-22", "close": 26.5, "volume": 7815.0}, {"date": "2019-10-23", "close": 26.7, "volume": 6161.0}, {"date": "2019-10-24", "close": 26.27, "volume": 6704.0}, {"date": "2019-10-25", "close": 26.45, "volume": 5255.0}, {"date": "2019-10-28", "close": 26.63, "volume": 5361.0}, {"date": "2019-10-29", "close": 26.5, "volume": 5804.0}, {"date": "2019-10-30", "close": 26.5, "volume": 6612.0}, {"date": "2019-10-31", "close": 26.5, "volume": 12460.0}, {"date": "2019-11-01", "close": 26.78, "volume": 21095.0}, {"date": "2019-11-04", "close": 27.25, "volume": 27026.0}, {"date": "2019-11-05", "close": 28.24, "volume": 11574.0}, {"date": "2019-11-06", "close": 28.0, "volume": 1732.0}, {"date": "2019-11-07", "close": 27.71, "volume": 3827.0}, {"date": "2019-11-08", "close": 27.76, "volume": 9316.0}, {"date": "2019-11-11", "close": 28.23, "volume": 5845.0}, {"date": "2019-11-12", "close": 28.61, "volume": 4337.0}, {"date": "2019-11-13", "close": 28.67, "volume": 7255.0}, {"date": "2019-11-14", "close": 28.58, "volume": 5339.0}, {"date": "2019-11-15", "close": 28.5, "volume": 4118.0}, {"date": "2019-11-18", "close": 28.75, "volume": 24192.0}, {"date": "2019-11-19", "close": 29.65, "volume": 13364.0}, {"date": "2019-11-20", "close": 29.4, "volume": 17404.0}, {"date": "2019-11-21", "close": 28.28, "volume": 13755.0}, {"date": "2019-11-22", "close": 28.01, "volume": 4679.0}, {"date": "2019-11-25", "close": 28.98, "volume": 6192.0}, {"date": "2019-11-26", "close": 29.63, "volume": 15225.0}, {"date": "2019-11-27", "close": 29.85, "volume": 8737.0}, {"date": "2019-11-29", "close": 29.635, "volume": 9879.0}, {"date": "2019-12-02", "close": 29.53, "volume": 9115.0}, {"date": "2019-12-03", "close": 29.11, "volume": 7021.0}, {"date": "2019-12-04", "close": 28.79, "volume": 4586.0}, {"date": "2019-12-05", "close": 28.86, "volume": 3862.0}, {"date": "2019-12-06", "close": 29.2, "volume": 22001.0}, {"date": "2019-12-09", "close": 29.3, "volume": 4666.0}, {"date": "2019-12-10", "close": 29.7, "volume": 11500.0}, {"date": "2019-12-11", "close": 29.75, "volume": 31045.0}, {"date": "2019-12-12", "close": 28.79, "volume": 21244.0}, {"date": "2019-12-13", "close": 28.86, "volume": 10106.0}, {"date": "2019-12-16", "close": 28.64, "volume": 10200.0}, {"date": "2019-12-17", "close": 28.78, "volume": 16347.0}, {"date": "2019-12-18", "close": 28.96, "volume": 3569.0}, {"date": "2019-12-19", "close": 28.74, "volume": 2107.0}, {"date": "2019-12-20", "close": 29.09, "volume": 28638.0}, {"date": "2019-12-23", "close": 29.05, "volume": 6415.0}, {"date": "2019-12-24", "close": 29.08, "volume": 3235.0}, {"date": "2019-12-26", "close": 29.3, "volume": 9490.0}, {"date": "2019-12-27", "close": 29.79, "volume": 15789.0}, {"date": "2019-12-30", "close": 29.64, "volume": 7466.0}, {"date": "2019-12-31", "close": 29.74, "volume": 2801.0}, {"date": "2020-01-02", "close": 30.66, "volume": 54135.0}, {"date": "2020-01-03", "close": 29.95, "volume": 9554.0}, {"date": "2020-01-06", "close": 29.49, "volume": 11642.0}, {"date": "2020-01-07", "close": 29.4, "volume": 9289.0}, {"date": "2020-01-08", "close": 29.6, "volume": 9524.0}, {"date": "2020-01-09", "close": 29.7, "volume": 5467.0}, {"date": "2020-01-10", "close": 28.59, "volume": 10073.0}, {"date": "2020-01-13", "close": 28.5, "volume": 15196.0}, {"date": "2020-01-14", "close": 28.35, "volume": 20342.0}, {"date": "2020-01-15", "close": 28.2, "volume": 4801.0}, {"date": "2020-01-16", "close": 27.95, "volume": 27235.0}, {"date": "2020-01-17", "close": 26.74, "volume": 27318.0}, {"date": "2020-01-21", "close": 28.0, "volume": 24681.0}, {"date": "2020-01-22", "close": 28.64, "volume": 10200.0}, {"date": "2020-01-23", "close": 28.5, "volume": 16115.0}, {"date": "2020-01-24", "close": 28.5, "volume": 10171.0}, {"date": "2020-01-27", "close": 27.9, "volume": 15167.0}, {"date": "2020-01-28", "close": 28.63, "volume": 3759.0}, {"date": "2020-01-29", "close": 28.27, "volume": 8063.0}, {"date": "2020-01-30", "close": 28.44, "volume": 28128.0}, {"date": "2020-01-31", "close": 28.16, "volume": 19262.0}, {"date": "2020-02-03", "close": 26.7, "volume": 38413.0}, {"date": "2020-02-04", "close": 27.31, "volume": 17300.0}, {"date": "2020-02-05", "close": 28.01, "volume": 6691.0}, {"date": "2020-02-06", "close": 28.0, "volume": 23805.0}, {"date": "2020-02-07", "close": 27.6, "volume": 7432.0}, {"date": "2020-02-10", "close": 27.89, "volume": 10943.0}, {"date": "2020-02-11", "close": 28.02, "volume": 11528.0}, {"date": "2020-02-12", "close": 28.04, "volume": 5316.0}, {"date": "2020-02-13", "close": 27.5, "volume": 8772.0}, {"date": "2020-02-14", "close": 27.73, "volume": 10596.0}, {"date": "2020-02-18", "close": 27.56, "volume": 2893.0}, {"date": "2020-02-19", "close": 27.68, "volume": 11220.0}, {"date": "2020-02-20", "close": 28.04, "volume": 6398.0}, {"date": "2020-02-21", "close": 27.57, "volume": 7792.0}, {"date": "2020-02-24", "close": 26.32, "volume": 15891.0}, {"date": "2020-02-25", "close": 25.4, "volume": 17303.0}, {"date": "2020-02-26", "close": 25.35, "volume": 8503.0}, {"date": "2020-02-27", "close": 24.75, "volume": 13910.0}, {"date": "2020-02-28", "close": 23.25, "volume": 50335.0}, {"date": "2020-03-02", "close": 23.93, "volume": 12416.0}, {"date": "2020-03-03", "close": 23.56, "volume": 16829.0}, {"date": "2020-03-04", "close": 24.1, "volume": 23598.0}, {"date": "2020-03-05", "close": 22.83, "volume": 22093.0}, {"date": "2020-03-06", "close": 22.81, "volume": 14883.0}, {"date": "2020-03-09", "close": 20.28, "volume": 55128.0}, {"date": "2020-03-10", "close": 21.82, "volume": 28893.0}, {"date": "2020-03-11", "close": 20.07, "volume": 22104.0}, {"date": "2020-03-12", "close": 17.31, "volume": 29419.0}, {"date": "2020-03-13", "close": 18.85, "volume": 39836.0}, {"date": "2020-03-16", "close": 14.08, "volume": 26500.0}, {"date": "2020-03-17", "close": 16.85, "volume": 41386.0}, {"date": "2020-03-18", "close": 16.07, "volume": 37400.0}, {"date": "2020-03-19", "close": 17.4, "volume": 25175.0}, {"date": "2020-03-20", "close": 16.0, "volume": 30189.0}, {"date": "2020-03-23", "close": 16.36, "volume": 40895.0}, {"date": "2020-03-24", "close": 21.17, "volume": 23192.0}, {"date": "2020-03-25", "close": 19.84, "volume": 28275.0}, {"date": "2020-03-26", "close": 21.2, "volume": 30186.0}, {"date": "2020-03-27", "close": 19.56, "volume": 27832.0}, {"date": "2020-03-30", "close": 18.87, "volume": 24009.0}, {"date": "2020-03-31", "close": 18.29, "volume": 25820.0}, {"date": "2020-04-01", "close": 15.4, "volume": 23155.0}, {"date": "2020-04-02", "close": 15.26, "volume": 23810.0}, {"date": "2020-04-03", "close": 14.77, "volume": 9853.0}, {"date": "2020-04-06", "close": 16.82, "volume": 20585.0}, {"date": "2020-04-07", "close": 15.67, "volume": 22191.0}, {"date": "2020-04-08", "close": 16.15, "volume": 17663.0}, {"date": "2020-04-09", "close": 17.56, "volume": 12469.0}, {"date": "2020-04-13", "close": 17.01, "volume": 18070.0}, {"date": "2020-04-14", "close": 16.54, "volume": 19358.0}, {"date": "2020-04-15", "close": 15.07, "volume": 20870.0}, {"date": "2020-04-16", "close": 15.1, "volume": 27649.0}, {"date": "2020-04-17", "close": 16.5, "volume": 25652.0}, {"date": "2020-04-20", "close": 16.11, "volume": 15863.0}, {"date": "2020-04-21", "close": 16.65, "volume": 8550.0}, {"date": "2020-04-22", "close": 17.03, "volume": 6856.0}, {"date": "2020-04-23", "close": 16.92, "volume": 7904.0}, {"date": "2020-04-24", "close": 16.3, "volume": 10459.0}, {"date": "2020-04-27", "close": 17.05, "volume": 30677.0}, {"date": "2020-04-28", "close": 17.79, "volume": 13305.0}, {"date": "2020-04-29", "close": 19.4, "volume": 21594.0}, {"date": "2020-04-30", "close": 19.35, "volume": 21308.0}, {"date": "2020-05-01", "close": 18.1, "volume": 14398.0}, {"date": "2020-05-04", "close": 17.6, "volume": 13501.0}, {"date": "2020-05-05", "close": 17.61, "volume": 11559.0}, {"date": "2020-05-06", "close": 16.81, "volume": 14533.0}, {"date": "2020-05-07", "close": 16.76, "volume": 10444.0}, {"date": "2020-05-08", "close": 17.75, "volume": 10500.0}, {"date": "2020-05-11", "close": 16.6, "volume": 22820.0}, {"date": "2020-05-12", "close": 16.25, "volume": 17154.0}, {"date": "2020-05-13", "close": 16.05, "volume": 18103.0}, {"date": "2020-05-14", "close": 16.05, "volume": 21394.0}, {"date": "2020-05-15", "close": 16.67, "volume": 25592.0}, {"date": "2020-05-18", "close": 18.46, "volume": 30323.0}, {"date": "2020-05-19", "close": 17.81, "volume": 14290.0}, {"date": "2020-05-20", "close": 18.54, "volume": 22757.0}, {"date": "2020-05-21", "close": 17.7, "volume": 6871.0}, {"date": "2020-05-22", "close": 17.18, "volume": 4176.0}, {"date": "2020-05-26", "close": 17.7, "volume": 14761.0}, {"date": "2020-05-27", "close": 18.79, "volume": 15598.0}, {"date": "2020-05-28", "close": 18.01, "volume": 19264.0}, {"date": "2020-05-29", "close": 17.97, "volume": 6951.0}, {"date": "2020-06-01", "close": 17.81, "volume": 18078.0}, {"date": "2020-06-02", "close": 17.83, "volume": 5910.0}, {"date": "2020-06-03", "close": 18.61, "volume": 22950.0}, {"date": "2020-06-04", "close": 19.05, "volume": 15520.0}, {"date": "2020-06-05", "close": 19.89, "volume": 21893.0}, {"date": "2020-06-08", "close": 20.67, "volume": 25597.0}, {"date": "2020-06-09", "close": 20.59, "volume": 12895.0}, {"date": "2020-06-10", "close": 18.89, "volume": 14192.0}, {"date": "2020-06-11", "close": 17.3, "volume": 34511.0}, {"date": "2020-06-12", "close": 17.14, "volume": 24166.0}, {"date": "2020-06-15", "close": 18.6, "volume": 26458.0}, {"date": "2020-06-16", "close": 18.27, "volume": 14148.0}, {"date": "2020-06-17", "close": 17.25, "volume": 6653.0}, {"date": "2020-06-18", "close": 16.9, "volume": 12364.0}, {"date": "2020-06-19", "close": 17.28, "volume": 41467.0}, {"date": "2020-06-22", "close": 17.19, "volume": 7613.0}, {"date": "2020-06-23", "close": 17.67, "volume": 9850.0}, {"date": "2020-06-24", "close": 17.03, "volume": 13895.0}, {"date": "2020-06-25", "close": 17.97, "volume": 8920.0}, {"date": "2020-06-26", "close": 17.45, "volume": 38312.0}, {"date": "2020-06-29", "close": 18.25, "volume": 19281.0}, {"date": "2020-06-30", "close": 18.21, "volume": 11575.0}, {"date": "2020-07-01", "close": 19.19, "volume": 16433.0}, {"date": "2020-07-02", "close": 18.2, "volume": 13061.0}, {"date": "2020-07-06", "close": 18.21, "volume": 5730.0}, {"date": "2020-07-07", "close": 17.06, "volume": 19247.0}, {"date": "2020-07-08", "close": 17.04, "volume": 16370.0}, {"date": "2020-07-09", "close": 16.25, "volume": 20791.0}, {"date": "2020-07-10", "close": 16.88, "volume": 6274.0}, {"date": "2020-07-13", "close": 16.97, "volume": 8819.0}, {"date": "2020-07-14", "close": 16.77, "volume": 9712.0}, {"date": "2020-07-15", "close": 17.26, "volume": 23223.0}, {"date": "2020-07-16", "close": 16.61, "volume": 14517.0}, {"date": "2020-07-17", "close": 16.18, "volume": 14285.0}, {"date": "2020-07-20", "close": 16.36, "volume": 6163.0}, {"date": "2020-07-21", "close": 17.67, "volume": 11776.0}, {"date": "2020-07-22", "close": 17.01, "volume": 5149.0}, {"date": "2020-07-23", "close": 16.99, "volume": 6275.0}, {"date": "2020-07-24", "close": 16.57, "volume": 15052.0}, {"date": "2020-07-27", "close": 16.65, "volume": 8427.0}, {"date": "2020-07-28", "close": 16.3, "volume": 13513.0}, {"date": "2020-07-29", "close": 17.3, "volume": 20337.0}, {"date": "2020-07-30", "close": 17.03, "volume": 5700.0}, {"date": "2020-07-31", "close": 16.66, "volume": 13310.0}, {"date": "2020-08-03", "close": 17.01, "volume": 6959.0}, {"date": "2020-08-04", "close": 16.95, "volume": 6848.0}, {"date": "2020-08-05", "close": 16.98, "volume": 12734.0}, {"date": "2020-08-06", "close": 16.8, "volume": 7825.0}, {"date": "2020-08-07", "close": 16.94, "volume": 18136.0}, {"date": "2020-08-10", "close": 16.96, "volume": 24361.0}, {"date": "2020-08-11", "close": 16.95, "volume": 87698.0}, {"date": "2020-08-12", "close": 17.12, "volume": 58749.0}, {"date": "2020-08-13", "close": 16.95, "volume": 43453.0}, {"date": "2020-08-14", "close": 18.0, "volume": 17395.0}, {"date": "2020-08-17", "close": 17.43, "volume": 3029.0}, {"date": "2020-08-18", "close": 17.14, "volume": 6185.0}, {"date": "2020-08-19", "close": 17.48, "volume": 7087.0}, {"date": "2020-08-20", "close": 17.03, "volume": 5304.0}, {"date": "2020-08-21", "close": 16.84, "volume": 11488.0}, {"date": "2020-08-24", "close": 17.55, "volume": 12841.0}, {"date": "2020-08-25", "close": 17.06, "volume": 12591.0}, {"date": "2020-08-26", "close": 17.11, "volume": 22267.0}, {"date": "2020-08-27", "close": 17.45, "volume": 4391.0}, {"date": "2020-08-28", "close": 18.0, "volume": 8710.0}, {"date": "2020-08-31", "close": 17.49, "volume": 14849.0}, {"date": "2020-09-01", "close": 18.15, "volume": 15912.0}, {"date": "2020-09-02", "close": 18.4, "volume": 12184.0}, {"date": "2020-09-03", "close": 18.13, "volume": 14769.0}, {"date": "2020-09-04", "close": 17.62, "volume": 20845.0}, {"date": "2020-09-08", "close": 17.24, "volume": 8394.0}, {"date": "2020-09-09", "close": 17.35, "volume": 15388.0}, {"date": "2020-09-10", "close": 17.29, "volume": 9198.0}, {"date": "2020-09-11", "close": 17.4, "volume": 13368.0}, {"date": "2020-09-14", "close": 17.96, "volume": 14909.0}, {"date": "2020-09-15", "close": 17.57, "volume": 7239.0}, {"date": "2020-09-16", "close": 17.75, "volume": 5875.0}, {"date": "2020-09-17", "close": 18.1, "volume": 7047.0}, {"date": "2020-09-18", "close": 17.82, "volume": 23790.0}, {"date": "2020-09-21", "close": 17.08, "volume": 18482.0}, {"date": "2020-09-22", "close": 16.87, "volume": 12366.0}, {"date": "2020-09-23", "close": 16.54, "volume": 19088.0}, {"date": "2020-09-24", "close": 16.8, "volume": 11690.0}, {"date": "2020-09-25", "close": 16.75, "volume": 5312.0}, {"date": "2020-09-28", "close": 17.11, "volume": 8169.0}, {"date": "2020-09-29", "close": 17.64, "volume": 5617.0}, {"date": "2020-09-30", "close": 18.0, "volume": 9489.0}, {"date": "2020-10-01", "close": 18.1, "volume": 19616.0}, {"date": "2020-10-02", "close": 18.58, "volume": 9778.0}, {"date": "2020-10-05", "close": 18.57, "volume": 13430.0}, {"date": "2020-10-06", "close": 18.19, "volume": 9598.0}, {"date": "2020-10-07", "close": 18.41, "volume": 38405.0}, {"date": "2020-10-08", "close": 19.22, "volume": 11198.0}, {"date": "2020-10-09", "close": 19.3, "volume": 7213.0}, {"date": "2020-10-12", "close": 19.42, "volume": 6587.0}, {"date": "2020-10-13", "close": 19.45, "volume": 9513.0}, {"date": "2020-10-14", "close": 19.11, "volume": 8040.0}, {"date": "2020-10-15", "close": 19.21, "volume": 5862.0}, {"date": "2020-10-16", "close": 19.44, "volume": 13583.0}, {"date": "2020-10-19", "close": 19.77, "volume": 5977.0}, {"date": "2020-10-20", "close": 20.32, "volume": 14435.0}, {"date": "2020-10-21", "close": 20.13, "volume": 6852.0}, {"date": "2020-10-22", "close": 20.61, "volume": 16600.0}, {"date": "2020-10-23", "close": 21.09, "volume": 7098.0}, {"date": "2020-10-26", "close": 20.06, "volume": 11726.0}, {"date": "2020-10-27", "close": 19.13, "volume": 7972.0}, {"date": "2020-10-28", "close": 18.31, "volume": 19499.0}, {"date": "2020-10-29", "close": 19.5, "volume": 15531.0}, {"date": "2020-10-30", "close": 19.05, "volume": 17869.0}, {"date": "2020-11-02", "close": 20.44, "volume": 21259.0}, {"date": "2020-11-03", "close": 21.27, "volume": 17304.0}, {"date": "2020-11-04", "close": 20.41, "volume": 5657.0}, {"date": "2020-11-05", "close": 19.99, "volume": 45961.0}, {"date": "2020-11-06", "close": 19.56, "volume": 16942.0}, {"date": "2020-11-09", "close": 20.88, "volume": 32155.0}, {"date": "2020-11-10", "close": 23.78, "volume": 28666.0}, {"date": "2020-11-11", "close": 23.02, "volume": 18491.0}, {"date": "2020-11-12", "close": 21.38, "volume": 9111.0}, {"date": "2020-11-13", "close": 22.44, "volume": 14722.0}, {"date": "2020-11-16", "close": 23.23, "volume": 42646.0}, {"date": "2020-11-17", "close": 22.42, "volume": 17606.0}, {"date": "2020-11-18", "close": 23.25, "volume": 41565.0}, {"date": "2020-11-19", "close": 23.56, "volume": 11642.0}, {"date": "2020-11-20", "close": 23.48, "volume": 15485.0}, {"date": "2020-11-23", "close": 23.68, "volume": 17283.0}, {"date": "2020-11-24", "close": 24.7, "volume": 17700.0}, {"date": "2020-11-25", "close": 23.89, "volume": 14440.0}, {"date": "2020-11-27", "close": 24.45, "volume": 10534.0}, {"date": "2020-11-30", "close": 23.83, "volume": 10007.0}, {"date": "2020-12-01", "close": 23.15, "volume": 11026.0}, {"date": "2020-12-02", "close": 24.14, "volume": 18881.0}, {"date": "2020-12-03", "close": 23.7, "volume": 9986.0}, {"date": "2020-12-04", "close": 23.42, "volume": 7583.0}, {"date": "2020-12-07", "close": 23.54, "volume": 6053.0}, {"date": "2020-12-08", "close": 23.99, "volume": 8876.0}, {"date": "2020-12-09", "close": 23.34, "volume": 16125.0}, {"date": "2020-12-10", "close": 23.99, "volume": 20742.0}, {"date": "2020-12-11", "close": 24.11, "volume": 14764.0}, {"date": "2020-12-14", "close": 23.8, "volume": 13861.0}, {"date": "2020-12-15", "close": 24.22, "volume": 12172.0}, {"date": "2020-12-16", "close": 23.94, "volume": 10119.0}, {"date": "2020-12-17", "close": 24.5, "volume": 30918.0}, {"date": "2020-12-18", "close": 24.4, "volume": 54376.0}, {"date": "2020-12-21", "close": 24.58, "volume": 28021.0}, {"date": "2020-12-22", "close": 24.59, "volume": 7827.0}, {"date": "2020-12-23", "close": 24.88, "volume": 10252.0}, {"date": "2020-12-24", "close": 24.55, "volume": 24144.0}, {"date": "2020-12-28", "close": 24.48, "volume": 22536.0}, {"date": "2020-12-29", "close": 24.32, "volume": 24620.0}, {"date": "2020-12-30", "close": 24.83, "volume": 5884.0}, {"date": "2020-12-31", "close": 24.26, "volume": 8561.0}, {"date": "2021-01-04", "close": 24.3, "volume": 26499.0}, {"date": "2021-01-05", "close": 24.31, "volume": 19965.0}, {"date": "2021-01-06", "close": 25.13, "volume": 37051.0}, {"date": "2021-01-07", "close": 26.2, "volume": 22475.0}, {"date": "2021-01-08", "close": 26.9, "volume": 29146.0}, {"date": "2021-01-11", "close": 27.1, "volume": 32279.0}, {"date": "2021-01-12", "close": 27.35, "volume": 14220.0}, {"date": "2021-01-13", "close": 27.25, "volume": 10164.0}, {"date": "2021-01-14", "close": 27.6, "volume": 14578.0}, {"date": "2021-01-15", "close": 27.53, "volume": 10921.0}, {"date": "2021-01-19", "close": 27.5, "volume": 15658.0}, {"date": "2021-01-20", "close": 27.55, "volume": 11283.0}, {"date": "2021-01-21", "close": 27.5, "volume": 22356.0}, {"date": "2021-01-22", "close": 27.8, "volume": 36516.0}, {"date": "2021-01-25", "close": 27.27, "volume": 14739.0}, {"date": "2021-01-26", "close": 27.39, "volume": 25493.0}, {"date": "2021-01-27", "close": 25.85, "volume": 29413.0}, {"date": "2021-01-28", "close": 26.06, "volume": 13763.0}, {"date": "2021-01-29", "close": 25.25, "volume": 18206.0}, {"date": "2021-02-01", "close": 25.25, "volume": 13368.0}, {"date": "2021-02-02", "close": 26.01, "volume": 11393.0}, {"date": "2021-02-03", "close": 25.82, "volume": 8399.0}, {"date": "2021-02-04", "close": 26.54, "volume": 8459.0}, {"date": "2021-02-05", "close": 27.1, "volume": 17618.0}, {"date": "2021-02-08", "close": 27.67, "volume": 25012.0}, {"date": "2021-02-09", "close": 27.75, "volume": 17222.0}, {"date": "2021-02-10", "close": 27.74, "volume": 19720.0}, {"date": "2021-02-11", "close": 26.95, "volume": 15414.0}, {"date": "2021-02-12", "close": 27.05, "volume": 15678.0}, {"date": "2021-02-16", "close": 27.09, "volume": 19679.0}, {"date": "2021-02-17", "close": 27.23, "volume": 7215.0}, {"date": "2021-02-18", "close": 27.0, "volume": 17735.0}, {"date": "2021-02-19", "close": 27.2, "volume": 34286.0}, {"date": "2021-02-22", "close": 27.29, "volume": 22906.0}, {"date": "2021-02-23", "close": 27.77, "volume": 26238.0}, {"date": "2021-02-24", "close": 28.18, "volume": 47061.0}, {"date": "2021-02-25", "close": 27.8, "volume": 19285.0}, {"date": "2021-02-26", "close": 27.75, "volume": 20900.0}, {"date": "2021-03-01", "close": 28.28, "volume": 15308.0}, {"date": "2021-03-02", "close": 28.01, "volume": 10279.0}, {"date": "2021-03-03", "close": 28.29, "volume": 21378.0}, {"date": "2021-03-04", "close": 28.75, "volume": 41298.0}, {"date": "2021-03-05", "close": 29.425, "volume": 30009.0}, {"date": "2021-03-08", "close": 29.99, "volume": 34468.0}, {"date": "2021-03-09", "close": 29.46, "volume": 19003.0}, {"date": "2021-03-10", "close": 29.81, "volume": 25553.0}, {"date": "2021-03-11", "close": 30.21, "volume": 34822.0}, {"date": "2021-03-12", "close": 30.39, "volume": 34050.0}, {"date": "2021-03-15", "close": 30.06, "volume": 43040.0}, {"date": "2021-03-16", "close": 29.11, "volume": 19560.0}, {"date": "2021-03-17", "close": 29.11, "volume": 41560.0}, {"date": "2021-03-18", "close": 29.72, "volume": 32349.0}, {"date": "2021-03-19", "close": 30.45, "volume": 99056.0}, {"date": "2021-03-22", "close": 28.7, "volume": 23296.0}, {"date": "2021-03-23", "close": 27.9, "volume": 31505.0}, {"date": "2021-03-24", "close": 27.28, "volume": 17357.0}, {"date": "2021-03-25", "close": 28.84, "volume": 34754.0}, {"date": "2021-03-26", "close": 28.92, "volume": 14904.0}, {"date": "2021-03-29", "close": 27.43, "volume": 19214.0}, {"date": "2021-03-30", "close": 27.8, "volume": 13818.0}, {"date": "2021-03-31", "close": 27.81, "volume": 30959.0}, {"date": "2021-04-01", "close": 28.87, "volume": 17791.0}, {"date": "2021-04-05", "close": 27.66, "volume": 18296.0}, {"date": "2021-04-06", "close": 27.65, "volume": 15500.0}, {"date": "2021-04-07", "close": 27.01, "volume": 30954.0}, {"date": "2021-04-08", "close": 27.32, "volume": 9835.0}, {"date": "2021-04-09", "close": 27.34, "volume": 11440.0}, {"date": "2021-04-12", "close": 27.5, "volume": 14121.0}, {"date": "2021-04-13", "close": 27.12, "volume": 14840.0}, {"date": "2021-04-14", "close": 26.99, "volume": 15514.0}, {"date": "2021-04-15", "close": 27.06, "volume": 22941.0}, {"date": "2021-04-16", "close": 27.55, "volume": 15519.0}, {"date": "2021-04-19", "close": 27.5, "volume": 44672.0}, {"date": "2021-04-20", "close": 27.55, "volume": 19022.0}, {"date": "2021-04-21", "close": 27.51, "volume": 12979.0}, {"date": "2021-04-22", "close": 27.27, "volume": 15896.0}, {"date": "2021-04-23", "close": 27.45, "volume": 10201.0}, {"date": "2021-04-26", "close": 27.74, "volume": 14534.0}, {"date": "2021-04-27", "close": 27.33, "volume": 21074.0}, {"date": "2021-04-28", "close": 28.16, "volume": 25181.0}, {"date": "2021-04-29", "close": 28.22, "volume": 17231.0}, {"date": "2021-04-30", "close": 28.14, "volume": 33023.0}, {"date": "2021-05-03", "close": 28.88, "volume": 38098.0}, {"date": "2021-05-04", "close": 28.47, "volume": 21638.0}, {"date": "2021-05-05", "close": 28.71, "volume": 25197.0}, {"date": "2021-05-06", "close": 28.55, "volume": 27979.0}, {"date": "2021-05-07", "close": 29.34, "volume": 28908.0}, {"date": "2021-05-10", "close": 28.75, "volume": 19607.0}, {"date": "2021-05-11", "close": 28.83, "volume": 20288.0}, {"date": "2021-05-12", "close": 28.7, "volume": 23993.0}, {"date": "2021-05-13", "close": 29.53, "volume": 25293.0}, {"date": "2021-05-14", "close": 29.71, "volume": 14925.0}, {"date": "2021-05-17", "close": 29.72, "volume": 11558.0}, {"date": "2021-05-18", "close": 29.55, "volume": 19942.0}, {"date": "2021-05-19", "close": 29.92, "volume": 30272.0}, {"date": "2021-05-20", "close": 29.49, "volume": 26455.0}, {"date": "2021-05-21", "close": 29.03, "volume": 9336.0}, {"date": "2021-05-24", "close": 29.2, "volume": 15820.0}, {"date": "2021-05-25", "close": 28.77, "volume": 38275.0}, {"date": "2021-05-26", "close": 29.06, "volume": 12598.0}, {"date": "2021-05-27", "close": 29.34, "volume": 13061.0}, {"date": "2021-05-28", "close": 29.16, "volume": 16108.0}, {"date": "2021-06-01", "close": 29.68, "volume": 24534.0}, {"date": "2021-06-02", "close": 28.97, "volume": 25336.0}, {"date": "2021-06-03", "close": 28.8, "volume": 16006.0}, {"date": "2021-06-04", "close": 28.97, "volume": 20643.0}, {"date": "2021-06-07", "close": 28.96, "volume": 44073.0}, {"date": "2021-06-08", "close": 28.78, "volume": 39200.0}, {"date": "2021-06-09", "close": 28.82, "volume": 35684.0}, {"date": "2021-06-10", "close": 28.75, "volume": 39957.0}, {"date": "2021-06-11", "close": 28.8, "volume": 20670.0}, {"date": "2021-06-14", "close": 28.7, "volume": 36522.0}, {"date": "2021-06-15", "close": 28.7, "volume": 32394.0}, {"date": "2021-06-16", "close": 28.62, "volume": 46119.0}, {"date": "2021-06-17", "close": 27.83, "volume": 44917.0}, {"date": "2021-06-18", "close": 27.65, "volume": 69300.0}, {"date": "2021-06-21", "close": 27.82, "volume": 42706.0}, {"date": "2021-06-22", "close": 28.16, "volume": 46146.0}, {"date": "2021-06-23", "close": 28.27, "volume": 45293.0}, {"date": "2021-06-24", "close": 28.31, "volume": 56016.0}, {"date": "2021-06-25", "close": 28.93, "volume": 1034151.0}, {"date": "2021-06-28", "close": 28.8, "volume": 25448.0}, {"date": "2021-06-29", "close": 28.3, "volume": 27532.0}, {"date": "2021-06-30", "close": 28.12, "volume": 30554.0}, {"date": "2021-07-01", "close": 28.4, "volume": 20234.0}, {"date": "2021-07-02", "close": 28.27, "volume": 14160.0}, {"date": "2021-07-06", "close": 28.1, "volume": 41280.0}, {"date": "2021-07-07", "close": 28.0, "volume": 33990.0}, {"date": "2021-07-08", "close": 27.9, "volume": 42051.0}, {"date": "2021-07-09", "close": 28.46, "volume": 15355.0}, {"date": "2021-07-12", "close": 28.75, "volume": 14540.0}, {"date": "2021-07-13", "close": 28.24, "volume": 13538.0}, {"date": "2021-07-14", "close": 28.07, "volume": 14353.0}, {"date": "2021-07-15", "close": 28.75, "volume": 21668.0}, {"date": "2021-07-16", "close": 28.41, "volume": 12995.0}, {"date": "2021-07-19", "close": 28.02, "volume": 41830.0}, {"date": "2021-07-20", "close": 28.1, "volume": 62919.0}, {"date": "2021-07-21", "close": 28.58, "volume": 12112.0}, {"date": "2021-07-22", "close": 28.01, "volume": 16165.0}, {"date": "2021-07-23", "close": 28.3, "volume": 12282.0}, {"date": "2021-07-26", "close": 28.22, "volume": 17616.0}, {"date": "2021-07-27", "close": 28.19, "volume": 50780.0}, {"date": "2021-07-28", "close": 28.8, "volume": 10011.0}, {"date": "2021-07-29", "close": 28.76, "volume": 7349.0}, {"date": "2021-07-30", "close": 28.76, "volume": 7748.0}, {"date": "2021-08-02", "close": 28.82, "volume": 15735.0}, {"date": "2021-08-03", "close": 29.0, "volume": 13352.0}, {"date": "2021-08-04", "close": 28.66, "volume": 10654.0}, {"date": "2021-08-05", "close": 29.23, "volume": 9102.0}, {"date": "2021-08-06", "close": 29.46, "volume": 8258.0}, {"date": "2021-08-09", "close": 29.43, "volume": 8795.0}, {"date": "2021-08-10", "close": 29.65, "volume": 8970.0}, {"date": "2021-08-11", "close": 29.99, "volume": 9117.0}, {"date": "2021-08-12", "close": 29.62, "volume": 13749.0}, {"date": "2021-08-13", "close": 29.37, "volume": 8718.0}, {"date": "2021-08-16", "close": 29.5, "volume": 8741.0}, {"date": "2021-08-17", "close": 28.98, "volume": 4789.0}, {"date": "2021-08-18", "close": 28.8, "volume": 10510.0}, {"date": "2021-08-19", "close": 28.61, "volume": 13238.0}, {"date": "2021-08-20", "close": 28.69, "volume": 8551.0}, {"date": "2021-08-23", "close": 28.75, "volume": 8913.0}, {"date": "2021-08-24", "close": 28.63, "volume": 3145.0}, {"date": "2021-08-25", "close": 29.05, "volume": 8343.0}, {"date": "2021-08-26", "close": 29.1, "volume": 10103.0}, {"date": "2021-08-27", "close": 29.12, "volume": 8399.0}, {"date": "2021-08-30", "close": 29.0, "volume": 11293.0}, {"date": "2021-08-31", "close": 29.04, "volume": 3872.0}, {"date": "2021-09-01", "close": 28.91, "volume": 10133.0}, {"date": "2021-09-02", "close": 29.1, "volume": 2176.0}, {"date": "2021-09-03", "close": 29.17, "volume": 6997.0}, {"date": "2021-09-07", "close": 28.95, "volume": 7026.0}, {"date": "2021-09-08", "close": 28.93, "volume": 9469.0}, {"date": "2021-09-09", "close": 28.69, "volume": 10413.0}, {"date": "2021-09-10", "close": 28.31, "volume": 5051.0}, {"date": "2021-09-13", "close": 28.16, "volume": 9213.0}, {"date": "2021-09-14", "close": 28.19, "volume": 4694.0}, {"date": "2021-09-15", "close": 28.0, "volume": 11597.0}, {"date": "2021-09-16", "close": 28.14, "volume": 5389.0}, {"date": "2021-09-17", "close": 28.61, "volume": 15428.0}, {"date": "2021-09-20", "close": 28.19, "volume": 5520.0}, {"date": "2021-09-21", "close": 28.05, "volume": 4883.0}, {"date": "2021-09-22", "close": 27.88, "volume": 5277.0}, {"date": "2021-09-23", "close": 27.84, "volume": 10778.0}, {"date": "2021-09-24", "close": 27.86, "volume": 3615.0}, {"date": "2021-09-27", "close": 28.23, "volume": 10234.0}, {"date": "2021-09-28", "close": 28.23, "volume": 11753.0}, {"date": "2021-09-29", "close": 28.5, "volume": 8071.0}, {"date": "2021-09-30", "close": 28.9, "volume": 9272.0}, {"date": "2021-10-01", "close": 29.55, "volume": 18174.0}, {"date": "2021-10-04", "close": 29.5, "volume": 4742.0}, {"date": "2021-10-05", "close": 29.25, "volume": 8027.0}, {"date": "2021-10-06", "close": 29.02, "volume": 2500.0}, {"date": "2021-10-07", "close": 29.2, "volume": 5545.0}, {"date": "2021-10-08", "close": 29.04, "volume": 3333.0}, {"date": "2021-10-11", "close": 29.16, "volume": 4086.0}, {"date": "2021-10-12", "close": 29.0, "volume": 5482.0}, {"date": "2021-10-13", "close": 28.83, "volume": 3149.0}, {"date": "2021-10-14", "close": 29.015, "volume": 7056.0}, {"date": "2021-10-15", "close": 28.8, "volume": 5234.0}, {"date": "2021-10-18", "close": 28.46, "volume": 5621.0}, {"date": "2021-10-19", "close": 28.2, "volume": 2712.0}, {"date": "2021-10-20", "close": 28.22, "volume": 3264.0}, {"date": "2021-10-21", "close": 28.15, "volume": 1321.0}, {"date": "2021-10-22", "close": 28.28, "volume": 2199.0}, {"date": "2021-10-25", "close": 28.11, "volume": 6117.0}, {"date": "2021-10-26", "close": 28.0, "volume": 6799.0}, {"date": "2021-10-27", "close": 27.85, "volume": 3337.0}, {"date": "2021-10-28", "close": 27.9, "volume": 3203.0}, {"date": "2021-10-29", "close": 27.75, "volume": 11818.0}, {"date": "2021-11-01", "close": 27.98, "volume": 7376.0}, {"date": "2021-11-02", "close": 27.73, "volume": 9227.0}, {"date": "2021-11-03", "close": 27.98, "volume": 32395.0}, {"date": "2021-11-04", "close": 28.09, "volume": 14296.0}, {"date": "2021-11-05", "close": 28.18, "volume": 6305.0}, {"date": "2021-11-08", "close": 28.42, "volume": 7059.0}, {"date": "2021-11-09", "close": 28.56, "volume": 4149.0}, {"date": "2021-11-10", "close": 28.43, "volume": 7158.0}, {"date": "2021-11-11", "close": 28.59, "volume": 3095.0}, {"date": "2021-11-12", "close": 28.4034, "volume": 1230.0}, {"date": "2021-11-15", "close": 28.6, "volume": 4250.0}, {"date": "2021-11-16", "close": 28.53, "volume": 8055.0}, {"date": "2021-11-17", "close": 28.15, "volume": 12650.0}, {"date": "2021-11-18", "close": 28.11, "volume": 3037.0}, {"date": "2021-11-19", "close": 28.06, "volume": 1832.0}, {"date": "2021-11-22", "close": 28.12, "volume": 3293.0}, {"date": "2021-11-23", "close": 28.13, "volume": 6111.0}, {"date": "2021-11-24", "close": 28.19, "volume": 5588.0}, {"date": "2021-11-26", "close": 27.7, "volume": 5901.0}, {"date": "2021-11-29", "close": 27.42, "volume": 3756.0}, {"date": "2021-11-30", "close": 27.59, "volume": 3071.0}, {"date": "2021-12-01", "close": 27.77, "volume": 21890.0}, {"date": "2021-12-02", "close": 27.8, "volume": 4303.0}, {"date": "2021-12-03", "close": 27.95, "volume": 2880.0}, {"date": "2021-12-06", "close": 27.55, "volume": 17012.0}, {"date": "2021-12-07", "close": 27.59, "volume": 7940.0}, {"date": "2021-12-08", "close": 27.76, "volume": 4311.0}, {"date": "2021-12-09", "close": 27.7, "volume": 5641.0}, {"date": "2021-12-10", "close": 27.79, "volume": 3629.0}, {"date": "2021-12-13", "close": 27.71, "volume": 8698.0}, {"date": "2021-12-14", "close": 27.3, "volume": 20545.0}, {"date": "2021-12-15", "close": 27.67, "volume": 18248.0}, {"date": "2021-12-16", "close": 27.61, "volume": 12802.0}, {"date": "2021-12-17", "close": 27.01, "volume": 39603.0}, {"date": "2021-12-20", "close": 26.9, "volume": 30777.0}, {"date": "2021-12-21", "close": 27.25, "volume": 14354.0}, {"date": "2021-12-22", "close": 27.45, "volume": 14921.0}, {"date": "2021-12-23", "close": 27.72, "volume": 7030.0}, {"date": "2021-12-27", "close": 27.58, "volume": 28074.0}, {"date": "2021-12-28", "close": 27.77, "volume": 31038.0}, {"date": "2021-12-29", "close": 27.69, "volume": 35413.0}, {"date": "2021-12-30", "close": 27.69, "volume": 13263.0}, {"date": "2021-12-31", "close": 27.7, "volume": 9916.0}, {"date": "2022-01-03", "close": 28.2, "volume": 33319.0}, {"date": "2022-01-04", "close": 28.67, "volume": 17418.0}, {"date": "2022-01-05", "close": 28.85, "volume": 11559.0}, {"date": "2022-01-06", "close": 29.35, "volume": 6346.0}, {"date": "2022-01-07", "close": 29.5, "volume": 8452.0}, {"date": "2022-01-10", "close": 28.95, "volume": 7734.0}, {"date": "2022-01-11", "close": 29.21, "volume": 2770.0}, {"date": "2022-01-12", "close": 29.14, "volume": 16144.0}, {"date": "2022-01-13", "close": 29.26, "volume": 8661.0}, {"date": "2022-01-14", "close": 29.32, "volume": 8138.0}, {"date": "2022-01-18", "close": 29.22, "volume": 10638.0}, {"date": "2022-01-19", "close": 28.99, "volume": 13677.0}, {"date": "2022-01-20", "close": 28.74, "volume": 9169.0}, {"date": "2022-01-21", "close": 28.77, "volume": 16528.0}, {"date": "2022-01-24", "close": 28.81, "volume": 25153.0}, {"date": "2022-01-25", "close": 28.3, "volume": 14558.0}, {"date": "2022-01-26", "close": 27.68, "volume": 11233.0}, {"date": "2022-01-27", "close": 27.25, "volume": 19123.0}, {"date": "2022-01-28", "close": 27.61, "volume": 8534.0}, {"date": "2022-01-31", "close": 27.78, "volume": 19098.0}, {"date": "2022-02-01", "close": 27.8, "volume": 10200.0}, {"date": "2022-02-02", "close": 27.79, "volume": 8028.0}, {"date": "2022-02-03", "close": 27.5, "volume": 8387.0}, {"date": "2022-02-04", "close": 27.56, "volume": 7197.0}, {"date": "2022-02-07", "close": 27.5, "volume": 9928.0}, {"date": "2022-02-08", "close": 27.73, "volume": 9129.0}, {"date": "2022-02-09", "close": 27.5, "volume": 5527.0}, {"date": "2022-02-10", "close": 27.3, "volume": 6869.0}, {"date": "2022-02-11", "close": 27.35, "volume": 14915.0}, {"date": "2022-02-14", "close": 27.28, "volume": 13278.0}, {"date": "2022-02-15", "close": 27.5, "volume": 14000.0}, {"date": "2022-02-16", "close": 28.13, "volume": 3446.0}, {"date": "2022-02-17", "close": 28.05, "volume": 9560.0}, {"date": "2022-02-18", "close": 27.57, "volume": 5382.0}, {"date": "2022-02-22", "close": 27.72, "volume": 6991.0}, {"date": "2022-02-23", "close": 27.52, "volume": 5678.0}, {"date": "2022-02-24", "close": 27.6, "volume": 9029.0}, {"date": "2022-02-25", "close": 27.94, "volume": 3928.0}, {"date": "2022-02-28", "close": 27.61, "volume": 10280.0}, {"date": "2022-03-01", "close": 27.71, "volume": 9646.0}, {"date": "2022-03-02", "close": 28.04, "volume": 5208.0}, {"date": "2022-03-03", "close": 28.2, "volume": 2615.0}, {"date": "2022-03-04", "close": 28.19, "volume": 3015.0}, {"date": "2022-03-07", "close": 27.9, "volume": 20302.0}, {"date": "2022-03-08", "close": 27.66, "volume": 17357.0}, {"date": "2022-03-09", "close": 27.75, "volume": 9570.0}, {"date": "2022-03-10", "close": 28.2, "volume": 56270.0}, {"date": "2022-03-11", "close": 28.39, "volume": 969.0}, {"date": "2022-03-14", "close": 28.13, "volume": 2953.0}, {"date": "2022-03-15", "close": 28.0, "volume": 5918.0}, {"date": "2022-03-16", "close": 28.11, "volume": 5190.0}, {"date": "2022-03-17", "close": 28.42, "volume": 100413.0}, {"date": "2022-03-18", "close": 28.11, "volume": 13483.0}, {"date": "2022-03-21", "close": 28.1, "volume": 9993.0}, {"date": "2022-03-22", "close": 28.16, "volume": 3373.0}, {"date": "2022-03-23", "close": 28.11, "volume": 4932.0}, {"date": "2022-03-24", "close": 28.2, "volume": 5894.0}, {"date": "2022-03-25", "close": 28.08, "volume": 3567.0}, {"date": "2022-03-28", "close": 28.01, "volume": 29880.0}, {"date": "2022-03-29", "close": 27.88, "volume": 1374.0}, {"date": "2022-03-30", "close": 27.57, "volume": 6133.0}, {"date": "2022-03-31", "close": 27.01, "volume": 3570.0}, {"date": "2022-04-01", "close": 26.99, "volume": 8481.0}, {"date": "2022-04-04", "close": 26.16, "volume": 9213.0}, {"date": "2022-04-05", "close": 26.25, "volume": 70445.0}, {"date": "2022-04-06", "close": 26.58, "volume": 2255.0}, {"date": "2022-04-07", "close": 26.33, "volume": 2796.0}, {"date": "2022-04-08", "close": 26.12, "volume": 2110.0}, {"date": "2022-04-11", "close": 26.1, "volume": 5150.0}, {"date": "2022-04-12", "close": 26.0, "volume": 3511.0}, {"date": "2022-04-13", "close": 25.97, "volume": 3820.0}, {"date": "2022-04-14", "close": 25.9, "volume": 1687.0}, {"date": "2022-04-18", "close": 25.7, "volume": 4277.0}, {"date": "2022-04-19", "close": 26.0, "volume": 3529.0}, {"date": "2022-04-20", "close": 26.14, "volume": 1990.0}, {"date": "2022-04-21", "close": 26.3, "volume": 1076.0}, {"date": "2022-04-22", "close": 25.945, "volume": 975.0}, {"date": "2022-04-25", "close": 26.0, "volume": 3724.0}, {"date": "2022-04-26", "close": 26.0, "volume": 5791.0}, {"date": "2022-04-27", "close": 26.13, "volume": 1630.0}, {"date": "2022-04-28", "close": 26.12, "volume": 10624.0}, {"date": "2022-04-29", "close": 26.41, "volume": 3748.0}, {"date": "2022-05-02", "close": 26.25, "volume": 7671.0}, {"date": "2022-05-03", "close": 26.27, "volume": 1685.0}, {"date": "2022-05-04", "close": 26.3, "volume": 3483.0}, {"date": "2022-05-05", "close": 26.44, "volume": 5047.0}, {"date": "2022-05-06", "close": 26.2, "volume": 1481.0}, {"date": "2022-05-09", "close": 25.8001, "volume": 3368.0}, {"date": "2022-05-10", "close": 25.81, "volume": 10717.0}, {"date": "2022-05-11", "close": 26.03, "volume": 4005.0}, {"date": "2022-05-12", "close": 25.69, "volume": 2255.0}, {"date": "2022-05-13", "close": 25.51, "volume": 8613.0}, {"date": "2022-05-16", "close": 25.26, "volume": 7547.0}, {"date": "2022-05-17", "close": 25.35, "volume": 4910.0}, {"date": "2022-05-18", "close": 25.26, "volume": 52632.0}, {"date": "2022-05-19", "close": 25.32, "volume": 3323.0}, {"date": "2022-05-20", "close": 25.26, "volume": 3780.0}, {"date": "2022-05-23", "close": 25.45, "volume": 6765.0}, {"date": "2022-05-24", "close": 25.27, "volume": 2196.0}, {"date": "2022-05-25", "close": 25.75, "volume": 4477.0}, {"date": "2022-05-26", "close": 25.42, "volume": 1694.0}, {"date": "2022-05-27", "close": 25.53, "volume": 2189.0}, {"date": "2022-05-31", "close": 25.4, "volume": 4973.0}, {"date": "2022-06-01", "close": 25.45, "volume": 3651.0}, {"date": "2022-06-02", "close": 25.6103, "volume": 687.0}, {"date": "2022-06-03", "close": 25.65, "volume": 1500.0}, {"date": "2022-06-06", "close": 25.775, "volume": 3595.0}, {"date": "2022-06-07", "close": 25.66, "volume": 2727.0}, {"date": "2022-06-08", "close": 25.51, "volume": 3590.0}, {"date": "2022-06-09", "close": 25.46, "volume": 588.0}, {"date": "2022-06-10", "close": 25.19, "volume": 2206.0}, {"date": "2022-06-13", "close": 25.2, "volume": 2698.0}, {"date": "2022-06-14", "close": 24.66, "volume": 9136.0}, {"date": "2022-06-15", "close": 24.52, "volume": 2294.0}, {"date": "2022-06-16", "close": 24.16, "volume": 10340.0}, {"date": "2022-06-17", "close": 24.52, "volume": 37418.0}, {"date": "2022-06-21", "close": 24.57, "volume": 1726.0}, {"date": "2022-06-22", "close": 24.94, "volume": 4600.0}, {"date": "2022-06-23", "close": 24.95, "volume": 6660.0}, {"date": "2022-06-24", "close": 24.92, "volume": 3403.0}, {"date": "2022-06-27", "close": 24.98, "volume": 1141.0}, {"date": "2022-06-28", "close": 24.78, "volume": 2235.0}, {"date": "2022-06-29", "close": 24.83, "volume": 1747.0}, {"date": "2022-06-30", "close": 25.0, "volume": 2394.0}, {"date": "2022-07-01", "close": 25.51, "volume": 1633.0}, {"date": "2022-07-05", "close": 25.27, "volume": 2123.0}, {"date": "2022-07-06", "close": 25.1, "volume": 2421.0}, {"date": "2022-07-07", "close": 25.125, "volume": 1154.0}, {"date": "2022-07-08", "close": 25.35, "volume": 3466.0}, {"date": "2022-07-11", "close": 25.0, "volume": 633.0}, {"date": "2022-07-12", "close": 24.63, "volume": 3127.0}, {"date": "2022-07-13", "close": 24.51, "volume": 5076.0}, {"date": "2022-07-14", "close": 24.3, "volume": 3518.0}, {"date": "2022-07-15", "close": 24.56, "volume": 5699.0}, {"date": "2022-07-18", "close": 24.76, "volume": 3528.0}, {"date": "2022-07-19", "close": 24.95, "volume": 1460.0}, {"date": "2022-07-20", "close": 25.25, "volume": 6919.0}, {"date": "2022-07-21", "close": 25.25, "volume": 5949.0}, {"date": "2022-07-22", "close": 25.21, "volume": 675.0}, {"date": "2022-07-25", "close": 25.25, "volume": 1954.0}, {"date": "2022-07-26", "close": 25.25, "volume": 2397.0}, {"date": "2022-07-27", "close": 25.7, "volume": 3356.0}, {"date": "2022-07-28", "close": 25.45, "volume": 2241.0}, {"date": "2022-07-29", "close": 25.5, "volume": 1330.0}, {"date": "2022-08-01", "close": 25.8525, "volume": 7773.0}, {"date": "2022-08-02", "close": 26.17, "volume": 1997.0}, {"date": "2022-08-03", "close": 26.05, "volume": 866.0}, {"date": "2022-08-04", "close": 26.0, "volume": 3084.0}, {"date": "2022-08-05", "close": 26.0, "volume": 1261.0}, {"date": "2022-08-08", "close": 26.0, "volume": 1128.0}, {"date": "2022-08-09", "close": 26.0, "volume": 3311.0}, {"date": "2022-08-10", "close": 26.0, "volume": 2280.0}, {"date": "2022-08-11", "close": 26.15, "volume": 10328.0}, {"date": "2022-08-12", "close": 26.21, "volume": 4315.0}, {"date": "2022-08-15", "close": 26.48, "volume": 3528.0}, {"date": "2022-08-16", "close": 26.84, "volume": 6567.0}, {"date": "2022-08-17", "close": 26.4, "volume": 5188.0}, {"date": "2022-08-18", "close": 26.78, "volume": 3456.0}, {"date": "2022-08-19", "close": 26.1, "volume": 4563.0}, {"date": "2022-08-22", "close": 26.1, "volume": 6681.0}, {"date": "2022-08-23", "close": 26.35, "volume": 4501.0}, {"date": "2022-08-24", "close": 26.5, "volume": 5663.0}, {"date": "2022-08-25", "close": 26.5, "volume": 2619.0}, {"date": "2022-08-26", "close": 26.75, "volume": 15654.0}, {"date": "2022-08-29", "close": 26.65, "volume": 22402.0}, {"date": "2022-08-30", "close": 26.49, "volume": 14525.0}, {"date": "2022-08-31", "close": 26.52, "volume": 14510.0}, {"date": "2022-09-01", "close": 26.56, "volume": 8498.0}, {"date": "2022-09-02", "close": 26.56, "volume": 3206.0}, {"date": "2022-09-06", "close": 26.56, "volume": 9127.0}, {"date": "2022-09-07", "close": 26.7, "volume": 6108.0}, {"date": "2022-09-08", "close": 26.56, "volume": 2292.0}, {"date": "2022-09-09", "close": 27.01, "volume": 24625.0}, {"date": "2022-09-12", "close": 27.02, "volume": 5807.0}, {"date": "2022-09-13", "close": 27.07, "volume": 14163.0}, {"date": "2022-09-14", "close": 27.3, "volume": 17072.0}, {"date": "2022-09-15", "close": 27.37, "volume": 4867.0}, {"date": "2022-09-16", "close": 27.13, "volume": 20490.0}, {"date": "2022-09-19", "close": 27.3, "volume": 5251.0}, {"date": "2022-09-20", "close": 27.4, "volume": 57861.0}, {"date": "2022-09-21", "close": 27.55, "volume": 23487.0}, {"date": "2022-09-22", "close": 27.64, "volume": 8694.0}, {"date": "2022-09-23", "close": 27.52, "volume": 36249.0}, {"date": "2022-09-26", "close": 27.35, "volume": 10648.0}, {"date": "2022-09-27", "close": 27.4, "volume": 10120.0}, {"date": "2022-09-28", "close": 27.5, "volume": 12599.0}, {"date": "2022-09-29", "close": 27.55, "volume": 7332.0}, {"date": "2022-09-30", "close": 27.65, "volume": 12026.0}, {"date": "2022-10-03", "close": 27.8, "volume": 20389.0}, {"date": "2022-10-04", "close": 28.1, "volume": 4738.0}, {"date": "2022-10-05", "close": 28.2, "volume": 9244.0}, {"date": "2022-10-06", "close": 28.19, "volume": 1979.0}, {"date": "2022-10-07", "close": 28.12, "volume": 8645.0}, {"date": "2022-10-10", "close": 28.23, "volume": 3164.0}, {"date": "2022-10-11", "close": 28.15, "volume": 6664.0}, {"date": "2022-10-12", "close": 28.23, "volume": 2086.0}, {"date": "2022-10-13", "close": 28.85, "volume": 10358.0}, {"date": "2022-10-14", "close": 28.9, "volume": 2986.0}, {"date": "2022-10-17", "close": 29.12, "volume": 15006.0}, {"date": "2022-10-18", "close": 29.26, "volume": 3026.0}, {"date": "2022-10-19", "close": 29.45, "volume": 5284.0}, {"date": "2022-10-20", "close": 29.29, "volume": 10563.0}, {"date": "2022-10-21", "close": 29.35, "volume": 5196.0}, {"date": "2022-10-24", "close": 29.5, "volume": 3644.0}, {"date": "2022-10-25", "close": 29.31, "volume": 26786.0}, {"date": "2022-10-26", "close": 29.21, "volume": 30631.0}, {"date": "2022-10-27", "close": 28.95, "volume": 15905.0}, {"date": "2022-10-28", "close": 29.3, "volume": 109371.0}, {"date": "2022-10-31", "close": 29.62, "volume": 68049.0}, {"date": "2022-11-01", "close": 30.26, "volume": 17917.0}, {"date": "2022-11-02", "close": 30.98, "volume": 20416.0}, {"date": "2022-11-03", "close": 32.0, "volume": 26294.0}, {"date": "2022-11-04", "close": 33.23, "volume": 12610.0}, {"date": "2022-11-07", "close": 33.25, "volume": 28139.0}, {"date": "2022-11-08", "close": 33.7, "volume": 21230.0}, {"date": "2022-11-09", "close": 33.62, "volume": 26531.0}, {"date": "2022-11-10", "close": 33.91, "volume": 13561.0}, {"date": "2022-11-11", "close": 33.93, "volume": 8829.0}, {"date": "2022-11-14", "close": 34.1, "volume": 5789.0}, {"date": "2022-11-15", "close": 34.01, "volume": 21024.0}, {"date": "2022-11-16", "close": 33.89, "volume": 17591.0}, {"date": "2022-11-17", "close": 33.77, "volume": 9413.0}, {"date": "2022-11-18", "close": 34.02, "volume": 16575.0}, {"date": "2022-11-21", "close": 34.88, "volume": 11271.0}, {"date": "2022-11-22", "close": 34.9, "volume": 31708.0}, {"date": "2022-11-23", "close": 34.9, "volume": 9860.0}, {"date": "2022-11-25", "close": 34.88, "volume": 7426.0}, {"date": "2022-11-28", "close": 34.82, "volume": 13856.0}, {"date": "2022-11-29", "close": 34.27, "volume": 20710.0}, {"date": "2022-11-30", "close": 34.7, "volume": 32419.0}, {"date": "2022-12-01", "close": 34.84, "volume": 4649.0}, {"date": "2022-12-02", "close": 34.87, "volume": 8253.0}, {"date": "2022-12-05", "close": 34.6, "volume": 8761.0}, {"date": "2022-12-06", "close": 34.7, "volume": 10745.0}, {"date": "2022-12-07", "close": 34.49, "volume": 22294.0}, {"date": "2022-12-08", "close": 34.09, "volume": 17529.0}, {"date": "2022-12-09", "close": 33.99, "volume": 13698.0}, {"date": "2022-12-12", "close": 33.77, "volume": 8617.0}, {"date": "2022-12-13", "close": 33.8, "volume": 17225.0}, {"date": "2022-12-14", "close": 33.5, "volume": 5749.0}, {"date": "2022-12-15", "close": 32.99, "volume": 45857.0}, {"date": "2022-12-16", "close": 32.8, "volume": 9618.0}, {"date": "2022-12-19", "close": 32.71, "volume": 6137.0}, {"date": "2022-12-20", "close": 32.73, "volume": 10409.0}, {"date": "2022-12-21", "close": 32.76, "volume": 24633.0}, {"date": "2022-12-22", "close": 32.68, "volume": 12047.0}, {"date": "2022-12-23", "close": 33.12, "volume": 36511.0}, {"date": "2022-12-27", "close": 33.26, "volume": 11086.0}, {"date": "2022-12-28", "close": 33.31, "volume": 3707.0}, {"date": "2022-12-29", "close": 33.68, "volume": 28135.0}, {"date": "2022-12-30", "close": 34.13, "volume": 6158.0}, {"date": "2023-01-03", "close": 34.13, "volume": 10566.0}, {"date": "2023-01-04", "close": 33.74, "volume": 9458.0}, {"date": "2023-01-05", "close": 33.72, "volume": 9780.0}, {"date": "2023-01-06", "close": 34.07, "volume": 4830.0}, {"date": "2023-01-09", "close": 34.07, "volume": 5839.0}, {"date": "2023-01-10", "close": 33.77, "volume": 9794.0}, {"date": "2023-01-11", "close": 33.55, "volume": 25888.0}, {"date": "2023-01-12", "close": 33.45, "volume": 3053.0}, {"date": "2023-01-13", "close": 33.52, "volume": 4634.0}, {"date": "2023-01-17", "close": 33.2, "volume": 5359.0}, {"date": "2023-01-18", "close": 33.11, "volume": 11261.0}, {"date": "2023-01-19", "close": 33.09, "volume": 5897.0}, {"date": "2023-01-20", "close": 33.31, "volume": 14424.0}, {"date": "2023-01-23", "close": 33.36, "volume": 8118.0}, {"date": "2023-01-24", "close": 33.4, "volume": 8167.0}, {"date": "2023-01-25", "close": 33.14, "volume": 22983.0}, {"date": "2023-01-26", "close": 33.34, "volume": 3324.0}, {"date": "2023-01-27", "close": 33.16, "volume": 22889.0}, {"date": "2023-01-30", "close": 33.18, "volume": 71504.0}, {"date": "2023-01-31", "close": 33.3, "volume": 16096.0}, {"date": "2023-02-01", "close": 33.2, "volume": 9264.0}, {"date": "2023-02-02", "close": 33.2, "volume": 14068.0}, {"date": "2023-02-03", "close": 34.06, "volume": 11492.0}, {"date": "2023-02-06", "close": 34.0, "volume": 8427.0}, {"date": "2023-02-07", "close": 34.21, "volume": 29632.0}, {"date": "2023-02-08", "close": 34.24, "volume": 30522.0}, {"date": "2023-02-09", "close": 34.72, "volume": 50372.0}, {"date": "2023-02-10", "close": 35.23, "volume": 11785.0}, {"date": "2023-02-13", "close": 35.47, "volume": 21181.0}, {"date": "2023-02-14", "close": 35.45, "volume": 18617.0}, {"date": "2023-02-15", "close": 35.27, "volume": 13309.0}, {"date": "2023-02-16", "close": 34.91, "volume": 12413.0}, {"date": "2023-02-17", "close": 34.85, "volume": 12022.0}, {"date": "2023-02-21", "close": 34.45, "volume": 12999.0}, {"date": "2023-02-22", "close": 34.19, "volume": 13752.0}, {"date": "2023-02-23", "close": 34.15, "volume": 13889.0}, {"date": "2023-02-24", "close": 34.04, "volume": 16406.0}, {"date": "2023-02-27", "close": 33.94, "volume": 8306.0}, {"date": "2023-02-28", "close": 33.78, "volume": 8743.0}, {"date": "2023-03-01", "close": 33.55, "volume": 9305.0}, {"date": "2023-03-02", "close": 33.18, "volume": 29874.0}, {"date": "2023-03-03", "close": 33.55, "volume": 16213.0}, {"date": "2023-03-06", "close": 33.43, "volume": 5849.0}, {"date": "2023-03-07", "close": 32.86, "volume": 26884.0}, {"date": "2023-03-08", "close": 32.74, "volume": 18756.0}, {"date": "2023-03-09", "close": 31.89, "volume": 27711.0}, {"date": "2023-03-10", "close": 31.2, "volume": 33507.0}, {"date": "2023-03-13", "close": 28.68, "volume": 44742.0}, {"date": "2023-03-14", "close": 28.66, "volume": 27489.0}, {"date": "2023-03-15", "close": 28.26, "volume": 34572.0}, {"date": "2023-03-16", "close": 28.5, "volume": 33162.0}, {"date": "2023-03-17", "close": 28.26, "volume": 57796.0}, {"date": "2023-03-20", "close": 27.98, "volume": 18184.0}, {"date": "2023-03-21", "close": 28.47, "volume": 19968.0}, {"date": "2023-03-22", "close": 28.09, "volume": 23792.0}, {"date": "2023-03-23", "close": 27.73, "volume": 12166.0}, {"date": "2023-03-24", "close": 28.04, "volume": 21338.0}, {"date": "2023-03-27", "close": 28.02, "volume": 14901.0}, {"date": "2023-03-28", "close": 27.68, "volume": 28447.0}, {"date": "2023-03-29", "close": 27.39, "volume": 47049.0}, {"date": "2023-03-30", "close": 27.16, "volume": 25019.0}, {"date": "2023-03-31", "close": 27.02, "volume": 38895.0}, {"date": "2023-04-03", "close": 27.0, "volume": 41021.0}, {"date": "2023-04-04", "close": 27.05, "volume": 135944.0}, {"date": "2023-04-05", "close": 26.82, "volume": 27560.0}, {"date": "2023-04-06", "close": 26.86, "volume": 16462.0}, {"date": "2023-04-10", "close": 27.0, "volume": 33950.0}, {"date": "2023-04-11", "close": 27.18, "volume": 33001.0}, {"date": "2023-04-12", "close": 27.15, "volume": 36554.0}, {"date": "2023-04-13", "close": 27.03, "volume": 21970.0}, {"date": "2023-04-14", "close": 26.95, "volume": 21942.0}, {"date": "2023-04-17", "close": 26.77, "volume": 33858.0}, {"date": "2023-04-18", "close": 26.6, "volume": 44184.0}, {"date": "2023-04-19", "close": 26.97, "volume": 38402.0}, {"date": "2023-04-20", "close": 27.3, "volume": 21046.0}, {"date": "2023-04-21", "close": 27.28, "volume": 19876.0}, {"date": "2023-04-24", "close": 26.84, "volume": 16103.0}, {"date": "2023-04-25", "close": 25.87, "volume": 23260.0}, {"date": "2023-04-26", "close": 25.97, "volume": 28312.0}, {"date": "2023-04-27", "close": 26.15, "volume": 26293.0}, {"date": "2023-04-28", "close": 25.75, "volume": 62908.0}, {"date": "2023-05-01", "close": 24.96, "volume": 37464.0}, {"date": "2023-05-02", "close": 23.47, "volume": 51206.0}, {"date": "2023-05-03", "close": 23.29, "volume": 28660.0}, {"date": "2023-05-04", "close": 22.68, "volume": 34465.0}, {"date": "2023-05-05", "close": 22.92, "volume": 32973.0}, {"date": "2023-05-08", "close": 22.75, "volume": 26028.0}, {"date": "2023-05-09", "close": 22.98, "volume": 21470.0}, {"date": "2023-05-10", "close": 23.1, "volume": 16038.0}, {"date": "2023-05-11", "close": 22.81, "volume": 17465.0}, {"date": "2023-05-12", "close": 22.87, "volume": 13356.0}, {"date": "2023-05-15", "close": 22.93, "volume": 13658.0}, {"date": "2023-05-16", "close": 22.745, "volume": 15424.0}, {"date": "2023-05-17", "close": 23.19, "volume": 23437.0}, {"date": "2023-05-18", "close": 23.36, "volume": 15168.0}, {"date": "2023-05-19", "close": 23.38, "volume": 39628.0}, {"date": "2023-05-22", "close": 23.42, "volume": 27293.0}, {"date": "2023-05-23", "close": 23.43, "volume": 23340.0}, {"date": "2023-05-24", "close": 23.4, "volume": 26485.0}, {"date": "2023-05-25", "close": 23.54, "volume": 15279.0}, {"date": "2023-05-26", "close": 23.6, "volume": 12262.0}, {"date": "2023-05-30", "close": 23.56, "volume": 16875.0}, {"date": "2023-05-31", "close": 23.56, "volume": 27581.0}, {"date": "2023-06-01", "close": 23.66, "volume": 34697.0}, {"date": "2023-06-02", "close": 24.05, "volume": 37746.0}, {"date": "2023-06-05", "close": 24.1, "volume": 13461.0}, {"date": "2023-06-06", "close": 24.7, "volume": 65961.0}, {"date": "2023-06-07", "close": 25.34, "volume": 24209.0}, {"date": "2023-06-08", "close": 25.54, "volume": 30131.0}, {"date": "2023-06-09", "close": 25.59, "volume": 25470.0}, {"date": "2023-06-12", "close": 25.36, "volume": 23536.0}, {"date": "2023-06-13", "close": 25.53, "volume": 32648.0}, {"date": "2023-06-14", "close": 25.51, "volume": 25761.0}, {"date": "2023-06-15", "close": 25.6, "volume": 23053.0}, {"date": "2023-06-16", "close": 25.45, "volume": 68469.0}, {"date": "2023-06-20", "close": 25.41, "volume": 34971.0}, {"date": "2023-06-21", "close": 25.41, "volume": 44293.0}, {"date": "2023-06-22", "close": 25.18, "volume": 45500.0}, {"date": "2023-06-23", "close": 24.8, "volume": 949037.0}, {"date": "2023-06-26", "close": 24.76, "volume": 44645.0}, {"date": "2023-06-27", "close": 25.25, "volume": 48480.0}, {"date": "2023-06-28", "close": 25.25, "volume": 44744.0}, {"date": "2023-06-29", "close": 25.65, "volume": 37170.0}, {"date": "2023-06-30", "close": 25.58, "volume": 24432.0}, {"date": "2023-07-03", "close": 25.75, "volume": 6482.0}, {"date": "2023-07-05", "close": 25.81, "volume": 25076.0}, {"date": "2023-07-06", "close": 25.54, "volume": 38539.0}, {"date": "2023-07-07", "close": 25.77, "volume": 45858.0}, {"date": "2023-07-10", "close": 25.61, "volume": 19594.0}, {"date": "2023-07-11", "close": 25.48, "volume": 35148.0}, {"date": "2023-07-12", "close": 25.63, "volume": 12982.0}, {"date": "2023-07-13", "close": 27.27, "volume": 41238.0}, {"date": "2023-07-14", "close": 26.97, "volume": 18453.0}, {"date": "2023-07-17", "close": 27.36, "volume": 16657.0}, {"date": "2023-07-18", "close": 27.98, "volume": 23338.0}, {"date": "2023-07-19", "close": 28.5, "volume": 11862.0}, {"date": "2023-07-20", "close": 28.48, "volume": 23164.0}, {"date": "2023-07-21", "close": 28.25, "volume": 12174.0}, {"date": "2023-07-24", "close": 28.94, "volume": 15690.0}, {"date": "2023-07-25", "close": 29.06, "volume": 16732.0}, {"date": "2023-07-26", "close": 30.94, "volume": 30716.0}, {"date": "2023-07-27", "close": 31.05, "volume": 16529.0}, {"date": "2023-07-28", "close": 31.63, "volume": 17155.0}, {"date": "2023-07-31", "close": 31.29, "volume": 32046.0}, {"date": "2023-08-01", "close": 31.2, "volume": 16218.0}, {"date": "2023-08-02", "close": 31.24, "volume": 28553.0}, {"date": "2023-08-03", "close": 31.04, "volume": 19058.0}, {"date": "2023-08-04", "close": 30.93, "volume": 12216.0}, {"date": "2023-08-07", "close": 30.95, "volume": 27299.0}, {"date": "2023-08-08", "close": 30.71, "volume": 16135.0}, {"date": "2023-08-09", "close": 30.41, "volume": 30924.0}, {"date": "2023-08-10", "close": 30.12, "volume": 11071.0}, {"date": "2023-08-11", "close": 30.17, "volume": 12232.0}, {"date": "2023-08-14", "close": 29.67, "volume": 13821.0}, {"date": "2023-08-15", "close": 28.9, "volume": 22314.0}, {"date": "2023-08-16", "close": 28.65, "volume": 11324.0}, {"date": "2023-08-17", "close": 28.67, "volume": 7815.0}, {"date": "2023-08-18", "close": 29.29, "volume": 39479.0}, {"date": "2023-08-21", "close": 29.1, "volume": 9034.0}, {"date": "2023-08-22", "close": 28.53, "volume": 16531.0}, {"date": "2023-08-23", "close": 28.55, "volume": 10369.0}, {"date": "2023-08-24", "close": 28.74, "volume": 11544.0}, {"date": "2023-08-25", "close": 28.5, "volume": 8357.0}, {"date": "2023-08-28", "close": 28.53, "volume": 8650.0}, {"date": "2023-08-29", "close": 28.73, "volume": 9336.0}, {"date": "2023-08-30", "close": 28.42, "volume": 14610.0}, {"date": "2023-08-31", "close": 28.36, "volume": 21178.0}, {"date": "2023-09-01", "close": 29.14, "volume": 8476.0}, {"date": "2023-09-05", "close": 28.6, "volume": 10884.0}, {"date": "2023-09-06", "close": 28.31, "volume": 11509.0}, {"date": "2023-09-07", "close": 28.71, "volume": 26473.0}, {"date": "2023-09-08", "close": 29.2, "volume": 18282.0}, {"date": "2023-09-11", "close": 29.23, "volume": 12117.0}, {"date": "2023-09-12", "close": 29.14, "volume": 18309.0}, {"date": "2023-09-13", "close": 28.79, "volume": 24172.0}, {"date": "2023-09-14", "close": 29.18, "volume": 19097.0}, {"date": "2023-09-15", "close": 28.84, "volume": 55135.0}, {"date": "2023-09-18", "close": 28.21, "volume": 28661.0}, {"date": "2023-09-19", "close": 27.93, "volume": 12484.0}, {"date": "2023-09-20", "close": 27.51, "volume": 17776.0}, {"date": "2023-09-21", "close": 27.34, "volume": 10801.0}, {"date": "2023-09-22", "close": 27.06, "volume": 12121.0}, {"date": "2023-09-25", "close": 27.73, "volume": 8605.0}, {"date": "2023-09-26", "close": 27.37, "volume": 10771.0}, {"date": "2023-09-27", "close": 27.15, "volume": 10175.0}, {"date": "2023-09-28", "close": 27.23, "volume": 9033.0}, {"date": "2023-09-29", "close": 27.1, "volume": 15641.0}, {"date": "2023-10-02", "close": 26.89, "volume": 9171.0}, {"date": "2023-10-03", "close": 26.7, "volume": 11533.0}, {"date": "2023-10-04", "close": 27.08, "volume": 9574.0}, {"date": "2023-10-05", "close": 27.8, "volume": 13991.0}, {"date": "2023-10-06", "close": 27.69, "volume": 16807.0}, {"date": "2023-10-09", "close": 27.75, "volume": 7175.0}, {"date": "2023-10-10", "close": 27.8, "volume": 9863.0}, {"date": "2023-10-11", "close": 27.72, "volume": 8132.0}, {"date": "2023-10-12", "close": 27.66, "volume": 8885.0}, {"date": "2023-10-13", "close": 27.66, "volume": 13633.0}, {"date": "2023-10-16", "close": 28.0, "volume": 13153.0}, {"date": "2023-10-17", "close": 28.45, "volume": 11522.0}, {"date": "2023-10-18", "close": 28.21, "volume": 9158.0}, {"date": "2023-10-19", "close": 28.25, "volume": 8853.0}, {"date": "2023-10-20", "close": 27.81, "volume": 11733.0}, {"date": "2023-10-23", "close": 27.27, "volume": 13211.0}, {"date": "2023-10-24", "close": 27.0, "volume": 19907.0}, {"date": "2023-10-25", "close": 27.04, "volume": 9329.0}, {"date": "2023-10-26", "close": 27.9, "volume": 11603.0}, {"date": "2023-10-27", "close": 27.7, "volume": 9737.0}, {"date": "2023-10-30", "close": 28.0, "volume": 9676.0}, {"date": "2023-10-31", "close": 28.19, "volume": 14996.0}, {"date": "2023-11-01", "close": 28.01, "volume": 7727.0}, {"date": "2023-11-02", "close": 28.47, "volume": 22628.0}, {"date": "2023-11-03", "close": 29.45, "volume": 12054.0}, {"date": "2023-11-06", "close": 29.5, "volume": 5315.0}, {"date": "2023-11-07", "close": 29.38, "volume": 15190.0}, {"date": "2023-11-08", "close": 29.0, "volume": 6563.0}, {"date": "2023-11-09", "close": 28.75, "volume": 10962.0}, {"date": "2023-11-10", "close": 28.415, "volume": 10304.0}, {"date": "2023-11-13", "close": 28.51, "volume": 4398.0}, {"date": "2023-11-14", "close": 29.48, "volume": 31917.0}, {"date": "2023-11-15", "close": 29.6, "volume": 8902.0}, {"date": "2023-11-16", "close": 29.6, "volume": 6252.0}, {"date": "2023-11-17", "close": 29.69, "volume": 19961.0}, {"date": "2023-11-20", "close": 29.48, "volume": 5528.0}, {"date": "2023-11-21", "close": 29.3, "volume": 9585.0}, {"date": "2023-11-22", "close": 29.44, "volume": 10232.0}, {"date": "2023-11-24", "close": 29.45, "volume": 6580.0}, {"date": "2023-11-27", "close": 29.11, "volume": 22087.0}, {"date": "2023-11-28", "close": 29.17, "volume": 12305.0}, {"date": "2023-11-29", "close": 29.25, "volume": 27608.0}, {"date": "2023-11-30", "close": 29.14, "volume": 10889.0}, {"date": "2023-12-01", "close": 29.95, "volume": 34325.0}, {"date": "2023-12-04", "close": 30.19, "volume": 35179.0}, {"date": "2023-12-05", "close": 30.0, "volume": 22253.0}, {"date": "2023-12-06", "close": 29.9, "volume": 15812.0}, {"date": "2023-12-07", "close": 30.39, "volume": 16912.0}, {"date": "2023-12-08", "close": 30.6, "volume": 24020.0}, {"date": "2023-12-11", "close": 30.5, "volume": 19059.0}, {"date": "2023-12-12", "close": 30.6, "volume": 16786.0}, {"date": "2023-12-13", "close": 31.21, "volume": 65492.0}, {"date": "2023-12-14", "close": 31.65, "volume": 36098.0}, {"date": "2023-12-15", "close": 31.9, "volume": 109978.0}, {"date": "2023-12-18", "close": 31.76, "volume": 38515.0}, {"date": "2023-12-19", "close": 31.66, "volume": 43217.0}, {"date": "2023-12-20", "close": 31.38, "volume": 39384.0}, {"date": "2023-12-21", "close": 31.5, "volume": 27126.0}, {"date": "2023-12-22", "close": 31.56, "volume": 31186.0}, {"date": "2023-12-26", "close": 31.59, "volume": 44111.0}, {"date": "2023-12-27", "close": 31.65, "volume": 19014.0}, {"date": "2023-12-28", "close": 31.81, "volume": 25364.0}, {"date": "2023-12-29", "close": 31.46, "volume": 14124.0}, {"date": "2024-01-02", "close": 31.36, "volume": 21643.0}, {"date": "2024-01-03", "close": 30.34, "volume": 24460.0}, {"date": "2024-01-04", "close": 30.05, "volume": 16794.0}, {"date": "2024-01-05", "close": 30.05, "volume": 31429.0}, {"date": "2024-01-08", "close": 29.9, "volume": 12163.0}, {"date": "2024-01-09", "close": 29.03, "volume": 14207.0}, {"date": "2024-01-10", "close": 29.21, "volume": 16217.0}, {"date": "2024-01-11", "close": 29.25, "volume": 14990.0}, {"date": "2024-01-12", "close": 28.88, "volume": 10228.0}, {"date": "2024-01-16", "close": 28.58, "volume": 12011.0}, {"date": "2024-01-17", "close": 28.86, "volume": 11044.0}, {"date": "2024-01-18", "close": 28.86, "volume": 7117.0}, {"date": "2024-01-19", "close": 29.49, "volume": 19201.0}, {"date": "2024-01-22", "close": 30.25, "volume": 13836.0}, {"date": "2024-01-23", "close": 29.47, "volume": 19060.0}, {"date": "2024-01-24", "close": 29.61, "volume": 6850.0}, {"date": "2024-01-25", "close": 29.69, "volume": 17161.0}, {"date": "2024-01-26", "close": 29.35, "volume": 9186.0}, {"date": "2024-01-29", "close": 29.1, "volume": 11489.0}, {"date": "2024-01-30", "close": 29.3, "volume": 10863.0}, {"date": "2024-01-31", "close": 27.97, "volume": 11290.0}, {"date": "2024-02-01", "close": 27.92, "volume": 29424.0}, {"date": "2024-02-02", "close": 27.01, "volume": 12925.0}, {"date": "2024-02-05", "close": 27.13, "volume": 13961.0}, {"date": "2024-02-06", "close": 27.0, "volume": 17809.0}, {"date": "2024-02-07", "close": 26.8, "volume": 12177.0}, {"date": "2024-02-08", "close": 26.72, "volume": 12682.0}, {"date": "2024-02-09", "close": 26.66, "volume": 11876.0}, {"date": "2024-02-12", "close": 27.24, "volume": 12252.0}, {"date": "2024-02-13", "close": 26.08, "volume": 26580.0}, {"date": "2024-02-14", "close": 26.8, "volume": 19685.0}, {"date": "2024-02-15", "close": 27.79, "volume": 34899.0}, {"date": "2024-02-16", "close": 27.98, "volume": 7059.0}, {"date": "2024-02-20", "close": 26.84, "volume": 10333.0}, {"date": "2024-02-21", "close": 26.66, "volume": 29011.0}, {"date": "2024-02-22", "close": 26.54, "volume": 23961.0}, {"date": "2024-02-23", "close": 26.79, "volume": 16474.0}, {"date": "2024-02-26", "close": 26.57, "volume": 7583.0}, {"date": "2024-02-27", "close": 26.75, "volume": 8162.0}, {"date": "2024-02-28", "close": 26.01, "volume": 11082.0}, {"date": "2024-02-29", "close": 26.2, "volume": 35819.0}, {"date": "2024-03-01", "close": 25.5, "volume": 9638.0}, {"date": "2024-03-04", "close": 25.6, "volume": 11246.0}, {"date": "2024-03-05", "close": 26.57, "volume": 7265.0}, {"date": "2024-03-06", "close": 26.5, "volume": 8001.0}, {"date": "2024-03-07", "close": 26.6, "volume": 16156.0}, {"date": "2024-03-08", "close": 26.6, "volume": 11586.0}, {"date": "2024-03-11", "close": 26.56, "volume": 7252.0}, {"date": "2024-03-12", "close": 26.1, "volume": 5671.0}, {"date": "2024-03-13", "close": 26.33, "volume": 9925.0}, {"date": "2024-03-14", "close": 25.61, "volume": 16458.0}, {"date": "2024-03-15", "close": 26.29, "volume": 29016.0}, {"date": "2024-03-18", "close": 25.53, "volume": 10171.0}, {"date": "2024-03-19", "close": 26.1, "volume": 10229.0}, {"date": "2024-03-20", "close": 26.5, "volume": 7952.0}, {"date": "2024-03-21", "close": 26.88, "volume": 10913.0}, {"date": "2024-03-22", "close": 26.51, "volume": 5700.0}, {"date": "2024-03-25", "close": 26.26, "volume": 8260.0}, {"date": "2024-03-26", "close": 25.7, "volume": 12247.0}, {"date": "2024-03-27", "close": 26.48, "volume": 8851.0}, {"date": "2024-03-28", "close": 26.92, "volume": 7116.0}, {"date": "2024-04-01", "close": 26.43, "volume": 4730.0}, {"date": "2024-04-02", "close": 25.55, "volume": 14113.0}, {"date": "2024-04-03", "close": 25.53, "volume": 7500.0}, {"date": "2024-04-04", "close": 25.44, "volume": 5378.0}, {"date": "2024-04-05", "close": 25.75, "volume": 4621.0}, {"date": "2024-04-08", "close": 25.82, "volume": 4730.0}, {"date": "2024-04-09", "close": 25.31, "volume": 3200.0}, {"date": "2024-04-10", "close": 24.49, "volume": 23662.0}, {"date": "2024-04-11", "close": 25.05, "volume": 15314.0}, {"date": "2024-04-12", "close": 24.9, "volume": 9133.0}, {"date": "2024-04-15", "close": 24.7, "volume": 10920.0}, {"date": "2024-04-16", "close": 24.53, "volume": 11982.0}, {"date": "2024-04-17", "close": 24.39, "volume": 7552.0}, {"date": "2024-04-18", "close": 24.37, "volume": 14237.0}, {"date": "2024-04-19", "close": 24.81, "volume": 8726.0}, {"date": "2024-04-22", "close": 25.07, "volume": 10327.0}, {"date": "2024-04-23", "close": 24.87, "volume": 10920.0}, {"date": "2024-04-24", "close": 26.32, "volume": 9951.0}, {"date": "2024-04-25", "close": 25.12, "volume": 12790.0}, {"date": "2024-04-26", "close": 25.25, "volume": 7545.0}, {"date": "2024-04-29", "close": 24.6, "volume": 6117.0}, {"date": "2024-04-30", "close": 24.4, "volume": 8901.0}, {"date": "2024-05-01", "close": 25.77, "volume": 8110.0}, {"date": "2024-05-02", "close": 26.01, "volume": 6919.0}, {"date": "2024-05-03", "close": 26.1, "volume": 8003.0}, {"date": "2024-05-06", "close": 26.0, "volume": 7317.0}, {"date": "2024-05-07", "close": 25.36, "volume": 9135.0}, {"date": "2024-05-08", "close": 25.89, "volume": 9675.0}, {"date": "2024-05-09", "close": 26.12, "volume": 10898.0}, {"date": "2024-05-10", "close": 26.12, "volume": 7738.0}, {"date": "2024-05-13", "close": 25.33, "volume": 7185.0}, {"date": "2024-05-14", "close": 25.38, "volume": 6459.0}, {"date": "2024-05-15", "close": 25.91, "volume": 9815.0}, {"date": "2024-05-16", "close": 25.9, "volume": 11361.0}, {"date": "2024-05-17", "close": 26.24, "volume": 11520.0}, {"date": "2024-05-20", "close": 25.95, "volume": 5431.0}, {"date": "2024-05-21", "close": 25.66, "volume": 2120.0}, {"date": "2024-05-22", "close": 26.17, "volume": 7995.0}, {"date": "2024-05-23", "close": 25.25, "volume": 14004.0}, {"date": "2024-05-24", "close": 25.93, "volume": 10850.0}, {"date": "2024-05-28", "close": 26.0, "volume": 7577.0}, {"date": "2024-05-29", "close": 24.51, "volume": 14914.0}, {"date": "2024-05-30", "close": 24.4, "volume": 12216.0}, {"date": "2024-05-31", "close": 24.75, "volume": 8107.0}, {"date": "2024-06-03", "close": 24.6, "volume": 9566.0}, {"date": "2024-06-04", "close": 24.32, "volume": 7025.0}, {"date": "2024-06-05", "close": 24.99, "volume": 11295.0}, {"date": "2024-06-06", "close": 24.85, "volume": 6023.0}, {"date": "2024-06-07", "close": 24.92, "volume": 6470.0}, {"date": "2024-06-10", "close": 25.15, "volume": 31995.0}, {"date": "2024-06-11", "close": 25.03, "volume": 6366.0}, {"date": "2024-06-12", "close": 25.43, "volume": 5599.0}, {"date": "2024-06-13", "close": 25.2, "volume": 4323.0}, {"date": "2024-06-14", "close": 24.85, "volume": 6980.0}, {"date": "2024-06-17", "close": 25.98, "volume": 24742.0}, {"date": "2024-06-18", "close": 25.99, "volume": 20059.0}, {"date": "2024-06-20", "close": 26.05, "volume": 5030.0}, {"date": "2024-06-21", "close": 26.24, "volume": 28940.0}, {"date": "2024-06-24", "close": 26.2, "volume": 5074.0}, {"date": "2024-06-25", "close": 25.56, "volume": 4138.0}, {"date": "2024-06-26", "close": 25.65, "volume": 10721.0}, {"date": "2024-06-27", "close": 26.26, "volume": 6937.0}, {"date": "2024-06-28", "close": 27.09, "volume": 100397.0}, {"date": "2024-07-01", "close": 26.84, "volume": 13455.0}, {"date": "2024-07-02", "close": 26.13, "volume": 13130.0}, {"date": "2024-07-03", "close": 25.6, "volume": 8471.0}, {"date": "2024-07-05", "close": 24.85, "volume": 32484.0}, {"date": "2024-07-08", "close": 25.67, "volume": 16966.0}, {"date": "2024-07-09", "close": 25.61, "volume": 10266.0}, {"date": "2024-07-10", "close": 25.82, "volume": 12823.0}, {"date": "2024-07-11", "close": 27.18, "volume": 22628.0}, {"date": "2024-07-12", "close": 27.73, "volume": 17063.0}, {"date": "2024-07-15", "close": 27.77, "volume": 19326.0}, {"date": "2024-07-16", "close": 29.95, "volume": 25280.0}, {"date": "2024-07-17", "close": 29.89, "volume": 21506.0}, {"date": "2024-07-18", "close": 29.19, "volume": 9912.0}, {"date": "2024-07-19", "close": 29.6, "volume": 9131.0}, {"date": "2024-07-22", "close": 29.38, "volume": 10569.0}, {"date": "2024-07-23", "close": 30.49, "volume": 26185.0}, {"date": "2024-07-24", "close": 31.18, "volume": 14070.0}, {"date": "2024-07-25", "close": 31.72, "volume": 19898.0}, {"date": "2024-07-26", "close": 31.66, "volume": 10413.0}, {"date": "2024-07-29", "close": 29.67, "volume": 10573.0}, {"date": "2024-07-30", "close": 30.8, "volume": 12757.0}, {"date": "2024-07-31", "close": 30.55, "volume": 15765.0}, {"date": "2024-08-01", "close": 28.71, "volume": 19203.0}, {"date": "2024-08-02", "close": 27.75, "volume": 13643.0}, {"date": "2024-08-05", "close": 26.55, "volume": 31300.0}, {"date": "2024-08-06", "close": 27.06, "volume": 11400.0}, {"date": "2024-08-07", "close": 27.12, "volume": 10422.0}, {"date": "2024-08-08", "close": 28.3, "volume": 12013.0}, {"date": "2024-08-09", "close": 28.0, "volume": 8304.0}, {"date": "2024-08-12", "close": 27.86, "volume": 14538.0}, {"date": "2024-08-13", "close": 28.02, "volume": 7631.0}, {"date": "2024-08-14", "close": 28.25, "volume": 12883.0}, {"date": "2024-08-15", "close": 29.33, "volume": 9467.0}, {"date": "2024-08-16", "close": 28.46, "volume": 47064.0}, {"date": "2024-08-19", "close": 29.64, "volume": 12140.0}, {"date": "2024-08-20", "close": 29.8, "volume": 12925.0}, {"date": "2024-08-21", "close": 30.0, "volume": 21173.0}, {"date": "2024-08-22", "close": 30.02, "volume": 9156.0}, {"date": "2024-08-23", "close": 31.07, "volume": 37309.0}, {"date": "2024-08-26", "close": 31.51, "volume": 36026.0}, {"date": "2024-08-27", "close": 30.7, "volume": 8622.0}, {"date": "2024-08-28", "close": 30.7, "volume": 21303.0}, {"date": "2024-08-29", "close": 30.62, "volume": 20502.0}, {"date": "2024-08-30", "close": 31.23, "volume": 12106.0}, {"date": "2024-09-03", "close": 30.93, "volume": 31367.0}, {"date": "2024-09-04", "close": 30.67, "volume": 6981.0}, {"date": "2024-09-05", "close": 29.91, "volume": 8627.0}, {"date": "2024-09-06", "close": 28.9, "volume": 12103.0}, {"date": "2024-09-09", "close": 28.56, "volume": 13666.0}, {"date": "2024-09-10", "close": 29.2, "volume": 9043.0}, {"date": "2024-09-11", "close": 28.71, "volume": 9381.0}, {"date": "2024-09-12", "close": 29.09, "volume": 7113.0}, {"date": "2024-09-13", "close": 30.03, "volume": 11374.0}, {"date": "2024-09-16", "close": 30.3, "volume": 8544.0}, {"date": "2024-09-17", "close": 30.55, "volume": 16070.0}, {"date": "2024-09-18", "close": 30.78, "volume": 19054.0}, {"date": "2024-09-19", "close": 31.42, "volume": 14445.0}, {"date": "2024-09-20", "close": 31.49, "volume": 97309.0}, {"date": "2024-09-23", "close": 31.02, "volume": 6892.0}, {"date": "2024-09-24", "close": 30.62, "volume": 8817.0}, {"date": "2024-09-25", "close": 30.16, "volume": 6846.0}, {"date": "2024-09-26", "close": 30.09, "volume": 7736.0}, {"date": "2024-09-27", "close": 30.14, "volume": 5898.0}, {"date": "2024-09-30", "close": 30.26, "volume": 8572.0}, {"date": "2024-10-01", "close": 29.3, "volume": 8368.0}, {"date": "2024-10-02", "close": 28.85, "volume": 5455.0}, {"date": "2024-10-03", "close": 28.24, "volume": 8158.0}, {"date": "2024-10-04", "close": 28.83, "volume": 3851.0}, {"date": "2024-10-07", "close": 28.38, "volume": 6312.0}, {"date": "2024-10-08", "close": 28.93, "volume": 14557.0}, {"date": "2024-10-09", "close": 28.96, "volume": 13376.0}, {"date": "2024-10-10", "close": 29.18, "volume": 8086.0}, {"date": "2024-10-11", "close": 30.02, "volume": 5807.0}, {"date": "2024-10-14", "close": 30.23, "volume": 4934.0}, {"date": "2024-10-15", "close": 30.66, "volume": 11727.0}, {"date": "2024-10-16", "close": 30.72, "volume": 12070.0}, {"date": "2024-10-17", "close": 31.53, "volume": 7255.0}, {"date": "2024-10-18", "close": 30.7, "volume": 6838.0}, {"date": "2024-10-21", "close": 29.35, "volume": 8640.0}, {"date": "2024-10-22", "close": 29.8, "volume": 2859.0}, {"date": "2024-10-23", "close": 30.13, "volume": 8158.0}, {"date": "2024-10-24", "close": 29.79, "volume": 4885.0}, {"date": "2024-10-25", "close": 29.05, "volume": 7254.0}, {"date": "2024-10-28", "close": 29.5, "volume": 4455.0}, {"date": "2024-10-29", "close": 29.78, "volume": 6874.0}, {"date": "2024-10-30", "close": 30.1, "volume": 6162.0}, {"date": "2024-10-31", "close": 28.88, "volume": 3320.0}, {"date": "2024-11-01", "close": 30.19, "volume": 9690.0}, {"date": "2024-11-04", "close": 30.16, "volume": 6584.0}, {"date": "2024-11-05", "close": 31.28, "volume": 6031.0}, {"date": "2024-11-06", "close": 33.98, "volume": 53978.0}, {"date": "2024-11-07", "close": 31.65, "volume": 36907.0}, {"date": "2024-11-08", "close": 32.2, "volume": 7831.0}, {"date": "2024-11-11", "close": 33.38, "volume": 17123.0}, {"date": "2024-11-12", "close": 32.62, "volume": 11363.0}, {"date": "2024-11-13", "close": 33.02, "volume": 8355.0}, {"date": "2024-11-14", "close": 32.96, "volume": 12674.0}, {"date": "2024-11-15", "close": 31.97, "volume": 12190.0}, {"date": "2024-11-18", "close": 31.66, "volume": 10583.0}, {"date": "2024-11-19", "close": 31.91, "volume": 11764.0}, {"date": "2024-11-20", "close": 32.38, "volume": 9196.0}, {"date": "2024-11-21", "close": 33.05, "volume": 13441.0}, {"date": "2024-11-22", "close": 33.0, "volume": 13621.0}, {"date": "2024-11-25", "close": 33.32, "volume": 15031.0}, {"date": "2024-11-26", "close": 32.42, "volume": 10498.0}, {"date": "2024-11-27", "close": 33.05, "volume": 6371.0}, {"date": "2024-11-29", "close": 32.39, "volume": 15633.0}, {"date": "2024-12-02", "close": 33.39, "volume": 18590.0}, {"date": "2024-12-03", "close": 32.77, "volume": 14051.0}, {"date": "2024-12-04", "close": 33.02, "volume": 8467.0}, {"date": "2024-12-05", "close": 33.06, "volume": 12210.0}, {"date": "2024-12-06", "close": 33.26, "volume": 7501.0}, {"date": "2024-12-09", "close": 32.9, "volume": 8655.0}, {"date": "2024-12-10", "close": 33.03, "volume": 13519.0}, {"date": "2024-12-11", "close": 32.9, "volume": 14067.0}, {"date": "2024-12-12", "close": 32.88, "volume": 17677.0}, {"date": "2024-12-13", "close": 32.71, "volume": 7281.0}, {"date": "2024-12-16", "close": 32.52, "volume": 7121.0}, {"date": "2024-12-17", "close": 32.76, "volume": 16215.0}, {"date": "2024-12-18", "close": 31.4, "volume": 25944.0}, {"date": "2024-12-19", "close": 30.79, "volume": 14506.0}, {"date": "2024-12-20", "close": 31.21, "volume": 56562.0}, {"date": "2024-12-23", "close": 31.04, "volume": 13511.0}, {"date": "2024-12-24", "close": 31.65, "volume": 7910.0}, {"date": "2024-12-26", "close": 31.31, "volume": 5693.0}, {"date": "2024-12-27", "close": 30.52, "volume": 9740.0}, {"date": "2024-12-30", "close": 30.365, "volume": 8783.0}, {"date": "2024-12-31", "close": 30.51, "volume": 8683.0}, {"date": "2025-01-02", "close": 29.73, "volume": 12256.0}, {"date": "2025-01-03", "close": 29.98, "volume": 5303.0}, {"date": "2025-01-06", "close": 29.26, "volume": 11129.0}, {"date": "2025-01-07", "close": 28.93, "volume": 11092.0}, {"date": "2025-01-08", "close": 28.99, "volume": 7236.0}, {"date": "2025-01-10", "close": 28.5, "volume": 19352.0}, {"date": "2025-01-13", "close": 28.56, "volume": 6520.0}, {"date": "2025-01-14", "close": 29.12, "volume": 5824.0}, {"date": "2025-01-15", "close": 29.97, "volume": 9404.0}, {"date": "2025-01-16", "close": 29.21, "volume": 6696.0}, {"date": "2025-01-17", "close": 29.38, "volume": 7150.0}, {"date": "2025-01-21", "close": 29.45, "volume": 12830.0}, {"date": "2025-01-22", "close": 29.03, "volume": 13636.0}, {"date": "2025-01-23", "close": 29.42, "volume": 12509.0}, {"date": "2025-01-24", "close": 29.39, "volume": 9966.0}, {"date": "2025-01-27", "close": 29.52, "volume": 10938.0}, {"date": "2025-01-28", "close": 30.01, "volume": 4207.0}, {"date": "2025-01-29", "close": 30.04, "volume": 11893.0}, {"date": "2025-01-30", "close": 30.15, "volume": 4785.0}, {"date": "2025-01-31", "close": 30.02, "volume": 10164.0}, {"date": "2025-02-03", "close": 29.7, "volume": 10476.0}, {"date": "2025-02-04", "close": 30.27, "volume": 5061.0}, {"date": "2025-02-05", "close": 31.15, "volume": 9511.0}, {"date": "2025-02-06", "close": 31.21, "volume": 5654.0}, {"date": "2025-02-07", "close": 30.93, "volume": 7062.0}, {"date": "2025-02-10", "close": 30.79, "volume": 8141.0}, {"date": "2025-02-11", "close": 31.07, "volume": 7917.0}, {"date": "2025-02-12", "close": 30.29, "volume": 6079.0}, {"date": "2025-02-13", "close": 30.7, "volume": 5657.0}, {"date": "2025-02-14", "close": 30.48, "volume": 5409.0}, {"date": "2025-02-18", "close": 30.5, "volume": 21403.0}, {"date": "2025-02-19", "close": 30.4, "volume": 4808.0}, {"date": "2025-02-20", "close": 30.34, "volume": 12198.0}, {"date": "2025-02-21", "close": 30.8, "volume": 18321.0}, {"date": "2025-02-24", "close": 30.53, "volume": 8709.0}, {"date": "2025-02-25", "close": 30.72, "volume": 15307.0}, {"date": "2025-02-26", "close": 32.04, "volume": 15496.0}, {"date": "2025-02-27", "close": 31.65, "volume": 9997.0}, {"date": "2025-02-28", "close": 32.02, "volume": 26699.0}, {"date": "2025-03-03", "close": 30.75, "volume": 12885.0}, {"date": "2025-03-04", "close": 30.45, "volume": 14134.0}, {"date": "2025-03-05", "close": 30.3, "volume": 14492.0}, {"date": "2025-03-06", "close": 30.25, "volume": 8990.0}, {"date": "2025-03-07", "close": 30.24, "volume": 11635.0}, {"date": "2025-03-10", "close": 29.61, "volume": 15700.0}, {"date": "2025-03-11", "close": 28.99, "volume": 17921.0}, {"date": "2025-03-12", "close": 30.19, "volume": 18513.0}, {"date": "2025-03-13", "close": 29.42, "volume": 13315.0}, {"date": "2025-03-14", "close": 30.115, "volume": 17110.0}, {"date": "2025-03-17", "close": 29.82, "volume": 8201.0}, {"date": "2025-03-18", "close": 30.1, "volume": 27885.0}, {"date": "2025-03-19", "close": 30.61, "volume": 6398.0}, {"date": "2025-03-20", "close": 29.99, "volume": 17820.0}, {"date": "2025-03-21", "close": 30.09, "volume": 41428.0}, {"date": "2025-03-24", "close": 30.27, "volume": 8334.0}, {"date": "2025-03-25", "close": 29.84, "volume": 9703.0}, {"date": "2025-03-26", "close": 30.55, "volume": 5686.0}, {"date": "2025-03-27", "close": 30.97, "volume": 10404.0}, {"date": "2025-03-28", "close": 30.69, "volume": 7707.0}, {"date": "2025-03-31", "close": 30.15, "volume": 19501.0}, {"date": "2025-04-01", "close": 30.23, "volume": 4194.0}, {"date": "2025-04-02", "close": 30.67, "volume": 16737.0}, {"date": "2025-04-03", "close": 28.78, "volume": 12451.0}, {"date": "2025-04-04", "close": 28.84, "volume": 16689.0}, {"date": "2025-04-07", "close": 29.0, "volume": 16636.0}, {"date": "2025-04-08", "close": 28.33, "volume": 13475.0}, {"date": "2025-04-09", "close": 30.42, "volume": 12340.0}, {"date": "2025-04-10", "close": 28.75, "volume": 10453.0}, {"date": "2025-04-11", "close": 29.03, "volume": 5322.0}, {"date": "2025-04-14", "close": 28.57, "volume": 9188.0}, {"date": "2025-04-15", "close": 28.5, "volume": 12897.0}, {"date": "2025-04-16", "close": 29.09, "volume": 10310.0}, {"date": "2025-04-17", "close": 29.56, "volume": 11252.0}, {"date": "2025-04-21", "close": 28.97, "volume": 9515.0}, {"date": "2025-04-22", "close": 30.0, "volume": 7201.0}, {"date": "2025-04-23", "close": 30.63, "volume": 8605.0}, {"date": "2025-04-24", "close": 30.26, "volume": 11563.0}, {"date": "2025-04-25", "close": 29.4, "volume": 23736.0}, {"date": "2025-04-28", "close": 30.63, "volume": 16876.0}, {"date": "2025-04-29", "close": 30.9, "volume": 18009.0}, {"date": "2025-04-30", "close": 30.74, "volume": 22308.0}, {"date": "2025-05-01", "close": 30.49, "volume": 11054.0}, {"date": "2025-05-02", "close": 31.19, "volume": 6217.0}, {"date": "2025-05-05", "close": 30.77, "volume": 6206.0}, {"date": "2025-05-06", "close": 31.03, "volume": 5069.0}, {"date": "2025-05-07", "close": 30.39, "volume": 8361.0}, {"date": "2025-05-08", "close": 31.44, "volume": 7031.0}, {"date": "2025-05-09", "close": 30.64, "volume": 8715.0}, {"date": "2025-05-12", "close": 31.14, "volume": 16917.0}, {"date": "2025-05-13", "close": 31.72, "volume": 6468.0}, {"date": "2025-05-14", "close": 31.9, "volume": 9135.0}, {"date": "2025-05-15", "close": 32.23, "volume": 5196.0}, {"date": "2025-05-16", "close": 31.49, "volume": 11432.0}, {"date": "2025-05-19", "close": 31.66, "volume": 3761.0}, {"date": "2025-05-20", "close": 31.28, "volume": 3249.0}, {"date": "2025-05-21", "close": 30.71, "volume": 8486.0}, {"date": "2025-05-22", "close": 30.39, "volume": 9426.0}, {"date": "2025-05-23", "close": 30.25, "volume": 8433.0}, {"date": "2025-05-27", "close": 31.17, "volume": 6499.0}, {"date": "2025-05-28", "close": 30.35, "volume": 10089.0}, {"date": "2025-05-29", "close": 30.97, "volume": 5117.0}, {"date": "2025-05-30", "close": 30.43, "volume": 8916.0}, {"date": "2025-06-02", "close": 30.42, "volume": 8917.0}, {"date": "2025-06-03", "close": 30.25, "volume": 9628.0}, {"date": "2025-06-04", "close": 30.26, "volume": 11181.0}, {"date": "2025-06-05", "close": 30.15, "volume": 14822.0}, {"date": "2025-06-06", "close": 30.76, "volume": 7871.0}, {"date": "2025-06-09", "close": 29.98, "volume": 24083.0}, {"date": "2025-06-10", "close": 30.76, "volume": 8023.0}, {"date": "2025-06-11", "close": 30.95, "volume": 14660.0}, {"date": "2025-06-12", "close": 30.87, "volume": 9916.0}, {"date": "2025-06-13", "close": 30.18, "volume": 9191.0}, {"date": "2025-06-16", "close": 30.54, "volume": 9983.0}, {"date": "2025-06-17", "close": 30.05, "volume": 6696.0}, {"date": "2025-06-18", "close": 30.48, "volume": 5384.0}, {"date": "2025-06-20", "close": 30.44, "volume": 19141.0}, {"date": "2025-06-23", "close": 31.0, "volume": 7328.0}, {"date": "2025-06-24", "close": 31.41, "volume": 6488.0}, {"date": "2025-06-25", "close": 30.65, "volume": 7898.0}, {"date": "2025-06-26", "close": 31.62, "volume": 7056.0}, {"date": "2025-06-27", "close": 31.72, "volume": 43597.0}, {"date": "2025-06-30", "close": 31.2, "volume": 9277.0}, {"date": "2025-07-01", "close": 31.95, "volume": 9231.0}, {"date": "2025-07-02", "close": 31.78, "volume": 10494.0}, {"date": "2025-07-03", "close": 32.39, "volume": 15073.0}, {"date": "2025-07-07", "close": 31.99, "volume": 11569.0}, {"date": "2025-07-08", "close": 32.11, "volume": 11741.0}, {"date": "2025-07-09", "close": 32.4, "volume": 12115.0}, {"date": "2025-07-10", "close": 32.47, "volume": 10814.0}, {"date": "2025-07-11", "close": 32.22, "volume": 12181.0}, {"date": "2025-07-14", "close": 32.69, "volume": 19007.0}, {"date": "2025-07-15", "close": 31.85, "volume": 13184.0}, {"date": "2025-07-16", "close": 32.4, "volume": 13223.0}, {"date": "2025-07-17", "close": 32.05, "volume": 12686.0}, {"date": "2025-07-18", "close": 32.01, "volume": 18177.0}, {"date": "2025-07-21", "close": 32.33, "volume": 11362.0}, {"date": "2025-07-22", "close": 32.3, "volume": 17021.0}, {"date": "2025-07-23", "close": 34.39, "volume": 52522.0}, {"date": "2025-07-24", "close": 33.21, "volume": 20282.0}, {"date": "2025-07-25", "close": 32.92, "volume": 8411.0}, {"date": "2025-07-28", "close": 33.16, "volume": 8368.0}, {"date": "2025-07-29", "close": 32.15, "volume": 22181.0}, {"date": "2025-07-30", "close": 31.78, "volume": 12121.0}, {"date": "2025-07-31", "close": 31.29, "volume": 24055.0}, {"date": "2025-08-01", "close": 30.97, "volume": 19464.0}, {"date": "2025-08-04", "close": 31.37, "volume": 7523.0}, {"date": "2025-08-05", "close": 31.38, "volume": 6272.0}, {"date": "2025-08-06", "close": 31.33, "volume": 6121.0}, {"date": "2025-08-07", "close": 31.07, "volume": 12999.0}, {"date": "2025-08-08", "close": 30.99, "volume": 5492.0}, {"date": "2025-08-11", "close": 31.46, "volume": 13446.0}, {"date": "2025-08-12", "close": 33.45, "volume": 15510.0}, {"date": "2025-08-13", "close": 33.44, "volume": 16916.0}, {"date": "2025-08-14", "close": 33.26, "volume": 9701.0}, {"date": "2025-08-15", "close": 32.28, "volume": 10959.0}, {"date": "2025-08-18", "close": 32.38, "volume": 15361.0}, {"date": "2025-08-19", "close": 32.4, "volume": 11813.0}, {"date": "2025-08-20", "close": 32.85, "volume": 10911.0}, {"date": "2025-08-21", "close": 32.31, "volume": 7101.0}, {"date": "2025-08-22", "close": 33.39, "volume": 34258.0}, {"date": "2025-08-25", "close": 33.0, "volume": 24010.0}, {"date": "2025-08-26", "close": 33.4, "volume": 13043.0}, {"date": "2025-08-27", "close": 33.37, "volume": 12766.0}, {"date": "2025-08-28", "close": 33.3, "volume": 17606.0}, {"date": "2025-08-29", "close": 33.45, "volume": 22149.0}, {"date": "2025-09-02", "close": 33.445, "volume": 32653.0}, {"date": "2025-09-03", "close": 33.95, "volume": 63135.0}, {"date": "2025-09-04", "close": 34.53, "volume": 23141.0}, {"date": "2025-09-05", "close": 34.54, "volume": 16722.0}, {"date": "2025-09-08", "close": 34.92, "volume": 25511.0}, {"date": "2025-09-09", "close": 34.67, "volume": 74960.0}, {"date": "2025-09-10", "close": 34.63, "volume": 18652.0}, {"date": "2025-09-11", "close": 36.14, "volume": 49730.0}, {"date": "2025-09-12", "close": 36.43, "volume": 20694.0}, {"date": "2025-09-15", "close": 36.47, "volume": 8748.0}, {"date": "2025-09-16", "close": 35.525, "volume": 14694.0}, {"date": "2025-09-17", "close": 35.5, "volume": 21291.0}, {"date": "2025-09-18", "close": 35.72, "volume": 37356.0}, {"date": "2025-09-19", "close": 34.9, "volume": 45619.0}, {"date": "2025-09-22", "close": 34.76, "volume": 18096.0}, {"date": "2025-09-23", "close": 34.46, "volume": 15587.0}, {"date": "2025-09-24", "close": 34.4, "volume": 8728.0}, {"date": "2025-09-25", "close": 34.27, "volume": 11214.0}, {"date": "2025-09-26", "close": 34.2, "volume": 10697.0}, {"date": "2025-09-29", "close": 33.39, "volume": 13575.0}, {"date": "2025-09-30", "close": 33.28, "volume": 13887.0}, {"date": "2025-10-01", "close": 32.92, "volume": 14925.0}, {"date": "2025-10-02", "close": 32.46, "volume": 17013.0}, {"date": "2025-10-03", "close": 32.65, "volume": 16802.0}, {"date": "2025-10-06", "close": 32.7, "volume": 20015.0}, {"date": "2025-10-07", "close": 32.27, "volume": 22757.0}, {"date": "2025-10-08", "close": 32.23, "volume": 12472.0}, {"date": "2025-10-09", "close": 31.98, "volume": 20586.0}, {"date": "2025-10-10", "close": 31.2, "volume": 28009.0}, {"date": "2025-10-13", "close": 31.57, "volume": 12195.0}, {"date": "2025-10-14", "close": 32.44, "volume": 13439.0}, {"date": "2025-10-15", "close": 32.17, "volume": 10029.0}, {"date": "2025-10-16", "close": 31.27, "volume": 21475.0}, {"date": "2025-10-17", "close": 31.46, "volume": 16515.0}, {"date": "2025-10-20", "close": 32.14, "volume": 10767.0}, {"date": "2025-10-21", "close": 32.17, "volume": 10080.0}, {"date": "2025-10-22", "close": 32.47, "volume": 11126.0}, {"date": "2025-10-23", "close": 32.085, "volume": 9652.0}, {"date": "2025-10-24", "close": 32.12, "volume": 7548.0}, {"date": "2025-10-27", "close": 32.0, "volume": 12508.0}, {"date": "2025-10-28", "close": 31.71, "volume": 7055.0}, {"date": "2025-10-29", "close": 31.37, "volume": 14791.0}, {"date": "2025-10-30", "close": 31.25, "volume": 5065.0}, {"date": "2025-10-31", "close": 32.12, "volume": 24498.0}, {"date": "2025-11-03", "close": 32.45, "volume": 21149.0}, {"date": "2025-11-04", "close": 32.51, "volume": 7619.0}, {"date": "2025-11-05", "close": 33.21, "volume": 7114.0}, {"date": "2025-11-06", "close": 32.76, "volume": 6501.0}, {"date": "2025-11-07", "close": 33.01, "volume": 11274.0}, {"date": "2025-11-10", "close": 32.86, "volume": 9264.0}, {"date": "2025-11-11", "close": 33.08, "volume": 4141.0}, {"date": "2025-11-12", "close": 33.37, "volume": 5626.0}, {"date": "2025-11-13", "close": 33.63, "volume": 11642.0}, {"date": "2025-11-14", "close": 33.7, "volume": 10203.0}, {"date": "2025-11-17", "close": 32.47, "volume": 11546.0}, {"date": "2025-11-18", "close": 32.34, "volume": 5953.0}, {"date": "2025-11-19", "close": 32.75, "volume": 10498.0}, {"date": "2025-11-20", "close": 33.28, "volume": 10044.0}, {"date": "2025-11-21", "close": 33.95, "volume": 24005.0}, {"date": "2025-11-24", "close": 33.65, "volume": 11583.0}, {"date": "2025-11-25", "close": 34.81, "volume": 9557.0}, {"date": "2025-11-26", "close": 34.58, "volume": 15079.0}, {"date": "2025-11-28", "close": 34.2, "volume": 7543.0}, {"date": "2025-12-01", "close": 34.8, "volume": 10300.0}, {"date": "2025-12-02", "close": 34.25, "volume": 21110.0}, {"date": "2025-12-03", "close": 34.64, "volume": 33084.0}, {"date": "2025-12-04", "close": 34.6, "volume": 8610.0}, {"date": "2025-12-05", "close": 34.63, "volume": 16300.0}, {"date": "2025-12-08", "close": 34.41, "volume": 13560.0}, {"date": "2025-12-09", "close": 35.195, "volume": 24416.0}, {"date": "2025-12-10", "close": 36.99, "volume": 29152.0}, {"date": "2025-12-11", "close": 37.35, "volume": 20454.0}, {"date": "2025-12-12", "close": 37.32, "volume": 15081.0}, {"date": "2025-12-15", "close": 37.45, "volume": 22204.0}, {"date": "2025-12-16", "close": 37.39, "volume": 22740.0}, {"date": "2025-12-17", "close": 37.45, "volume": 15944.0}, {"date": "2025-12-18", "close": 37.74, "volume": 14223.0}, {"date": "2025-12-19", "close": 36.36, "volume": 43073.0}, {"date": "2025-12-22", "close": 36.3, "volume": 22358.0}, {"date": "2025-12-23", "close": 36.12, "volume": 13994.0}, {"date": "2025-12-24", "close": 36.13, "volume": 11165.0}, {"date": "2025-12-26", "close": 35.82, "volume": 11222.0}, {"date": "2025-12-29", "close": 35.87, "volume": 17902.0}, {"date": "2025-12-30", "close": 35.79, "volume": 11553.0}, {"date": "2025-12-31", "close": 35.8, "volume": 9339.0}, {"date": "2026-01-02", "close": 35.33, "volume": 14736.0}, {"date": "2026-01-05", "close": 36.12, "volume": 14671.0}, {"date": "2026-01-06", "close": 36.0, "volume": 17058.0}, {"date": "2026-01-07", "close": 35.67, "volume": 15264.0}, {"date": "2026-01-08", "close": 36.44, "volume": 9852.0}, {"date": "2026-01-09", "close": 35.85, "volume": 8896.0}, {"date": "2026-01-12", "close": 35.58, "volume": 8440.0}, {"date": "2026-01-13", "close": 35.52, "volume": 16340.0}, {"date": "2026-01-14", "close": 36.3, "volume": 12342.0}, {"date": "2026-01-15", "close": 36.86, "volume": 10633.0}, {"date": "2026-01-16", "close": 36.26, "volume": 12828.0}, {"date": "2026-01-20", "close": 36.07, "volume": 10139.0}, {"date": "2026-01-21", "close": 37.47, "volume": 28805.0}, {"date": "2026-01-22", "close": 37.48, "volume": 19533.0}, {"date": "2026-01-23", "close": 36.71, "volume": 16135.0}, {"date": "2026-01-26", "close": 36.53, "volume": 16567.0}, {"date": "2026-01-27", "close": 37.42, "volume": 12118.0}, {"date": "2026-01-28", "close": 36.69, "volume": 12045.0}, {"date": "2026-01-29", "close": 38.13, "volume": 16737.0}, {"date": "2026-01-30", "close": 38.94, "volume": 34077.0}, {"date": "2026-02-02", "close": 39.12, "volume": 38247.0}, {"date": "2026-02-03", "close": 39.1, "volume": 16478.0}, {"date": "2026-02-04", "close": 39.12, "volume": 22623.0}, {"date": "2026-02-05", "close": 39.62, "volume": 32727.0}, {"date": "2026-02-06", "close": 39.63, "volume": 39693.0}, {"date": "2026-02-09", "close": 39.31, "volume": 12790.0}, {"date": "2026-02-10", "close": 38.95, "volume": 16737.0}, {"date": "2026-02-11", "close": 38.85, "volume": 7900.0}, {"date": "2026-02-12", "close": 39.33, "volume": 28236.0}, {"date": "2026-02-13", "close": 39.05, "volume": 28013.0}, {"date": "2026-02-17", "close": 39.09, "volume": 15814.0}, {"date": "2026-02-18", "close": 38.9, "volume": 15788.0}, {"date": "2026-02-19", "close": 38.54, "volume": 8346.0}, {"date": "2026-02-20", "close": 39.03, "volume": 11898.0}, {"date": "2026-02-23", "close": 37.92, "volume": 21416.0}, {"date": "2026-02-24", "close": 37.84, "volume": 12606.0}, {"date": "2026-02-25", "close": 39.13, "volume": 26025.0}, {"date": "2026-02-26", "close": 39.31, "volume": 13569.0}, {"date": "2026-02-27", "close": 38.08, "volume": 24287.0}, {"date": "2026-03-02", "close": 38.71, "volume": 27594.0}, {"date": "2026-03-03", "close": 38.67, "volume": 21592.0}, {"date": "2026-03-04", "close": 39.05, "volume": 29319.0}, {"date": "2026-03-05", "close": 38.46, "volume": 22204.0}, {"date": "2026-03-06", "close": 38.35, "volume": 26467.0}, {"date": "2026-03-09", "close": 38.51, "volume": 24664.0}, {"date": "2026-03-10", "close": 38.6, "volume": 29713.0}, {"date": "2026-03-11", "close": 38.34, "volume": 19674.0}, {"date": "2026-03-12", "close": 38.27, "volume": 26801.0}, {"date": "2026-03-13", "close": 37.915, "volume": 37320.0}, {"date": "2026-03-16", "close": 38.02, "volume": 26052.0}, {"date": "2026-03-17", "close": 38.21, "volume": 30061.0}, {"date": "2026-03-18", "close": 37.66, "volume": 24213.0}, {"date": "2026-03-19", "close": 38.46, "volume": 30941.0}, {"date": "2026-03-20", "close": 38.19, "volume": 38587.0}, {"date": "2026-03-23", "close": 39.26, "volume": 29058.0}, {"date": "2026-03-24", "close": 39.38, "volume": 26734.0}, {"date": "2026-03-25", "close": 39.24, "volume": 26499.0}, {"date": "2026-03-26", "close": 39.21, "volume": 19312.0}, {"date": "2026-03-27", "close": 38.91, "volume": 16145.0}, {"date": "2026-03-30", "close": 39.2, "volume": 25595.0}, {"date": "2026-03-31", "close": 39.43, "volume": 21913.0}, {"date": "2026-04-01", "close": 40.26, "volume": 210230.0}, {"date": "2026-04-02", "close": 40.35, "volume": 84572.0}, {"date": "2026-04-06", "close": 41.49, "volume": 122020.0}, {"date": "2026-04-07", "close": 41.515, "volume": 63147.0}, {"date": "2026-04-08", "close": 42.26, "volume": 56741.0}, {"date": "2026-04-09", "close": 43.38, "volume": 93961.0}, {"date": "2026-04-10", "close": 41.47, "volume": 27314.0}, {"date": "2026-04-13", "close": 41.22, "volume": 39233.0}, {"date": "2026-04-14", "close": 41.39, "volume": 53508.0}, {"date": "2026-04-15", "close": 41.4, "volume": 29866.0}, {"date": "2026-04-16", "close": 40.69, "volume": 28262.0}, {"date": "2026-04-17", "close": 41.56, "volume": 25100.0}, {"date": "2026-04-20", "close": 41.27, "volume": 19477.0}, {"date": "2026-04-21", "close": 40.19, "volume": 23468.0}, {"date": "2026-04-22", "close": 40.17, "volume": 39886.0}, {"date": "2026-04-23", "close": 40.54, "volume": 14876.0}, {"date": "2026-04-24", "close": 40.65, "volume": 25542.0}, {"date": "2026-04-27", "close": 40.94, "volume": 21110.0}, {"date": "2026-04-28", "close": 41.81, "volume": 27261.0}, {"date": "2026-04-29", "close": 40.59, "volume": 27135.0}, {"date": "2026-04-30", "close": 39.88, "volume": 24607.0}, {"date": "2026-05-01", "close": 40.37, "volume": 42899.0}, {"date": "2026-05-04", "close": 40.26, "volume": 46147.0}, {"date": "2026-05-05", "close": 40.6, "volume": 22285.0}, {"date": "2026-05-06", "close": 41.18, "volume": 19114.0}, {"date": "2026-05-07", "close": 41.43, "volume": 17548.0}, {"date": "2026-05-08", "close": 41.01, "volume": 17869.0}, {"date": "2026-05-11", "close": 39.71, "volume": 23414.0}, {"date": "2026-05-12", "close": 39.26, "volume": 32597.0}, {"date": "2026-05-13", "close": 39.61, "volume": 31851.0}, {"date": "2026-05-14", "close": 39.6, "volume": 21360.0}, {"date": "2026-05-15", "close": 39.16, "volume": 32194.0}, {"date": "2026-05-18", "close": 39.74, "volume": 23770.0}, {"date": "2026-05-19", "close": 39.91, "volume": 12780.0}, {"date": "2026-05-20", "close": 40.43, "volume": 28049.0}, {"date": "2026-05-21", "close": 40.66, "volume": 24932.0}, {"date": "2026-05-22", "close": 40.16, "volume": 24070.0}, {"date": "2026-05-26", "close": 41.02, "volume": 25089.0}, {"date": "2026-05-27", "close": 41.02, "volume": 13839.0}, {"date": "2026-05-28", "close": 40.96, "volume": 20842.0}, {"date": "2026-05-29", "close": 40.58, "volume": 22435.0}, {"date": "2026-06-01", "close": 40.16, "volume": 23303.0}, {"date": "2026-06-02", "close": 40.865, "volume": 27641.0}, {"date": "2026-06-03", "close": 40.13, "volume": 29986.0}, {"date": "2026-06-04", "close": 41.29, "volume": 20579.0}, {"date": "2026-06-05", "close": 41.59, "volume": 15674.0}, {"date": "2026-06-08", "close": 41.38, "volume": 17494.0}, {"date": "2026-06-09", "close": 42.77, "volume": 60932.0}, {"date": "2026-06-10", "close": 43.19, "volume": 29455.0}, {"date": "2026-06-11", "close": 42.2, "volume": 18872.0}, {"date": "2026-06-12", "close": 42.67, "volume": 21782.0}, {"date": "2026-06-15", "close": 42.09, "volume": 12205.0}, {"date": "2026-06-16", "close": 42.1, "volume": 43836.0}, {"date": "2026-06-17", "close": 41.99, "volume": 26767.0}, {"date": "2026-06-18", "close": 42.53, "volume": 30702.0}, {"date": "2026-06-22", "close": 42.49, "volume": 22083.0}, {"date": "2026-06-23", "close": 43.85, "volume": 152048.0}, {"date": "2026-06-24", "close": 44.61, "volume": 42121.0}, {"date": "2026-06-25", "close": 44.13, "volume": 29406.0}, {"date": "2026-06-26", "close": 44.8, "volume": 225006.0}, {"date": "2026-06-29", "close": 44.63, "volume": 37782.0}, {"date": "2026-06-30", "close": 44.81, "volume": 20558.0}, {"date": "2026-07-01", "close": 45.4, "volume": 49476.0}, {"date": "2026-07-02", "close": 44.67, "volume": 26782.0}, {"date": "2026-07-06", "close": 43.98, "volume": 24837.0}, {"date": "2026-07-07", "close": 44.24, "volume": 32824.0}, {"date": "2026-07-08", "close": 43.245, "volume": 28869.0}, {"date": "2026-07-09", "close": 43.32, "volume": 20320.0}, {"date": "2026-07-10", "close": 43.06, "volume": 21623.0}, {"date": "2026-07-13", "close": 43.67, "volume": 23542.0}, {"date": "2026-07-14", "close": 43.31, "volume": 31715.0}, {"date": "2026-07-15", "close": 43.49, "volume": 25499.0}, {"date": "2026-07-16", "close": 44.87, "volume": 21943.0}, {"date": "2026-07-17", "close": 43.77, "volume": 57779.0}, {"date": "2026-07-20", "close": 43.67, "volume": 23269.0}, {"date": "2026-07-21", "close": 43.34, "volume": 29342.0}, {"date": "2026-07-22", "close": 43.35, "volume": 35742.0}, {"date": "2026-07-23", "close": 43.47, "volume": 41436.0}, {"date": "2026-07-24", "close": 43.8, "volume": 68942.0}, {"date": "2026-07-27", "close": 44.0, "volume": 32970.0}, {"date": "2026-07-28", "close": 44.43, "volume": 21679.0}, {"date": "2026-07-29", "close": 45.01, "volume": 27196.0}, {"date": "2026-07-30", "close": 44.88, "volume": 26960.0}, {"date": "2026-07-31", "close": 44.83, "volume": 69456.0}, {"date": "2026-08-03", "close": 45.47, "volume": 59236.0}, {"date": "2026-08-04", "close": 45.07, "volume": 31932.0}, {"date": "2026-08-05", "close": 44.75, "volume": 29878.0}, {"date": "2026-08-06", "close": 45.72, "volume": 25126.0}, {"date": "2026-08-07", "close": 45.22, "volume": 72677.0}], "refreshing": true}