{"ticker": "UVSP", "overview": {"cik": "102212", "ticker": "UVSP", "name": "UNIVEST FINANCIAL Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001254295-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001629911-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056569", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000102212-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002168", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001438934-26-000435", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000102212-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000102212-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000102212-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001668308-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001779743-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001415199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005797", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005796", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005793", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001566245-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004080", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-01", "title": "Institutional holdings (13F)", "accession": "0000102212-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001260", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000102212-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001377274-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001377274-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000102212-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000102212-26-000022", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 552730.0, "net": -552730.0, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-08-24"}, "metrics": {"ticker": "UVSP", "has_prices": true, "as_of": "2026-08-07", "last": 42.84, "prev_close": 43.76, "change": -0.9199999999999946, "change_pct": -0.02102376599634357, "session_volume": 404661.0, "vwap_5": 43.934982019576545, "vwap_20": 44.191018183123724, "vwap_60": 42.70901014499436, "vwap_250": 36.68644362421707, "high_52w": 45.21, "low_52w": 29.35, "avg_volume_20": 277837.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001254295-26-000006", "src": "INSIDERS", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Thomas M. Petro", "who_key": "PETRO THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 208450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $208K of UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1254295/000125429526000006/0001254295-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001629911-26-000006", "src": "INSIDERS", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Michael L. Turner", "who_key": "Turner Michael L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 344280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $344K of UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1629911/000162991126000006/0001629911-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-002168", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002168-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000315066-26-001318", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001318-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001260", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Univest Financial Corp", "who_key": "UNIVEST FINANCIAL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNIVEST FINANCIAL Corp takes a 5.07% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/102212/0002100119-26-001260-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002587", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Univest Financial Corp", "who_key": "UNIVEST FINANCIAL Corp", "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": "State Commercial Banks", "country": "United States", "headline": "UNIVEST FINANCIAL Corp adjusts its stake in UVSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102212/0000102909-26-002587-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20030387-T221", "src": "CONGRESS", "ticker": "UVSP", "cik": "", "company": "UNIVEST FINANCIAL Corp", "company_raw": "t\nD: Portfolio Rebalance\nUnivest Financial Corporation -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells UVSP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777046}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002168", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002168-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000315066-26-001318", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001318-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001260", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Univest Financial Corp", "who_key": "UNIVEST FINANCIAL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "UNIVEST FINANCIAL Corp takes a 5.07% passive stake in UVSP", "source_url": "https://www.sec.gov/Archives/edgar/data/102212/0002100119-26-001260-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002587", "src": "13DG", "ticker": "UVSP", "cik": "102212", "company": "UNIVEST FINANCIAL Corp", "company_raw": "UNIVEST FINANCIAL Corp", "who": "Univest Financial Corp", "who_key": "UNIVEST FINANCIAL Corp", "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": "State Commercial Banks", "country": "United States", "headline": "UNIVEST FINANCIAL Corp adjusts its stake in UVSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102212/0000102909-26-002587-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Univest Financial Corporation - Common Stock", "new_value": "UNIVEST FINANCIAL Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000102212", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000102212", "applied": 1, "detected_at": "2026-10-28T09:29:46.930216"}]}, "key_people": [{"who": "Michael L. Turner", "who_key": "Turner Michael L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 344280.0, "net": -344280.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 344280.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629911/000162991126000006/0001629911-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 344280.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629911/000162991126000006/0001629911-26-000006-index.htm"}}, {"who": "Thomas M. Petro", "who_key": "PETRO THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 208450.0, "net": -208450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208450.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254295/000125429526000006/0001254295-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 208450.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254295/000125429526000006/0001254295-26-000006-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-13", "net": -344280.0}, {"date": "2026-08-24", "net": -208450.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001254295-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001629911-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056569", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000102212-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002168", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001438934-26-000435", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000102212-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000102212-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000102212-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001668308-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001779743-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001415199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005797", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005796", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005793", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001566245-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004080", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-01", "title": "Institutional holdings (13F)", "accession": "0000102212-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001260", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000102212-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001377274-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001377274-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000102212-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000102212-26-000022", "price_sensitive": true}], "performance": {"ticker": "UVSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.99, "volume": 44652.0}, {"date": "2016-08-09", "close": 22.01, "volume": 88180.0}, {"date": "2016-08-10", "close": 21.84, "volume": 45963.0}, {"date": "2016-08-11", "close": 21.97, "volume": 45451.0}, {"date": "2016-08-12", "close": 22.02, "volume": 40142.0}, {"date": "2016-08-15", "close": 21.95, "volume": 29597.0}, {"date": "2016-08-16", "close": 22.03, "volume": 38557.0}, {"date": "2016-08-17", "close": 22.14, "volume": 38255.0}, {"date": "2016-08-18", "close": 22.13, "volume": 29431.0}, {"date": "2016-08-19", "close": 22.37, "volume": 49948.0}, {"date": "2016-08-22", "close": 22.47, "volume": 46050.0}, {"date": "2016-08-23", "close": 22.49, "volume": 38403.0}, {"date": "2016-08-24", "close": 22.49, "volume": 32954.0}, {"date": "2016-08-25", "close": 22.56, "volume": 31515.0}, {"date": "2016-08-26", "close": 22.52, "volume": 48820.0}, {"date": "2016-08-29", "close": 22.55, "volume": 28624.0}, {"date": "2016-08-30", "close": 23.06, "volume": 91502.0}, {"date": "2016-08-31", "close": 23.34, "volume": 95340.0}, {"date": "2016-09-01", "close": 23.21, "volume": 99399.0}, {"date": "2016-09-02", "close": 23.31, "volume": 30089.0}, {"date": "2016-09-06", "close": 23.32, "volume": 86371.0}, {"date": "2016-09-07", "close": 23.54, "volume": 63763.0}, {"date": "2016-09-08", "close": 23.55, "volume": 67706.0}, {"date": "2016-09-09", "close": 23.29, "volume": 67945.0}, {"date": "2016-09-12", "close": 23.69, "volume": 72418.0}, {"date": "2016-09-13", "close": 23.4, "volume": 55453.0}, {"date": "2016-09-14", "close": 23.33, "volume": 57756.0}, {"date": "2016-09-15", "close": 23.58, "volume": 48134.0}, {"date": "2016-09-16", "close": 22.93, "volume": 346357.0}, {"date": "2016-09-19", "close": 23.39, "volume": 62381.0}, {"date": "2016-09-20", "close": 23.26, "volume": 21165.0}, {"date": "2016-09-21", "close": 23.45, "volume": 29393.0}, {"date": "2016-09-22", "close": 23.78, "volume": 66083.0}, {"date": "2016-09-23", "close": 23.52, "volume": 40475.0}, {"date": "2016-09-26", "close": 23.15, "volume": 48645.0}, {"date": "2016-09-27", "close": 23.47, "volume": 40248.0}, {"date": "2016-09-28", "close": 23.48, "volume": 44765.0}, {"date": "2016-09-29", "close": 23.32, "volume": 54670.0}, {"date": "2016-09-30", "close": 23.36, "volume": 87782.0}, {"date": "2016-10-03", "close": 23.16, "volume": 54742.0}, {"date": "2016-10-04", "close": 23.23, "volume": 37184.0}, {"date": "2016-10-05", "close": 23.44, "volume": 42902.0}, {"date": "2016-10-06", "close": 23.48, "volume": 20880.0}, {"date": "2016-10-07", "close": 23.62, "volume": 52969.0}, {"date": "2016-10-10", "close": 23.77, "volume": 41943.0}, {"date": "2016-10-11", "close": 23.55, "volume": 31253.0}, {"date": "2016-10-12", "close": 23.58, "volume": 40706.0}, {"date": "2016-10-13", "close": 23.34, "volume": 47610.0}, {"date": "2016-10-14", "close": 23.49, "volume": 27107.0}, {"date": "2016-10-17", "close": 23.5, "volume": 26463.0}, {"date": "2016-10-18", "close": 23.65, "volume": 30636.0}, {"date": "2016-10-19", "close": 23.6, "volume": 44691.0}, {"date": "2016-10-20", "close": 23.6, "volume": 73657.0}, {"date": "2016-10-21", "close": 23.7, "volume": 47147.0}, {"date": "2016-10-24", "close": 23.7, "volume": 91368.0}, {"date": "2016-10-25", "close": 23.85, "volume": 35708.0}, {"date": "2016-10-26", "close": 23.4, "volume": 42439.0}, {"date": "2016-10-27", "close": 23.55, "volume": 60228.0}, {"date": "2016-10-28", "close": 23.45, "volume": 76544.0}, {"date": "2016-10-31", "close": 23.75, "volume": 84851.0}, {"date": "2016-11-01", "close": 23.4, "volume": 51515.0}, {"date": "2016-11-02", "close": 23.2, "volume": 36513.0}, {"date": "2016-11-03", "close": 23.3, "volume": 42331.0}, {"date": "2016-11-04", "close": 23.25, "volume": 46808.0}, {"date": "2016-11-07", "close": 23.35, "volume": 128408.0}, {"date": "2016-11-08", "close": 23.15, "volume": 105360.0}, {"date": "2016-11-09", "close": 24.15, "volume": 112089.0}, {"date": "2016-11-10", "close": 25.0, "volume": 226301.0}, {"date": "2016-11-11", "close": 26.05, "volume": 189270.0}, {"date": "2016-11-14", "close": 26.75, "volume": 146628.0}, {"date": "2016-11-15", "close": 27.55, "volume": 234531.0}, {"date": "2016-11-16", "close": 27.4, "volume": 211480.0}, {"date": "2016-11-17", "close": 27.3, "volume": 160953.0}, {"date": "2016-11-18", "close": 27.45, "volume": 106164.0}, {"date": "2016-11-21", "close": 27.35, "volume": 144039.0}, {"date": "2016-11-22", "close": 27.55, "volume": 97128.0}, {"date": "2016-11-23", "close": 27.85, "volume": 99658.0}, {"date": "2016-11-25", "close": 28.15, "volume": 67959.0}, {"date": "2016-11-28", "close": 27.95, "volume": 70349.0}, {"date": "2016-11-29", "close": 28.3, "volume": 88903.0}, {"date": "2016-11-30", "close": 28.55, "volume": 94955.0}, {"date": "2016-12-01", "close": 29.15, "volume": 113529.0}, {"date": "2016-12-02", "close": 28.6, "volume": 135506.0}, {"date": "2016-12-05", "close": 29.15, "volume": 165646.0}, {"date": "2016-12-06", "close": 29.5, "volume": 105306.0}, {"date": "2016-12-07", "close": 29.75, "volume": 148487.0}, {"date": "2016-12-08", "close": 30.5, "volume": 144199.0}, {"date": "2016-12-09", "close": 31.0, "volume": 231682.0}, {"date": "2016-12-12", "close": 30.25, "volume": 163884.0}, {"date": "2016-12-13", "close": 30.5, "volume": 128483.0}, {"date": "2016-12-14", "close": 30.5, "volume": 102488.0}, {"date": "2016-12-15", "close": 30.9, "volume": 101741.0}, {"date": "2016-12-16", "close": 30.7, "volume": 241899.0}, {"date": "2016-12-19", "close": 30.75, "volume": 79076.0}, {"date": "2016-12-20", "close": 30.9, "volume": 115175.0}, {"date": "2016-12-21", "close": 30.6, "volume": 81285.0}, {"date": "2016-12-22", "close": 30.6, "volume": 98376.0}, {"date": "2016-12-23", "close": 30.65, "volume": 40912.0}, {"date": "2016-12-27", "close": 31.15, "volume": 59245.0}, {"date": "2016-12-28", "close": 31.15, "volume": 103943.0}, {"date": "2016-12-29", "close": 31.25, "volume": 58838.0}, {"date": "2016-12-30", "close": 30.9, "volume": 54755.0}, {"date": "2017-01-03", "close": 30.85, "volume": 122817.0}, {"date": "2017-01-04", "close": 30.7, "volume": 83579.0}, {"date": "2017-01-05", "close": 30.25, "volume": 156275.0}, {"date": "2017-01-06", "close": 29.75, "volume": 110231.0}, {"date": "2017-01-09", "close": 29.15, "volume": 211660.0}, {"date": "2017-01-10", "close": 29.55, "volume": 169921.0}, {"date": "2017-01-11", "close": 30.0, "volume": 98221.0}, {"date": "2017-01-12", "close": 29.2, "volume": 140938.0}, {"date": "2017-01-13", "close": 29.25, "volume": 163849.0}, {"date": "2017-01-17", "close": 27.65, "volume": 153127.0}, {"date": "2017-01-18", "close": 28.25, "volume": 140774.0}, {"date": "2017-01-19", "close": 28.4, "volume": 133216.0}, {"date": "2017-01-20", "close": 28.55, "volume": 134115.0}, {"date": "2017-01-23", "close": 28.65, "volume": 102075.0}, {"date": "2017-01-24", "close": 29.15, "volume": 100774.0}, {"date": "2017-01-25", "close": 29.75, "volume": 134089.0}, {"date": "2017-01-26", "close": 29.35, "volume": 122846.0}, {"date": "2017-01-27", "close": 29.25, "volume": 84437.0}, {"date": "2017-01-30", "close": 28.4, "volume": 135952.0}, {"date": "2017-01-31", "close": 28.15, "volume": 74645.0}, {"date": "2017-02-01", "close": 27.85, "volume": 126997.0}, {"date": "2017-02-02", "close": 27.9, "volume": 101194.0}, {"date": "2017-02-03", "close": 28.2, "volume": 97889.0}, {"date": "2017-02-06", "close": 27.6, "volume": 117601.0}, {"date": "2017-02-07", "close": 27.35, "volume": 128874.0}, {"date": "2017-02-08", "close": 27.3, "volume": 73806.0}, {"date": "2017-02-09", "close": 27.6, "volume": 58086.0}, {"date": "2017-02-10", "close": 27.9, "volume": 57799.0}, {"date": "2017-02-13", "close": 27.9, "volume": 158363.0}, {"date": "2017-02-14", "close": 28.15, "volume": 76786.0}, {"date": "2017-02-15", "close": 28.55, "volume": 64632.0}, {"date": "2017-02-16", "close": 28.4, "volume": 148999.0}, {"date": "2017-02-17", "close": 28.9, "volume": 76915.0}, {"date": "2017-02-21", "close": 28.3, "volume": 50875.0}, {"date": "2017-02-22", "close": 28.5, "volume": 91240.0}, {"date": "2017-02-23", "close": 28.5, "volume": 53223.0}, {"date": "2017-02-24", "close": 28.3, "volume": 50406.0}, {"date": "2017-02-27", "close": 28.35, "volume": 56113.0}, {"date": "2017-02-28", "close": 27.85, "volume": 97136.0}, {"date": "2017-03-01", "close": 28.3, "volume": 114453.0}, {"date": "2017-03-02", "close": 27.6, "volume": 46694.0}, {"date": "2017-03-03", "close": 27.7, "volume": 48504.0}, {"date": "2017-03-06", "close": 27.45, "volume": 67242.0}, {"date": "2017-03-07", "close": 27.6, "volume": 93317.0}, {"date": "2017-03-08", "close": 26.95, "volume": 89384.0}, {"date": "2017-03-09", "close": 26.8, "volume": 41593.0}, {"date": "2017-03-10", "close": 26.85, "volume": 49934.0}, {"date": "2017-03-13", "close": 26.9, "volume": 23772.0}, {"date": "2017-03-14", "close": 27.1, "volume": 57488.0}, {"date": "2017-03-15", "close": 27.45, "volume": 117426.0}, {"date": "2017-03-16", "close": 27.95, "volume": 145839.0}, {"date": "2017-03-17", "close": 28.2, "volume": 182208.0}, {"date": "2017-03-20", "close": 27.75, "volume": 69221.0}, {"date": "2017-03-21", "close": 26.45, "volume": 91839.0}, {"date": "2017-03-22", "close": 26.05, "volume": 91177.0}, {"date": "2017-03-23", "close": 26.3, "volume": 58908.0}, {"date": "2017-03-24", "close": 26.25, "volume": 69977.0}, {"date": "2017-03-27", "close": 26.25, "volume": 33515.0}, {"date": "2017-03-28", "close": 26.45, "volume": 54879.0}, {"date": "2017-03-29", "close": 26.15, "volume": 53980.0}, {"date": "2017-03-30", "close": 26.4, "volume": 108047.0}, {"date": "2017-03-31", "close": 25.9, "volume": 199457.0}, {"date": "2017-04-03", "close": 25.85, "volume": 129250.0}, {"date": "2017-04-04", "close": 26.1, "volume": 154957.0}, {"date": "2017-04-05", "close": 25.8, "volume": 118674.0}, {"date": "2017-04-06", "close": 26.15, "volume": 91700.0}, {"date": "2017-04-07", "close": 26.15, "volume": 66501.0}, {"date": "2017-04-10", "close": 26.25, "volume": 84175.0}, {"date": "2017-04-11", "close": 26.8, "volume": 81422.0}, {"date": "2017-04-12", "close": 26.9, "volume": 113641.0}, {"date": "2017-04-13", "close": 26.7, "volume": 125439.0}, {"date": "2017-04-17", "close": 27.1, "volume": 79114.0}, {"date": "2017-04-18", "close": 27.25, "volume": 117937.0}, {"date": "2017-04-19", "close": 27.3, "volume": 104964.0}, {"date": "2017-04-20", "close": 28.1, "volume": 102572.0}, {"date": "2017-04-21", "close": 28.15, "volume": 96050.0}, {"date": "2017-04-24", "close": 28.7, "volume": 93973.0}, {"date": "2017-04-25", "close": 29.0, "volume": 147639.0}, {"date": "2017-04-26", "close": 29.55, "volume": 152301.0}, {"date": "2017-04-27", "close": 30.7, "volume": 135748.0}, {"date": "2017-04-28", "close": 30.3, "volume": 182441.0}, {"date": "2017-05-01", "close": 29.9, "volume": 126965.0}, {"date": "2017-05-02", "close": 29.6, "volume": 85861.0}, {"date": "2017-05-03", "close": 29.55, "volume": 65906.0}, {"date": "2017-05-04", "close": 30.2, "volume": 85295.0}, {"date": "2017-05-05", "close": 30.45, "volume": 76669.0}, {"date": "2017-05-08", "close": 30.4, "volume": 66601.0}, {"date": "2017-05-09", "close": 30.35, "volume": 62700.0}, {"date": "2017-05-10", "close": 29.75, "volume": 60045.0}, {"date": "2017-05-11", "close": 29.3, "volume": 33283.0}, {"date": "2017-05-12", "close": 29.1, "volume": 56470.0}, {"date": "2017-05-15", "close": 29.4, "volume": 147807.0}, {"date": "2017-05-16", "close": 29.25, "volume": 44078.0}, {"date": "2017-05-17", "close": 28.2, "volume": 72917.0}, {"date": "2017-05-18", "close": 28.25, "volume": 59063.0}, {"date": "2017-05-19", "close": 28.15, "volume": 82539.0}, {"date": "2017-05-22", "close": 28.45, "volume": 47237.0}, {"date": "2017-05-23", "close": 28.8, "volume": 35956.0}, {"date": "2017-05-24", "close": 28.5, "volume": 47398.0}, {"date": "2017-05-25", "close": 28.55, "volume": 90971.0}, {"date": "2017-05-26", "close": 28.2, "volume": 102645.0}, {"date": "2017-05-30", "close": 27.55, "volume": 64820.0}, {"date": "2017-05-31", "close": 27.55, "volume": 49276.0}, {"date": "2017-06-01", "close": 28.05, "volume": 51898.0}, {"date": "2017-06-02", "close": 28.15, "volume": 56105.0}, {"date": "2017-06-05", "close": 28.25, "volume": 180681.0}, {"date": "2017-06-06", "close": 28.25, "volume": 164569.0}, {"date": "2017-06-07", "close": 28.4, "volume": 50213.0}, {"date": "2017-06-08", "close": 29.25, "volume": 52732.0}, {"date": "2017-06-09", "close": 30.1, "volume": 91799.0}, {"date": "2017-06-12", "close": 29.7, "volume": 68923.0}, {"date": "2017-06-13", "close": 30.25, "volume": 94344.0}, {"date": "2017-06-14", "close": 29.85, "volume": 63052.0}, {"date": "2017-06-15", "close": 29.95, "volume": 71496.0}, {"date": "2017-06-16", "close": 29.75, "volume": 160086.0}, {"date": "2017-06-19", "close": 29.5, "volume": 37558.0}, {"date": "2017-06-20", "close": 29.3, "volume": 37214.0}, {"date": "2017-06-21", "close": 29.25, "volume": 73003.0}, {"date": "2017-06-22", "close": 29.2, "volume": 64210.0}, {"date": "2017-06-23", "close": 29.15, "volume": 179064.0}, {"date": "2017-06-26", "close": 29.2, "volume": 61867.0}, {"date": "2017-06-27", "close": 29.4, "volume": 96949.0}, {"date": "2017-06-28", "close": 30.05, "volume": 75163.0}, {"date": "2017-06-29", "close": 30.35, "volume": 60737.0}, {"date": "2017-06-30", "close": 29.95, "volume": 61263.0}, {"date": "2017-07-03", "close": 30.3, "volume": 42234.0}, {"date": "2017-07-05", "close": 30.25, "volume": 51775.0}, {"date": "2017-07-06", "close": 29.8, "volume": 109497.0}, {"date": "2017-07-07", "close": 30.4, "volume": 121001.0}, {"date": "2017-07-10", "close": 29.85, "volume": 41333.0}, {"date": "2017-07-11", "close": 29.8, "volume": 61882.0}, {"date": "2017-07-12", "close": 30.0, "volume": 41752.0}, {"date": "2017-07-13", "close": 30.15, "volume": 47428.0}, {"date": "2017-07-14", "close": 29.85, "volume": 71473.0}, {"date": "2017-07-17", "close": 29.85, "volume": 54567.0}, {"date": "2017-07-18", "close": 29.8, "volume": 49110.0}, {"date": "2017-07-19", "close": 30.15, "volume": 85644.0}, {"date": "2017-07-20", "close": 30.0, "volume": 73664.0}, {"date": "2017-07-21", "close": 29.75, "volume": 65701.0}, {"date": "2017-07-24", "close": 29.85, "volume": 43512.0}, {"date": "2017-07-25", "close": 30.3, "volume": 92346.0}, {"date": "2017-07-26", "close": 30.0, "volume": 39588.0}, {"date": "2017-07-27", "close": 30.3, "volume": 56976.0}, {"date": "2017-07-28", "close": 30.35, "volume": 33824.0}, {"date": "2017-07-31", "close": 30.5, "volume": 47997.0}, {"date": "2017-08-01", "close": 30.8, "volume": 104083.0}, {"date": "2017-08-02", "close": 30.15, "volume": 36888.0}, {"date": "2017-08-03", "close": 30.15, "volume": 73237.0}, {"date": "2017-08-04", "close": 30.2, "volume": 32491.0}, {"date": "2017-08-07", "close": 30.05, "volume": 37135.0}, {"date": "2017-08-08", "close": 29.95, "volume": 32290.0}, {"date": "2017-08-09", "close": 29.85, "volume": 48856.0}, {"date": "2017-08-10", "close": 29.75, "volume": 79215.0}, {"date": "2017-08-11", "close": 29.7, "volume": 98568.0}, {"date": "2017-08-14", "close": 29.9, "volume": 159989.0}, {"date": "2017-08-15", "close": 29.6, "volume": 64758.0}, {"date": "2017-08-16", "close": 29.45, "volume": 65813.0}, {"date": "2017-08-17", "close": 28.75, "volume": 73249.0}, {"date": "2017-08-18", "close": 28.85, "volume": 115583.0}, {"date": "2017-08-21", "close": 29.05, "volume": 99790.0}, {"date": "2017-08-22", "close": 29.3, "volume": 119057.0}, {"date": "2017-08-23", "close": 29.3, "volume": 25077.0}, {"date": "2017-08-24", "close": 29.2, "volume": 28617.0}, {"date": "2017-08-25", "close": 29.35, "volume": 35469.0}, {"date": "2017-08-28", "close": 29.15, "volume": 50013.0}, {"date": "2017-08-29", "close": 29.05, "volume": 24339.0}, {"date": "2017-08-30", "close": 29.0, "volume": 30069.0}, {"date": "2017-08-31", "close": 29.15, "volume": 49048.0}, {"date": "2017-09-01", "close": 29.65, "volume": 64218.0}, {"date": "2017-09-05", "close": 28.8, "volume": 43641.0}, {"date": "2017-09-06", "close": 28.45, "volume": 71703.0}, {"date": "2017-09-07", "close": 27.8, "volume": 59473.0}, {"date": "2017-09-08", "close": 28.05, "volume": 32560.0}, {"date": "2017-09-11", "close": 28.65, "volume": 73310.0}, {"date": "2017-09-12", "close": 28.95, "volume": 28149.0}, {"date": "2017-09-13", "close": 29.1, "volume": 43134.0}, {"date": "2017-09-14", "close": 29.05, "volume": 34264.0}, {"date": "2017-09-15", "close": 29.65, "volume": 168034.0}, {"date": "2017-09-18", "close": 30.25, "volume": 108286.0}, {"date": "2017-09-19", "close": 30.4, "volume": 57817.0}, {"date": "2017-09-20", "close": 30.7, "volume": 73495.0}, {"date": "2017-09-21", "close": 31.1, "volume": 127651.0}, {"date": "2017-09-22", "close": 31.45, "volume": 58697.0}, {"date": "2017-09-25", "close": 30.6, "volume": 109393.0}, {"date": "2017-09-26", "close": 30.8, "volume": 95299.0}, {"date": "2017-09-27", "close": 31.95, "volume": 226741.0}, {"date": "2017-09-28", "close": 32.2, "volume": 156985.0}, {"date": "2017-09-29", "close": 32.0, "volume": 106901.0}, {"date": "2017-10-02", "close": 32.2, "volume": 79141.0}, {"date": "2017-10-03", "close": 32.15, "volume": 73433.0}, {"date": "2017-10-04", "close": 31.2, "volume": 180754.0}, {"date": "2017-10-05", "close": 31.4, "volume": 65621.0}, {"date": "2017-10-06", "close": 31.4, "volume": 159252.0}, {"date": "2017-10-09", "close": 31.65, "volume": 71583.0}, {"date": "2017-10-10", "close": 31.9, "volume": 147948.0}, {"date": "2017-10-11", "close": 31.7, "volume": 70463.0}, {"date": "2017-10-12", "close": 31.5, "volume": 77198.0}, {"date": "2017-10-13", "close": 31.6, "volume": 87914.0}, {"date": "2017-10-16", "close": 31.8, "volume": 92578.0}, {"date": "2017-10-17", "close": 31.4, "volume": 48133.0}, {"date": "2017-10-18", "close": 31.1, "volume": 114004.0}, {"date": "2017-10-19", "close": 31.25, "volume": 120607.0}, {"date": "2017-10-20", "close": 31.85, "volume": 66186.0}, {"date": "2017-10-23", "close": 31.55, "volume": 60347.0}, {"date": "2017-10-24", "close": 31.85, "volume": 61769.0}, {"date": "2017-10-25", "close": 32.0, "volume": 82123.0}, {"date": "2017-10-26", "close": 30.75, "volume": 280311.0}, {"date": "2017-10-27", "close": 29.95, "volume": 103657.0}, {"date": "2017-10-30", "close": 28.9, "volume": 68801.0}, {"date": "2017-10-31", "close": 29.3, "volume": 93258.0}, {"date": "2017-11-01", "close": 29.05, "volume": 65095.0}, {"date": "2017-11-02", "close": 29.4, "volume": 45546.0}, {"date": "2017-11-03", "close": 29.2, "volume": 81408.0}, {"date": "2017-11-06", "close": 29.3, "volume": 62233.0}, {"date": "2017-11-07", "close": 28.9, "volume": 163591.0}, {"date": "2017-11-08", "close": 28.55, "volume": 83034.0}, {"date": "2017-11-09", "close": 28.5, "volume": 87082.0}, {"date": "2017-11-10", "close": 28.5, "volume": 61496.0}, {"date": "2017-11-13", "close": 28.65, "volume": 90060.0}, {"date": "2017-11-14", "close": 28.65, "volume": 86782.0}, {"date": "2017-11-15", "close": 28.75, "volume": 57946.0}, {"date": "2017-11-16", "close": 28.95, "volume": 54501.0}, {"date": "2017-11-17", "close": 29.0, "volume": 55119.0}, {"date": "2017-11-20", "close": 29.35, "volume": 44591.0}, {"date": "2017-11-21", "close": 29.4, "volume": 53248.0}, {"date": "2017-11-22", "close": 29.1, "volume": 41713.0}, {"date": "2017-11-24", "close": 28.85, "volume": 21033.0}, {"date": "2017-11-27", "close": 28.9, "volume": 53506.0}, {"date": "2017-11-28", "close": 30.0, "volume": 46877.0}, {"date": "2017-11-29", "close": 31.1, "volume": 82946.0}, {"date": "2017-11-30", "close": 28.1, "volume": 1436011.0}, {"date": "2017-12-01", "close": 28.25, "volume": 246062.0}, {"date": "2017-12-04", "close": 28.65, "volume": 135956.0}, {"date": "2017-12-05", "close": 27.95, "volume": 106613.0}, {"date": "2017-12-06", "close": 27.85, "volume": 150668.0}, {"date": "2017-12-07", "close": 28.15, "volume": 105002.0}, {"date": "2017-12-08", "close": 28.2, "volume": 101676.0}, {"date": "2017-12-11", "close": 28.25, "volume": 154132.0}, {"date": "2017-12-12", "close": 28.5, "volume": 93165.0}, {"date": "2017-12-13", "close": 28.2, "volume": 141217.0}, {"date": "2017-12-14", "close": 27.95, "volume": 156535.0}, {"date": "2017-12-15", "close": 28.45, "volume": 648683.0}, {"date": "2017-12-18", "close": 28.3, "volume": 145430.0}, {"date": "2017-12-19", "close": 28.15, "volume": 132295.0}, {"date": "2017-12-20", "close": 28.15, "volume": 139329.0}, {"date": "2017-12-21", "close": 28.6, "volume": 131786.0}, {"date": "2017-12-22", "close": 28.2, "volume": 180497.0}, {"date": "2017-12-26", "close": 28.45, "volume": 102599.0}, {"date": "2017-12-27", "close": 28.15, "volume": 76004.0}, {"date": "2017-12-28", "close": 28.45, "volume": 131096.0}, {"date": "2017-12-29", "close": 28.05, "volume": 226053.0}, {"date": "2018-01-02", "close": 28.05, "volume": 171461.0}, {"date": "2018-01-03", "close": 27.85, "volume": 135824.0}, {"date": "2018-01-04", "close": 27.8, "volume": 73502.0}, {"date": "2018-01-05", "close": 28.3, "volume": 166008.0}, {"date": "2018-01-08", "close": 28.2, "volume": 117252.0}, {"date": "2018-01-09", "close": 28.25, "volume": 72913.0}, {"date": "2018-01-10", "close": 28.6, "volume": 128642.0}, {"date": "2018-01-11", "close": 28.65, "volume": 142004.0}, {"date": "2018-01-12", "close": 28.55, "volume": 257719.0}, {"date": "2018-01-16", "close": 28.3, "volume": 98834.0}, {"date": "2018-01-17", "close": 28.45, "volume": 98332.0}, {"date": "2018-01-18", "close": 28.35, "volume": 92827.0}, {"date": "2018-01-19", "close": 28.85, "volume": 112514.0}, {"date": "2018-01-22", "close": 28.35, "volume": 55433.0}, {"date": "2018-01-23", "close": 28.3, "volume": 64349.0}, {"date": "2018-01-24", "close": 27.9, "volume": 62840.0}, {"date": "2018-01-25", "close": 28.5, "volume": 231875.0}, {"date": "2018-01-26", "close": 27.75, "volume": 95868.0}, {"date": "2018-01-29", "close": 28.05, "volume": 135556.0}, {"date": "2018-01-30", "close": 27.95, "volume": 105189.0}, {"date": "2018-01-31", "close": 28.0, "volume": 108766.0}, {"date": "2018-02-01", "close": 28.0, "volume": 131663.0}, {"date": "2018-02-02", "close": 28.0, "volume": 89305.0}, {"date": "2018-02-05", "close": 27.15, "volume": 143329.0}, {"date": "2018-02-06", "close": 26.95, "volume": 191193.0}, {"date": "2018-02-07", "close": 27.2, "volume": 68359.0}, {"date": "2018-02-08", "close": 26.85, "volume": 88842.0}, {"date": "2018-02-09", "close": 27.2, "volume": 169143.0}, {"date": "2018-02-12", "close": 26.95, "volume": 140731.0}, {"date": "2018-02-13", "close": 27.1, "volume": 44893.0}, {"date": "2018-02-14", "close": 27.35, "volume": 67662.0}, {"date": "2018-02-15", "close": 27.6, "volume": 72914.0}, {"date": "2018-02-16", "close": 28.1, "volume": 69220.0}, {"date": "2018-02-20", "close": 27.5, "volume": 56626.0}, {"date": "2018-02-21", "close": 28.0, "volume": 43333.0}, {"date": "2018-02-22", "close": 27.85, "volume": 106388.0}, {"date": "2018-02-23", "close": 28.05, "volume": 84376.0}, {"date": "2018-02-26", "close": 28.4, "volume": 118363.0}, {"date": "2018-02-27", "close": 27.8, "volume": 86585.0}, {"date": "2018-02-28", "close": 27.4, "volume": 177075.0}, {"date": "2018-03-01", "close": 27.9, "volume": 131941.0}, {"date": "2018-03-02", "close": 28.3, "volume": 82170.0}, {"date": "2018-03-05", "close": 28.45, "volume": 76070.0}, {"date": "2018-03-06", "close": 28.5, "volume": 103378.0}, {"date": "2018-03-07", "close": 28.55, "volume": 92321.0}, {"date": "2018-03-08", "close": 28.35, "volume": 53290.0}, {"date": "2018-03-09", "close": 28.9, "volume": 85263.0}, {"date": "2018-03-12", "close": 28.75, "volume": 99161.0}, {"date": "2018-03-13", "close": 28.55, "volume": 136720.0}, {"date": "2018-03-14", "close": 28.425, "volume": 120146.0}, {"date": "2018-03-15", "close": 28.5, "volume": 110521.0}, {"date": "2018-03-16", "close": 28.55, "volume": 505412.0}, {"date": "2018-03-19", "close": 28.65, "volume": 134265.0}, {"date": "2018-03-20", "close": 28.3, "volume": 69810.0}, {"date": "2018-03-21", "close": 28.3, "volume": 113359.0}, {"date": "2018-03-22", "close": 27.75, "volume": 127690.0}, {"date": "2018-03-23", "close": 26.8, "volume": 161543.0}, {"date": "2018-03-26", "close": 27.75, "volume": 144683.0}, {"date": "2018-03-27", "close": 27.6, "volume": 146543.0}, {"date": "2018-03-28", "close": 27.9, "volume": 170927.0}, {"date": "2018-03-29", "close": 27.7, "volume": 95813.0}, {"date": "2018-04-02", "close": 27.55, "volume": 128596.0}, {"date": "2018-04-03", "close": 27.85, "volume": 127789.0}, {"date": "2018-04-04", "close": 27.9, "volume": 131444.0}, {"date": "2018-04-05", "close": 28.1, "volume": 97245.0}, {"date": "2018-04-06", "close": 27.75, "volume": 79267.0}, {"date": "2018-04-09", "close": 27.8, "volume": 146602.0}, {"date": "2018-04-10", "close": 27.9, "volume": 167853.0}, {"date": "2018-04-11", "close": 27.85, "volume": 101681.0}, {"date": "2018-04-12", "close": 28.0, "volume": 293107.0}, {"date": "2018-04-13", "close": 27.85, "volume": 79697.0}, {"date": "2018-04-16", "close": 27.95, "volume": 76652.0}, {"date": "2018-04-17", "close": 27.8, "volume": 92165.0}, {"date": "2018-04-18", "close": 27.75, "volume": 62821.0}, {"date": "2018-04-19", "close": 28.1, "volume": 121092.0}, {"date": "2018-04-20", "close": 28.1, "volume": 79532.0}, {"date": "2018-04-23", "close": 28.35, "volume": 81853.0}, {"date": "2018-04-24", "close": 28.7, "volume": 73841.0}, {"date": "2018-04-25", "close": 28.75, "volume": 84609.0}, {"date": "2018-04-26", "close": 29.25, "volume": 99137.0}, {"date": "2018-04-27", "close": 29.1, "volume": 107247.0}, {"date": "2018-04-30", "close": 28.75, "volume": 97413.0}, {"date": "2018-05-01", "close": 28.7, "volume": 92753.0}, {"date": "2018-05-02", "close": 28.9, "volume": 76480.0}, {"date": "2018-05-03", "close": 28.95, "volume": 77990.0}, {"date": "2018-05-04", "close": 29.35, "volume": 111537.0}, {"date": "2018-05-07", "close": 29.45, "volume": 64026.0}, {"date": "2018-05-08", "close": 29.7, "volume": 79926.0}, {"date": "2018-05-09", "close": 29.8, "volume": 55243.0}, {"date": "2018-05-10", "close": 29.7, "volume": 53182.0}, {"date": "2018-05-11", "close": 29.7, "volume": 42172.0}, {"date": "2018-05-14", "close": 29.4, "volume": 41556.0}, {"date": "2018-05-15", "close": 29.55, "volume": 79321.0}, {"date": "2018-05-16", "close": 29.7, "volume": 66554.0}, {"date": "2018-05-17", "close": 29.8, "volume": 205185.0}, {"date": "2018-05-18", "close": 29.55, "volume": 109268.0}, {"date": "2018-05-21", "close": 29.8, "volume": 85664.0}, {"date": "2018-05-22", "close": 29.85, "volume": 177034.0}, {"date": "2018-05-23", "close": 29.75, "volume": 115594.0}, {"date": "2018-05-24", "close": 29.65, "volume": 64616.0}, {"date": "2018-05-25", "close": 29.65, "volume": 74677.0}, {"date": "2018-05-29", "close": 29.2, "volume": 105364.0}, {"date": "2018-05-30", "close": 29.45, "volume": 128639.0}, {"date": "2018-05-31", "close": 29.1, "volume": 115062.0}, {"date": "2018-06-01", "close": 28.45, "volume": 255378.0}, {"date": "2018-06-04", "close": 28.4, "volume": 141195.0}, {"date": "2018-06-05", "close": 28.55, "volume": 89721.0}, {"date": "2018-06-06", "close": 28.75, "volume": 177096.0}, {"date": "2018-06-07", "close": 28.7, "volume": 49401.0}, {"date": "2018-06-08", "close": 28.55, "volume": 68984.0}, {"date": "2018-06-11", "close": 28.4, "volume": 105943.0}, {"date": "2018-06-12", "close": 27.95, "volume": 109344.0}, {"date": "2018-06-13", "close": 28.05, "volume": 121558.0}, {"date": "2018-06-14", "close": 28.1, "volume": 78501.0}, {"date": "2018-06-15", "close": 28.15, "volume": 230495.0}, {"date": "2018-06-18", "close": 28.35, "volume": 99272.0}, {"date": "2018-06-19", "close": 28.65, "volume": 58264.0}, {"date": "2018-06-20", "close": 29.0, "volume": 70730.0}, {"date": "2018-06-21", "close": 28.8, "volume": 78729.0}, {"date": "2018-06-22", "close": 28.7, "volume": 221277.0}, {"date": "2018-06-25", "close": 28.4, "volume": 62079.0}, {"date": "2018-06-26", "close": 28.55, "volume": 54063.0}, {"date": "2018-06-27", "close": 27.9, "volume": 133925.0}, {"date": "2018-06-28", "close": 27.85, "volume": 72823.0}, {"date": "2018-06-29", "close": 27.5, "volume": 116380.0}, {"date": "2018-07-02", "close": 28.15, "volume": 148720.0}, {"date": "2018-07-03", "close": 28.2, "volume": 53132.0}, {"date": "2018-07-05", "close": 28.25, "volume": 76514.0}, {"date": "2018-07-06", "close": 28.2, "volume": 65998.0}, {"date": "2018-07-09", "close": 28.4, "volume": 96475.0}, {"date": "2018-07-10", "close": 27.9, "volume": 64820.0}, {"date": "2018-07-11", "close": 27.8, "volume": 41890.0}, {"date": "2018-07-12", "close": 27.45, "volume": 44823.0}, {"date": "2018-07-13", "close": 27.25, "volume": 64350.0}, {"date": "2018-07-16", "close": 27.55, "volume": 74495.0}, {"date": "2018-07-17", "close": 27.5, "volume": 75282.0}, {"date": "2018-07-18", "close": 27.6, "volume": 147007.0}, {"date": "2018-07-19", "close": 27.7, "volume": 67727.0}, {"date": "2018-07-20", "close": 27.75, "volume": 57386.0}, {"date": "2018-07-23", "close": 27.85, "volume": 78880.0}, {"date": "2018-07-24", "close": 27.55, "volume": 90324.0}, {"date": "2018-07-25", "close": 27.35, "volume": 103309.0}, {"date": "2018-07-26", "close": 28.05, "volume": 114152.0}, {"date": "2018-07-27", "close": 27.35, "volume": 106380.0}, {"date": "2018-07-30", "close": 27.45, "volume": 91679.0}, {"date": "2018-07-31", "close": 27.3, "volume": 115575.0}, {"date": "2018-08-01", "close": 27.55, "volume": 49865.0}, {"date": "2018-08-02", "close": 27.7, "volume": 63760.0}, {"date": "2018-08-03", "close": 27.55, "volume": 67271.0}, {"date": "2018-08-06", "close": 27.55, "volume": 62641.0}, {"date": "2018-08-07", "close": 27.6, "volume": 76776.0}, {"date": "2018-08-08", "close": 27.85, "volume": 217105.0}, {"date": "2018-08-09", "close": 27.65, "volume": 103195.0}, {"date": "2018-08-10", "close": 27.45, "volume": 119677.0}, {"date": "2018-08-13", "close": 27.4, "volume": 179232.0}, {"date": "2018-08-14", "close": 27.8, "volume": 288714.0}, {"date": "2018-08-15", "close": 27.9, "volume": 106740.0}, {"date": "2018-08-16", "close": 28.4, "volume": 87548.0}, {"date": "2018-08-17", "close": 28.6, "volume": 114955.0}, {"date": "2018-08-20", "close": 28.5, "volume": 63798.0}, {"date": "2018-08-21", "close": 28.9, "volume": 67782.0}, {"date": "2018-08-22", "close": 28.7, "volume": 49619.0}, {"date": "2018-08-23", "close": 28.5, "volume": 47777.0}, {"date": "2018-08-24", "close": 28.5, "volume": 46252.0}, {"date": "2018-08-27", "close": 28.25, "volume": 60042.0}, {"date": "2018-08-28", "close": 28.15, "volume": 38605.0}, {"date": "2018-08-29", "close": 28.5, "volume": 93021.0}, {"date": "2018-08-30", "close": 28.3, "volume": 67417.0}, {"date": "2018-08-31", "close": 28.5, "volume": 87881.0}, {"date": "2018-09-04", "close": 28.35, "volume": 57457.0}, {"date": "2018-09-05", "close": 28.6, "volume": 100023.0}, {"date": "2018-09-06", "close": 28.45, "volume": 67158.0}, {"date": "2018-09-07", "close": 28.6, "volume": 49470.0}, {"date": "2018-09-10", "close": 28.35, "volume": 47595.0}, {"date": "2018-09-11", "close": 28.15, "volume": 45489.0}, {"date": "2018-09-12", "close": 27.85, "volume": 58488.0}, {"date": "2018-09-13", "close": 27.6, "volume": 92825.0}, {"date": "2018-09-14", "close": 27.9, "volume": 47799.0}, {"date": "2018-09-17", "close": 27.6, "volume": 54405.0}, {"date": "2018-09-18", "close": 27.55, "volume": 82977.0}, {"date": "2018-09-19", "close": 27.5, "volume": 47456.0}, {"date": "2018-09-20", "close": 27.65, "volume": 109985.0}, {"date": "2018-09-21", "close": 27.25, "volume": 477650.0}, {"date": "2018-09-24", "close": 26.9, "volume": 89719.0}, {"date": "2018-09-25", "close": 26.9, "volume": 64618.0}, {"date": "2018-09-26", "close": 26.45, "volume": 107884.0}, {"date": "2018-09-27", "close": 26.5, "volume": 52257.0}, {"date": "2018-09-28", "close": 26.45, "volume": 75834.0}, {"date": "2018-10-01", "close": 26.11, "volume": 261187.0}, {"date": "2018-10-02", "close": 25.99, "volume": 59640.0}, {"date": "2018-10-03", "close": 26.23, "volume": 199848.0}, {"date": "2018-10-04", "close": 26.28, "volume": 86715.0}, {"date": "2018-10-05", "close": 26.13, "volume": 70226.0}, {"date": "2018-10-08", "close": 26.43, "volume": 34798.0}, {"date": "2018-10-09", "close": 26.32, "volume": 49995.0}, {"date": "2018-10-10", "close": 26.1, "volume": 123766.0}, {"date": "2018-10-11", "close": 25.31, "volume": 105016.0}, {"date": "2018-10-12", "close": 24.55, "volume": 222721.0}, {"date": "2018-10-15", "close": 24.8, "volume": 112616.0}, {"date": "2018-10-16", "close": 24.9, "volume": 97718.0}, {"date": "2018-10-17", "close": 24.89, "volume": 101028.0}, {"date": "2018-10-18", "close": 24.43, "volume": 60879.0}, {"date": "2018-10-19", "close": 24.0, "volume": 102497.0}, {"date": "2018-10-22", "close": 23.43, "volume": 84748.0}, {"date": "2018-10-23", "close": 23.24, "volume": 103956.0}, {"date": "2018-10-24", "close": 22.16, "volume": 119202.0}, {"date": "2018-10-25", "close": 24.0, "volume": 204301.0}, {"date": "2018-10-26", "close": 24.14, "volume": 257654.0}, {"date": "2018-10-29", "close": 24.66, "volume": 157781.0}, {"date": "2018-10-30", "close": 25.32, "volume": 138052.0}, {"date": "2018-10-31", "close": 24.96, "volume": 149229.0}, {"date": "2018-11-01", "close": 25.5, "volume": 133111.0}, {"date": "2018-11-02", "close": 25.55, "volume": 101351.0}, {"date": "2018-11-05", "close": 25.51, "volume": 67382.0}, {"date": "2018-11-06", "close": 25.78, "volume": 46869.0}, {"date": "2018-11-07", "close": 25.7, "volume": 55410.0}, {"date": "2018-11-08", "close": 25.96, "volume": 56248.0}, {"date": "2018-11-09", "close": 25.74, "volume": 76277.0}, {"date": "2018-11-12", "close": 25.35, "volume": 79502.0}, {"date": "2018-11-13", "close": 25.17, "volume": 112223.0}, {"date": "2018-11-14", "close": 24.65, "volume": 50985.0}, {"date": "2018-11-15", "close": 25.23, "volume": 63367.0}, {"date": "2018-11-16", "close": 25.26, "volume": 59281.0}, {"date": "2018-11-19", "close": 25.0, "volume": 76852.0}, {"date": "2018-11-20", "close": 24.7, "volume": 81002.0}, {"date": "2018-11-21", "close": 24.75, "volume": 38434.0}, {"date": "2018-11-23", "close": 24.83, "volume": 28342.0}, {"date": "2018-11-26", "close": 25.04, "volume": 57381.0}, {"date": "2018-11-27", "close": 24.95, "volume": 51829.0}, {"date": "2018-11-28", "close": 25.67, "volume": 104717.0}, {"date": "2018-11-29", "close": 25.31, "volume": 43936.0}, {"date": "2018-11-30", "close": 25.5, "volume": 114303.0}, {"date": "2018-12-03", "close": 25.18, "volume": 195715.0}, {"date": "2018-12-04", "close": 23.84, "volume": 121808.0}, {"date": "2018-12-06", "close": 23.74, "volume": 98361.0}, {"date": "2018-12-07", "close": 23.58, "volume": 73014.0}, {"date": "2018-12-10", "close": 23.2, "volume": 88613.0}, {"date": "2018-12-11", "close": 23.26, "volume": 60006.0}, {"date": "2018-12-12", "close": 23.71, "volume": 94189.0}, {"date": "2018-12-13", "close": 23.14, "volume": 78461.0}, {"date": "2018-12-14", "close": 22.91, "volume": 111004.0}, {"date": "2018-12-17", "close": 22.44, "volume": 121561.0}, {"date": "2018-12-18", "close": 22.02, "volume": 118709.0}, {"date": "2018-12-19", "close": 21.18, "volume": 100018.0}, {"date": "2018-12-20", "close": 21.19, "volume": 124736.0}, {"date": "2018-12-21", "close": 21.02, "volume": 312363.0}, {"date": "2018-12-24", "close": 20.59, "volume": 33942.0}, {"date": "2018-12-26", "close": 21.33, "volume": 127654.0}, {"date": "2018-12-27", "close": 21.09, "volume": 73483.0}, {"date": "2018-12-28", "close": 21.35, "volume": 82335.0}, {"date": "2018-12-31", "close": 21.57, "volume": 85365.0}, {"date": "2019-01-02", "close": 21.9, "volume": 204950.0}, {"date": "2019-01-03", "close": 21.94, "volume": 97306.0}, {"date": "2019-01-04", "close": 22.7, "volume": 184507.0}, {"date": "2019-01-07", "close": 22.93, "volume": 91259.0}, {"date": "2019-01-08", "close": 23.13, "volume": 107562.0}, {"date": "2019-01-09", "close": 23.01, "volume": 87164.0}, {"date": "2019-01-10", "close": 22.78, "volume": 66867.0}, {"date": "2019-01-11", "close": 22.53, "volume": 131134.0}, {"date": "2019-01-14", "close": 22.46, "volume": 143368.0}, {"date": "2019-01-15", "close": 22.46, "volume": 118656.0}, {"date": "2019-01-16", "close": 23.1, "volume": 180515.0}, {"date": "2019-01-17", "close": 23.3, "volume": 65067.0}, {"date": "2019-01-18", "close": 23.14, "volume": 128304.0}, {"date": "2019-01-22", "close": 22.66, "volume": 95179.0}, {"date": "2019-01-23", "close": 22.87, "volume": 166568.0}, {"date": "2019-01-24", "close": 23.9, "volume": 224480.0}, {"date": "2019-01-25", "close": 23.59, "volume": 112201.0}, {"date": "2019-01-28", "close": 23.85, "volume": 172160.0}, {"date": "2019-01-29", "close": 23.69, "volume": 144277.0}, {"date": "2019-01-30", "close": 23.58, "volume": 184695.0}, {"date": "2019-01-31", "close": 23.49, "volume": 132297.0}, {"date": "2019-02-01", "close": 24.32, "volume": 134399.0}, {"date": "2019-02-04", "close": 24.46, "volume": 120615.0}, {"date": "2019-02-05", "close": 24.31, "volume": 106788.0}, {"date": "2019-02-06", "close": 24.39, "volume": 88146.0}, {"date": "2019-02-07", "close": 24.24, "volume": 124682.0}, {"date": "2019-02-08", "close": 24.09, "volume": 110119.0}, {"date": "2019-02-11", "close": 24.3, "volume": 238745.0}, {"date": "2019-02-12", "close": 24.32, "volume": 158193.0}, {"date": "2019-02-13", "close": 24.25, "volume": 268992.0}, {"date": "2019-02-14", "close": 24.18, "volume": 203851.0}, {"date": "2019-02-15", "close": 24.97, "volume": 397011.0}, {"date": "2019-02-19", "close": 25.52, "volume": 175678.0}, {"date": "2019-02-20", "close": 25.96, "volume": 96041.0}, {"date": "2019-02-21", "close": 25.99, "volume": 93364.0}, {"date": "2019-02-22", "close": 26.21, "volume": 137812.0}, {"date": "2019-02-25", "close": 26.22, "volume": 96112.0}, {"date": "2019-02-26", "close": 26.04, "volume": 151198.0}, {"date": "2019-02-27", "close": 26.31, "volume": 115815.0}, {"date": "2019-02-28", "close": 26.51, "volume": 185401.0}, {"date": "2019-03-01", "close": 26.31, "volume": 325814.0}, {"date": "2019-03-04", "close": 26.21, "volume": 74932.0}, {"date": "2019-03-05", "close": 26.33, "volume": 104857.0}, {"date": "2019-03-06", "close": 25.86, "volume": 111505.0}, {"date": "2019-03-07", "close": 25.65, "volume": 115073.0}, {"date": "2019-03-08", "close": 25.62, "volume": 82211.0}, {"date": "2019-03-11", "close": 25.92, "volume": 84117.0}, {"date": "2019-03-12", "close": 25.65, "volume": 88511.0}, {"date": "2019-03-13", "close": 25.75, "volume": 60112.0}, {"date": "2019-03-14", "close": 25.68, "volume": 64020.0}, {"date": "2019-03-15", "close": 26.01, "volume": 309724.0}, {"date": "2019-03-18", "close": 25.83, "volume": 127377.0}, {"date": "2019-03-19", "close": 25.14, "volume": 80946.0}, {"date": "2019-03-20", "close": 24.49, "volume": 102178.0}, {"date": "2019-03-21", "close": 24.34, "volume": 100768.0}, {"date": "2019-03-22", "close": 23.41, "volume": 139974.0}, {"date": "2019-03-25", "close": 23.54, "volume": 118622.0}, {"date": "2019-03-26", "close": 24.27, "volume": 89036.0}, {"date": "2019-03-27", "close": 24.49, "volume": 92771.0}, {"date": "2019-03-28", "close": 24.66, "volume": 59911.0}, {"date": "2019-03-29", "close": 24.46, "volume": 244452.0}, {"date": "2019-04-01", "close": 24.98, "volume": 122822.0}, {"date": "2019-04-02", "close": 24.93, "volume": 173214.0}, {"date": "2019-04-03", "close": 24.79, "volume": 105909.0}, {"date": "2019-04-04", "close": 25.01, "volume": 38826.0}, {"date": "2019-04-05", "close": 25.32, "volume": 40726.0}, {"date": "2019-04-08", "close": 25.33, "volume": 34146.0}, {"date": "2019-04-09", "close": 24.84, "volume": 57460.0}, {"date": "2019-04-10", "close": 25.17, "volume": 52386.0}, {"date": "2019-04-11", "close": 25.25, "volume": 44806.0}, {"date": "2019-04-12", "close": 25.59, "volume": 51553.0}, {"date": "2019-04-15", "close": 25.04, "volume": 41708.0}, {"date": "2019-04-16", "close": 25.27, "volume": 100227.0}, {"date": "2019-04-17", "close": 25.03, "volume": 134627.0}, {"date": "2019-04-18", "close": 24.73, "volume": 86147.0}, {"date": "2019-04-22", "close": 24.36, "volume": 64857.0}, {"date": "2019-04-23", "close": 24.69, "volume": 86783.0}, {"date": "2019-04-24", "close": 24.81, "volume": 213230.0}, {"date": "2019-04-25", "close": 24.37, "volume": 87200.0}, {"date": "2019-04-26", "close": 24.66, "volume": 282253.0}, {"date": "2019-04-29", "close": 25.77, "volume": 127100.0}, {"date": "2019-04-30", "close": 25.22, "volume": 91871.0}, {"date": "2019-05-01", "close": 25.13, "volume": 66619.0}, {"date": "2019-05-02", "close": 25.35, "volume": 66022.0}, {"date": "2019-05-03", "close": 25.78, "volume": 64566.0}, {"date": "2019-05-06", "close": 25.88, "volume": 49162.0}, {"date": "2019-05-07", "close": 25.46, "volume": 58274.0}, {"date": "2019-05-08", "close": 25.25, "volume": 38876.0}, {"date": "2019-05-09", "close": 25.28, "volume": 45754.0}, {"date": "2019-05-10", "close": 25.34, "volume": 49004.0}, {"date": "2019-05-13", "close": 24.57, "volume": 70479.0}, {"date": "2019-05-14", "close": 25.15, "volume": 56292.0}, {"date": "2019-05-15", "close": 25.0, "volume": 77064.0}, {"date": "2019-05-16", "close": 25.33, "volume": 40954.0}, {"date": "2019-05-17", "close": 25.03, "volume": 55949.0}, {"date": "2019-05-20", "close": 25.34, "volume": 45522.0}, {"date": "2019-05-21", "close": 25.48, "volume": 107461.0}, {"date": "2019-05-22", "close": 25.28, "volume": 58697.0}, {"date": "2019-05-23", "close": 24.66, "volume": 104924.0}, {"date": "2019-05-24", "close": 25.06, "volume": 32149.0}, {"date": "2019-05-28", "close": 24.79, "volume": 71992.0}, {"date": "2019-05-29", "close": 24.87, "volume": 43460.0}, {"date": "2019-05-30", "close": 24.28, "volume": 45832.0}, {"date": "2019-05-31", "close": 23.88, "volume": 98942.0}, {"date": "2019-06-03", "close": 24.04, "volume": 98380.0}, {"date": "2019-06-04", "close": 24.85, "volume": 84236.0}, {"date": "2019-06-05", "close": 24.74, "volume": 59717.0}, {"date": "2019-06-06", "close": 24.7, "volume": 65925.0}, {"date": "2019-06-07", "close": 24.42, "volume": 120072.0}, {"date": "2019-06-10", "close": 24.86, "volume": 49297.0}, {"date": "2019-06-11", "close": 25.12, "volume": 82920.0}, {"date": "2019-06-12", "close": 25.19, "volume": 62367.0}, {"date": "2019-06-13", "close": 25.38, "volume": 44818.0}, {"date": "2019-06-14", "close": 25.11, "volume": 71830.0}, {"date": "2019-06-17", "close": 25.18, "volume": 49956.0}, {"date": "2019-06-18", "close": 25.61, "volume": 91299.0}, {"date": "2019-06-19", "close": 25.54, "volume": 107416.0}, {"date": "2019-06-20", "close": 25.6, "volume": 68075.0}, {"date": "2019-06-21", "close": 25.49, "volume": 174442.0}, {"date": "2019-06-24", "close": 25.27, "volume": 114929.0}, {"date": "2019-06-25", "close": 25.25, "volume": 91752.0}, {"date": "2019-06-26", "close": 25.3, "volume": 86100.0}, {"date": "2019-06-27", "close": 25.7, "volume": 75961.0}, {"date": "2019-06-28", "close": 26.26, "volume": 224536.0}, {"date": "2019-07-01", "close": 26.14, "volume": 95467.0}, {"date": "2019-07-02", "close": 26.01, "volume": 95379.0}, {"date": "2019-07-03", "close": 26.17, "volume": 32594.0}, {"date": "2019-07-05", "close": 26.42, "volume": 38814.0}, {"date": "2019-07-08", "close": 26.01, "volume": 43094.0}, {"date": "2019-07-09", "close": 26.16, "volume": 55563.0}, {"date": "2019-07-10", "close": 25.87, "volume": 55413.0}, {"date": "2019-07-11", "close": 26.06, "volume": 67438.0}, {"date": "2019-07-12", "close": 26.33, "volume": 62183.0}, {"date": "2019-07-15", "close": 25.89, "volume": 135233.0}, {"date": "2019-07-16", "close": 25.9, "volume": 86222.0}, {"date": "2019-07-17", "close": 25.58, "volume": 86060.0}, {"date": "2019-07-18", "close": 25.76, "volume": 61853.0}, {"date": "2019-07-19", "close": 25.7, "volume": 72337.0}, {"date": "2019-07-22", "close": 25.47, "volume": 129586.0}, {"date": "2019-07-23", "close": 25.61, "volume": 58201.0}, {"date": "2019-07-24", "close": 26.01, "volume": 181722.0}, {"date": "2019-07-25", "close": 26.65, "volume": 243166.0}, {"date": "2019-07-26", "close": 27.16, "volume": 205556.0}, {"date": "2019-07-29", "close": 26.88, "volume": 80611.0}, {"date": "2019-07-30", "close": 27.48, "volume": 119256.0}, {"date": "2019-07-31", "close": 27.46, "volume": 122937.0}, {"date": "2019-08-01", "close": 26.7, "volume": 120577.0}, {"date": "2019-08-02", "close": 26.5, "volume": 52344.0}, {"date": "2019-08-05", "close": 25.68, "volume": 86579.0}, {"date": "2019-08-06", "close": 26.13, "volume": 198261.0}, {"date": "2019-08-07", "close": 25.63, "volume": 63862.0}, {"date": "2019-08-08", "close": 25.84, "volume": 145601.0}, {"date": "2019-08-09", "close": 25.82, "volume": 97496.0}, {"date": "2019-08-12", "close": 25.69, "volume": 44814.0}, {"date": "2019-08-13", "close": 25.83, "volume": 46106.0}, {"date": "2019-08-14", "close": 25.64, "volume": 118051.0}, {"date": "2019-08-15", "close": 25.43, "volume": 41124.0}, {"date": "2019-08-16", "close": 25.94, "volume": 74261.0}, {"date": "2019-08-19", "close": 25.92, "volume": 80314.0}, {"date": "2019-08-20", "close": 25.67, "volume": 32245.0}, {"date": "2019-08-21", "close": 25.7, "volume": 62902.0}, {"date": "2019-08-22", "close": 25.79, "volume": 60910.0}, {"date": "2019-08-23", "close": 24.99, "volume": 83602.0}, {"date": "2019-08-26", "close": 25.36, "volume": 59929.0}, {"date": "2019-08-27", "close": 24.87, "volume": 72833.0}, {"date": "2019-08-28", "close": 25.04, "volume": 39857.0}, {"date": "2019-08-29", "close": 25.44, "volume": 117812.0}, {"date": "2019-08-30", "close": 25.31, "volume": 45020.0}, {"date": "2019-09-03", "close": 24.83, "volume": 55856.0}, {"date": "2019-09-04", "close": 24.8, "volume": 37718.0}, {"date": "2019-09-05", "close": 25.35, "volume": 78981.0}, {"date": "2019-09-06", "close": 24.88, "volume": 90720.0}, {"date": "2019-09-09", "close": 25.52, "volume": 78901.0}, {"date": "2019-09-10", "close": 25.78, "volume": 67251.0}, {"date": "2019-09-11", "close": 25.91, "volume": 143918.0}, {"date": "2019-09-12", "close": 25.86, "volume": 156284.0}, {"date": "2019-09-13", "close": 26.37, "volume": 154339.0}, {"date": "2019-09-16", "close": 26.34, "volume": 51811.0}, {"date": "2019-09-17", "close": 26.17, "volume": 52297.0}, {"date": "2019-09-18", "close": 26.11, "volume": 100730.0}, {"date": "2019-09-19", "close": 26.12, "volume": 74125.0}, {"date": "2019-09-20", "close": 26.1, "volume": 151117.0}, {"date": "2019-09-23", "close": 25.88, "volume": 36368.0}, {"date": "2019-09-24", "close": 25.9, "volume": 234724.0}, {"date": "2019-09-25", "close": 26.15, "volume": 102898.0}, {"date": "2019-09-26", "close": 25.32, "volume": 65301.0}, {"date": "2019-09-27", "close": 25.41, "volume": 56702.0}, {"date": "2019-09-30", "close": 25.51, "volume": 124881.0}, {"date": "2019-10-01", "close": 24.94, "volume": 70071.0}, {"date": "2019-10-02", "close": 24.72, "volume": 55810.0}, {"date": "2019-10-03", "close": 24.64, "volume": 82393.0}, {"date": "2019-10-04", "close": 24.82, "volume": 40269.0}, {"date": "2019-10-07", "close": 24.75, "volume": 47097.0}, {"date": "2019-10-08", "close": 24.38, "volume": 68410.0}, {"date": "2019-10-09", "close": 24.26, "volume": 58646.0}, {"date": "2019-10-10", "close": 24.48, "volume": 41990.0}, {"date": "2019-10-11", "close": 24.7, "volume": 57764.0}, {"date": "2019-10-14", "close": 24.56, "volume": 21839.0}, {"date": "2019-10-15", "close": 24.84, "volume": 43658.0}, {"date": "2019-10-16", "close": 24.74, "volume": 33563.0}, {"date": "2019-10-17", "close": 25.04, "volume": 52853.0}, {"date": "2019-10-18", "close": 24.97, "volume": 55472.0}, {"date": "2019-10-21", "close": 25.41, "volume": 45864.0}, {"date": "2019-10-22", "close": 25.2, "volume": 58546.0}, {"date": "2019-10-23", "close": 25.32, "volume": 59154.0}, {"date": "2019-10-24", "close": 25.76, "volume": 157496.0}, {"date": "2019-10-25", "close": 25.56, "volume": 59556.0}, {"date": "2019-10-28", "close": 25.83, "volume": 60225.0}, {"date": "2019-10-29", "close": 25.93, "volume": 87121.0}, {"date": "2019-10-30", "close": 25.9, "volume": 93204.0}, {"date": "2019-10-31", "close": 25.75, "volume": 229899.0}, {"date": "2019-11-01", "close": 25.91, "volume": 143545.0}, {"date": "2019-11-04", "close": 26.01, "volume": 152981.0}, {"date": "2019-11-05", "close": 26.37, "volume": 150869.0}, {"date": "2019-11-06", "close": 26.215, "volume": 61598.0}, {"date": "2019-11-07", "close": 26.26, "volume": 82015.0}, {"date": "2019-11-08", "close": 26.04, "volume": 103860.0}, {"date": "2019-11-11", "close": 26.07, "volume": 83255.0}, {"date": "2019-11-12", "close": 26.31, "volume": 61944.0}, {"date": "2019-11-13", "close": 26.07, "volume": 56985.0}, {"date": "2019-11-14", "close": 25.98, "volume": 32705.0}, {"date": "2019-11-15", "close": 25.87, "volume": 35188.0}, {"date": "2019-11-18", "close": 25.69, "volume": 51974.0}, {"date": "2019-11-19", "close": 25.83, "volume": 51760.0}, {"date": "2019-11-20", "close": 25.57, "volume": 92933.0}, {"date": "2019-11-21", "close": 25.405, "volume": 53805.0}, {"date": "2019-11-22", "close": 25.46, "volume": 38045.0}, {"date": "2019-11-25", "close": 25.77, "volume": 63010.0}, {"date": "2019-11-26", "close": 26.4, "volume": 97057.0}, {"date": "2019-11-27", "close": 26.36, "volume": 57234.0}, {"date": "2019-11-29", "close": 26.11, "volume": 27990.0}, {"date": "2019-12-02", "close": 25.99, "volume": 76489.0}, {"date": "2019-12-03", "close": 25.88, "volume": 59975.0}, {"date": "2019-12-04", "close": 26.04, "volume": 43303.0}, {"date": "2019-12-05", "close": 26.06, "volume": 80715.0}, {"date": "2019-12-06", "close": 26.235, "volume": 66021.0}, {"date": "2019-12-09", "close": 26.03, "volume": 61810.0}, {"date": "2019-12-10", "close": 26.38, "volume": 72202.0}, {"date": "2019-12-11", "close": 26.42, "volume": 41615.0}, {"date": "2019-12-12", "close": 26.89, "volume": 50655.0}, {"date": "2019-12-13", "close": 26.78, "volume": 49389.0}, {"date": "2019-12-16", "close": 27.13, "volume": 62631.0}, {"date": "2019-12-17", "close": 27.47, "volume": 53064.0}, {"date": "2019-12-18", "close": 27.44, "volume": 60888.0}, {"date": "2019-12-19", "close": 27.1, "volume": 56804.0}, {"date": "2019-12-20", "close": 27.22, "volume": 154324.0}, {"date": "2019-12-23", "close": 26.95, "volume": 41234.0}, {"date": "2019-12-24", "close": 26.89, "volume": 15120.0}, {"date": "2019-12-26", "close": 26.78, "volume": 22574.0}, {"date": "2019-12-27", "close": 26.71, "volume": 52208.0}, {"date": "2019-12-30", "close": 26.76, "volume": 31131.0}, {"date": "2019-12-31", "close": 26.78, "volume": 58742.0}, {"date": "2020-01-02", "close": 26.62, "volume": 50860.0}, {"date": "2020-01-03", "close": 26.43, "volume": 57046.0}, {"date": "2020-01-06", "close": 26.42, "volume": 81550.0}, {"date": "2020-01-07", "close": 26.21, "volume": 65502.0}, {"date": "2020-01-08", "close": 26.55, "volume": 74330.0}, {"date": "2020-01-09", "close": 26.56, "volume": 76439.0}, {"date": "2020-01-10", "close": 26.49, "volume": 67810.0}, {"date": "2020-01-13", "close": 26.75, "volume": 89375.0}, {"date": "2020-01-14", "close": 26.61, "volume": 59945.0}, {"date": "2020-01-15", "close": 26.65, "volume": 78332.0}, {"date": "2020-01-16", "close": 26.96, "volume": 92680.0}, {"date": "2020-01-17", "close": 26.87, "volume": 119165.0}, {"date": "2020-01-21", "close": 26.75, "volume": 104201.0}, {"date": "2020-01-22", "close": 26.83, "volume": 81734.0}, {"date": "2020-01-23", "close": 25.87, "volume": 199357.0}, {"date": "2020-01-24", "close": 25.5, "volume": 160316.0}, {"date": "2020-01-27", "close": 25.23, "volume": 88627.0}, {"date": "2020-01-28", "close": 25.52, "volume": 130851.0}, {"date": "2020-01-29", "close": 25.07, "volume": 118025.0}, {"date": "2020-01-30", "close": 25.29, "volume": 88227.0}, {"date": "2020-01-31", "close": 24.84, "volume": 153801.0}, {"date": "2020-02-03", "close": 25.1, "volume": 88432.0}, {"date": "2020-02-04", "close": 25.28, "volume": 90516.0}, {"date": "2020-02-05", "close": 25.45, "volume": 88702.0}, {"date": "2020-02-06", "close": 25.42, "volume": 73655.0}, {"date": "2020-02-07", "close": 25.3, "volume": 175085.0}, {"date": "2020-02-10", "close": 25.41, "volume": 137408.0}, {"date": "2020-02-11", "close": 25.47, "volume": 69954.0}, {"date": "2020-02-12", "close": 25.66, "volume": 87513.0}, {"date": "2020-02-13", "close": 25.87, "volume": 51031.0}, {"date": "2020-02-14", "close": 25.7, "volume": 88224.0}, {"date": "2020-02-18", "close": 25.45, "volume": 88080.0}, {"date": "2020-02-19", "close": 25.57, "volume": 55545.0}, {"date": "2020-02-20", "close": 25.52, "volume": 64870.0}, {"date": "2020-02-21", "close": 25.43, "volume": 71509.0}, {"date": "2020-02-24", "close": 24.79, "volume": 74682.0}, {"date": "2020-02-25", "close": 24.26, "volume": 136122.0}, {"date": "2020-02-26", "close": 24.35, "volume": 144117.0}, {"date": "2020-02-27", "close": 23.55, "volume": 203139.0}, {"date": "2020-02-28", "close": 23.4, "volume": 316725.0}, {"date": "2020-03-02", "close": 23.95, "volume": 126815.0}, {"date": "2020-03-03", "close": 23.35, "volume": 171059.0}, {"date": "2020-03-04", "close": 23.44, "volume": 123816.0}, {"date": "2020-03-05", "close": 22.95, "volume": 202495.0}, {"date": "2020-03-06", "close": 22.29, "volume": 148099.0}, {"date": "2020-03-09", "close": 18.83, "volume": 153596.0}, {"date": "2020-03-10", "close": 19.35, "volume": 148700.0}, {"date": "2020-03-11", "close": 18.39, "volume": 146266.0}, {"date": "2020-03-12", "close": 16.84, "volume": 188147.0}, {"date": "2020-03-13", "close": 18.08, "volume": 188896.0}, {"date": "2020-03-16", "close": 15.71, "volume": 95965.0}, {"date": "2020-03-17", "close": 16.92, "volume": 181289.0}, {"date": "2020-03-18", "close": 14.44, "volume": 177009.0}, {"date": "2020-03-19", "close": 15.71, "volume": 250570.0}, {"date": "2020-03-20", "close": 14.6, "volume": 248835.0}, {"date": "2020-03-23", "close": 13.87, "volume": 152759.0}, {"date": "2020-03-24", "close": 14.75, "volume": 159068.0}, {"date": "2020-03-25", "close": 14.76, "volume": 239430.0}, {"date": "2020-03-26", "close": 15.62, "volume": 184947.0}, {"date": "2020-03-27", "close": 15.55, "volume": 140106.0}, {"date": "2020-03-30", "close": 15.99, "volume": 120634.0}, {"date": "2020-03-31", "close": 16.32, "volume": 174892.0}, {"date": "2020-04-01", "close": 15.26, "volume": 173571.0}, {"date": "2020-04-02", "close": 15.65, "volume": 143160.0}, {"date": "2020-04-03", "close": 14.78, "volume": 94340.0}, {"date": "2020-04-06", "close": 15.38, "volume": 154913.0}, {"date": "2020-04-07", "close": 15.31, "volume": 148989.0}, {"date": "2020-04-08", "close": 15.82, "volume": 170678.0}, {"date": "2020-04-09", "close": 17.26, "volume": 158781.0}, {"date": "2020-04-13", "close": 16.695, "volume": 129728.0}, {"date": "2020-04-14", "close": 15.99, "volume": 144374.0}, {"date": "2020-04-15", "close": 15.01, "volume": 124086.0}, {"date": "2020-04-16", "close": 14.57, "volume": 132616.0}, {"date": "2020-04-17", "close": 15.76, "volume": 108655.0}, {"date": "2020-04-20", "close": 15.44, "volume": 53986.0}, {"date": "2020-04-21", "close": 15.37, "volume": 65707.0}, {"date": "2020-04-22", "close": 15.6, "volume": 123938.0}, {"date": "2020-04-23", "close": 15.31, "volume": 208661.0}, {"date": "2020-04-24", "close": 15.31, "volume": 108501.0}, {"date": "2020-04-27", "close": 16.7, "volume": 134962.0}, {"date": "2020-04-28", "close": 17.45, "volume": 135515.0}, {"date": "2020-04-29", "close": 18.72, "volume": 154651.0}, {"date": "2020-04-30", "close": 17.7, "volume": 138512.0}, {"date": "2020-05-01", "close": 17.14, "volume": 126843.0}, {"date": "2020-05-04", "close": 16.77, "volume": 105303.0}, {"date": "2020-05-05", "close": 15.75, "volume": 129475.0}, {"date": "2020-05-06", "close": 15.33, "volume": 225762.0}, {"date": "2020-05-07", "close": 15.67, "volume": 105879.0}, {"date": "2020-05-08", "close": 16.59, "volume": 71517.0}, {"date": "2020-05-11", "close": 15.73, "volume": 120710.0}, {"date": "2020-05-12", "close": 14.75, "volume": 114339.0}, {"date": "2020-05-13", "close": 14.22, "volume": 121964.0}, {"date": "2020-05-14", "close": 14.21, "volume": 119777.0}, {"date": "2020-05-15", "close": 14.39, "volume": 96986.0}, {"date": "2020-05-18", "close": 15.82, "volume": 130224.0}, {"date": "2020-05-19", "close": 14.8, "volume": 73408.0}, {"date": "2020-05-20", "close": 15.76, "volume": 90041.0}, {"date": "2020-05-21", "close": 15.66, "volume": 56073.0}, {"date": "2020-05-22", "close": 15.43, "volume": 47475.0}, {"date": "2020-05-26", "close": 16.05, "volume": 245206.0}, {"date": "2020-05-27", "close": 17.18, "volume": 127360.0}, {"date": "2020-05-28", "close": 16.89, "volume": 108576.0}, {"date": "2020-05-29", "close": 16.44, "volume": 105159.0}, {"date": "2020-06-01", "close": 16.25, "volume": 149145.0}, {"date": "2020-06-02", "close": 16.38, "volume": 81459.0}, {"date": "2020-06-03", "close": 16.98, "volume": 168317.0}, {"date": "2020-06-04", "close": 17.57, "volume": 67322.0}, {"date": "2020-06-05", "close": 18.52, "volume": 191467.0}, {"date": "2020-06-08", "close": 19.19, "volume": 148127.0}, {"date": "2020-06-09", "close": 18.62, "volume": 87321.0}, {"date": "2020-06-10", "close": 17.4, "volume": 93575.0}, {"date": "2020-06-11", "close": 15.78, "volume": 114986.0}, {"date": "2020-06-12", "close": 16.07, "volume": 139781.0}, {"date": "2020-06-15", "close": 16.145, "volume": 100440.0}, {"date": "2020-06-16", "close": 16.72, "volume": 92827.0}, {"date": "2020-06-17", "close": 15.78, "volume": 63786.0}, {"date": "2020-06-18", "close": 15.77, "volume": 51344.0}, {"date": "2020-06-19", "close": 15.7, "volume": 222149.0}, {"date": "2020-06-22", "close": 15.74, "volume": 60868.0}, {"date": "2020-06-23", "close": 15.46, "volume": 62033.0}, {"date": "2020-06-24", "close": 14.72, "volume": 99905.0}, {"date": "2020-06-25", "close": 15.115, "volume": 93903.0}, {"date": "2020-06-26", "close": 14.91, "volume": 380127.0}, {"date": "2020-06-29", "close": 15.56, "volume": 137513.0}, {"date": "2020-06-30", "close": 16.14, "volume": 141511.0}, {"date": "2020-07-01", "close": 15.3, "volume": 105589.0}, {"date": "2020-07-02", "close": 15.0, "volume": 113670.0}, {"date": "2020-07-06", "close": 15.15, "volume": 67729.0}, {"date": "2020-07-07", "close": 14.42, "volume": 119133.0}, {"date": "2020-07-08", "close": 14.5, "volume": 137643.0}, {"date": "2020-07-09", "close": 13.76, "volume": 122221.0}, {"date": "2020-07-10", "close": 14.54, "volume": 79096.0}, {"date": "2020-07-13", "close": 14.77, "volume": 199007.0}, {"date": "2020-07-14", "close": 14.6, "volume": 90335.0}, {"date": "2020-07-15", "close": 15.17, "volume": 224977.0}, {"date": "2020-07-16", "close": 15.27, "volume": 91024.0}, {"date": "2020-07-17", "close": 14.9, "volume": 94086.0}, {"date": "2020-07-20", "close": 14.48, "volume": 65231.0}, {"date": "2020-07-21", "close": 15.44, "volume": 93633.0}, {"date": "2020-07-22", "close": 15.16, "volume": 119315.0}, {"date": "2020-07-23", "close": 15.87, "volume": 159651.0}, {"date": "2020-07-24", "close": 15.62, "volume": 130170.0}, {"date": "2020-07-27", "close": 15.15, "volume": 92797.0}, {"date": "2020-07-28", "close": 15.22, "volume": 96133.0}, {"date": "2020-07-29", "close": 15.64, "volume": 108057.0}, {"date": "2020-07-30", "close": 15.48, "volume": 133123.0}, {"date": "2020-07-31", "close": 15.29, "volume": 164338.0}, {"date": "2020-08-03", "close": 15.26, "volume": 115820.0}, {"date": "2020-08-04", "close": 15.46, "volume": 105468.0}, {"date": "2020-08-05", "close": 15.925, "volume": 302648.0}, {"date": "2020-08-06", "close": 15.86, "volume": 80939.0}, {"date": "2020-08-07", "close": 16.74, "volume": 84096.0}, {"date": "2020-08-10", "close": 17.06, "volume": 91792.0}, {"date": "2020-08-11", "close": 17.34, "volume": 77357.0}, {"date": "2020-08-12", "close": 17.42, "volume": 95416.0}, {"date": "2020-08-13", "close": 17.1, "volume": 90555.0}, {"date": "2020-08-14", "close": 17.45, "volume": 73713.0}, {"date": "2020-08-17", "close": 17.29, "volume": 77944.0}, {"date": "2020-08-18", "close": 16.52, "volume": 81391.0}, {"date": "2020-08-19", "close": 16.52, "volume": 48994.0}, {"date": "2020-08-20", "close": 16.1, "volume": 74591.0}, {"date": "2020-08-21", "close": 15.76, "volume": 82445.0}, {"date": "2020-08-24", "close": 16.34, "volume": 121892.0}, {"date": "2020-08-25", "close": 16.38, "volume": 62884.0}, {"date": "2020-08-26", "close": 16.09, "volume": 267873.0}, {"date": "2020-08-27", "close": 16.44, "volume": 61620.0}, {"date": "2020-08-28", "close": 16.39, "volume": 87743.0}, {"date": "2020-08-31", "close": 16.09, "volume": 111502.0}, {"date": "2020-09-01", "close": 16.04, "volume": 75325.0}, {"date": "2020-09-02", "close": 16.16, "volume": 49732.0}, {"date": "2020-09-03", "close": 16.23, "volume": 69671.0}, {"date": "2020-09-04", "close": 16.52, "volume": 114024.0}, {"date": "2020-09-08", "close": 15.78, "volume": 81530.0}, {"date": "2020-09-09", "close": 15.37, "volume": 78336.0}, {"date": "2020-09-10", "close": 15.19, "volume": 67243.0}, {"date": "2020-09-11", "close": 15.19, "volume": 58283.0}, {"date": "2020-09-14", "close": 15.4, "volume": 78451.0}, {"date": "2020-09-15", "close": 15.17, "volume": 75824.0}, {"date": "2020-09-16", "close": 15.53, "volume": 81771.0}, {"date": "2020-09-17", "close": 15.5, "volume": 75564.0}, {"date": "2020-09-18", "close": 15.57, "volume": 346827.0}, {"date": "2020-09-21", "close": 14.85, "volume": 273805.0}, {"date": "2020-09-22", "close": 14.355, "volume": 142310.0}, {"date": "2020-09-23", "close": 13.95, "volume": 127811.0}, {"date": "2020-09-24", "close": 14.2, "volume": 94434.0}, {"date": "2020-09-25", "close": 14.31, "volume": 76518.0}, {"date": "2020-09-28", "close": 14.7, "volume": 69154.0}, {"date": "2020-09-29", "close": 14.41, "volume": 69176.0}, {"date": "2020-09-30", "close": 14.37, "volume": 85345.0}, {"date": "2020-10-01", "close": 14.4, "volume": 97049.0}, {"date": "2020-10-02", "close": 14.78, "volume": 60215.0}, {"date": "2020-10-05", "close": 15.47, "volume": 89168.0}, {"date": "2020-10-06", "close": 15.6, "volume": 92418.0}, {"date": "2020-10-07", "close": 15.85, "volume": 78997.0}, {"date": "2020-10-08", "close": 15.87, "volume": 76814.0}, {"date": "2020-10-09", "close": 15.66, "volume": 51049.0}, {"date": "2020-10-12", "close": 16.0, "volume": 50800.0}, {"date": "2020-10-13", "close": 15.45, "volume": 58267.0}, {"date": "2020-10-14", "close": 14.995, "volume": 73648.0}, {"date": "2020-10-15", "close": 15.45, "volume": 64252.0}, {"date": "2020-10-16", "close": 15.47, "volume": 42969.0}, {"date": "2020-10-19", "close": 15.29, "volume": 53177.0}, {"date": "2020-10-20", "close": 15.54, "volume": 89412.0}, {"date": "2020-10-21", "close": 15.71, "volume": 58980.0}, {"date": "2020-10-22", "close": 16.51, "volume": 81398.0}, {"date": "2020-10-23", "close": 16.45, "volume": 47452.0}, {"date": "2020-10-26", "close": 15.98, "volume": 69590.0}, {"date": "2020-10-27", "close": 15.32, "volume": 116180.0}, {"date": "2020-10-28", "close": 14.98, "volume": 94145.0}, {"date": "2020-10-29", "close": 15.77, "volume": 94325.0}, {"date": "2020-10-30", "close": 15.86, "volume": 102735.0}, {"date": "2020-11-02", "close": 16.18, "volume": 89304.0}, {"date": "2020-11-03", "close": 17.27, "volume": 103580.0}, {"date": "2020-11-04", "close": 15.77, "volume": 114745.0}, {"date": "2020-11-05", "close": 16.46, "volume": 63244.0}, {"date": "2020-11-06", "close": 15.64, "volume": 82446.0}, {"date": "2020-11-09", "close": 18.3, "volume": 170875.0}, {"date": "2020-11-10", "close": 18.96, "volume": 118768.0}, {"date": "2020-11-11", "close": 18.47, "volume": 97830.0}, {"date": "2020-11-12", "close": 18.12, "volume": 113570.0}, {"date": "2020-11-13", "close": 18.57, "volume": 100306.0}, {"date": "2020-11-16", "close": 19.66, "volume": 95125.0}, {"date": "2020-11-17", "close": 19.47, "volume": 90502.0}, {"date": "2020-11-18", "close": 19.02, "volume": 54754.0}, {"date": "2020-11-19", "close": 19.13, "volume": 54377.0}, {"date": "2020-11-20", "close": 18.88, "volume": 68189.0}, {"date": "2020-11-23", "close": 19.14, "volume": 71771.0}, {"date": "2020-11-24", "close": 20.39, "volume": 115605.0}, {"date": "2020-11-25", "close": 19.95, "volume": 86146.0}, {"date": "2020-11-27", "close": 19.48, "volume": 65852.0}, {"date": "2020-11-30", "close": 18.31, "volume": 103612.0}, {"date": "2020-12-01", "close": 18.76, "volume": 79046.0}, {"date": "2020-12-02", "close": 19.2, "volume": 70401.0}, {"date": "2020-12-03", "close": 19.17, "volume": 63533.0}, {"date": "2020-12-04", "close": 19.77, "volume": 161111.0}, {"date": "2020-12-07", "close": 19.8, "volume": 124628.0}, {"date": "2020-12-08", "close": 20.08, "volume": 83771.0}, {"date": "2020-12-09", "close": 20.02, "volume": 56526.0}, {"date": "2020-12-10", "close": 19.9, "volume": 45619.0}, {"date": "2020-12-11", "close": 19.63, "volume": 64608.0}, {"date": "2020-12-14", "close": 19.75, "volume": 50692.0}, {"date": "2020-12-15", "close": 20.1, "volume": 69675.0}, {"date": "2020-12-16", "close": 19.97, "volume": 72760.0}, {"date": "2020-12-17", "close": 19.81, "volume": 83692.0}, {"date": "2020-12-18", "close": 19.91, "volume": 546565.0}, {"date": "2020-12-21", "close": 19.82, "volume": 129341.0}, {"date": "2020-12-22", "close": 19.75, "volume": 140011.0}, {"date": "2020-12-23", "close": 20.22, "volume": 80689.0}, {"date": "2020-12-24", "close": 20.39, "volume": 62717.0}, {"date": "2020-12-28", "close": 20.55, "volume": 84795.0}, {"date": "2020-12-29", "close": 20.34, "volume": 238329.0}, {"date": "2020-12-30", "close": 20.47, "volume": 69608.0}, {"date": "2020-12-31", "close": 20.58, "volume": 70950.0}, {"date": "2021-01-04", "close": 20.49, "volume": 119904.0}, {"date": "2021-01-05", "close": 20.99, "volume": 142246.0}, {"date": "2021-01-06", "close": 22.75, "volume": 155690.0}, {"date": "2021-01-07", "close": 23.12, "volume": 99567.0}, {"date": "2021-01-08", "close": 22.66, "volume": 67718.0}, {"date": "2021-01-11", "close": 23.04, "volume": 78651.0}, {"date": "2021-01-12", "close": 23.62, "volume": 88456.0}, {"date": "2021-01-13", "close": 23.46, "volume": 87794.0}, {"date": "2021-01-14", "close": 24.18, "volume": 117941.0}, {"date": "2021-01-15", "close": 23.7, "volume": 74322.0}, {"date": "2021-01-19", "close": 23.82, "volume": 87102.0}, {"date": "2021-01-20", "close": 23.64, "volume": 59748.0}, {"date": "2021-01-21", "close": 23.085, "volume": 87765.0}, {"date": "2021-01-22", "close": 23.39, "volume": 84425.0}, {"date": "2021-01-25", "close": 23.25, "volume": 56476.0}, {"date": "2021-01-26", "close": 22.85, "volume": 58410.0}, {"date": "2021-01-27", "close": 21.99, "volume": 151829.0}, {"date": "2021-01-28", "close": 22.6, "volume": 71872.0}, {"date": "2021-01-29", "close": 22.45, "volume": 1196127.0}, {"date": "2021-02-01", "close": 22.79, "volume": 72907.0}, {"date": "2021-02-02", "close": 23.33, "volume": 52391.0}, {"date": "2021-02-03", "close": 23.49, "volume": 91372.0}, {"date": "2021-02-04", "close": 24.57, "volume": 106739.0}, {"date": "2021-02-05", "close": 24.58, "volume": 129019.0}, {"date": "2021-02-08", "close": 25.12, "volume": 229860.0}, {"date": "2021-02-09", "close": 25.32, "volume": 63627.0}, {"date": "2021-02-10", "close": 25.14, "volume": 91372.0}, {"date": "2021-02-11", "close": 24.62, "volume": 85900.0}, {"date": "2021-02-12", "close": 24.94, "volume": 66728.0}, {"date": "2021-02-16", "close": 24.77, "volume": 68056.0}, {"date": "2021-02-17", "close": 24.52, "volume": 89291.0}, {"date": "2021-02-18", "close": 24.44, "volume": 103578.0}, {"date": "2021-02-19", "close": 24.57, "volume": 95629.0}, {"date": "2021-02-22", "close": 25.26, "volume": 142693.0}, {"date": "2021-02-23", "close": 25.53, "volume": 134822.0}, {"date": "2021-02-24", "close": 26.35, "volume": 134210.0}, {"date": "2021-02-25", "close": 25.77, "volume": 98274.0}, {"date": "2021-02-26", "close": 25.15, "volume": 146977.0}, {"date": "2021-03-01", "close": 25.75, "volume": 134717.0}, {"date": "2021-03-02", "close": 25.52, "volume": 106730.0}, {"date": "2021-03-03", "close": 26.7, "volume": 84009.0}, {"date": "2021-03-04", "close": 26.55, "volume": 155123.0}, {"date": "2021-03-05", "close": 27.72, "volume": 154402.0}, {"date": "2021-03-08", "close": 28.97, "volume": 106676.0}, {"date": "2021-03-09", "close": 28.22, "volume": 94872.0}, {"date": "2021-03-10", "close": 28.84, "volume": 110138.0}, {"date": "2021-03-11", "close": 28.9, "volume": 122518.0}, {"date": "2021-03-12", "close": 29.45, "volume": 111525.0}, {"date": "2021-03-15", "close": 28.42, "volume": 86523.0}, {"date": "2021-03-16", "close": 27.79, "volume": 68722.0}, {"date": "2021-03-17", "close": 27.85, "volume": 67646.0}, {"date": "2021-03-18", "close": 28.05, "volume": 84019.0}, {"date": "2021-03-19", "close": 28.62, "volume": 503292.0}, {"date": "2021-03-22", "close": 27.27, "volume": 88477.0}, {"date": "2021-03-23", "close": 26.99, "volume": 177270.0}, {"date": "2021-03-24", "close": 27.16, "volume": 91084.0}, {"date": "2021-03-25", "close": 27.94, "volume": 80342.0}, {"date": "2021-03-26", "close": 29.01, "volume": 85907.0}, {"date": "2021-03-29", "close": 28.17, "volume": 160643.0}, {"date": "2021-03-30", "close": 28.87, "volume": 94255.0}, {"date": "2021-03-31", "close": 28.59, "volume": 190338.0}, {"date": "2021-04-01", "close": 28.59, "volume": 110873.0}, {"date": "2021-04-05", "close": 28.59, "volume": 134178.0}, {"date": "2021-04-06", "close": 28.25, "volume": 89411.0}, {"date": "2021-04-07", "close": 27.91, "volume": 84814.0}, {"date": "2021-04-08", "close": 28.09, "volume": 64447.0}, {"date": "2021-04-09", "close": 28.18, "volume": 46238.0}, {"date": "2021-04-12", "close": 28.37, "volume": 40778.0}, {"date": "2021-04-13", "close": 27.57, "volume": 42647.0}, {"date": "2021-04-14", "close": 27.9, "volume": 72328.0}, {"date": "2021-04-15", "close": 27.69, "volume": 70694.0}, {"date": "2021-04-16", "close": 28.05, "volume": 69771.0}, {"date": "2021-04-19", "close": 27.75, "volume": 56076.0}, {"date": "2021-04-20", "close": 26.59, "volume": 62103.0}, {"date": "2021-04-21", "close": 27.21, "volume": 70187.0}, {"date": "2021-04-22", "close": 26.67, "volume": 54115.0}, {"date": "2021-04-23", "close": 27.72, "volume": 102175.0}, {"date": "2021-04-26", "close": 27.39, "volume": 76536.0}, {"date": "2021-04-27", "close": 27.28, "volume": 70146.0}, {"date": "2021-04-28", "close": 27.4, "volume": 91509.0}, {"date": "2021-04-29", "close": 27.75, "volume": 92411.0}, {"date": "2021-04-30", "close": 27.93, "volume": 160099.0}, {"date": "2021-05-03", "close": 29.25, "volume": 142164.0}, {"date": "2021-05-04", "close": 29.31, "volume": 86000.0}, {"date": "2021-05-05", "close": 29.06, "volume": 83351.0}, {"date": "2021-05-06", "close": 29.27, "volume": 46641.0}, {"date": "2021-05-07", "close": 29.38, "volume": 47071.0}, {"date": "2021-05-10", "close": 29.12, "volume": 84987.0}, {"date": "2021-05-11", "close": 28.37, "volume": 61792.0}, {"date": "2021-05-12", "close": 27.77, "volume": 58830.0}, {"date": "2021-05-13", "close": 28.85, "volume": 52925.0}, {"date": "2021-05-14", "close": 29.18, "volume": 53272.0}, {"date": "2021-05-17", "close": 29.23, "volume": 42778.0}, {"date": "2021-05-18", "close": 28.85, "volume": 66124.0}, {"date": "2021-05-19", "close": 28.49, "volume": 51495.0}, {"date": "2021-05-20", "close": 28.21, "volume": 53883.0}, {"date": "2021-05-21", "close": 28.89, "volume": 82903.0}, {"date": "2021-05-24", "close": 28.57, "volume": 33122.0}, {"date": "2021-05-25", "close": 27.63, "volume": 100986.0}, {"date": "2021-05-26", "close": 28.23, "volume": 59165.0}, {"date": "2021-05-27", "close": 28.78, "volume": 99957.0}, {"date": "2021-05-28", "close": 29.16, "volume": 82457.0}, {"date": "2021-06-01", "close": 29.14, "volume": 148980.0}, {"date": "2021-06-02", "close": 28.68, "volume": 64058.0}, {"date": "2021-06-03", "close": 28.8, "volume": 34428.0}, {"date": "2021-06-04", "close": 28.85, "volume": 53541.0}, {"date": "2021-06-07", "close": 29.27, "volume": 53144.0}, {"date": "2021-06-08", "close": 29.4, "volume": 82002.0}, {"date": "2021-06-09", "close": 28.51, "volume": 77112.0}, {"date": "2021-06-10", "close": 27.99, "volume": 49318.0}, {"date": "2021-06-11", "close": 28.01, "volume": 45970.0}, {"date": "2021-06-14", "close": 27.61, "volume": 39672.0}, {"date": "2021-06-15", "close": 28.11, "volume": 48572.0}, {"date": "2021-06-16", "close": 28.65, "volume": 89335.0}, {"date": "2021-06-17", "close": 27.32, "volume": 66785.0}, {"date": "2021-06-18", "close": 26.4, "volume": 220469.0}, {"date": "2021-06-21", "close": 27.2, "volume": 120331.0}, {"date": "2021-06-22", "close": 26.67, "volume": 85544.0}, {"date": "2021-06-23", "close": 26.79, "volume": 82718.0}, {"date": "2021-06-24", "close": 27.17, "volume": 70242.0}, {"date": "2021-06-25", "close": 27.06, "volume": 360592.0}, {"date": "2021-06-28", "close": 26.52, "volume": 81181.0}, {"date": "2021-06-29", "close": 26.57, "volume": 73364.0}, {"date": "2021-06-30", "close": 26.37, "volume": 98498.0}, {"date": "2021-07-01", "close": 26.77, "volume": 94887.0}, {"date": "2021-07-02", "close": 26.2, "volume": 42855.0}, {"date": "2021-07-06", "close": 25.6, "volume": 68559.0}, {"date": "2021-07-07", "close": 25.48, "volume": 62584.0}, {"date": "2021-07-08", "close": 24.86, "volume": 95030.0}, {"date": "2021-07-09", "close": 25.93, "volume": 70050.0}, {"date": "2021-07-12", "close": 26.26, "volume": 58359.0}, {"date": "2021-07-13", "close": 26.2, "volume": 93505.0}, {"date": "2021-07-14", "close": 26.52, "volume": 102482.0}, {"date": "2021-07-15", "close": 26.95, "volume": 75184.0}, {"date": "2021-07-16", "close": 26.52, "volume": 100626.0}, {"date": "2021-07-19", "close": 26.0, "volume": 133095.0}, {"date": "2021-07-20", "close": 26.86, "volume": 154974.0}, {"date": "2021-07-21", "close": 27.09, "volume": 69580.0}, {"date": "2021-07-22", "close": 25.98, "volume": 64215.0}, {"date": "2021-07-23", "close": 26.32, "volume": 35364.0}, {"date": "2021-07-26", "close": 26.84, "volume": 84877.0}, {"date": "2021-07-27", "close": 26.82, "volume": 55534.0}, {"date": "2021-07-28", "close": 27.3, "volume": 44778.0}, {"date": "2021-07-29", "close": 27.44, "volume": 41313.0}, {"date": "2021-07-30", "close": 27.36, "volume": 76587.0}, {"date": "2021-08-02", "close": 26.7, "volume": 72834.0}, {"date": "2021-08-03", "close": 26.99, "volume": 88541.0}, {"date": "2021-08-04", "close": 26.84, "volume": 53487.0}, {"date": "2021-08-05", "close": 27.14, "volume": 73419.0}, {"date": "2021-08-06", "close": 28.25, "volume": 54656.0}, {"date": "2021-08-09", "close": 27.91, "volume": 54598.0}, {"date": "2021-08-10", "close": 28.1, "volume": 35573.0}, {"date": "2021-08-11", "close": 28.14, "volume": 55537.0}, {"date": "2021-08-12", "close": 27.76, "volume": 96316.0}, {"date": "2021-08-13", "close": 27.42, "volume": 46704.0}, {"date": "2021-08-16", "close": 27.32, "volume": 44908.0}, {"date": "2021-08-17", "close": 27.0, "volume": 53869.0}, {"date": "2021-08-18", "close": 26.95, "volume": 56601.0}, {"date": "2021-08-19", "close": 26.8, "volume": 53198.0}, {"date": "2021-08-20", "close": 27.24, "volume": 93740.0}, {"date": "2021-08-23", "close": 27.14, "volume": 40158.0}, {"date": "2021-08-24", "close": 27.11, "volume": 39787.0}, {"date": "2021-08-25", "close": 27.12, "volume": 58949.0}, {"date": "2021-08-26", "close": 26.85, "volume": 130932.0}, {"date": "2021-08-27", "close": 27.71, "volume": 92173.0}, {"date": "2021-08-30", "close": 26.97, "volume": 46568.0}, {"date": "2021-08-31", "close": 27.08, "volume": 91227.0}, {"date": "2021-09-01", "close": 27.27, "volume": 77917.0}, {"date": "2021-09-02", "close": 27.44, "volume": 65209.0}, {"date": "2021-09-03", "close": 27.17, "volume": 36365.0}, {"date": "2021-09-07", "close": 27.01, "volume": 57205.0}, {"date": "2021-09-08", "close": 26.86, "volume": 59080.0}, {"date": "2021-09-09", "close": 26.85, "volume": 85611.0}, {"date": "2021-09-10", "close": 25.92, "volume": 84247.0}, {"date": "2021-09-13", "close": 26.4, "volume": 71904.0}, {"date": "2021-09-14", "close": 26.01, "volume": 84003.0}, {"date": "2021-09-15", "close": 26.44, "volume": 116824.0}, {"date": "2021-09-16", "close": 26.28, "volume": 89534.0}, {"date": "2021-09-17", "close": 26.51, "volume": 380440.0}, {"date": "2021-09-20", "close": 25.75, "volume": 98068.0}, {"date": "2021-09-21", "close": 25.5, "volume": 89147.0}, {"date": "2021-09-22", "close": 26.0, "volume": 90410.0}, {"date": "2021-09-23", "close": 26.81, "volume": 53580.0}, {"date": "2021-09-24", "close": 26.69, "volume": 71528.0}, {"date": "2021-09-27", "close": 27.97, "volume": 72091.0}, {"date": "2021-09-28", "close": 27.48, "volume": 66336.0}, {"date": "2021-09-29", "close": 27.87, "volume": 32250.0}, {"date": "2021-09-30", "close": 27.39, "volume": 62552.0}, {"date": "2021-10-01", "close": 27.92, "volume": 117477.0}, {"date": "2021-10-04", "close": 27.98, "volume": 49627.0}, {"date": "2021-10-05", "close": 28.09, "volume": 49859.0}, {"date": "2021-10-06", "close": 27.82, "volume": 40723.0}, {"date": "2021-10-07", "close": 28.4, "volume": 59034.0}, {"date": "2021-10-08", "close": 28.58, "volume": 69032.0}, {"date": "2021-10-11", "close": 28.41, "volume": 56365.0}, {"date": "2021-10-12", "close": 28.61, "volume": 94071.0}, {"date": "2021-10-13", "close": 28.19, "volume": 42680.0}, {"date": "2021-10-14", "close": 28.71, "volume": 77054.0}, {"date": "2021-10-15", "close": 28.36, "volume": 98857.0}, {"date": "2021-10-18", "close": 28.36, "volume": 60814.0}, {"date": "2021-10-19", "close": 28.3, "volume": 47897.0}, {"date": "2021-10-20", "close": 28.88, "volume": 81861.0}, {"date": "2021-10-21", "close": 28.67, "volume": 108968.0}, {"date": "2021-10-22", "close": 28.99, "volume": 68203.0}, {"date": "2021-10-25", "close": 29.12, "volume": 40312.0}, {"date": "2021-10-26", "close": 28.92, "volume": 54661.0}, {"date": "2021-10-27", "close": 28.5, "volume": 91605.0}, {"date": "2021-10-28", "close": 28.8, "volume": 62561.0}, {"date": "2021-10-29", "close": 28.7, "volume": 81790.0}, {"date": "2021-11-01", "close": 29.91, "volume": 106869.0}, {"date": "2021-11-02", "close": 29.92, "volume": 94495.0}, {"date": "2021-11-03", "close": 30.78, "volume": 90688.0}, {"date": "2021-11-04", "close": 29.75, "volume": 111206.0}, {"date": "2021-11-05", "close": 30.53, "volume": 80658.0}, {"date": "2021-11-08", "close": 30.52, "volume": 43283.0}, {"date": "2021-11-09", "close": 30.38, "volume": 35917.0}, {"date": "2021-11-10", "close": 30.62, "volume": 45471.0}, {"date": "2021-11-11", "close": 30.69, "volume": 47008.0}, {"date": "2021-11-12", "close": 30.02, "volume": 52783.0}, {"date": "2021-11-15", "close": 30.15, "volume": 70508.0}, {"date": "2021-11-16", "close": 30.08, "volume": 91141.0}, {"date": "2021-11-17", "close": 29.43, "volume": 78844.0}, {"date": "2021-11-18", "close": 29.51, "volume": 62732.0}, {"date": "2021-11-19", "close": 29.35, "volume": 45607.0}, {"date": "2021-11-22", "close": 29.84, "volume": 130344.0}, {"date": "2021-11-23", "close": 30.32, "volume": 56597.0}, {"date": "2021-11-24", "close": 30.1, "volume": 38088.0}, {"date": "2021-11-26", "close": 28.44, "volume": 91124.0}, {"date": "2021-11-29", "close": 28.05, "volume": 71929.0}, {"date": "2021-11-30", "close": 27.57, "volume": 94963.0}, {"date": "2021-12-01", "close": 27.44, "volume": 72309.0}, {"date": "2021-12-02", "close": 28.42, "volume": 92206.0}, {"date": "2021-12-03", "close": 27.9, "volume": 46959.0}, {"date": "2021-12-06", "close": 28.45, "volume": 72553.0}, {"date": "2021-12-07", "close": 28.84, "volume": 106100.0}, {"date": "2021-12-08", "close": 28.83, "volume": 63170.0}, {"date": "2021-12-09", "close": 28.75, "volume": 56334.0}, {"date": "2021-12-10", "close": 28.76, "volume": 63006.0}, {"date": "2021-12-13", "close": 28.31, "volume": 99457.0}, {"date": "2021-12-14", "close": 28.35, "volume": 92316.0}, {"date": "2021-12-15", "close": 28.34, "volume": 127384.0}, {"date": "2021-12-16", "close": 28.85, "volume": 98247.0}, {"date": "2021-12-17", "close": 28.87, "volume": 218223.0}, {"date": "2021-12-20", "close": 28.26, "volume": 82530.0}, {"date": "2021-12-21", "close": 29.09, "volume": 46758.0}, {"date": "2021-12-22", "close": 29.46, "volume": 53964.0}, {"date": "2021-12-23", "close": 29.74, "volume": 54897.0}, {"date": "2021-12-27", "close": 30.08, "volume": 65740.0}, {"date": "2021-12-28", "close": 30.15, "volume": 40804.0}, {"date": "2021-12-29", "close": 30.06, "volume": 33233.0}, {"date": "2021-12-30", "close": 30.06, "volume": 57095.0}, {"date": "2021-12-31", "close": 29.92, "volume": 33423.0}, {"date": "2022-01-03", "close": 30.28, "volume": 83942.0}, {"date": "2022-01-04", "close": 30.74, "volume": 81048.0}, {"date": "2022-01-05", "close": 30.57, "volume": 53391.0}, {"date": "2022-01-06", "close": 31.41, "volume": 37843.0}, {"date": "2022-01-07", "close": 31.38, "volume": 64107.0}, {"date": "2022-01-10", "close": 31.17, "volume": 61715.0}, {"date": "2022-01-11", "close": 31.11, "volume": 62568.0}, {"date": "2022-01-12", "close": 31.08, "volume": 62590.0}, {"date": "2022-01-13", "close": 31.29, "volume": 64685.0}, {"date": "2022-01-14", "close": 31.4, "volume": 37234.0}, {"date": "2022-01-18", "close": 31.23, "volume": 77806.0}, {"date": "2022-01-19", "close": 30.73, "volume": 78374.0}, {"date": "2022-01-20", "close": 30.09, "volume": 68999.0}, {"date": "2022-01-21", "close": 30.2, "volume": 114499.0}, {"date": "2022-01-24", "close": 30.74, "volume": 123987.0}, {"date": "2022-01-25", "close": 30.91, "volume": 65823.0}, {"date": "2022-01-26", "close": 30.61, "volume": 72167.0}, {"date": "2022-01-27", "close": 29.5, "volume": 117803.0}, {"date": "2022-01-28", "close": 30.02, "volume": 206383.0}, {"date": "2022-01-31", "close": 30.13, "volume": 113182.0}, {"date": "2022-02-01", "close": 30.35, "volume": 97143.0}, {"date": "2022-02-02", "close": 30.12, "volume": 68296.0}, {"date": "2022-02-03", "close": 30.31, "volume": 77243.0}, {"date": "2022-02-04", "close": 30.34, "volume": 113863.0}, {"date": "2022-02-07", "close": 30.31, "volume": 77199.0}, {"date": "2022-02-08", "close": 30.69, "volume": 54736.0}, {"date": "2022-02-09", "close": 30.12, "volume": 70974.0}, {"date": "2022-02-10", "close": 29.89, "volume": 90098.0}, {"date": "2022-02-11", "close": 29.79, "volume": 67636.0}, {"date": "2022-02-14", "close": 29.46, "volume": 85592.0}, {"date": "2022-02-15", "close": 30.19, "volume": 65629.0}, {"date": "2022-02-16", "close": 30.08, "volume": 28089.0}, {"date": "2022-02-17", "close": 29.56, "volume": 43586.0}, {"date": "2022-02-18", "close": 29.75, "volume": 48198.0}, {"date": "2022-02-22", "close": 29.44, "volume": 50033.0}, {"date": "2022-02-23", "close": 29.09, "volume": 56808.0}, {"date": "2022-02-24", "close": 28.67, "volume": 79218.0}, {"date": "2022-02-25", "close": 29.46, "volume": 44073.0}, {"date": "2022-02-28", "close": 28.98, "volume": 78674.0}, {"date": "2022-03-01", "close": 27.52, "volume": 124912.0}, {"date": "2022-03-02", "close": 28.75, "volume": 73996.0}, {"date": "2022-03-03", "close": 28.65, "volume": 53092.0}, {"date": "2022-03-04", "close": 28.05, "volume": 70700.0}, {"date": "2022-03-07", "close": 27.23, "volume": 57748.0}, {"date": "2022-03-08", "close": 27.34, "volume": 166559.0}, {"date": "2022-03-09", "close": 27.9, "volume": 52212.0}, {"date": "2022-03-10", "close": 28.19, "volume": 44894.0}, {"date": "2022-03-11", "close": 28.31, "volume": 45189.0}, {"date": "2022-03-14", "close": 28.47, "volume": 80187.0}, {"date": "2022-03-15", "close": 28.21, "volume": 84677.0}, {"date": "2022-03-16", "close": 28.62, "volume": 96111.0}, {"date": "2022-03-17", "close": 28.24, "volume": 58956.0}, {"date": "2022-03-18", "close": 27.84, "volume": 252051.0}, {"date": "2022-03-21", "close": 27.77, "volume": 62785.0}, {"date": "2022-03-22", "close": 28.24, "volume": 74991.0}, {"date": "2022-03-23", "close": 27.24, "volume": 55888.0}, {"date": "2022-03-24", "close": 27.41, "volume": 69636.0}, {"date": "2022-03-25", "close": 27.84, "volume": 46234.0}, {"date": "2022-03-28", "close": 27.45, "volume": 45596.0}, {"date": "2022-03-29", "close": 27.86, "volume": 57553.0}, {"date": "2022-03-30", "close": 26.96, "volume": 89312.0}, {"date": "2022-03-31", "close": 26.76, "volume": 133763.0}, {"date": "2022-04-01", "close": 26.7, "volume": 110949.0}, {"date": "2022-04-04", "close": 26.65, "volume": 241821.0}, {"date": "2022-04-05", "close": 26.86, "volume": 94576.0}, {"date": "2022-04-06", "close": 26.28, "volume": 81036.0}, {"date": "2022-04-07", "close": 25.59, "volume": 79495.0}, {"date": "2022-04-08", "close": 25.44, "volume": 61071.0}, {"date": "2022-04-11", "close": 25.52, "volume": 52607.0}, {"date": "2022-04-12", "close": 25.24, "volume": 44500.0}, {"date": "2022-04-13", "close": 25.52, "volume": 80486.0}, {"date": "2022-04-14", "close": 25.0, "volume": 65267.0}, {"date": "2022-04-18", "close": 25.1, "volume": 89367.0}, {"date": "2022-04-19", "close": 26.08, "volume": 89037.0}, {"date": "2022-04-20", "close": 26.59, "volume": 100935.0}, {"date": "2022-04-21", "close": 26.49, "volume": 77131.0}, {"date": "2022-04-22", "close": 25.66, "volume": 50690.0}, {"date": "2022-04-25", "close": 25.57, "volume": 62383.0}, {"date": "2022-04-26", "close": 25.05, "volume": 84881.0}, {"date": "2022-04-27", "close": 24.87, "volume": 70228.0}, {"date": "2022-04-28", "close": 25.25, "volume": 114044.0}, {"date": "2022-04-29", "close": 25.2, "volume": 258964.0}, {"date": "2022-05-02", "close": 25.31, "volume": 155139.0}, {"date": "2022-05-03", "close": 25.56, "volume": 91593.0}, {"date": "2022-05-04", "close": 26.06, "volume": 65762.0}, {"date": "2022-05-05", "close": 25.51, "volume": 71269.0}, {"date": "2022-05-06", "close": 25.1, "volume": 87754.0}, {"date": "2022-05-09", "close": 25.45, "volume": 159115.0}, {"date": "2022-05-10", "close": 25.12, "volume": 211004.0}, {"date": "2022-05-11", "close": 25.18, "volume": 100125.0}, {"date": "2022-05-12", "close": 25.08, "volume": 99981.0}, {"date": "2022-05-13", "close": 24.86, "volume": 86588.0}, {"date": "2022-05-16", "close": 24.83, "volume": 79672.0}, {"date": "2022-05-17", "close": 25.52, "volume": 66324.0}, {"date": "2022-05-18", "close": 25.09, "volume": 74875.0}, {"date": "2022-05-19", "close": 24.96, "volume": 133409.0}, {"date": "2022-05-20", "close": 25.13, "volume": 88991.0}, {"date": "2022-05-23", "close": 25.44, "volume": 62781.0}, {"date": "2022-05-24", "close": 25.67, "volume": 50180.0}, {"date": "2022-05-25", "close": 25.58, "volume": 62491.0}, {"date": "2022-05-26", "close": 25.92, "volume": 42283.0}, {"date": "2022-05-27", "close": 25.97, "volume": 37844.0}, {"date": "2022-05-31", "close": 26.5, "volume": 115390.0}, {"date": "2022-06-01", "close": 26.61, "volume": 95973.0}, {"date": "2022-06-02", "close": 26.79, "volume": 40034.0}, {"date": "2022-06-03", "close": 26.52, "volume": 54141.0}, {"date": "2022-06-06", "close": 26.72, "volume": 50461.0}, {"date": "2022-06-07", "close": 26.38, "volume": 74864.0}, {"date": "2022-06-08", "close": 26.12, "volume": 51023.0}, {"date": "2022-06-09", "close": 25.72, "volume": 63620.0}, {"date": "2022-06-10", "close": 25.24, "volume": 189779.0}, {"date": "2022-06-13", "close": 25.24, "volume": 138821.0}, {"date": "2022-06-14", "close": 25.33, "volume": 70042.0}, {"date": "2022-06-15", "close": 25.64, "volume": 67007.0}, {"date": "2022-06-16", "close": 25.31, "volume": 72453.0}, {"date": "2022-06-17", "close": 25.28, "volume": 167010.0}, {"date": "2022-06-21", "close": 25.71, "volume": 48550.0}, {"date": "2022-06-22", "close": 25.72, "volume": 49984.0}, {"date": "2022-06-23", "close": 25.32, "volume": 61339.0}, {"date": "2022-06-24", "close": 25.53, "volume": 184905.0}, {"date": "2022-06-27", "close": 25.72, "volume": 54807.0}, {"date": "2022-06-28", "close": 25.75, "volume": 42956.0}, {"date": "2022-06-29", "close": 25.53, "volume": 39124.0}, {"date": "2022-06-30", "close": 25.44, "volume": 46240.0}, {"date": "2022-07-01", "close": 26.01, "volume": 55245.0}, {"date": "2022-07-05", "close": 25.89, "volume": 49026.0}, {"date": "2022-07-06", "close": 25.7, "volume": 41304.0}, {"date": "2022-07-07", "close": 25.62, "volume": 43224.0}, {"date": "2022-07-08", "close": 25.62, "volume": 38738.0}, {"date": "2022-07-11", "close": 25.71, "volume": 41967.0}, {"date": "2022-07-12", "close": 25.6, "volume": 31039.0}, {"date": "2022-07-13", "close": 25.25, "volume": 37250.0}, {"date": "2022-07-14", "close": 24.73, "volume": 42406.0}, {"date": "2022-07-15", "close": 25.56, "volume": 76886.0}, {"date": "2022-07-18", "close": 25.72, "volume": 95475.0}, {"date": "2022-07-19", "close": 26.22, "volume": 64288.0}, {"date": "2022-07-20", "close": 26.22, "volume": 78741.0}, {"date": "2022-07-21", "close": 26.35, "volume": 46293.0}, {"date": "2022-07-22", "close": 26.1, "volume": 69602.0}, {"date": "2022-07-25", "close": 26.25, "volume": 85673.0}, {"date": "2022-07-26", "close": 26.48, "volume": 39179.0}, {"date": "2022-07-27", "close": 26.96, "volume": 66436.0}, {"date": "2022-07-28", "close": 24.89, "volume": 73223.0}, {"date": "2022-07-29", "close": 24.94, "volume": 187598.0}, {"date": "2022-08-01", "close": 24.79, "volume": 136419.0}, {"date": "2022-08-02", "close": 24.81, "volume": 80829.0}, {"date": "2022-08-03", "close": 25.14, "volume": 65286.0}, {"date": "2022-08-04", "close": 25.18, "volume": 93985.0}, {"date": "2022-08-05", "close": 25.35, "volume": 66209.0}, {"date": "2022-08-08", "close": 25.34, "volume": 88594.0}, {"date": "2022-08-09", "close": 25.11, "volume": 73903.0}, {"date": "2022-08-10", "close": 25.37, "volume": 59339.0}, {"date": "2022-08-11", "close": 25.6, "volume": 34011.0}, {"date": "2022-08-12", "close": 25.97, "volume": 50059.0}, {"date": "2022-08-15", "close": 25.99, "volume": 44240.0}, {"date": "2022-08-16", "close": 26.25, "volume": 36973.0}, {"date": "2022-08-17", "close": 26.17, "volume": 48475.0}, {"date": "2022-08-18", "close": 26.3, "volume": 72655.0}, {"date": "2022-08-19", "close": 26.46, "volume": 172385.0}, {"date": "2022-08-22", "close": 26.06, "volume": 90946.0}, {"date": "2022-08-23", "close": 25.82, "volume": 52202.0}, {"date": "2022-08-24", "close": 25.58, "volume": 53410.0}, {"date": "2022-08-25", "close": 26.12, "volume": 62626.0}, {"date": "2022-08-26", "close": 25.66, "volume": 77556.0}, {"date": "2022-08-29", "close": 24.92, "volume": 46863.0}, {"date": "2022-08-30", "close": 25.03, "volume": 40178.0}, {"date": "2022-08-31", "close": 24.8, "volume": 70339.0}, {"date": "2022-09-01", "close": 24.79, "volume": 74331.0}, {"date": "2022-09-02", "close": 24.65, "volume": 53707.0}, {"date": "2022-09-06", "close": 24.41, "volume": 61048.0}, {"date": "2022-09-07", "close": 24.7, "volume": 56030.0}, {"date": "2022-09-08", "close": 24.72, "volume": 62663.0}, {"date": "2022-09-09", "close": 24.92, "volume": 42238.0}, {"date": "2022-09-12", "close": 24.99, "volume": 42032.0}, {"date": "2022-09-13", "close": 24.43, "volume": 70654.0}, {"date": "2022-09-14", "close": 24.45, "volume": 56632.0}, {"date": "2022-09-15", "close": 24.48, "volume": 61213.0}, {"date": "2022-09-16", "close": 24.3, "volume": 282132.0}, {"date": "2022-09-19", "close": 25.21, "volume": 93233.0}, {"date": "2022-09-20", "close": 24.95, "volume": 46708.0}, {"date": "2022-09-21", "close": 24.68, "volume": 59147.0}, {"date": "2022-09-22", "close": 24.21, "volume": 72454.0}, {"date": "2022-09-23", "close": 24.18, "volume": 91063.0}, {"date": "2022-09-26", "close": 24.01, "volume": 76755.0}, {"date": "2022-09-27", "close": 23.76, "volume": 50946.0}, {"date": "2022-09-28", "close": 23.9, "volume": 60179.0}, {"date": "2022-09-29", "close": 23.66, "volume": 67798.0}, {"date": "2022-09-30", "close": 23.48, "volume": 67856.0}, {"date": "2022-10-03", "close": 23.85, "volume": 63167.0}, {"date": "2022-10-04", "close": 24.59, "volume": 68700.0}, {"date": "2022-10-05", "close": 24.8, "volume": 142933.0}, {"date": "2022-10-06", "close": 25.25, "volume": 150419.0}, {"date": "2022-10-07", "close": 24.5, "volume": 377640.0}, {"date": "2022-10-10", "close": 24.74, "volume": 76570.0}, {"date": "2022-10-11", "close": 24.9, "volume": 54057.0}, {"date": "2022-10-12", "close": 24.98, "volume": 65924.0}, {"date": "2022-10-13", "close": 26.64, "volume": 96541.0}, {"date": "2022-10-14", "close": 26.21, "volume": 80957.0}, {"date": "2022-10-17", "close": 26.45, "volume": 143920.0}, {"date": "2022-10-18", "close": 26.38, "volume": 79588.0}, {"date": "2022-10-19", "close": 26.35, "volume": 79251.0}, {"date": "2022-10-20", "close": 25.71, "volume": 66032.0}, {"date": "2022-10-21", "close": 26.25, "volume": 126666.0}, {"date": "2022-10-24", "close": 26.47, "volume": 88438.0}, {"date": "2022-10-25", "close": 26.59, "volume": 123567.0}, {"date": "2022-10-26", "close": 26.47, "volume": 185764.0}, {"date": "2022-10-27", "close": 27.95, "volume": 181416.0}, {"date": "2022-10-28", "close": 28.3, "volume": 120136.0}, {"date": "2022-10-31", "close": 28.14, "volume": 151748.0}, {"date": "2022-11-01", "close": 28.24, "volume": 118539.0}, {"date": "2022-11-02", "close": 28.19, "volume": 108790.0}, {"date": "2022-11-03", "close": 28.12, "volume": 67469.0}, {"date": "2022-11-04", "close": 29.06, "volume": 83037.0}, {"date": "2022-11-07", "close": 28.17, "volume": 103139.0}, {"date": "2022-11-08", "close": 27.89, "volume": 75813.0}, {"date": "2022-11-09", "close": 27.49, "volume": 77402.0}, {"date": "2022-11-10", "close": 28.34, "volume": 152672.0}, {"date": "2022-11-11", "close": 27.62, "volume": 68641.0}, {"date": "2022-11-14", "close": 27.8, "volume": 167640.0}, {"date": "2022-11-15", "close": 28.05, "volume": 108473.0}, {"date": "2022-11-16", "close": 27.86, "volume": 91858.0}, {"date": "2022-11-17", "close": 27.75, "volume": 49613.0}, {"date": "2022-11-18", "close": 27.74, "volume": 69196.0}, {"date": "2022-11-21", "close": 28.03, "volume": 110879.0}, {"date": "2022-11-22", "close": 28.0, "volume": 75745.0}, {"date": "2022-11-23", "close": 27.81, "volume": 64412.0}, {"date": "2022-11-25", "close": 28.02, "volume": 31906.0}, {"date": "2022-11-28", "close": 27.52, "volume": 100677.0}, {"date": "2022-11-29", "close": 27.55, "volume": 74266.0}, {"date": "2022-11-30", "close": 28.21, "volume": 227712.0}, {"date": "2022-12-01", "close": 27.79, "volume": 100798.0}, {"date": "2022-12-02", "close": 27.89, "volume": 115682.0}, {"date": "2022-12-05", "close": 27.13, "volume": 59073.0}, {"date": "2022-12-06", "close": 26.97, "volume": 56125.0}, {"date": "2022-12-07", "close": 26.72, "volume": 53338.0}, {"date": "2022-12-08", "close": 26.88, "volume": 48370.0}, {"date": "2022-12-09", "close": 26.67, "volume": 57660.0}, {"date": "2022-12-12", "close": 26.73, "volume": 188783.0}, {"date": "2022-12-13", "close": 26.64, "volume": 122080.0}, {"date": "2022-12-14", "close": 26.04, "volume": 63630.0}, {"date": "2022-12-15", "close": 25.56, "volume": 134468.0}, {"date": "2022-12-16", "close": 25.7, "volume": 184726.0}, {"date": "2022-12-19", "close": 26.17, "volume": 105315.0}, {"date": "2022-12-20", "close": 26.1, "volume": 81648.0}, {"date": "2022-12-21", "close": 26.45, "volume": 64558.0}, {"date": "2022-12-22", "close": 26.17, "volume": 85352.0}, {"date": "2022-12-23", "close": 26.29, "volume": 66010.0}, {"date": "2022-12-27", "close": 26.36, "volume": 65378.0}, {"date": "2022-12-28", "close": 25.83, "volume": 58317.0}, {"date": "2022-12-29", "close": 26.16, "volume": 55020.0}, {"date": "2022-12-30", "close": 26.13, "volume": 84807.0}, {"date": "2023-01-03", "close": 26.04, "volume": 54448.0}, {"date": "2023-01-04", "close": 25.72, "volume": 79241.0}, {"date": "2023-01-05", "close": 25.53, "volume": 53380.0}, {"date": "2023-01-06", "close": 25.81, "volume": 102192.0}, {"date": "2023-01-09", "close": 25.68, "volume": 113518.0}, {"date": "2023-01-10", "close": 25.77, "volume": 50623.0}, {"date": "2023-01-11", "close": 25.71, "volume": 43250.0}, {"date": "2023-01-12", "close": 26.05, "volume": 139123.0}, {"date": "2023-01-13", "close": 26.23, "volume": 81091.0}, {"date": "2023-01-17", "close": 25.99, "volume": 65276.0}, {"date": "2023-01-18", "close": 25.37, "volume": 83841.0}, {"date": "2023-01-19", "close": 25.3, "volume": 47498.0}, {"date": "2023-01-20", "close": 25.51, "volume": 72128.0}, {"date": "2023-01-23", "close": 25.41, "volume": 49447.0}, {"date": "2023-01-24", "close": 25.6, "volume": 61726.0}, {"date": "2023-01-25", "close": 25.53, "volume": 79626.0}, {"date": "2023-01-26", "close": 26.36, "volume": 92332.0}, {"date": "2023-01-27", "close": 26.66, "volume": 160846.0}, {"date": "2023-01-30", "close": 26.37, "volume": 80460.0}, {"date": "2023-01-31", "close": 27.15, "volume": 186986.0}, {"date": "2023-02-01", "close": 27.49, "volume": 149303.0}, {"date": "2023-02-02", "close": 28.07, "volume": 111445.0}, {"date": "2023-02-03", "close": 28.62, "volume": 164548.0}, {"date": "2023-02-06", "close": 28.46, "volume": 82758.0}, {"date": "2023-02-07", "close": 28.7, "volume": 112113.0}, {"date": "2023-02-08", "close": 28.23, "volume": 63346.0}, {"date": "2023-02-09", "close": 27.92, "volume": 70989.0}, {"date": "2023-02-10", "close": 28.11, "volume": 54776.0}, {"date": "2023-02-13", "close": 28.37, "volume": 82332.0}, {"date": "2023-02-14", "close": 27.96, "volume": 82652.0}, {"date": "2023-02-15", "close": 28.2, "volume": 54781.0}, {"date": "2023-02-16", "close": 28.04, "volume": 72621.0}, {"date": "2023-02-17", "close": 28.72, "volume": 103994.0}, {"date": "2023-02-21", "close": 28.26, "volume": 70305.0}, {"date": "2023-02-22", "close": 28.07, "volume": 79069.0}, {"date": "2023-02-23", "close": 28.11, "volume": 69511.0}, {"date": "2023-02-24", "close": 28.08, "volume": 143091.0}, {"date": "2023-02-27", "close": 28.21, "volume": 94977.0}, {"date": "2023-02-28", "close": 28.2, "volume": 172348.0}, {"date": "2023-03-01", "close": 28.33, "volume": 80382.0}, {"date": "2023-03-02", "close": 28.25, "volume": 108206.0}, {"date": "2023-03-03", "close": 28.47, "volume": 71887.0}, {"date": "2023-03-06", "close": 28.21, "volume": 91676.0}, {"date": "2023-03-07", "close": 27.68, "volume": 79491.0}, {"date": "2023-03-08", "close": 27.74, "volume": 122207.0}, {"date": "2023-03-09", "close": 26.24, "volume": 111389.0}, {"date": "2023-03-10", "close": 25.68, "volume": 191985.0}, {"date": "2023-03-13", "close": 24.33, "volume": 347101.0}, {"date": "2023-03-14", "close": 25.05, "volume": 266671.0}, {"date": "2023-03-15", "close": 24.88, "volume": 177418.0}, {"date": "2023-03-16", "close": 25.92, "volume": 195933.0}, {"date": "2023-03-17", "close": 24.7, "volume": 259806.0}, {"date": "2023-03-20", "close": 24.56, "volume": 116376.0}, {"date": "2023-03-21", "close": 25.42, "volume": 147036.0}, {"date": "2023-03-22", "close": 24.41, "volume": 97033.0}, {"date": "2023-03-23", "close": 23.93, "volume": 133602.0}, {"date": "2023-03-24", "close": 24.62, "volume": 105671.0}, {"date": "2023-03-27", "close": 24.06, "volume": 102019.0}, {"date": "2023-03-28", "close": 24.04, "volume": 103241.0}, {"date": "2023-03-29", "close": 23.87, "volume": 89022.0}, {"date": "2023-03-30", "close": 23.24, "volume": 86666.0}, {"date": "2023-03-31", "close": 23.74, "volume": 183097.0}, {"date": "2023-04-03", "close": 23.55, "volume": 155657.0}, {"date": "2023-04-04", "close": 22.85, "volume": 76973.0}, {"date": "2023-04-05", "close": 22.58, "volume": 100369.0}, {"date": "2023-04-06", "close": 22.6, "volume": 90100.0}, {"date": "2023-04-10", "close": 22.74, "volume": 69837.0}, {"date": "2023-04-11", "close": 22.69, "volume": 60604.0}, {"date": "2023-04-12", "close": 22.37, "volume": 48003.0}, {"date": "2023-04-13", "close": 22.66, "volume": 57950.0}, {"date": "2023-04-14", "close": 21.98, "volume": 99688.0}, {"date": "2023-04-17", "close": 22.29, "volume": 76161.0}, {"date": "2023-04-18", "close": 21.53, "volume": 53976.0}, {"date": "2023-04-19", "close": 21.98, "volume": 82636.0}, {"date": "2023-04-20", "close": 21.82, "volume": 102192.0}, {"date": "2023-04-21", "close": 21.48, "volume": 95494.0}, {"date": "2023-04-24", "close": 21.52, "volume": 65377.0}, {"date": "2023-04-25", "close": 20.91, "volume": 72337.0}, {"date": "2023-04-26", "close": 20.94, "volume": 82414.0}, {"date": "2023-04-27", "close": 20.19, "volume": 80976.0}, {"date": "2023-04-28", "close": 20.12, "volume": 113224.0}, {"date": "2023-05-01", "close": 19.59, "volume": 113372.0}, {"date": "2023-05-02", "close": 18.39, "volume": 170643.0}, {"date": "2023-05-03", "close": 18.18, "volume": 161381.0}, {"date": "2023-05-04", "close": 17.1, "volume": 232550.0}, {"date": "2023-05-05", "close": 17.99, "volume": 166488.0}, {"date": "2023-05-08", "close": 17.45, "volume": 126620.0}, {"date": "2023-05-09", "close": 16.77, "volume": 93300.0}, {"date": "2023-05-10", "close": 16.71, "volume": 131687.0}, {"date": "2023-05-11", "close": 16.3, "volume": 124863.0}, {"date": "2023-05-12", "close": 16.38, "volume": 108576.0}, {"date": "2023-05-15", "close": 17.05, "volume": 108181.0}, {"date": "2023-05-16", "close": 17.03, "volume": 86981.0}, {"date": "2023-05-17", "close": 18.51, "volume": 178594.0}, {"date": "2023-05-18", "close": 18.51, "volume": 111333.0}, {"date": "2023-05-19", "close": 18.24, "volume": 117472.0}, {"date": "2023-05-22", "close": 18.82, "volume": 89561.0}, {"date": "2023-05-23", "close": 19.13, "volume": 124150.0}, {"date": "2023-05-24", "close": 18.7, "volume": 144485.0}, {"date": "2023-05-25", "close": 18.15, "volume": 101422.0}, {"date": "2023-05-26", "close": 18.34, "volume": 77592.0}, {"date": "2023-05-30", "close": 18.54, "volume": 75011.0}, {"date": "2023-05-31", "close": 17.73, "volume": 115998.0}, {"date": "2023-06-01", "close": 17.88, "volume": 71358.0}, {"date": "2023-06-02", "close": 19.06, "volume": 134206.0}, {"date": "2023-06-05", "close": 18.38, "volume": 104753.0}, {"date": "2023-06-06", "close": 19.73, "volume": 139506.0}, {"date": "2023-06-07", "close": 20.6, "volume": 126321.0}, {"date": "2023-06-08", "close": 20.54, "volume": 117968.0}, {"date": "2023-06-09", "close": 20.2, "volume": 99942.0}, {"date": "2023-06-12", "close": 19.89, "volume": 103345.0}, {"date": "2023-06-13", "close": 20.3, "volume": 84284.0}, {"date": "2023-06-14", "close": 19.9, "volume": 88425.0}, {"date": "2023-06-15", "close": 20.36, "volume": 98218.0}, {"date": "2023-06-16", "close": 19.86, "volume": 171236.0}, {"date": "2023-06-20", "close": 19.3, "volume": 88272.0}, {"date": "2023-06-21", "close": 18.98, "volume": 72383.0}, {"date": "2023-06-22", "close": 18.67, "volume": 100441.0}, {"date": "2023-06-23", "close": 18.51, "volume": 265860.0}, {"date": "2023-06-26", "close": 18.31, "volume": 81522.0}, {"date": "2023-06-27", "close": 18.41, "volume": 69142.0}, {"date": "2023-06-28", "close": 18.46, "volume": 74442.0}, {"date": "2023-06-29", "close": 18.51, "volume": 112340.0}, {"date": "2023-06-30", "close": 18.08, "volume": 104051.0}, {"date": "2023-07-03", "close": 18.1, "volume": 68655.0}, {"date": "2023-07-05", "close": 18.22, "volume": 88868.0}, {"date": "2023-07-06", "close": 17.51, "volume": 91068.0}, {"date": "2023-07-07", "close": 17.82, "volume": 136327.0}, {"date": "2023-07-10", "close": 17.84, "volume": 67182.0}, {"date": "2023-07-11", "close": 17.99, "volume": 63438.0}, {"date": "2023-07-12", "close": 18.4, "volume": 162402.0}, {"date": "2023-07-13", "close": 18.54, "volume": 84557.0}, {"date": "2023-07-14", "close": 18.4, "volume": 66125.0}, {"date": "2023-07-17", "close": 18.45, "volume": 66450.0}, {"date": "2023-07-18", "close": 19.11, "volume": 130971.0}, {"date": "2023-07-19", "close": 19.55, "volume": 109601.0}, {"date": "2023-07-20", "close": 19.46, "volume": 132750.0}, {"date": "2023-07-21", "close": 19.2, "volume": 109213.0}, {"date": "2023-07-24", "close": 19.77, "volume": 134876.0}, {"date": "2023-07-25", "close": 19.72, "volume": 120115.0}, {"date": "2023-07-26", "close": 20.75, "volume": 112144.0}, {"date": "2023-07-27", "close": 19.81, "volume": 106174.0}, {"date": "2023-07-28", "close": 19.62, "volume": 91644.0}, {"date": "2023-07-31", "close": 19.5, "volume": 108619.0}, {"date": "2023-08-01", "close": 19.51, "volume": 138938.0}, {"date": "2023-08-02", "close": 19.5, "volume": 100995.0}, {"date": "2023-08-03", "close": 19.68, "volume": 114662.0}, {"date": "2023-08-04", "close": 19.89, "volume": 114341.0}, {"date": "2023-08-07", "close": 20.08, "volume": 114675.0}, {"date": "2023-08-08", "close": 19.76, "volume": 98132.0}, {"date": "2023-08-09", "close": 19.57, "volume": 123510.0}, {"date": "2023-08-10", "close": 19.62, "volume": 97311.0}, {"date": "2023-08-11", "close": 19.68, "volume": 62066.0}, {"date": "2023-08-14", "close": 19.38, "volume": 141821.0}, {"date": "2023-08-15", "close": 18.76, "volume": 95369.0}, {"date": "2023-08-16", "close": 18.45, "volume": 61782.0}, {"date": "2023-08-17", "close": 18.75, "volume": 141352.0}, {"date": "2023-08-18", "close": 18.69, "volume": 168345.0}, {"date": "2023-08-21", "close": 18.29, "volume": 50390.0}, {"date": "2023-08-22", "close": 17.88, "volume": 110915.0}, {"date": "2023-08-23", "close": 18.02, "volume": 90694.0}, {"date": "2023-08-24", "close": 18.01, "volume": 81847.0}, {"date": "2023-08-25", "close": 17.89, "volume": 74409.0}, {"date": "2023-08-28", "close": 18.17, "volume": 72106.0}, {"date": "2023-08-29", "close": 18.18, "volume": 41527.0}, {"date": "2023-08-30", "close": 17.99, "volume": 52023.0}, {"date": "2023-08-31", "close": 17.99, "volume": 73010.0}, {"date": "2023-09-01", "close": 18.38, "volume": 59661.0}, {"date": "2023-09-05", "close": 17.87, "volume": 77579.0}, {"date": "2023-09-06", "close": 17.53, "volume": 67618.0}, {"date": "2023-09-07", "close": 17.55, "volume": 163659.0}, {"date": "2023-09-08", "close": 17.59, "volume": 84163.0}, {"date": "2023-09-11", "close": 17.33, "volume": 67684.0}, {"date": "2023-09-12", "close": 17.47, "volume": 72323.0}, {"date": "2023-09-13", "close": 17.49, "volume": 79680.0}, {"date": "2023-09-14", "close": 17.96, "volume": 86909.0}, {"date": "2023-09-15", "close": 17.5, "volume": 322765.0}, {"date": "2023-09-18", "close": 17.15, "volume": 119171.0}, {"date": "2023-09-19", "close": 17.06, "volume": 75734.0}, {"date": "2023-09-20", "close": 17.16, "volume": 146562.0}, {"date": "2023-09-21", "close": 17.14, "volume": 128976.0}, {"date": "2023-09-22", "close": 17.06, "volume": 90726.0}, {"date": "2023-09-25", "close": 17.18, "volume": 65556.0}, {"date": "2023-09-26", "close": 17.03, "volume": 74441.0}, {"date": "2023-09-27", "close": 17.17, "volume": 83230.0}, {"date": "2023-09-28", "close": 17.22, "volume": 72482.0}, {"date": "2023-09-29", "close": 17.38, "volume": 104871.0}, {"date": "2023-10-02", "close": 17.22, "volume": 92020.0}, {"date": "2023-10-03", "close": 16.85, "volume": 76685.0}, {"date": "2023-10-04", "close": 17.11, "volume": 77970.0}, {"date": "2023-10-05", "close": 17.44, "volume": 96139.0}, {"date": "2023-10-06", "close": 17.25, "volume": 107935.0}, {"date": "2023-10-09", "close": 17.4, "volume": 97823.0}, {"date": "2023-10-10", "close": 17.28, "volume": 82031.0}, {"date": "2023-10-11", "close": 17.22, "volume": 67608.0}, {"date": "2023-10-12", "close": 16.94, "volume": 70635.0}, {"date": "2023-10-13", "close": 16.73, "volume": 81346.0}, {"date": "2023-10-16", "close": 16.9, "volume": 71080.0}, {"date": "2023-10-17", "close": 17.41, "volume": 100688.0}, {"date": "2023-10-18", "close": 17.18, "volume": 82232.0}, {"date": "2023-10-19", "close": 17.31, "volume": 94212.0}, {"date": "2023-10-20", "close": 16.9, "volume": 139630.0}, {"date": "2023-10-23", "close": 16.82, "volume": 207365.0}, {"date": "2023-10-24", "close": 16.83, "volume": 132279.0}, {"date": "2023-10-25", "close": 16.89, "volume": 106520.0}, {"date": "2023-10-26", "close": 17.2, "volume": 146518.0}, {"date": "2023-10-27", "close": 16.21, "volume": 133358.0}, {"date": "2023-10-30", "close": 16.53, "volume": 96477.0}, {"date": "2023-10-31", "close": 16.66, "volume": 245066.0}, {"date": "2023-11-01", "close": 16.67, "volume": 101046.0}, {"date": "2023-11-02", "close": 17.53, "volume": 78667.0}, {"date": "2023-11-03", "close": 18.32, "volume": 109389.0}, {"date": "2023-11-06", "close": 17.97, "volume": 90952.0}, {"date": "2023-11-07", "close": 17.7, "volume": 65022.0}, {"date": "2023-11-08", "close": 17.59, "volume": 122327.0}, {"date": "2023-11-09", "close": 17.37, "volume": 72483.0}, {"date": "2023-11-10", "close": 17.6, "volume": 78614.0}, {"date": "2023-11-13", "close": 17.58, "volume": 133963.0}, {"date": "2023-11-14", "close": 18.94, "volume": 132886.0}, {"date": "2023-11-15", "close": 18.91, "volume": 111493.0}, {"date": "2023-11-16", "close": 18.69, "volume": 91567.0}, {"date": "2023-11-17", "close": 18.84, "volume": 123316.0}, {"date": "2023-11-20", "close": 18.86, "volume": 126802.0}, {"date": "2023-11-21", "close": 18.68, "volume": 127985.0}, {"date": "2023-11-22", "close": 18.8, "volume": 98238.0}, {"date": "2023-11-24", "close": 18.84, "volume": 24946.0}, {"date": "2023-11-27", "close": 18.52, "volume": 80490.0}, {"date": "2023-11-28", "close": 18.46, "volume": 130016.0}, {"date": "2023-11-29", "close": 18.95, "volume": 112690.0}, {"date": "2023-11-30", "close": 18.89, "volume": 213408.0}, {"date": "2023-12-01", "close": 19.67, "volume": 146590.0}, {"date": "2023-12-04", "close": 19.81, "volume": 117256.0}, {"date": "2023-12-05", "close": 19.78, "volume": 79078.0}, {"date": "2023-12-06", "close": 19.79, "volume": 82249.0}, {"date": "2023-12-07", "close": 20.13, "volume": 69737.0}, {"date": "2023-12-08", "close": 20.29, "volume": 49348.0}, {"date": "2023-12-11", "close": 20.25, "volume": 57587.0}, {"date": "2023-12-12", "close": 20.04, "volume": 68853.0}, {"date": "2023-12-13", "close": 21.23, "volume": 184745.0}, {"date": "2023-12-14", "close": 21.91, "volume": 136416.0}, {"date": "2023-12-15", "close": 21.56, "volume": 234063.0}, {"date": "2023-12-18", "close": 21.51, "volume": 92919.0}, {"date": "2023-12-19", "close": 21.96, "volume": 100364.0}, {"date": "2023-12-20", "close": 21.58, "volume": 130932.0}, {"date": "2023-12-21", "close": 21.76, "volume": 113396.0}, {"date": "2023-12-22", "close": 22.03, "volume": 49827.0}, {"date": "2023-12-26", "close": 22.3, "volume": 65024.0}, {"date": "2023-12-27", "close": 22.32, "volume": 51188.0}, {"date": "2023-12-28", "close": 22.29, "volume": 68939.0}, {"date": "2023-12-29", "close": 22.03, "volume": 120706.0}, {"date": "2024-01-02", "close": 21.99, "volume": 63026.0}, {"date": "2024-01-03", "close": 21.1, "volume": 111023.0}, {"date": "2024-01-04", "close": 21.04, "volume": 91001.0}, {"date": "2024-01-05", "close": 20.99, "volume": 183511.0}, {"date": "2024-01-08", "close": 20.85, "volume": 133109.0}, {"date": "2024-01-09", "close": 20.37, "volume": 441437.0}, {"date": "2024-01-10", "close": 20.59, "volume": 219460.0}, {"date": "2024-01-11", "close": 20.45, "volume": 109096.0}, {"date": "2024-01-12", "close": 20.26, "volume": 81101.0}, {"date": "2024-01-16", "close": 20.07, "volume": 132673.0}, {"date": "2024-01-17", "close": 19.99, "volume": 74909.0}, {"date": "2024-01-18", "close": 20.01, "volume": 56263.0}, {"date": "2024-01-19", "close": 20.28, "volume": 74831.0}, {"date": "2024-01-22", "close": 21.11, "volume": 103606.0}, {"date": "2024-01-23", "close": 20.9, "volume": 72562.0}, {"date": "2024-01-24", "close": 20.88, "volume": 71332.0}, {"date": "2024-01-25", "close": 21.32, "volume": 133466.0}, {"date": "2024-01-26", "close": 21.8, "volume": 111918.0}, {"date": "2024-01-29", "close": 21.86, "volume": 126111.0}, {"date": "2024-01-30", "close": 22.06, "volume": 359748.0}, {"date": "2024-01-31", "close": 21.24, "volume": 203874.0}, {"date": "2024-02-01", "close": 20.82, "volume": 126803.0}, {"date": "2024-02-02", "close": 20.36, "volume": 107200.0}, {"date": "2024-02-05", "close": 19.97, "volume": 123157.0}, {"date": "2024-02-06", "close": 19.91, "volume": 116692.0}, {"date": "2024-02-07", "close": 19.63, "volume": 90454.0}, {"date": "2024-02-08", "close": 19.62, "volume": 83304.0}, {"date": "2024-02-09", "close": 20.19, "volume": 111436.0}, {"date": "2024-02-12", "close": 20.4, "volume": 90936.0}, {"date": "2024-02-13", "close": 19.3, "volume": 253657.0}, {"date": "2024-02-14", "close": 19.68, "volume": 105157.0}, {"date": "2024-02-15", "close": 20.64, "volume": 113717.0}, {"date": "2024-02-16", "close": 20.21, "volume": 87351.0}, {"date": "2024-02-20", "close": 20.2, "volume": 129037.0}, {"date": "2024-02-21", "close": 19.98, "volume": 89553.0}, {"date": "2024-02-22", "close": 19.6, "volume": 87158.0}, {"date": "2024-02-23", "close": 19.79, "volume": 89148.0}, {"date": "2024-02-26", "close": 19.76, "volume": 95738.0}, {"date": "2024-02-27", "close": 20.0, "volume": 126152.0}, {"date": "2024-02-28", "close": 19.52, "volume": 76921.0}, {"date": "2024-02-29", "close": 20.02, "volume": 111506.0}, {"date": "2024-03-01", "close": 19.92, "volume": 68560.0}, {"date": "2024-03-04", "close": 20.08, "volume": 58084.0}, {"date": "2024-03-05", "close": 20.52, "volume": 79076.0}, {"date": "2024-03-06", "close": 20.47, "volume": 67873.0}, {"date": "2024-03-07", "close": 20.24, "volume": 71796.0}, {"date": "2024-03-08", "close": 20.22, "volume": 100730.0}, {"date": "2024-03-11", "close": 20.32, "volume": 59839.0}, {"date": "2024-03-12", "close": 20.17, "volume": 84067.0}, {"date": "2024-03-13", "close": 20.16, "volume": 71574.0}, {"date": "2024-03-14", "close": 19.39, "volume": 112230.0}, {"date": "2024-03-15", "close": 19.56, "volume": 204662.0}, {"date": "2024-03-18", "close": 19.27, "volume": 89191.0}, {"date": "2024-03-19", "close": 19.25, "volume": 40906.0}, {"date": "2024-03-20", "close": 20.0, "volume": 97639.0}, {"date": "2024-03-21", "close": 20.26, "volume": 117008.0}, {"date": "2024-03-22", "close": 19.69, "volume": 61512.0}, {"date": "2024-03-25", "close": 19.8, "volume": 46657.0}, {"date": "2024-03-26", "close": 19.74, "volume": 63697.0}, {"date": "2024-03-27", "close": 20.64, "volume": 88323.0}, {"date": "2024-03-28", "close": 20.82, "volume": 133904.0}, {"date": "2024-04-01", "close": 20.35, "volume": 57250.0}, {"date": "2024-04-02", "close": 19.8, "volume": 61771.0}, {"date": "2024-04-03", "close": 19.69, "volume": 55713.0}, {"date": "2024-04-04", "close": 19.65, "volume": 74309.0}, {"date": "2024-04-05", "close": 19.48, "volume": 83254.0}, {"date": "2024-04-08", "close": 19.83, "volume": 70309.0}, {"date": "2024-04-09", "close": 19.9, "volume": 52627.0}, {"date": "2024-04-10", "close": 18.84, "volume": 110799.0}, {"date": "2024-04-11", "close": 18.91, "volume": 101197.0}, {"date": "2024-04-12", "close": 18.72, "volume": 87557.0}, {"date": "2024-04-15", "close": 18.73, "volume": 91205.0}, {"date": "2024-04-16", "close": 18.45, "volume": 79700.0}, {"date": "2024-04-17", "close": 18.44, "volume": 82616.0}, {"date": "2024-04-18", "close": 18.59, "volume": 83690.0}, {"date": "2024-04-19", "close": 19.44, "volume": 77639.0}, {"date": "2024-04-22", "close": 19.67, "volume": 70217.0}, {"date": "2024-04-23", "close": 20.0, "volume": 83265.0}, {"date": "2024-04-24", "close": 20.0, "volume": 117028.0}, {"date": "2024-04-25", "close": 20.55, "volume": 117770.0}, {"date": "2024-04-26", "close": 21.23, "volume": 101048.0}, {"date": "2024-04-29", "close": 21.34, "volume": 189242.0}, {"date": "2024-04-30", "close": 20.87, "volume": 266967.0}, {"date": "2024-05-01", "close": 22.02, "volume": 144005.0}, {"date": "2024-05-02", "close": 22.25, "volume": 105736.0}, {"date": "2024-05-03", "close": 22.38, "volume": 105965.0}, {"date": "2024-05-06", "close": 22.16, "volume": 61037.0}, {"date": "2024-05-07", "close": 21.99, "volume": 96876.0}, {"date": "2024-05-08", "close": 22.59, "volume": 78803.0}, {"date": "2024-05-09", "close": 22.6, "volume": 83958.0}, {"date": "2024-05-10", "close": 22.65, "volume": 64422.0}, {"date": "2024-05-13", "close": 22.59, "volume": 147493.0}, {"date": "2024-05-14", "close": 22.67, "volume": 66852.0}, {"date": "2024-05-15", "close": 22.73, "volume": 74428.0}, {"date": "2024-05-16", "close": 22.8, "volume": 80683.0}, {"date": "2024-05-17", "close": 22.93, "volume": 94227.0}, {"date": "2024-05-20", "close": 22.29, "volume": 140867.0}, {"date": "2024-05-21", "close": 22.52, "volume": 69413.0}, {"date": "2024-05-22", "close": 22.56, "volume": 94069.0}, {"date": "2024-05-23", "close": 22.16, "volume": 116369.0}, {"date": "2024-05-24", "close": 22.41, "volume": 68961.0}, {"date": "2024-05-28", "close": 21.84, "volume": 72923.0}, {"date": "2024-05-29", "close": 21.36, "volume": 74208.0}, {"date": "2024-05-30", "close": 21.65, "volume": 59140.0}, {"date": "2024-05-31", "close": 21.8, "volume": 66817.0}, {"date": "2024-06-03", "close": 21.48, "volume": 42513.0}, {"date": "2024-06-04", "close": 21.15, "volume": 62154.0}, {"date": "2024-06-05", "close": 21.14, "volume": 58359.0}, {"date": "2024-06-06", "close": 21.4, "volume": 47763.0}, {"date": "2024-06-07", "close": 21.36, "volume": 64447.0}, {"date": "2024-06-10", "close": 20.98, "volume": 64756.0}, {"date": "2024-06-11", "close": 21.0, "volume": 127639.0}, {"date": "2024-06-12", "close": 21.56, "volume": 71328.0}, {"date": "2024-06-13", "close": 21.2, "volume": 75275.0}, {"date": "2024-06-14", "close": 20.92, "volume": 87173.0}, {"date": "2024-06-17", "close": 21.35, "volume": 85751.0}, {"date": "2024-06-18", "close": 21.51, "volume": 69290.0}, {"date": "2024-06-20", "close": 21.42, "volume": 57393.0}, {"date": "2024-06-21", "close": 21.24, "volume": 189915.0}, {"date": "2024-06-24", "close": 21.68, "volume": 72630.0}, {"date": "2024-06-25", "close": 21.6, "volume": 67581.0}, {"date": "2024-06-26", "close": 21.81, "volume": 67937.0}, {"date": "2024-06-27", "close": 22.2, "volume": 54330.0}, {"date": "2024-06-28", "close": 22.83, "volume": 329670.0}, {"date": "2024-07-01", "close": 22.72, "volume": 67846.0}, {"date": "2024-07-02", "close": 23.05, "volume": 39772.0}, {"date": "2024-07-03", "close": 22.44, "volume": 40446.0}, {"date": "2024-07-05", "close": 22.22, "volume": 65063.0}, {"date": "2024-07-08", "close": 22.52, "volume": 64179.0}, {"date": "2024-07-09", "close": 22.41, "volume": 153304.0}, {"date": "2024-07-10", "close": 22.94, "volume": 138779.0}, {"date": "2024-07-11", "close": 24.12, "volume": 132479.0}, {"date": "2024-07-12", "close": 24.28, "volume": 122538.0}, {"date": "2024-07-15", "close": 25.14, "volume": 99445.0}, {"date": "2024-07-16", "close": 26.55, "volume": 107603.0}, {"date": "2024-07-17", "close": 27.16, "volume": 141825.0}, {"date": "2024-07-18", "close": 26.65, "volume": 197352.0}, {"date": "2024-07-19", "close": 26.82, "volume": 78528.0}, {"date": "2024-07-22", "close": 27.23, "volume": 97028.0}, {"date": "2024-07-23", "close": 27.86, "volume": 160049.0}, {"date": "2024-07-24", "close": 27.44, "volume": 101325.0}, {"date": "2024-07-25", "close": 28.17, "volume": 163046.0}, {"date": "2024-07-26", "close": 29.18, "volume": 180636.0}, {"date": "2024-07-29", "close": 28.35, "volume": 129173.0}, {"date": "2024-07-30", "close": 28.28, "volume": 93335.0}, {"date": "2024-07-31", "close": 27.65, "volume": 191249.0}, {"date": "2024-08-01", "close": 27.03, "volume": 244843.0}, {"date": "2024-08-02", "close": 26.69, "volume": 167715.0}, {"date": "2024-08-05", "close": 25.55, "volume": 120621.0}, {"date": "2024-08-06", "close": 25.65, "volume": 88360.0}, {"date": "2024-08-07", "close": 25.29, "volume": 74997.0}, {"date": "2024-08-08", "close": 25.79, "volume": 55637.0}, {"date": "2024-08-09", "close": 25.6, "volume": 82485.0}, {"date": "2024-08-12", "close": 25.0, "volume": 75401.0}, {"date": "2024-08-13", "close": 25.8, "volume": 256524.0}, {"date": "2024-08-14", "close": 25.49, "volume": 65994.0}, {"date": "2024-08-15", "close": 26.08, "volume": 86596.0}, {"date": "2024-08-16", "close": 26.52, "volume": 173549.0}, {"date": "2024-08-19", "close": 26.99, "volume": 47502.0}, {"date": "2024-08-20", "close": 26.5, "volume": 56609.0}, {"date": "2024-08-21", "close": 26.64, "volume": 95762.0}, {"date": "2024-08-22", "close": 26.82, "volume": 58308.0}, {"date": "2024-08-23", "close": 28.44, "volume": 94208.0}, {"date": "2024-08-26", "close": 28.15, "volume": 84068.0}, {"date": "2024-08-27", "close": 27.88, "volume": 60979.0}, {"date": "2024-08-28", "close": 28.01, "volume": 67944.0}, {"date": "2024-08-29", "close": 28.3, "volume": 75923.0}, {"date": "2024-08-30", "close": 28.46, "volume": 74032.0}, {"date": "2024-09-03", "close": 28.29, "volume": 117837.0}, {"date": "2024-09-04", "close": 28.05, "volume": 93962.0}, {"date": "2024-09-05", "close": 27.9, "volume": 65894.0}, {"date": "2024-09-06", "close": 27.45, "volume": 81571.0}, {"date": "2024-09-09", "close": 27.55, "volume": 90806.0}, {"date": "2024-09-10", "close": 27.77, "volume": 84185.0}, {"date": "2024-09-11", "close": 27.17, "volume": 63361.0}, {"date": "2024-09-12", "close": 27.27, "volume": 63013.0}, {"date": "2024-09-13", "close": 27.86, "volume": 87771.0}, {"date": "2024-09-16", "close": 27.94, "volume": 138801.0}, {"date": "2024-09-17", "close": 28.16, "volume": 164287.0}, {"date": "2024-09-18", "close": 28.37, "volume": 135046.0}, {"date": "2024-09-19", "close": 29.19, "volume": 94590.0}, {"date": "2024-09-20", "close": 28.47, "volume": 319472.0}, {"date": "2024-09-23", "close": 27.69, "volume": 121188.0}, {"date": "2024-09-24", "close": 27.25, "volume": 106750.0}, {"date": "2024-09-25", "close": 27.08, "volume": 102653.0}, {"date": "2024-09-26", "close": 27.24, "volume": 96694.0}, {"date": "2024-09-27", "close": 27.22, "volume": 87417.0}, {"date": "2024-09-30", "close": 28.14, "volume": 105439.0}, {"date": "2024-10-01", "close": 27.17, "volume": 89184.0}, {"date": "2024-10-02", "close": 26.86, "volume": 61526.0}, {"date": "2024-10-03", "close": 26.85, "volume": 45640.0}, {"date": "2024-10-04", "close": 27.3, "volume": 86546.0}, {"date": "2024-10-07", "close": 27.08, "volume": 42259.0}, {"date": "2024-10-08", "close": 27.07, "volume": 44975.0}, {"date": "2024-10-09", "close": 27.23, "volume": 54701.0}, {"date": "2024-10-10", "close": 26.98, "volume": 64122.0}, {"date": "2024-10-11", "close": 27.91, "volume": 71394.0}, {"date": "2024-10-14", "close": 27.9, "volume": 65928.0}, {"date": "2024-10-15", "close": 28.19, "volume": 96632.0}, {"date": "2024-10-16", "close": 28.54, "volume": 82783.0}, {"date": "2024-10-17", "close": 28.61, "volume": 153976.0}, {"date": "2024-10-18", "close": 28.12, "volume": 67856.0}, {"date": "2024-10-21", "close": 27.08, "volume": 80173.0}, {"date": "2024-10-22", "close": 27.36, "volume": 38319.0}, {"date": "2024-10-23", "close": 27.25, "volume": 70261.0}, {"date": "2024-10-24", "close": 28.28, "volume": 120512.0}, {"date": "2024-10-25", "close": 27.87, "volume": 87492.0}, {"date": "2024-10-28", "close": 28.64, "volume": 236608.0}, {"date": "2024-10-29", "close": 28.45, "volume": 96908.0}, {"date": "2024-10-30", "close": 28.4, "volume": 117768.0}, {"date": "2024-10-31", "close": 27.83, "volume": 109409.0}, {"date": "2024-11-01", "close": 27.81, "volume": 82569.0}, {"date": "2024-11-04", "close": 27.79, "volume": 96614.0}, {"date": "2024-11-05", "close": 28.7, "volume": 91568.0}, {"date": "2024-11-06", "close": 32.21, "volume": 375507.0}, {"date": "2024-11-07", "close": 30.46, "volume": 165135.0}, {"date": "2024-11-08", "close": 30.84, "volume": 102185.0}, {"date": "2024-11-11", "close": 31.76, "volume": 101218.0}, {"date": "2024-11-12", "close": 31.56, "volume": 118453.0}, {"date": "2024-11-13", "close": 31.24, "volume": 147361.0}, {"date": "2024-11-14", "close": 31.23, "volume": 121781.0}, {"date": "2024-11-15", "close": 30.94, "volume": 122503.0}, {"date": "2024-11-18", "close": 30.77, "volume": 92319.0}, {"date": "2024-11-19", "close": 30.71, "volume": 68112.0}, {"date": "2024-11-20", "close": 30.45, "volume": 103481.0}, {"date": "2024-11-21", "close": 30.92, "volume": 80958.0}, {"date": "2024-11-22", "close": 31.55, "volume": 91198.0}, {"date": "2024-11-25", "close": 32.04, "volume": 113449.0}, {"date": "2024-11-26", "close": 31.9, "volume": 126308.0}, {"date": "2024-11-27", "close": 31.975, "volume": 110618.0}, {"date": "2024-11-29", "close": 31.76, "volume": 102626.0}, {"date": "2024-12-02", "close": 31.97, "volume": 107565.0}, {"date": "2024-12-03", "close": 31.57, "volume": 112971.0}, {"date": "2024-12-04", "close": 32.21, "volume": 130119.0}, {"date": "2024-12-05", "close": 32.19, "volume": 115165.0}, {"date": "2024-12-06", "close": 31.93, "volume": 59175.0}, {"date": "2024-12-09", "close": 31.46, "volume": 94249.0}, {"date": "2024-12-10", "close": 31.58, "volume": 101400.0}, {"date": "2024-12-11", "close": 31.97, "volume": 116186.0}, {"date": "2024-12-12", "close": 31.61, "volume": 88490.0}, {"date": "2024-12-13", "close": 31.82, "volume": 87584.0}, {"date": "2024-12-16", "close": 32.03, "volume": 79202.0}, {"date": "2024-12-17", "close": 31.1, "volume": 102665.0}, {"date": "2024-12-18", "close": 29.66, "volume": 139027.0}, {"date": "2024-12-19", "close": 29.69, "volume": 157739.0}, {"date": "2024-12-20", "close": 29.78, "volume": 218126.0}, {"date": "2024-12-23", "close": 29.66, "volume": 61389.0}, {"date": "2024-12-24", "close": 29.87, "volume": 36522.0}, {"date": "2024-12-26", "close": 29.93, "volume": 58128.0}, {"date": "2024-12-27", "close": 29.46, "volume": 60279.0}, {"date": "2024-12-30", "close": 29.62, "volume": 119315.0}, {"date": "2024-12-31", "close": 29.51, "volume": 65614.0}, {"date": "2025-01-02", "close": 29.04, "volume": 62242.0}, {"date": "2025-01-03", "close": 29.13, "volume": 84547.0}, {"date": "2025-01-06", "close": 28.97, "volume": 71490.0}, {"date": "2025-01-07", "close": 28.62, "volume": 80142.0}, {"date": "2025-01-08", "close": 28.79, "volume": 57711.0}, {"date": "2025-01-10", "close": 27.66, "volume": 89625.0}, {"date": "2025-01-13", "close": 28.08, "volume": 76812.0}, {"date": "2025-01-14", "close": 28.97, "volume": 61179.0}, {"date": "2025-01-15", "close": 29.69, "volume": 77765.0}, {"date": "2025-01-16", "close": 29.42, "volume": 81256.0}, {"date": "2025-01-17", "close": 29.69, "volume": 70640.0}, {"date": "2025-01-21", "close": 30.15, "volume": 95148.0}, {"date": "2025-01-22", "close": 29.95, "volume": 139797.0}, {"date": "2025-01-23", "close": 29.86, "volume": 130169.0}, {"date": "2025-01-24", "close": 30.28, "volume": 84082.0}, {"date": "2025-01-27", "close": 30.58, "volume": 253431.0}, {"date": "2025-01-28", "close": 30.39, "volume": 70056.0}, {"date": "2025-01-29", "close": 30.53, "volume": 72488.0}, {"date": "2025-01-30", "close": 30.8, "volume": 87286.0}, {"date": "2025-01-31", "close": 30.39, "volume": 129689.0}, {"date": "2025-02-03", "close": 29.9, "volume": 73223.0}, {"date": "2025-02-04", "close": 30.715, "volume": 93182.0}, {"date": "2025-02-05", "close": 30.99, "volume": 65905.0}, {"date": "2025-02-06", "close": 31.63, "volume": 60247.0}, {"date": "2025-02-07", "close": 30.89, "volume": 101391.0}, {"date": "2025-02-10", "close": 30.53, "volume": 100326.0}, {"date": "2025-02-11", "close": 31.32, "volume": 125019.0}, {"date": "2025-02-12", "close": 30.78, "volume": 120205.0}, {"date": "2025-02-13", "close": 31.23, "volume": 96736.0}, {"date": "2025-02-14", "close": 31.41, "volume": 165429.0}, {"date": "2025-02-18", "close": 30.92, "volume": 122590.0}, {"date": "2025-02-19", "close": 30.83, "volume": 78880.0}, {"date": "2025-02-20", "close": 30.23, "volume": 96833.0}, {"date": "2025-02-21", "close": 29.64, "volume": 86815.0}, {"date": "2025-02-24", "close": 29.5, "volume": 113397.0}, {"date": "2025-02-25", "close": 29.83, "volume": 160452.0}, {"date": "2025-02-26", "close": 29.96, "volume": 164309.0}, {"date": "2025-02-27", "close": 30.07, "volume": 108130.0}, {"date": "2025-02-28", "close": 30.56, "volume": 132855.0}, {"date": "2025-03-03", "close": 30.42, "volume": 118512.0}, {"date": "2025-03-04", "close": 29.45, "volume": 109934.0}, {"date": "2025-03-05", "close": 29.32, "volume": 147402.0}, {"date": "2025-03-06", "close": 28.96, "volume": 103622.0}, {"date": "2025-03-07", "close": 28.83, "volume": 75103.0}, {"date": "2025-03-10", "close": 27.74, "volume": 117637.0}, {"date": "2025-03-11", "close": 27.52, "volume": 131877.0}, {"date": "2025-03-12", "close": 27.8, "volume": 95385.0}, {"date": "2025-03-13", "close": 27.71, "volume": 74473.0}, {"date": "2025-03-14", "close": 28.27, "volume": 76883.0}, {"date": "2025-03-17", "close": 28.5, "volume": 86783.0}, {"date": "2025-03-18", "close": 28.44, "volume": 86967.0}, {"date": "2025-03-19", "close": 29.0, "volume": 112356.0}, {"date": "2025-03-20", "close": 28.72, "volume": 70621.0}, {"date": "2025-03-21", "close": 28.64, "volume": 211295.0}, {"date": "2025-03-24", "close": 29.26, "volume": 81900.0}, {"date": "2025-03-25", "close": 29.3, "volume": 203213.0}, {"date": "2025-03-26", "close": 29.42, "volume": 114808.0}, {"date": "2025-03-27", "close": 29.26, "volume": 118269.0}, {"date": "2025-03-28", "close": 28.65, "volume": 83882.0}, {"date": "2025-03-31", "close": 28.36, "volume": 194195.0}, {"date": "2025-04-01", "close": 28.73, "volume": 104457.0}, {"date": "2025-04-02", "close": 29.04, "volume": 121061.0}, {"date": "2025-04-03", "close": 26.44, "volume": 179793.0}, {"date": "2025-04-04", "close": 25.99, "volume": 149473.0}, {"date": "2025-04-07", "close": 25.87, "volume": 171176.0}, {"date": "2025-04-08", "close": 25.99, "volume": 122050.0}, {"date": "2025-04-09", "close": 27.01, "volume": 180881.0}, {"date": "2025-04-10", "close": 25.81, "volume": 161426.0}, {"date": "2025-04-11", "close": 25.3, "volume": 161761.0}, {"date": "2025-04-14", "close": 26.005, "volume": 257199.0}, {"date": "2025-04-15", "close": 26.63, "volume": 91308.0}, {"date": "2025-04-16", "close": 26.88, "volume": 110981.0}, {"date": "2025-04-17", "close": 27.24, "volume": 156754.0}, {"date": "2025-04-21", "close": 27.11, "volume": 140424.0}, {"date": "2025-04-22", "close": 28.11, "volume": 108355.0}, {"date": "2025-04-23", "close": 28.45, "volume": 123755.0}, {"date": "2025-04-24", "close": 29.39, "volume": 151640.0}, {"date": "2025-04-25", "close": 28.98, "volume": 143798.0}, {"date": "2025-04-28", "close": 29.43, "volume": 162394.0}, {"date": "2025-04-29", "close": 29.78, "volume": 115733.0}, {"date": "2025-04-30", "close": 29.54, "volume": 141762.0}, {"date": "2025-05-01", "close": 29.73, "volume": 117094.0}, {"date": "2025-05-02", "close": 30.52, "volume": 84831.0}, {"date": "2025-05-05", "close": 30.55, "volume": 80880.0}, {"date": "2025-05-06", "close": 30.05, "volume": 89834.0}, {"date": "2025-05-07", "close": 30.08, "volume": 95965.0}, {"date": "2025-05-08", "close": 30.66, "volume": 100947.0}, {"date": "2025-05-09", "close": 30.27, "volume": 87710.0}, {"date": "2025-05-12", "close": 31.05, "volume": 104357.0}, {"date": "2025-05-13", "close": 31.35, "volume": 70469.0}, {"date": "2025-05-14", "close": 30.77, "volume": 168511.0}, {"date": "2025-05-15", "close": 30.99, "volume": 79164.0}, {"date": "2025-05-16", "close": 30.58, "volume": 167479.0}, {"date": "2025-05-19", "close": 30.77, "volume": 190265.0}, {"date": "2025-05-20", "close": 30.6, "volume": 135797.0}, {"date": "2025-05-21", "close": 29.99, "volume": 119895.0}, {"date": "2025-05-22", "close": 29.62, "volume": 112520.0}, {"date": "2025-05-23", "close": 29.38, "volume": 87718.0}, {"date": "2025-05-27", "close": 30.1, "volume": 126228.0}, {"date": "2025-05-28", "close": 29.7, "volume": 96077.0}, {"date": "2025-05-29", "close": 29.84, "volume": 70180.0}, {"date": "2025-05-30", "close": 29.52, "volume": 110173.0}, {"date": "2025-06-02", "close": 29.15, "volume": 85374.0}, {"date": "2025-06-03", "close": 29.4, "volume": 143697.0}, {"date": "2025-06-04", "close": 28.88, "volume": 83565.0}, {"date": "2025-06-05", "close": 28.8, "volume": 80127.0}, {"date": "2025-06-06", "close": 29.46, "volume": 56260.0}, {"date": "2025-06-09", "close": 29.36, "volume": 90090.0}, {"date": "2025-06-10", "close": 29.77, "volume": 62866.0}, {"date": "2025-06-11", "close": 29.96, "volume": 135723.0}, {"date": "2025-06-12", "close": 29.87, "volume": 104340.0}, {"date": "2025-06-13", "close": 29.04, "volume": 89248.0}, {"date": "2025-06-16", "close": 28.85, "volume": 75303.0}, {"date": "2025-06-17", "close": 28.63, "volume": 64681.0}, {"date": "2025-06-18", "close": 28.82, "volume": 80202.0}, {"date": "2025-06-20", "close": 29.05, "volume": 197801.0}, {"date": "2025-06-23", "close": 30.14, "volume": 75611.0}, {"date": "2025-06-24", "close": 30.36, "volume": 74534.0}, {"date": "2025-06-25", "close": 30.13, "volume": 63125.0}, {"date": "2025-06-26", "close": 30.8, "volume": 60082.0}, {"date": "2025-06-27", "close": 30.62, "volume": 240630.0}, {"date": "2025-06-30", "close": 30.04, "volume": 213329.0}, {"date": "2025-07-01", "close": 30.96, "volume": 160892.0}, {"date": "2025-07-02", "close": 31.31, "volume": 179638.0}, {"date": "2025-07-03", "close": 32.7, "volume": 111299.0}, {"date": "2025-07-07", "close": 32.01, "volume": 115844.0}, {"date": "2025-07-08", "close": 32.29, "volume": 138511.0}, {"date": "2025-07-09", "close": 32.32, "volume": 62591.0}, {"date": "2025-07-10", "close": 32.32, "volume": 85989.0}, {"date": "2025-07-11", "close": 31.68, "volume": 81505.0}, {"date": "2025-07-14", "close": 32.02, "volume": 114396.0}, {"date": "2025-07-15", "close": 31.03, "volume": 102706.0}, {"date": "2025-07-16", "close": 31.5, "volume": 157858.0}, {"date": "2025-07-17", "close": 31.93, "volume": 107351.0}, {"date": "2025-07-18", "close": 31.86, "volume": 72718.0}, {"date": "2025-07-21", "close": 31.86, "volume": 74296.0}, {"date": "2025-07-22", "close": 31.9, "volume": 151810.0}, {"date": "2025-07-23", "close": 31.56, "volume": 94352.0}, {"date": "2025-07-24", "close": 29.61, "volume": 176063.0}, {"date": "2025-07-25", "close": 29.38, "volume": 120633.0}, {"date": "2025-07-28", "close": 29.71, "volume": 104602.0}, {"date": "2025-07-29", "close": 29.47, "volume": 86528.0}, {"date": "2025-07-30", "close": 28.88, "volume": 110810.0}, {"date": "2025-07-31", "close": 28.84, "volume": 130799.0}, {"date": "2025-08-01", "close": 28.12, "volume": 120909.0}, {"date": "2025-08-04", "close": 28.65, "volume": 118571.0}, {"date": "2025-08-05", "close": 28.74, "volume": 105632.0}, {"date": "2025-08-06", "close": 28.51, "volume": 104384.0}, {"date": "2025-08-07", "close": 28.23, "volume": 93097.0}, {"date": "2025-08-08", "close": 28.54, "volume": 89671.0}, {"date": "2025-08-11", "close": 28.7, "volume": 72030.0}, {"date": "2025-08-12", "close": 30.02, "volume": 112596.0}, {"date": "2025-08-13", "close": 30.6, "volume": 100112.0}, {"date": "2025-08-14", "close": 30.53, "volume": 85847.0}, {"date": "2025-08-15", "close": 29.82, "volume": 131779.0}, {"date": "2025-08-18", "close": 30.14, "volume": 77670.0}, {"date": "2025-08-19", "close": 30.03, "volume": 85729.0}, {"date": "2025-08-20", "close": 30.09, "volume": 103383.0}, {"date": "2025-08-21", "close": 30.0, "volume": 66159.0}, {"date": "2025-08-22", "close": 31.63, "volume": 128498.0}, {"date": "2025-08-25", "close": 31.23, "volume": 154491.0}, {"date": "2025-08-26", "close": 31.64, "volume": 98324.0}, {"date": "2025-08-27", "close": 31.89, "volume": 109429.0}, {"date": "2025-08-28", "close": 31.75, "volume": 64471.0}, {"date": "2025-08-29", "close": 31.67, "volume": 107536.0}, {"date": "2025-09-02", "close": 31.57, "volume": 88847.0}, {"date": "2025-09-03", "close": 31.52, "volume": 70678.0}, {"date": "2025-09-04", "close": 31.92, "volume": 120650.0}, {"date": "2025-09-05", "close": 31.18, "volume": 195663.0}, {"date": "2025-09-08", "close": 31.36, "volume": 117825.0}, {"date": "2025-09-09", "close": 30.9, "volume": 83197.0}, {"date": "2025-09-10", "close": 31.04, "volume": 87326.0}, {"date": "2025-09-11", "close": 31.29, "volume": 102795.0}, {"date": "2025-09-12", "close": 30.76, "volume": 91389.0}, {"date": "2025-09-15", "close": 30.72, "volume": 64152.0}, {"date": "2025-09-16", "close": 30.24, "volume": 71246.0}, {"date": "2025-09-17", "close": 30.57, "volume": 100427.0}, {"date": "2025-09-18", "close": 31.61, "volume": 97019.0}, {"date": "2025-09-19", "close": 31.21, "volume": 233689.0}, {"date": "2025-09-22", "close": 30.86, "volume": 76348.0}, {"date": "2025-09-23", "close": 30.81, "volume": 84806.0}, {"date": "2025-09-24", "close": 30.69, "volume": 67134.0}, {"date": "2025-09-25", "close": 30.54, "volume": 72698.0}, {"date": "2025-09-26", "close": 30.63, "volume": 69033.0}, {"date": "2025-09-29", "close": 30.16, "volume": 78366.0}, {"date": "2025-09-30", "close": 30.02, "volume": 81709.0}, {"date": "2025-10-01", "close": 29.72, "volume": 81380.0}, {"date": "2025-10-02", "close": 29.56, "volume": 82218.0}, {"date": "2025-10-03", "close": 29.85, "volume": 91389.0}, {"date": "2025-10-06", "close": 30.51, "volume": 158835.0}, {"date": "2025-10-07", "close": 30.01, "volume": 88111.0}, {"date": "2025-10-08", "close": 29.825, "volume": 58178.0}, {"date": "2025-10-09", "close": 29.55, "volume": 68098.0}, {"date": "2025-10-10", "close": 28.54, "volume": 105593.0}, {"date": "2025-10-13", "close": 29.07, "volume": 82594.0}, {"date": "2025-10-14", "close": 30.09, "volume": 72580.0}, {"date": "2025-10-15", "close": 29.6, "volume": 89835.0}, {"date": "2025-10-16", "close": 28.3, "volume": 117737.0}, {"date": "2025-10-17", "close": 28.57, "volume": 113189.0}, {"date": "2025-10-20", "close": 29.37, "volume": 92162.0}, {"date": "2025-10-21", "close": 29.46, "volume": 80992.0}, {"date": "2025-10-22", "close": 29.84, "volume": 119293.0}, {"date": "2025-10-23", "close": 29.69, "volume": 99905.0}, {"date": "2025-10-24", "close": 30.95, "volume": 97149.0}, {"date": "2025-10-27", "close": 30.27, "volume": 104383.0}, {"date": "2025-10-28", "close": 30.34, "volume": 63858.0}, {"date": "2025-10-29", "close": 29.65, "volume": 103269.0}, {"date": "2025-10-30", "close": 29.68, "volume": 93715.0}, {"date": "2025-10-31", "close": 29.36, "volume": 89342.0}, {"date": "2025-11-03", "close": 29.45, "volume": 72549.0}, {"date": "2025-11-04", "close": 29.35, "volume": 108524.0}, {"date": "2025-11-05", "close": 29.56, "volume": 110616.0}, {"date": "2025-11-06", "close": 29.43, "volume": 126981.0}, {"date": "2025-11-07", "close": 29.55, "volume": 236184.0}, {"date": "2025-11-10", "close": 30.53, "volume": 154549.0}, {"date": "2025-11-11", "close": 30.61, "volume": 109606.0}, {"date": "2025-11-12", "close": 30.79, "volume": 110374.0}, {"date": "2025-11-13", "close": 30.63, "volume": 90451.0}, {"date": "2025-11-14", "close": 30.75, "volume": 94749.0}, {"date": "2025-11-17", "close": 29.94, "volume": 142771.0}, {"date": "2025-11-18", "close": 29.92, "volume": 94248.0}, {"date": "2025-11-19", "close": 30.14, "volume": 110262.0}, {"date": "2025-11-20", "close": 30.23, "volume": 116075.0}, {"date": "2025-11-21", "close": 31.34, "volume": 140333.0}, {"date": "2025-11-24", "close": 31.27, "volume": 114432.0}, {"date": "2025-11-25", "close": 32.34, "volume": 105087.0}, {"date": "2025-11-26", "close": 31.96, "volume": 198997.0}, {"date": "2025-11-28", "close": 31.8, "volume": 78732.0}, {"date": "2025-12-01", "close": 32.46, "volume": 183618.0}, {"date": "2025-12-02", "close": 32.53, "volume": 142551.0}, {"date": "2025-12-03", "close": 33.24, "volume": 203419.0}, {"date": "2025-12-04", "close": 33.44, "volume": 115422.0}, {"date": "2025-12-05", "close": 33.46, "volume": 120842.0}, {"date": "2025-12-08", "close": 33.34, "volume": 145488.0}, {"date": "2025-12-09", "close": 33.51, "volume": 98024.0}, {"date": "2025-12-10", "close": 34.85, "volume": 187962.0}, {"date": "2025-12-11", "close": 35.47, "volume": 202368.0}, {"date": "2025-12-12", "close": 34.88, "volume": 237005.0}, {"date": "2025-12-15", "close": 34.9, "volume": 207007.0}, {"date": "2025-12-16", "close": 34.62, "volume": 172048.0}, {"date": "2025-12-17", "close": 34.31, "volume": 198947.0}, {"date": "2025-12-18", "close": 34.74, "volume": 207339.0}, {"date": "2025-12-19", "close": 34.11, "volume": 484074.0}, {"date": "2025-12-22", "close": 33.97, "volume": 162240.0}, {"date": "2025-12-23", "close": 33.54, "volume": 134252.0}, {"date": "2025-12-24", "close": 33.57, "volume": 91596.0}, {"date": "2025-12-26", "close": 33.36, "volume": 133068.0}, {"date": "2025-12-29", "close": 33.27, "volume": 113893.0}, {"date": "2025-12-30", "close": 32.97, "volume": 145327.0}, {"date": "2025-12-31", "close": 32.74, "volume": 161272.0}, {"date": "2026-01-02", "close": 32.28, "volume": 210455.0}, {"date": "2026-01-05", "close": 32.85, "volume": 266882.0}, {"date": "2026-01-06", "close": 32.84, "volume": 158952.0}, {"date": "2026-01-07", "close": 32.61, "volume": 147638.0}, {"date": "2026-01-08", "close": 33.31, "volume": 159636.0}, {"date": "2026-01-09", "close": 32.87, "volume": 158699.0}, {"date": "2026-01-12", "close": 32.6, "volume": 134290.0}, {"date": "2026-01-13", "close": 32.84, "volume": 146574.0}, {"date": "2026-01-14", "close": 32.77, "volume": 149999.0}, {"date": "2026-01-15", "close": 33.53, "volume": 184025.0}, {"date": "2026-01-16", "close": 33.505, "volume": 133487.0}, {"date": "2026-01-20", "close": 32.89, "volume": 105765.0}, {"date": "2026-01-21", "close": 34.74, "volume": 133256.0}, {"date": "2026-01-22", "close": 34.73, "volume": 115215.0}, {"date": "2026-01-23", "close": 33.45, "volume": 97908.0}, {"date": "2026-01-26", "close": 33.44, "volume": 113004.0}, {"date": "2026-01-27", "close": 33.49, "volume": 86733.0}, {"date": "2026-01-28", "close": 33.42, "volume": 198494.0}, {"date": "2026-01-29", "close": 32.72, "volume": 179600.0}, {"date": "2026-01-30", "close": 33.14, "volume": 218044.0}, {"date": "2026-02-02", "close": 34.375, "volume": 194681.0}, {"date": "2026-02-03", "close": 35.3, "volume": 261312.0}, {"date": "2026-02-04", "close": 35.42, "volume": 204754.0}, {"date": "2026-02-05", "close": 35.45, "volume": 252906.0}, {"date": "2026-02-06", "close": 35.83, "volume": 161483.0}, {"date": "2026-02-09", "close": 35.38, "volume": 107777.0}, {"date": "2026-02-10", "close": 34.88, "volume": 138118.0}, {"date": "2026-02-11", "close": 34.69, "volume": 109618.0}, {"date": "2026-02-12", "close": 34.51, "volume": 124178.0}, {"date": "2026-02-13", "close": 34.94, "volume": 97776.0}, {"date": "2026-02-17", "close": 35.59, "volume": 101920.0}, {"date": "2026-02-18", "close": 35.21, "volume": 128905.0}, {"date": "2026-02-19", "close": 35.18, "volume": 117893.0}, {"date": "2026-02-20", "close": 35.28, "volume": 133668.0}, {"date": "2026-02-23", "close": 33.82, "volume": 164152.0}, {"date": "2026-02-24", "close": 33.98, "volume": 174904.0}, {"date": "2026-02-25", "close": 35.06, "volume": 112555.0}, {"date": "2026-02-26", "close": 35.06, "volume": 155351.0}, {"date": "2026-02-27", "close": 33.55, "volume": 204524.0}, {"date": "2026-03-02", "close": 34.08, "volume": 121957.0}, {"date": "2026-03-03", "close": 34.08, "volume": 364042.0}, {"date": "2026-03-04", "close": 34.29, "volume": 116553.0}, {"date": "2026-03-05", "close": 33.66, "volume": 94018.0}, {"date": "2026-03-06", "close": 33.06, "volume": 137325.0}, {"date": "2026-03-09", "close": 33.22, "volume": 162168.0}, {"date": "2026-03-10", "close": 33.26, "volume": 129175.0}, {"date": "2026-03-11", "close": 32.88, "volume": 94826.0}, {"date": "2026-03-12", "close": 32.76, "volume": 171623.0}, {"date": "2026-03-13", "close": 32.72, "volume": 287634.0}, {"date": "2026-03-16", "close": 33.1, "volume": 115972.0}, {"date": "2026-03-17", "close": 32.84, "volume": 148185.0}, {"date": "2026-03-18", "close": 32.5, "volume": 135196.0}, {"date": "2026-03-19", "close": 33.04, "volume": 196704.0}, {"date": "2026-03-20", "close": 32.95, "volume": 366899.0}, {"date": "2026-03-23", "close": 33.79, "volume": 233395.0}, {"date": "2026-03-24", "close": 33.8, "volume": 179696.0}, {"date": "2026-03-25", "close": 33.7, "volume": 196241.0}, {"date": "2026-03-26", "close": 33.98, "volume": 260042.0}, {"date": "2026-03-27", "close": 33.52, "volume": 159393.0}, {"date": "2026-03-30", "close": 33.82, "volume": 268155.0}, {"date": "2026-03-31", "close": 34.26, "volume": 314115.0}, {"date": "2026-04-01", "close": 34.82, "volume": 196703.0}, {"date": "2026-04-02", "close": 35.02, "volume": 164244.0}, {"date": "2026-04-06", "close": 35.37, "volume": 207999.0}, {"date": "2026-04-07", "close": 35.79, "volume": 260694.0}, {"date": "2026-04-08", "close": 36.82, "volume": 289453.0}, {"date": "2026-04-09", "close": 37.61, "volume": 302679.0}, {"date": "2026-04-10", "close": 37.11, "volume": 121671.0}, {"date": "2026-04-13", "close": 37.14, "volume": 107305.0}, {"date": "2026-04-14", "close": 37.2, "volume": 135337.0}, {"date": "2026-04-15", "close": 36.7, "volume": 533531.0}, {"date": "2026-04-16", "close": 36.62, "volume": 188951.0}, {"date": "2026-04-17", "close": 37.58, "volume": 180781.0}, {"date": "2026-04-20", "close": 37.27, "volume": 110776.0}, {"date": "2026-04-21", "close": 36.68, "volume": 165808.0}, {"date": "2026-04-22", "close": 36.73, "volume": 131560.0}, {"date": "2026-04-23", "close": 37.51, "volume": 288984.0}, {"date": "2026-04-24", "close": 37.57, "volume": 270705.0}, {"date": "2026-04-27", "close": 37.73, "volume": 329968.0}, {"date": "2026-04-28", "close": 38.27, "volume": 189152.0}, {"date": "2026-04-29", "close": 37.64, "volume": 242532.0}, {"date": "2026-04-30", "close": 37.99, "volume": 204012.0}, {"date": "2026-05-01", "close": 38.34, "volume": 153446.0}, {"date": "2026-05-04", "close": 38.16, "volume": 175604.0}, {"date": "2026-05-05", "close": 38.79, "volume": 188613.0}, {"date": "2026-05-06", "close": 38.76, "volume": 144143.0}, {"date": "2026-05-07", "close": 38.62, "volume": 195197.0}, {"date": "2026-05-08", "close": 38.89, "volume": 221077.0}, {"date": "2026-05-11", "close": 38.27, "volume": 149461.0}, {"date": "2026-05-12", "close": 38.1, "volume": 149573.0}, {"date": "2026-05-13", "close": 37.79, "volume": 161936.0}, {"date": "2026-05-14", "close": 38.12, "volume": 201433.0}, {"date": "2026-05-15", "close": 37.63, "volume": 145501.0}, {"date": "2026-05-18", "close": 38.58, "volume": 157956.0}, {"date": "2026-05-19", "close": 38.42, "volume": 152319.0}, {"date": "2026-05-20", "close": 39.0, "volume": 280791.0}, {"date": "2026-05-21", "close": 39.31, "volume": 206884.0}, {"date": "2026-05-22", "close": 39.3, "volume": 121883.0}, {"date": "2026-05-26", "close": 39.88, "volume": 154080.0}, {"date": "2026-05-27", "close": 39.41, "volume": 138278.0}, {"date": "2026-05-28", "close": 39.38, "volume": 140183.0}, {"date": "2026-05-29", "close": 39.44, "volume": 160277.0}, {"date": "2026-06-01", "close": 39.09, "volume": 511480.0}, {"date": "2026-06-02", "close": 39.88, "volume": 125294.0}, {"date": "2026-06-03", "close": 39.03, "volume": 193308.0}, {"date": "2026-06-04", "close": 40.31, "volume": 107750.0}, {"date": "2026-06-05", "close": 40.57, "volume": 136909.0}, {"date": "2026-06-08", "close": 40.93, "volume": 153807.0}, {"date": "2026-06-09", "close": 41.21, "volume": 151595.0}, {"date": "2026-06-10", "close": 41.79, "volume": 181192.0}, {"date": "2026-06-11", "close": 42.02, "volume": 149924.0}, {"date": "2026-06-12", "close": 42.58, "volume": 200069.0}, {"date": "2026-06-15", "close": 41.9, "volume": 188876.0}, {"date": "2026-06-16", "close": 41.83, "volume": 177973.0}, {"date": "2026-06-17", "close": 41.47, "volume": 230799.0}, {"date": "2026-06-18", "close": 41.64, "volume": 355750.0}, {"date": "2026-06-22", "close": 42.12, "volume": 124997.0}, {"date": "2026-06-23", "close": 42.89, "volume": 152418.0}, {"date": "2026-06-24", "close": 43.38, "volume": 249848.0}, {"date": "2026-06-25", "close": 43.48, "volume": 283512.0}, {"date": "2026-06-26", "close": 44.4, "volume": 1170454.0}, {"date": "2026-06-29", "close": 44.19, "volume": 239790.0}, {"date": "2026-06-30", "close": 43.75, "volume": 366151.0}, {"date": "2026-07-01", "close": 45.15, "volume": 234060.0}, {"date": "2026-07-02", "close": 44.13, "volume": 182788.0}, {"date": "2026-07-06", "close": 44.21, "volume": 150832.0}, {"date": "2026-07-07", "close": 43.69, "volume": 153604.0}, {"date": "2026-07-08", "close": 43.19, "volume": 233874.0}, {"date": "2026-07-09", "close": 43.84, "volume": 246223.0}, {"date": "2026-07-10", "close": 43.45, "volume": 213708.0}, {"date": "2026-07-13", "close": 43.68, "volume": 181285.0}, {"date": "2026-07-14", "close": 43.48, "volume": 136845.0}, {"date": "2026-07-15", "close": 44.08, "volume": 136301.0}, {"date": "2026-07-16", "close": 45.21, "volume": 189907.0}, {"date": "2026-07-17", "close": 44.58, "volume": 320117.0}, {"date": "2026-07-20", "close": 44.06, "volume": 223678.0}, {"date": "2026-07-21", "close": 44.42, "volume": 179177.0}, {"date": "2026-07-22", "close": 43.79, "volume": 288588.0}, {"date": "2026-07-23", "close": 44.18, "volume": 384920.0}, {"date": "2026-07-24", "close": 44.1, "volume": 372073.0}, {"date": "2026-07-27", "close": 44.205, "volume": 660259.0}, {"date": "2026-07-28", "close": 44.99, "volume": 278289.0}, {"date": "2026-07-29", "close": 44.61, "volume": 265727.0}, {"date": "2026-07-30", "close": 44.4, "volume": 220932.0}, {"date": "2026-07-31", "close": 44.24, "volume": 262620.0}, {"date": "2026-08-03", "close": 44.5, "volume": 315649.0}, {"date": "2026-08-04", "close": 44.85, "volume": 256214.0}, {"date": "2026-08-05", "close": 44.28, "volume": 219641.0}, {"date": "2026-08-06", "close": 43.76, "volume": 259863.0}, {"date": "2026-08-07", "close": 42.84, "volume": 404661.0}], "refreshing": true}