{"ticker": "WF", "overview": {"cik": "1264136", "ticker": "WF", "name": "WOORI FINANCIAL GROUP INC.", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315011", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315003", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314994", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314989", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309440", "price_sensitive": true}, {"form": "F-X", "date": "2026-07-16", "title": "FORM F-X", "accession": "0001193125-26-305366", "price_sensitive": false}, {"form": "CB", "date": "2026-07-16", "title": "FORM CB", "accession": "0001193125-26-305352", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001193125-26-264816", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001193125-26-264807", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-225545", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-14", "title": "FORM 6-K/A", "accession": "0001193125-26-222864", "price_sensitive": false}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001193125-26-207472", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001193125-26-207465", "price_sensitive": true}, {"form": "425", "date": "2026-05-04", "title": "Form 425", "accession": "0001193125-26-203004", "price_sensitive": false}, {"form": "425", "date": "2026-04-29", "title": "Form 425", "accession": "0001193125-26-188814", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-04-29", "title": "FORM 6-K/A", "accession": "0001193125-26-188810", "price_sensitive": false}, {"form": "425", "date": "2026-04-24", "title": "Form 425", "accession": "0001193125-26-174907", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174882", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174878", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174875", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174873", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174859", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174547", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WF", "has_prices": true, "as_of": "2026-10-08", "last": 72.67, "prev_close": 74.28, "change": -1.6099999999999994, "change_pct": -0.021674744211093153, "session_volume": 75770.0, "vwap_5": 74.56527993535035, "vwap_20": 77.40315442209923, "vwap_60": 71.23581368829285, "vwap_250": 65.16630094937456, "high_52w": 84.47, "low_52w": 53.04, "avg_volume_20": 82426.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a329be05522749eda7db605f7939adfb-6", "src": "CONGRESS", "ticker": "WF", "cik": "", "company": "WOORI FINANCIAL GROUP INC.", "company_raw": "Woori Bank Co., Ltd.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts sells WF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787442}, {"id": "SENATE-4cdd93bedfaf465a820f616ae1f0f6b0-20", "src": "CONGRESS", "ticker": "WF", "cik": "", "company": "WOORI FINANCIAL GROUP INC.", "company_raw": "Woori Bank Co., Ltd.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts sells WF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787442}, {"id": "SENATE-8e2a3cb52511492182eebf81d7c8ea6b-6", "src": "CONGRESS", "ticker": "WF", "cik": "", "company": "WOORI FINANCIAL GROUP INC.", "company_raw": "Woori Bank Co., Ltd.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts sells WF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787442}, {"id": "SENATE-02f4f88f56074fd6a6862d2b78890db2-5", "src": "CONGRESS", "ticker": "WF", "cik": "", "company": "WOORI FINANCIAL GROUP INC.", "company_raw": "Woori Bank Co., Ltd.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds WF to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/02f4f88f-5607-4fd6-a686-2d2b78890db2/", "trade_date": "2017-08-01", "timestamp": "2017-08-01", "mins": 4868082}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", "new_value": "WOORI FINANCIAL GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001264136", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001264136", "applied": 1, "detected_at": "2026-10-28T17:06:43.186349"}]}, "key_people": [{"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/02f4f88f-5607-4fd6-a686-2d2b78890db2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315011", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315003", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314994", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314989", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-314969", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309440", "price_sensitive": true}, {"form": "F-X", "date": "2026-07-16", "title": "FORM F-X", "accession": "0001193125-26-305366", "price_sensitive": false}, {"form": "CB", "date": "2026-07-16", "title": "FORM CB", "accession": "0001193125-26-305352", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001193125-26-264816", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001193125-26-264807", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-225545", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-14", "title": "FORM 6-K/A", "accession": "0001193125-26-222864", "price_sensitive": false}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001193125-26-207472", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001193125-26-207465", "price_sensitive": true}, {"form": "425", "date": "2026-05-04", "title": "Form 425", "accession": "0001193125-26-203004", "price_sensitive": false}, {"form": "425", "date": "2026-04-29", "title": "Form 425", "accession": "0001193125-26-188814", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-04-29", "title": "FORM 6-K/A", "accession": "0001193125-26-188810", "price_sensitive": false}, {"form": "425", "date": "2026-04-24", "title": "Form 425", "accession": "0001193125-26-174907", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174882", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174878", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174875", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174873", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174859", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001193125-26-174547", "price_sensitive": true}], "performance": {"ticker": "WF", "has_prices": true, "summary": {"n": 1, "avg": 0.40154291224686595, "win_rate": 1.0, "best": 0.40154291224686595, "worst": 0.40154291224686595, "as_of": "2026-10-08"}, "buys": [{"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-08-01", "score": 0.0, "ref_price": 51.85, "return": 0.40154291224686595}]}, "price_series": [{"date": "2016-10-10", "close": 31.24, "volume": 3598.0}, {"date": "2016-10-11", "close": 31.24, "volume": 5844.0}, {"date": "2016-10-12", "close": 31.05, "volume": 1906.0}, {"date": "2016-10-13", "close": 30.42, "volume": 3141.0}, {"date": "2016-10-14", "close": 30.63, "volume": 1697.0}, {"date": "2016-10-17", "close": 30.86, "volume": 2843.0}, {"date": "2016-10-18", "close": 31.6, "volume": 7236.0}, {"date": "2016-10-19", "close": 33.7, "volume": 4134.0}, {"date": "2016-10-20", "close": 33.18, "volume": 2249.0}, {"date": "2016-10-21", "close": 33.52, "volume": 4824.0}, {"date": "2016-10-24", "close": 33.64, "volume": 4495.0}, {"date": "2016-10-25", "close": 33.93, "volume": 4286.0}, {"date": "2016-10-26", "close": 32.99, "volume": 3949.0}, {"date": "2016-10-27", "close": 32.66, "volume": 1140.0}, {"date": "2016-10-28", "close": 32.84, "volume": 4450.0}, {"date": "2016-10-31", "close": 33.01, "volume": 1310.0}, {"date": "2016-11-01", "close": 32.12, "volume": 5391.0}, {"date": "2016-11-02", "close": 32.1, "volume": 837.0}, {"date": "2016-11-03", "close": 32.09, "volume": 3223.0}, {"date": "2016-11-04", "close": 32.34, "volume": 11875.0}, {"date": "2016-11-07", "close": 32.72, "volume": 2631.0}, {"date": "2016-11-08", "close": 33.29, "volume": 4549.0}, {"date": "2016-11-09", "close": 31.97, "volume": 7738.0}, {"date": "2016-11-10", "close": 32.13, "volume": 4979.0}, {"date": "2016-11-11", "close": 32.48, "volume": 5419.0}, {"date": "2016-11-14", "close": 30.9, "volume": 8783.0}, {"date": "2016-11-15", "close": 31.16, "volume": 5546.0}, {"date": "2016-11-16", "close": 30.92, "volume": 7147.0}, {"date": "2016-11-17", "close": 30.9982, "volume": 1610.0}, {"date": "2016-11-18", "close": 31.17, "volume": 2911.0}, {"date": "2016-11-21", "close": 30.81, "volume": 4709.0}, {"date": "2016-11-22", "close": 31.0, "volume": 2997.0}, {"date": "2016-11-23", "close": 31.19, "volume": 1837.0}, {"date": "2016-11-25", "close": 31.28, "volume": 497.0}, {"date": "2016-11-28", "close": 31.33, "volume": 11057.0}, {"date": "2016-11-29", "close": 31.29, "volume": 5070.0}, {"date": "2016-11-30", "close": 30.91, "volume": 7856.0}, {"date": "2016-12-01", "close": 32.01, "volume": 5503.0}, {"date": "2016-12-02", "close": 31.9576, "volume": 3951.0}, {"date": "2016-12-05", "close": 31.96, "volume": 5028.0}, {"date": "2016-12-06", "close": 32.35, "volume": 4459.0}, {"date": "2016-12-07", "close": 32.74, "volume": 51670.0}, {"date": "2016-12-08", "close": 34.11, "volume": 6397.0}, {"date": "2016-12-09", "close": 33.37, "volume": 7077.0}, {"date": "2016-12-12", "close": 33.96, "volume": 3125.0}, {"date": "2016-12-13", "close": 33.21, "volume": 79412.0}, {"date": "2016-12-14", "close": 32.56, "volume": 13452.0}, {"date": "2016-12-15", "close": 33.4, "volume": 4210.0}, {"date": "2016-12-16", "close": 33.91, "volume": 3345.0}, {"date": "2016-12-19", "close": 33.7, "volume": 12444.0}, {"date": "2016-12-20", "close": 33.55, "volume": 4123.0}, {"date": "2016-12-21", "close": 33.78, "volume": 1407.0}, {"date": "2016-12-22", "close": 35.7, "volume": 11777.0}, {"date": "2016-12-23", "close": 33.95, "volume": 5136.0}, {"date": "2016-12-27", "close": 33.76, "volume": 9122.0}, {"date": "2016-12-28", "close": 33.0, "volume": 17817.0}, {"date": "2016-12-29", "close": 32.67, "volume": 7151.0}, {"date": "2016-12-30", "close": 32.0, "volume": 8383.0}, {"date": "2017-01-03", "close": 32.35, "volume": 7808.0}, {"date": "2017-01-04", "close": 32.01, "volume": 7630.0}, {"date": "2017-01-05", "close": 31.43, "volume": 8579.0}, {"date": "2017-01-06", "close": 31.4092, "volume": 4732.0}, {"date": "2017-01-09", "close": 31.18, "volume": 4572.0}, {"date": "2017-01-10", "close": 32.0, "volume": 9197.0}, {"date": "2017-01-11", "close": 32.3, "volume": 2252.0}, {"date": "2017-01-12", "close": 32.69, "volume": 2015.0}, {"date": "2017-01-13", "close": 32.5, "volume": 3036.0}, {"date": "2017-01-17", "close": 33.5, "volume": 6765.0}, {"date": "2017-01-18", "close": 33.68, "volume": 19012.0}, {"date": "2017-01-19", "close": 33.24, "volume": 2305.0}, {"date": "2017-01-20", "close": 33.35, "volume": 4495.0}, {"date": "2017-01-23", "close": 33.35, "volume": 2526.0}, {"date": "2017-01-24", "close": 33.2, "volume": 1986.0}, {"date": "2017-01-25", "close": 33.35, "volume": 4285.0}, {"date": "2017-01-26", "close": 33.55, "volume": 4267.0}, {"date": "2017-01-27", "close": 33.96, "volume": 4669.0}, {"date": "2017-01-30", "close": 33.331, "volume": 1072.0}, {"date": "2017-01-31", "close": 34.17, "volume": 5584.0}, {"date": "2017-02-01", "close": 34.82, "volume": 3715.0}, {"date": "2017-02-02", "close": 35.26, "volume": 5561.0}, {"date": "2017-02-03", "close": 35.53, "volume": 14276.0}, {"date": "2017-02-06", "close": 35.35, "volume": 2260.0}, {"date": "2017-02-07", "close": 35.36, "volume": 6701.0}, {"date": "2017-02-08", "close": 35.77, "volume": 7201.0}, {"date": "2017-02-09", "close": 36.39, "volume": 3690.0}, {"date": "2017-02-10", "close": 35.71, "volume": 2321.0}, {"date": "2017-02-13", "close": 36.02, "volume": 2481.0}, {"date": "2017-02-14", "close": 36.67, "volume": 6910.0}, {"date": "2017-02-15", "close": 36.48, "volume": 2604.0}, {"date": "2017-02-16", "close": 35.52, "volume": 2557.0}, {"date": "2017-02-17", "close": 35.81, "volume": 3105.0}, {"date": "2017-02-21", "close": 36.2, "volume": 1509.0}, {"date": "2017-02-22", "close": 35.88, "volume": 1130.0}, {"date": "2017-02-23", "close": 36.22, "volume": 9565.0}, {"date": "2017-02-24", "close": 36.28, "volume": 2529.0}, {"date": "2017-02-27", "close": 35.64, "volume": 4988.0}, {"date": "2017-02-28", "close": 35.43, "volume": 2830.0}, {"date": "2017-03-01", "close": 35.76, "volume": 2969.0}, {"date": "2017-03-02", "close": 36.13, "volume": 3119.0}, {"date": "2017-03-03", "close": 35.45, "volume": 3384.0}, {"date": "2017-03-06", "close": 34.7, "volume": 1494.0}, {"date": "2017-03-07", "close": 35.78, "volume": 3427.0}, {"date": "2017-03-08", "close": 35.562, "volume": 1757.0}, {"date": "2017-03-09", "close": 35.03, "volume": 2338.0}, {"date": "2017-03-10", "close": 35.83, "volume": 3117.0}, {"date": "2017-03-13", "close": 36.6, "volume": 9168.0}, {"date": "2017-03-14", "close": 36.55, "volume": 7061.0}, {"date": "2017-03-15", "close": 36.78, "volume": 20018.0}, {"date": "2017-03-16", "close": 36.45, "volume": 8376.0}, {"date": "2017-03-17", "close": 36.99, "volume": 2289.0}, {"date": "2017-03-20", "close": 37.25, "volume": 4309.0}, {"date": "2017-03-21", "close": 36.63, "volume": 3114.0}, {"date": "2017-03-22", "close": 35.78, "volume": 3931.0}, {"date": "2017-03-23", "close": 35.82, "volume": 1111.0}, {"date": "2017-03-24", "close": 36.0, "volume": 851.0}, {"date": "2017-03-27", "close": 35.5, "volume": 1775.0}, {"date": "2017-03-28", "close": 35.96, "volume": 2613.0}, {"date": "2017-03-29", "close": 35.53, "volume": 991.0}, {"date": "2017-03-30", "close": 35.5, "volume": 1497.0}, {"date": "2017-03-31", "close": 35.1586, "volume": 552.0}, {"date": "2017-04-03", "close": 35.2138, "volume": 1208.0}, {"date": "2017-04-04", "close": 35.23, "volume": 5864.0}, {"date": "2017-04-05", "close": 36.11, "volume": 17820.0}, {"date": "2017-04-06", "close": 36.5, "volume": 1650.0}, {"date": "2017-04-07", "close": 37.19, "volume": 2233.0}, {"date": "2017-04-10", "close": 36.07, "volume": 2325.0}, {"date": "2017-04-11", "close": 36.1, "volume": 1349.0}, {"date": "2017-04-12", "close": 36.34, "volume": 1874.0}, {"date": "2017-04-13", "close": 36.63, "volume": 2893.0}, {"date": "2017-04-17", "close": 37.55, "volume": 6054.0}, {"date": "2017-04-18", "close": 36.96, "volume": 2859.0}, {"date": "2017-04-19", "close": 37.2, "volume": 2307.0}, {"date": "2017-04-20", "close": 37.6547, "volume": 4287.0}, {"date": "2017-04-21", "close": 38.15, "volume": 1355.0}, {"date": "2017-04-24", "close": 39.22, "volume": 3385.0}, {"date": "2017-04-25", "close": 40.02, "volume": 5233.0}, {"date": "2017-04-26", "close": 40.28, "volume": 3792.0}, {"date": "2017-04-27", "close": 39.65, "volume": 4098.0}, {"date": "2017-04-28", "close": 39.72, "volume": 2634.0}, {"date": "2017-05-01", "close": 39.78, "volume": 2017.0}, {"date": "2017-05-02", "close": 39.9, "volume": 3143.0}, {"date": "2017-05-03", "close": 39.75, "volume": 7320.0}, {"date": "2017-05-04", "close": 39.74, "volume": 1251.0}, {"date": "2017-05-05", "close": 40.31, "volume": 1748.0}, {"date": "2017-05-08", "close": 41.34, "volume": 7794.0}, {"date": "2017-05-09", "close": 41.71, "volume": 8048.0}, {"date": "2017-05-10", "close": 41.6, "volume": 8925.0}, {"date": "2017-05-11", "close": 43.81, "volume": 5399.0}, {"date": "2017-05-12", "close": 43.13, "volume": 5181.0}, {"date": "2017-05-15", "close": 43.75, "volume": 17543.0}, {"date": "2017-05-16", "close": 42.45, "volume": 15920.0}, {"date": "2017-05-17", "close": 41.17, "volume": 16799.0}, {"date": "2017-05-18", "close": 41.14, "volume": 5230.0}, {"date": "2017-05-19", "close": 41.75, "volume": 4509.0}, {"date": "2017-05-22", "close": 42.14, "volume": 9510.0}, {"date": "2017-05-23", "close": 41.86, "volume": 5963.0}, {"date": "2017-05-24", "close": 41.65, "volume": 10363.0}, {"date": "2017-05-25", "close": 41.85, "volume": 6790.0}, {"date": "2017-05-26", "close": 42.4, "volume": 17081.0}, {"date": "2017-05-30", "close": 42.0, "volume": 15497.0}, {"date": "2017-05-31", "close": 41.77, "volume": 5317.0}, {"date": "2017-06-01", "close": 41.5, "volume": 3438.0}, {"date": "2017-06-02", "close": 42.53, "volume": 9069.0}, {"date": "2017-06-05", "close": 42.89, "volume": 5020.0}, {"date": "2017-06-06", "close": 43.25, "volume": 4898.0}, {"date": "2017-06-07", "close": 43.05, "volume": 2199.0}, {"date": "2017-06-08", "close": 44.01, "volume": 2007.0}, {"date": "2017-06-09", "close": 44.8, "volume": 4944.0}, {"date": "2017-06-12", "close": 45.61, "volume": 10351.0}, {"date": "2017-06-13", "close": 45.75, "volume": 5233.0}, {"date": "2017-06-14", "close": 46.17, "volume": 2394.0}, {"date": "2017-06-15", "close": 45.52, "volume": 6584.0}, {"date": "2017-06-16", "close": 45.83, "volume": 2794.0}, {"date": "2017-06-19", "close": 45.82, "volume": 13422.0}, {"date": "2017-06-20", "close": 44.35, "volume": 3902.0}, {"date": "2017-06-21", "close": 44.2, "volume": 1983.0}, {"date": "2017-06-22", "close": 44.89, "volume": 2186.0}, {"date": "2017-06-23", "close": 46.08, "volume": 10412.0}, {"date": "2017-06-26", "close": 46.47, "volume": 12455.0}, {"date": "2017-06-27", "close": 46.53, "volume": 4506.0}, {"date": "2017-06-28", "close": 47.6, "volume": 6291.0}, {"date": "2017-06-29", "close": 48.36, "volume": 4634.0}, {"date": "2017-06-30", "close": 48.6996, "volume": 6803.0}, {"date": "2017-07-03", "close": 48.471, "volume": 3959.0}, {"date": "2017-07-05", "close": 48.25, "volume": 6589.0}, {"date": "2017-07-06", "close": 48.43, "volume": 2618.0}, {"date": "2017-07-07", "close": 48.7043, "volume": 4843.0}, {"date": "2017-07-10", "close": 49.48, "volume": 6580.0}, {"date": "2017-07-11", "close": 48.82, "volume": 6740.0}, {"date": "2017-07-12", "close": 48.98, "volume": 6764.0}, {"date": "2017-07-13", "close": 48.66, "volume": 10521.0}, {"date": "2017-07-14", "close": 49.36, "volume": 11572.0}, {"date": "2017-07-17", "close": 49.78, "volume": 5547.0}, {"date": "2017-07-18", "close": 50.15, "volume": 65938.0}, {"date": "2017-07-19", "close": 50.67, "volume": 24838.0}, {"date": "2017-07-20", "close": 50.36, "volume": 7870.0}, {"date": "2017-07-21", "close": 50.42, "volume": 6333.0}, {"date": "2017-07-24", "close": 51.72, "volume": 12638.0}, {"date": "2017-07-25", "close": 52.17, "volume": 18950.0}, {"date": "2017-07-26", "close": 53.5, "volume": 13715.0}, {"date": "2017-07-27", "close": 52.03, "volume": 25024.0}, {"date": "2017-07-28", "close": 51.83, "volume": 28964.0}, {"date": "2017-07-31", "close": 51.26, "volume": 23308.0}, {"date": "2017-08-01", "close": 51.85, "volume": 11356.0}, {"date": "2017-08-02", "close": 51.22, "volume": 10071.0}, {"date": "2017-08-03", "close": 50.64, "volume": 12028.0}, {"date": "2017-08-04", "close": 50.82, "volume": 3850.0}, {"date": "2017-08-07", "close": 50.78, "volume": 8054.0}, {"date": "2017-08-08", "close": 50.59, "volume": 9240.0}, {"date": "2017-08-09", "close": 49.25, "volume": 40799.0}, {"date": "2017-08-10", "close": 47.8, "volume": 31554.0}, {"date": "2017-08-11", "close": 48.22, "volume": 16238.0}, {"date": "2017-08-14", "close": 49.16, "volume": 7197.0}, {"date": "2017-08-15", "close": 49.86, "volume": 29666.0}, {"date": "2017-08-16", "close": 48.96, "volume": 10365.0}, {"date": "2017-08-17", "close": 48.62, "volume": 36305.0}, {"date": "2017-08-18", "close": 48.29, "volume": 12502.0}, {"date": "2017-08-21", "close": 48.73, "volume": 12004.0}, {"date": "2017-08-22", "close": 49.22, "volume": 3071.0}, {"date": "2017-08-23", "close": 49.03, "volume": 5642.0}, {"date": "2017-08-24", "close": 49.47, "volume": 3385.0}, {"date": "2017-08-25", "close": 50.9, "volume": 11879.0}, {"date": "2017-08-28", "close": 50.5, "volume": 9790.0}, {"date": "2017-08-29", "close": 50.25, "volume": 7872.0}, {"date": "2017-08-30", "close": 50.08, "volume": 8655.0}, {"date": "2017-08-31", "close": 49.37, "volume": 12716.0}, {"date": "2017-09-01", "close": 49.53, "volume": 15488.0}, {"date": "2017-09-05", "close": 44.49, "volume": 32621.0}, {"date": "2017-09-06", "close": 44.85, "volume": 22586.0}, {"date": "2017-09-07", "close": 45.71, "volume": 25715.0}, {"date": "2017-09-08", "close": 44.83, "volume": 18426.0}, {"date": "2017-09-11", "close": 45.76, "volume": 12599.0}, {"date": "2017-09-12", "close": 45.81, "volume": 11129.0}, {"date": "2017-09-13", "close": 45.33, "volume": 7197.0}, {"date": "2017-09-14", "close": 45.42, "volume": 10757.0}, {"date": "2017-09-15", "close": 45.88, "volume": 9167.0}, {"date": "2017-09-18", "close": 46.95, "volume": 12062.0}, {"date": "2017-09-19", "close": 47.4, "volume": 38529.0}, {"date": "2017-09-20", "close": 47.55, "volume": 18325.0}, {"date": "2017-09-21", "close": 47.09, "volume": 5632.0}, {"date": "2017-09-22", "close": 47.83, "volume": 8854.0}, {"date": "2017-09-25", "close": 46.15, "volume": 16583.0}, {"date": "2017-09-26", "close": 46.33, "volume": 15293.0}, {"date": "2017-09-27", "close": 46.5, "volume": 11372.0}, {"date": "2017-09-28", "close": 46.19, "volume": 6220.0}, {"date": "2017-09-29", "close": 46.62, "volume": 6990.0}, {"date": "2017-10-02", "close": 46.3, "volume": 16255.0}, {"date": "2017-10-03", "close": 46.83, "volume": 18607.0}, {"date": "2017-10-04", "close": 46.5, "volume": 12772.0}, {"date": "2017-10-05", "close": 47.33, "volume": 12048.0}, {"date": "2017-10-06", "close": 47.19, "volume": 4545.0}, {"date": "2017-10-09", "close": 47.14, "volume": 13325.0}, {"date": "2017-10-10", "close": 47.76, "volume": 24435.0}, {"date": "2017-10-11", "close": 46.85, "volume": 11779.0}, {"date": "2017-10-12", "close": 47.48, "volume": 4876.0}, {"date": "2017-10-13", "close": 46.2, "volume": 8417.0}, {"date": "2017-10-16", "close": 46.24, "volume": 35177.0}, {"date": "2017-10-17", "close": 45.56, "volume": 19074.0}, {"date": "2017-10-18", "close": 45.17, "volume": 56756.0}, {"date": "2017-10-19", "close": 46.22, "volume": 6798.0}, {"date": "2017-10-20", "close": 46.4, "volume": 6521.0}, {"date": "2017-10-23", "close": 45.1, "volume": 10553.0}, {"date": "2017-10-24", "close": 46.25, "volume": 9422.0}, {"date": "2017-10-25", "close": 46.61, "volume": 8241.0}, {"date": "2017-10-26", "close": 47.48, "volume": 5826.0}, {"date": "2017-10-27", "close": 45.68, "volume": 9840.0}, {"date": "2017-10-30", "close": 44.9, "volume": 8328.0}, {"date": "2017-10-31", "close": 43.9, "volume": 6047.0}, {"date": "2017-11-01", "close": 44.48, "volume": 10539.0}, {"date": "2017-11-02", "close": 43.97, "volume": 4543.0}, {"date": "2017-11-03", "close": 44.15, "volume": 3408.0}, {"date": "2017-11-06", "close": 42.95, "volume": 12210.0}, {"date": "2017-11-07", "close": 41.6, "volume": 9806.0}, {"date": "2017-11-08", "close": 41.69, "volume": 9565.0}, {"date": "2017-11-09", "close": 42.01, "volume": 3759.0}, {"date": "2017-11-10", "close": 41.58, "volume": 6256.0}, {"date": "2017-11-13", "close": 41.5, "volume": 3363.0}, {"date": "2017-11-14", "close": 41.2, "volume": 26647.0}, {"date": "2017-11-15", "close": 43.65, "volume": 18119.0}, {"date": "2017-11-16", "close": 44.4, "volume": 4835.0}, {"date": "2017-11-17", "close": 43.52, "volume": 8751.0}, {"date": "2017-11-20", "close": 42.85, "volume": 52250.0}, {"date": "2017-11-21", "close": 43.11, "volume": 33603.0}, {"date": "2017-11-22", "close": 44.0, "volume": 11768.0}, {"date": "2017-11-24", "close": 44.52, "volume": 1253.0}, {"date": "2017-11-27", "close": 44.1, "volume": 14292.0}, {"date": "2017-11-28", "close": 45.01, "volume": 18130.0}, {"date": "2017-11-29", "close": 44.6, "volume": 6663.0}, {"date": "2017-11-30", "close": 45.32, "volume": 16666.0}, {"date": "2017-12-01", "close": 44.24, "volume": 12607.0}, {"date": "2017-12-04", "close": 44.41, "volume": 33369.0}, {"date": "2017-12-05", "close": 44.15, "volume": 39991.0}, {"date": "2017-12-06", "close": 43.88, "volume": 20197.0}, {"date": "2017-12-07", "close": 43.8, "volume": 14735.0}, {"date": "2017-12-08", "close": 43.43, "volume": 5112.0}, {"date": "2017-12-11", "close": 42.88, "volume": 9069.0}, {"date": "2017-12-12", "close": 42.91, "volume": 22369.0}, {"date": "2017-12-13", "close": 44.11, "volume": 25282.0}, {"date": "2017-12-14", "close": 44.65, "volume": 9555.0}, {"date": "2017-12-15", "close": 45.38, "volume": 83424.0}, {"date": "2017-12-18", "close": 45.0, "volume": 40202.0}, {"date": "2017-12-19", "close": 45.21, "volume": 24468.0}, {"date": "2017-12-20", "close": 45.45, "volume": 13068.0}, {"date": "2017-12-21", "close": 45.19, "volume": 10020.0}, {"date": "2017-12-22", "close": 45.72, "volume": 10339.0}, {"date": "2017-12-26", "close": 45.53, "volume": 10725.0}, {"date": "2017-12-27", "close": 45.5, "volume": 13869.0}, {"date": "2017-12-28", "close": 44.62, "volume": 14069.0}, {"date": "2017-12-29", "close": 44.69, "volume": 9115.0}, {"date": "2018-01-02", "close": 45.52, "volume": 17851.0}, {"date": "2018-01-03", "close": 45.2, "volume": 13592.0}, {"date": "2018-01-04", "close": 44.73, "volume": 17049.0}, {"date": "2018-01-05", "close": 45.15, "volume": 11095.0}, {"date": "2018-01-08", "close": 46.0, "volume": 13663.0}, {"date": "2018-01-09", "close": 46.9, "volume": 18193.0}, {"date": "2018-01-10", "close": 47.36, "volume": 23259.0}, {"date": "2018-01-11", "close": 48.13, "volume": 20466.0}, {"date": "2018-01-12", "close": 49.04, "volume": 12236.0}, {"date": "2018-01-16", "close": 46.4, "volume": 12601.0}, {"date": "2018-01-17", "close": 47.85, "volume": 13882.0}, {"date": "2018-01-18", "close": 46.65, "volume": 9254.0}, {"date": "2018-01-19", "close": 47.65, "volume": 6824.0}, {"date": "2018-01-22", "close": 47.25, "volume": 9586.0}, {"date": "2018-01-23", "close": 48.4, "volume": 6084.0}, {"date": "2018-01-24", "close": 48.28, "volume": 8648.0}, {"date": "2018-01-25", "close": 48.01, "volume": 6570.0}, {"date": "2018-01-26", "close": 48.4, "volume": 9835.0}, {"date": "2018-01-29", "close": 46.6, "volume": 31542.0}, {"date": "2018-01-30", "close": 46.85, "volume": 33553.0}, {"date": "2018-01-31", "close": 47.32, "volume": 10615.0}, {"date": "2018-02-01", "close": 46.88, "volume": 3998.0}, {"date": "2018-02-02", "close": 46.13, "volume": 11754.0}, {"date": "2018-02-05", "close": 45.18, "volume": 10367.0}, {"date": "2018-02-06", "close": 45.38, "volume": 16349.0}, {"date": "2018-02-07", "close": 43.13, "volume": 22241.0}, {"date": "2018-02-08", "close": 43.73, "volume": 24427.0}, {"date": "2018-02-09", "close": 42.63, "volume": 23348.0}, {"date": "2018-02-12", "close": 43.59, "volume": 19935.0}, {"date": "2018-02-13", "close": 45.44, "volume": 30134.0}, {"date": "2018-02-14", "close": 46.7, "volume": 13720.0}, {"date": "2018-02-15", "close": 47.25, "volume": 7891.0}, {"date": "2018-02-16", "close": 47.28, "volume": 8622.0}, {"date": "2018-02-20", "close": 46.89, "volume": 9442.0}, {"date": "2018-02-21", "close": 45.68, "volume": 8300.0}, {"date": "2018-02-22", "close": 46.5, "volume": 11966.0}, {"date": "2018-02-23", "close": 47.57, "volume": 8956.0}, {"date": "2018-02-26", "close": 48.24, "volume": 13456.0}, {"date": "2018-02-27", "close": 46.62, "volume": 25527.0}, {"date": "2018-02-28", "close": 45.48, "volume": 7749.0}, {"date": "2018-03-01", "close": 45.6, "volume": 9135.0}, {"date": "2018-03-02", "close": 45.75, "volume": 6895.0}, {"date": "2018-03-05", "close": 45.42, "volume": 10312.0}, {"date": "2018-03-06", "close": 44.47, "volume": 10009.0}, {"date": "2018-03-07", "close": 43.85, "volume": 6847.0}, {"date": "2018-03-08", "close": 43.26, "volume": 4791.0}, {"date": "2018-03-09", "close": 44.42, "volume": 5600.0}, {"date": "2018-03-12", "close": 45.97, "volume": 9354.0}, {"date": "2018-03-13", "close": 44.7, "volume": 41621.0}, {"date": "2018-03-14", "close": 44.11, "volume": 7683.0}, {"date": "2018-03-15", "close": 44.33, "volume": 5976.0}, {"date": "2018-03-16", "close": 44.2, "volume": 6075.0}, {"date": "2018-03-19", "close": 43.81, "volume": 10157.0}, {"date": "2018-03-20", "close": 44.03, "volume": 13384.0}, {"date": "2018-03-21", "close": 44.38, "volume": 7267.0}, {"date": "2018-03-22", "close": 43.29, "volume": 20116.0}, {"date": "2018-03-23", "close": 41.0, "volume": 41001.0}, {"date": "2018-03-26", "close": 42.13, "volume": 44090.0}, {"date": "2018-03-27", "close": 41.24, "volume": 17925.0}, {"date": "2018-03-28", "close": 40.83, "volume": 17580.0}, {"date": "2018-03-29", "close": 41.37, "volume": 20246.0}, {"date": "2018-04-02", "close": 39.42, "volume": 18226.0}, {"date": "2018-04-03", "close": 39.69, "volume": 18646.0}, {"date": "2018-04-04", "close": 39.62, "volume": 13986.0}, {"date": "2018-04-05", "close": 39.45, "volume": 14978.0}, {"date": "2018-04-06", "close": 38.48, "volume": 11975.0}, {"date": "2018-04-09", "close": 38.43, "volume": 14757.0}, {"date": "2018-04-10", "close": 40.01, "volume": 11592.0}, {"date": "2018-04-11", "close": 40.07, "volume": 4820.0}, {"date": "2018-04-12", "close": 41.0, "volume": 7602.0}, {"date": "2018-04-13", "close": 41.99, "volume": 11747.0}, {"date": "2018-04-16", "close": 41.47, "volume": 9269.0}, {"date": "2018-04-17", "close": 41.78, "volume": 9037.0}, {"date": "2018-04-18", "close": 41.95, "volume": 5696.0}, {"date": "2018-04-19", "close": 42.77, "volume": 11717.0}, {"date": "2018-04-20", "close": 42.8, "volume": 24824.0}, {"date": "2018-04-23", "close": 43.94, "volume": 13204.0}, {"date": "2018-04-24", "close": 44.62, "volume": 16975.0}, {"date": "2018-04-25", "close": 44.18, "volume": 8037.0}, {"date": "2018-04-26", "close": 44.06, "volume": 14444.0}, {"date": "2018-04-27", "close": 44.43, "volume": 6646.0}, {"date": "2018-04-30", "close": 44.72, "volume": 8901.0}, {"date": "2018-05-01", "close": 44.53, "volume": 11380.0}, {"date": "2018-05-02", "close": 43.54, "volume": 7444.0}, {"date": "2018-05-03", "close": 43.56, "volume": 12507.0}, {"date": "2018-05-04", "close": 43.44, "volume": 8606.0}, {"date": "2018-05-07", "close": 43.28, "volume": 13765.0}, {"date": "2018-05-08", "close": 44.99, "volume": 13685.0}, {"date": "2018-05-09", "close": 43.41, "volume": 7521.0}, {"date": "2018-05-10", "close": 44.9, "volume": 7090.0}, {"date": "2018-05-11", "close": 44.3, "volume": 6940.0}, {"date": "2018-05-14", "close": 44.18, "volume": 3903.0}, {"date": "2018-05-15", "close": 42.95, "volume": 7459.0}, {"date": "2018-05-16", "close": 44.08, "volume": 12219.0}, {"date": "2018-05-17", "close": 43.03, "volume": 11631.0}, {"date": "2018-05-18", "close": 42.66, "volume": 12925.0}, {"date": "2018-05-21", "close": 43.17, "volume": 11982.0}, {"date": "2018-05-22", "close": 45.15, "volume": 7747.0}, {"date": "2018-05-23", "close": 44.91, "volume": 12673.0}, {"date": "2018-05-24", "close": 44.03, "volume": 14026.0}, {"date": "2018-05-25", "close": 44.33, "volume": 10503.0}, {"date": "2018-05-29", "close": 42.7, "volume": 17717.0}, {"date": "2018-05-30", "close": 42.71, "volume": 19876.0}, {"date": "2018-05-31", "close": 43.19, "volume": 19137.0}, {"date": "2018-06-01", "close": 43.6, "volume": 16911.0}, {"date": "2018-06-04", "close": 45.07, "volume": 23809.0}, {"date": "2018-06-05", "close": 45.4, "volume": 9743.0}, {"date": "2018-06-06", "close": 46.0, "volume": 6192.0}, {"date": "2018-06-07", "close": 46.54, "volume": 76359.0}, {"date": "2018-06-08", "close": 46.6, "volume": 23998.0}, {"date": "2018-06-11", "close": 46.71, "volume": 12688.0}, {"date": "2018-06-12", "close": 47.57, "volume": 9965.0}, {"date": "2018-06-13", "close": 46.62, "volume": 15166.0}, {"date": "2018-06-14", "close": 45.76, "volume": 7091.0}, {"date": "2018-06-15", "close": 44.24, "volume": 17383.0}, {"date": "2018-06-18", "close": 44.9, "volume": 29683.0}, {"date": "2018-06-19", "close": 44.93, "volume": 32269.0}, {"date": "2018-06-20", "close": 46.41, "volume": 25195.0}, {"date": "2018-06-21", "close": 44.01, "volume": 17291.0}, {"date": "2018-06-22", "close": 45.05, "volume": 12141.0}, {"date": "2018-06-25", "close": 43.89, "volume": 25609.0}, {"date": "2018-06-26", "close": 44.47, "volume": 7289.0}, {"date": "2018-06-27", "close": 42.86, "volume": 46289.0}, {"date": "2018-06-28", "close": 42.64, "volume": 9389.0}, {"date": "2018-06-29", "close": 43.97, "volume": 22819.0}, {"date": "2018-07-02", "close": 43.89, "volume": 23008.0}, {"date": "2018-07-03", "close": 44.5, "volume": 3892.0}, {"date": "2018-07-05", "close": 44.18, "volume": 10230.0}, {"date": "2018-07-06", "close": 45.44, "volume": 6359.0}, {"date": "2018-07-09", "close": 46.37, "volume": 29289.0}, {"date": "2018-07-10", "close": 45.09, "volume": 51947.0}, {"date": "2018-07-11", "close": 44.76, "volume": 60550.0}, {"date": "2018-07-12", "close": 44.55, "volume": 49528.0}, {"date": "2018-07-13", "close": 45.54, "volume": 21714.0}, {"date": "2018-07-16", "close": 44.84, "volume": 12852.0}, {"date": "2018-07-17", "close": 44.73, "volume": 16994.0}, {"date": "2018-07-18", "close": 43.96, "volume": 33250.0}, {"date": "2018-07-19", "close": 43.51, "volume": 10445.0}, {"date": "2018-07-20", "close": 44.22, "volume": 5013.0}, {"date": "2018-07-23", "close": 44.52, "volume": 14181.0}, {"date": "2018-07-24", "close": 44.57, "volume": 14316.0}, {"date": "2018-07-25", "close": 45.07, "volume": 19324.0}, {"date": "2018-07-26", "close": 45.02, "volume": 6474.0}, {"date": "2018-07-27", "close": 45.43, "volume": 6124.0}, {"date": "2018-07-30", "close": 45.53, "volume": 12299.0}, {"date": "2018-07-31", "close": 45.91, "volume": 10217.0}, {"date": "2018-08-01", "close": 46.3, "volume": 14125.0}, {"date": "2018-08-02", "close": 45.02, "volume": 4672.0}, {"date": "2018-08-03", "close": 45.17, "volume": 4789.0}, {"date": "2018-08-06", "close": 44.96, "volume": 17625.0}, {"date": "2018-08-07", "close": 43.85, "volume": 18276.0}, {"date": "2018-08-08", "close": 45.56, "volume": 22473.0}, {"date": "2018-08-09", "close": 44.71, "volume": 32395.0}, {"date": "2018-08-10", "close": 43.34, "volume": 41910.0}, {"date": "2018-08-13", "close": 42.47, "volume": 11703.0}, {"date": "2018-08-14", "close": 43.36, "volume": 7913.0}, {"date": "2018-08-15", "close": 42.78, "volume": 8723.0}, {"date": "2018-08-16", "close": 43.24, "volume": 11942.0}, {"date": "2018-08-17", "close": 43.49, "volume": 5633.0}, {"date": "2018-08-20", "close": 43.52, "volume": 3975.0}, {"date": "2018-08-21", "close": 44.3, "volume": 3879.0}, {"date": "2018-08-22", "close": 44.0, "volume": 10444.0}, {"date": "2018-08-23", "close": 42.59, "volume": 20942.0}, {"date": "2018-08-24", "close": 44.39, "volume": 14704.0}, {"date": "2018-08-27", "close": 44.61, "volume": 8032.0}, {"date": "2018-08-28", "close": 44.61, "volume": 4783.0}, {"date": "2018-08-29", "close": 44.96, "volume": 5480.0}, {"date": "2018-08-30", "close": 43.43, "volume": 9865.0}, {"date": "2018-08-31", "close": 43.9, "volume": 6026.0}, {"date": "2018-09-04", "close": 42.89, "volume": 4564.0}, {"date": "2018-09-05", "close": 42.5, "volume": 14020.0}, {"date": "2018-09-06", "close": 42.96, "volume": 13006.0}, {"date": "2018-09-07", "close": 42.58, "volume": 6104.0}, {"date": "2018-09-10", "close": 42.44, "volume": 15911.0}, {"date": "2018-09-11", "close": 43.5, "volume": 13826.0}, {"date": "2018-09-12", "close": 43.82, "volume": 6474.0}, {"date": "2018-09-13", "close": 44.22, "volume": 31001.0}, {"date": "2018-09-14", "close": 43.64, "volume": 5932.0}, {"date": "2018-09-17", "close": 43.59, "volume": 9106.0}, {"date": "2018-09-18", "close": 43.41, "volume": 6565.0}, {"date": "2018-09-19", "close": 43.64, "volume": 3866.0}, {"date": "2018-09-20", "close": 44.03, "volume": 14918.0}, {"date": "2018-09-21", "close": 44.61, "volume": 13449.0}, {"date": "2018-09-24", "close": 44.3, "volume": 7592.0}, {"date": "2018-09-25", "close": 44.84, "volume": 5587.0}, {"date": "2018-09-26", "close": 44.77, "volume": 2484.0}, {"date": "2018-09-27", "close": 44.89, "volume": 7764.0}, {"date": "2018-09-28", "close": 45.33, "volume": 2753.0}, {"date": "2018-10-01", "close": 45.76, "volume": 19197.0}, {"date": "2018-10-02", "close": 45.18, "volume": 8121.0}, {"date": "2018-10-03", "close": 44.73, "volume": 8434.0}, {"date": "2018-10-04", "close": 44.88, "volume": 5854.0}, {"date": "2018-10-05", "close": 44.76, "volume": 7070.0}, {"date": "2018-10-08", "close": 44.91, "volume": 9127.0}, {"date": "2018-10-09", "close": 44.91, "volume": 12945.0}, {"date": "2018-10-10", "close": 43.72, "volume": 8941.0}, {"date": "2018-10-11", "close": 42.61, "volume": 13293.0}, {"date": "2018-10-12", "close": 42.67, "volume": 14665.0}, {"date": "2018-10-15", "close": 43.02, "volume": 9689.0}, {"date": "2018-10-16", "close": 43.9, "volume": 6297.0}, {"date": "2018-10-17", "close": 43.71, "volume": 4308.0}, {"date": "2018-10-18", "close": 42.7, "volume": 9594.0}, {"date": "2018-10-19", "close": 43.39, "volume": 10551.0}, {"date": "2018-10-22", "close": 43.53, "volume": 7169.0}, {"date": "2018-10-23", "close": 42.41, "volume": 17079.0}, {"date": "2018-10-24", "close": 42.13, "volume": 22390.0}, {"date": "2018-10-25", "close": 42.62, "volume": 23920.0}, {"date": "2018-10-26", "close": 42.12, "volume": 15363.0}, {"date": "2018-10-29", "close": 41.66, "volume": 21748.0}, {"date": "2018-10-30", "close": 40.74, "volume": 13639.0}, {"date": "2018-10-31", "close": 41.54, "volume": 25998.0}, {"date": "2018-11-01", "close": 42.78, "volume": 12760.0}, {"date": "2018-11-02", "close": 43.45, "volume": 11952.0}, {"date": "2018-11-05", "close": 42.61, "volume": 19387.0}, {"date": "2018-11-06", "close": 43.11, "volume": 8175.0}, {"date": "2018-11-07", "close": 43.4, "volume": 12925.0}, {"date": "2018-11-08", "close": 43.77, "volume": 10577.0}, {"date": "2018-11-09", "close": 42.5, "volume": 5659.0}, {"date": "2018-11-12", "close": 42.45, "volume": 13930.0}, {"date": "2018-11-13", "close": 42.91, "volume": 13741.0}, {"date": "2018-11-14", "close": 42.26, "volume": 15356.0}, {"date": "2018-11-15", "close": 42.6, "volume": 19311.0}, {"date": "2018-11-16", "close": 43.01, "volume": 11279.0}, {"date": "2018-11-19", "close": 42.0, "volume": 11493.0}, {"date": "2018-11-20", "close": 42.01, "volume": 8861.0}, {"date": "2018-11-21", "close": 42.87, "volume": 9761.0}, {"date": "2018-11-23", "close": 42.44, "volume": 28887.0}, {"date": "2018-11-26", "close": 42.65, "volume": 36239.0}, {"date": "2018-11-27", "close": 42.34, "volume": 8024.0}, {"date": "2018-11-28", "close": 42.5, "volume": 9718.0}, {"date": "2018-11-29", "close": 42.73, "volume": 13907.0}, {"date": "2018-11-30", "close": 42.28, "volume": 7173.0}, {"date": "2018-12-03", "close": 42.89, "volume": 5701.0}, {"date": "2018-12-04", "close": 42.6, "volume": 16168.0}, {"date": "2018-12-06", "close": 41.99, "volume": 25452.0}, {"date": "2018-12-07", "close": 41.4, "volume": 8862.0}, {"date": "2018-12-10", "close": 41.19, "volume": 21957.0}, {"date": "2018-12-11", "close": 41.6, "volume": 18851.0}, {"date": "2018-12-12", "close": 41.71, "volume": 17784.0}, {"date": "2018-12-13", "close": 41.44, "volume": 111010.0}, {"date": "2018-12-14", "close": 41.27, "volume": 11217.0}, {"date": "2018-12-17", "close": 41.97, "volume": 20288.0}, {"date": "2018-12-18", "close": 43.29, "volume": 15512.0}, {"date": "2018-12-19", "close": 42.9, "volume": 12389.0}, {"date": "2018-12-20", "close": 43.66, "volume": 12088.0}, {"date": "2018-12-21", "close": 43.89, "volume": 17524.0}, {"date": "2018-12-24", "close": 43.33, "volume": 5066.0}, {"date": "2018-12-26", "close": 43.6, "volume": 10613.0}, {"date": "2018-12-27", "close": 44.56, "volume": 27985.0}, {"date": "2018-12-28", "close": 43.63, "volume": 26138.0}, {"date": "2018-12-31", "close": 42.12, "volume": 29302.0}, {"date": "2019-01-02", "close": 41.66, "volume": 26124.0}, {"date": "2019-01-03", "close": 42.0, "volume": 15047.0}, {"date": "2019-01-04", "close": 42.07, "volume": 13378.0}, {"date": "2019-01-07", "close": 39.32, "volume": 13359.0}, {"date": "2019-01-08", "close": 39.81, "volume": 20703.0}, {"date": "2019-01-09", "close": 39.97, "volume": 7756.0}, {"date": "2019-01-10", "close": 40.34, "volume": 5912.0}, {"date": "2019-01-11", "close": 40.44, "volume": 417.0}, {"date": "2019-01-14", "close": 41.4999, "volume": 196.0}, {"date": "2019-01-15", "close": 41.4999, "volume": null}, {"date": "2019-01-16", "close": 40.25, "volume": 1989.0}, {"date": "2019-01-17", "close": 40.5, "volume": 2349.0}, {"date": "2019-01-18", "close": 40.5, "volume": null}, {"date": "2019-01-22", "close": 40.5, "volume": null}, {"date": "2019-01-23", "close": 36.25, "volume": 12321.0}, {"date": "2019-01-24", "close": 36.75, "volume": 2853.0}, {"date": "2019-01-25", "close": 37.5, "volume": 770.0}, {"date": "2019-01-28", "close": 34.14, "volume": 2379.0}, {"date": "2019-01-29", "close": 37.24, "volume": 1296.0}, {"date": "2019-01-30", "close": 40.5, "volume": 649.0}, {"date": "2019-01-31", "close": 40.4, "volume": 2167.0}, {"date": "2019-02-01", "close": 39.0, "volume": 3706.0}, {"date": "2019-02-04", "close": 40.5, "volume": 159.0}, {"date": "2019-02-05", "close": 40.5, "volume": null}, {"date": "2019-02-06", "close": 40.5, "volume": null}, {"date": "2019-02-07", "close": 40.19, "volume": 158.0}, {"date": "2019-02-08", "close": 40.19, "volume": null}, {"date": "2019-02-11", "close": 40.19, "volume": null}, {"date": "2019-02-12", "close": 38.95, "volume": 1007.0}, {"date": "2019-02-13", "close": 40.0, "volume": 2633.0}, {"date": "2019-02-14", "close": 40.41, "volume": 10301.0}, {"date": "2019-02-15", "close": 41.25, "volume": 36667.0}, {"date": "2019-02-19", "close": 41.29, "volume": 11560.0}, {"date": "2019-02-20", "close": 40.34, "volume": 2984.0}, {"date": "2019-02-21", "close": 39.72, "volume": 8888.0}, {"date": "2019-02-22", "close": 39.29, "volume": 5622.0}, {"date": "2019-02-25", "close": 39.87, "volume": 6373.0}, {"date": "2019-02-26", "close": 39.18, "volume": 9931.0}, {"date": "2019-02-27", "close": 39.27, "volume": 12340.0}, {"date": "2019-02-28", "close": 39.31, "volume": 12053.0}, {"date": "2019-03-01", "close": 39.41, "volume": 10588.0}, {"date": "2019-03-04", "close": 38.26, "volume": 5102.0}, {"date": "2019-03-05", "close": 38.2, "volume": 2059.0}, {"date": "2019-03-06", "close": 38.4, "volume": 2993.0}, {"date": "2019-03-07", "close": 38.5, "volume": 8290.0}, {"date": "2019-03-08", "close": 37.38, "volume": 8218.0}, {"date": "2019-03-11", "close": 37.82, "volume": 7077.0}, {"date": "2019-03-12", "close": 37.0, "volume": 30983.0}, {"date": "2019-03-13", "close": 38.51, "volume": 9386.0}, {"date": "2019-03-14", "close": 37.46, "volume": 5918.0}, {"date": "2019-03-15", "close": 38.06, "volume": 284416.0}, {"date": "2019-03-18", "close": 39.63, "volume": 21459.0}, {"date": "2019-03-19", "close": 39.35, "volume": 44081.0}, {"date": "2019-03-20", "close": 40.0, "volume": 15484.0}, {"date": "2019-03-21", "close": 39.34, "volume": 27637.0}, {"date": "2019-03-22", "close": 36.49, "volume": 19593.0}, {"date": "2019-03-25", "close": 35.42, "volume": 14111.0}, {"date": "2019-03-26", "close": 34.77, "volume": 24832.0}, {"date": "2019-03-27", "close": 35.99, "volume": 12116.0}, {"date": "2019-03-28", "close": 35.88, "volume": 8735.0}, {"date": "2019-03-29", "close": 35.94, "volume": 26269.0}, {"date": "2019-04-01", "close": 37.27, "volume": 20012.0}, {"date": "2019-04-02", "close": 37.64, "volume": 10756.0}, {"date": "2019-04-03", "close": 38.11, "volume": 12471.0}, {"date": "2019-04-04", "close": 37.95, "volume": 113200.0}, {"date": "2019-04-05", "close": 37.8, "volume": 6894.0}, {"date": "2019-04-08", "close": 37.33, "volume": 9850.0}, {"date": "2019-04-09", "close": 37.35, "volume": 6061.0}, {"date": "2019-04-10", "close": 37.83, "volume": 17086.0}, {"date": "2019-04-11", "close": 37.8, "volume": 21688.0}, {"date": "2019-04-12", "close": 38.04, "volume": 13399.0}, {"date": "2019-04-15", "close": 37.86, "volume": 16267.0}, {"date": "2019-04-16", "close": 37.76, "volume": 10122.0}, {"date": "2019-04-17", "close": 38.08, "volume": 11287.0}, {"date": "2019-04-18", "close": 37.11, "volume": 15432.0}, {"date": "2019-04-22", "close": 36.11, "volume": 7582.0}, {"date": "2019-04-23", "close": 36.92, "volume": 13146.0}, {"date": "2019-04-24", "close": 35.5, "volume": 25243.0}, {"date": "2019-04-25", "close": 35.92, "volume": 12437.0}, {"date": "2019-04-26", "close": 35.95, "volume": 7670.0}, {"date": "2019-04-29", "close": 35.9, "volume": 8820.0}, {"date": "2019-04-30", "close": 35.81, "volume": 14140.0}, {"date": "2019-05-01", "close": 35.32, "volume": 6037.0}, {"date": "2019-05-02", "close": 36.13, "volume": 17244.0}, {"date": "2019-05-03", "close": 35.6, "volume": 8794.0}, {"date": "2019-05-06", "close": 35.72, "volume": 11825.0}, {"date": "2019-05-07", "close": 35.21, "volume": 11596.0}, {"date": "2019-05-08", "close": 35.6, "volume": 12239.0}, {"date": "2019-05-09", "close": 34.89, "volume": 8877.0}, {"date": "2019-05-10", "close": 34.95, "volume": 29329.0}, {"date": "2019-05-13", "close": 33.72, "volume": 10616.0}, {"date": "2019-05-14", "close": 34.29, "volume": 20368.0}, {"date": "2019-05-15", "close": 34.96, "volume": 12036.0}, {"date": "2019-05-16", "close": 34.93, "volume": 19191.0}, {"date": "2019-05-17", "close": 34.98, "volume": 64328.0}, {"date": "2019-05-20", "close": 34.46, "volume": 11589.0}, {"date": "2019-05-21", "close": 35.11, "volume": 14538.0}, {"date": "2019-05-22", "close": 35.66, "volume": 16523.0}, {"date": "2019-05-23", "close": 35.17, "volume": 52909.0}, {"date": "2019-05-24", "close": 36.22, "volume": 14597.0}, {"date": "2019-05-28", "close": 36.02, "volume": 74039.0}, {"date": "2019-05-29", "close": 35.02, "volume": 50917.0}, {"date": "2019-05-30", "close": 35.81, "volume": 25865.0}, {"date": "2019-05-31", "close": 35.29, "volume": 15858.0}, {"date": "2019-06-03", "close": 35.7, "volume": 15361.0}, {"date": "2019-06-04", "close": 36.55, "volume": 34012.0}, {"date": "2019-06-05", "close": 35.58, "volume": 45174.0}, {"date": "2019-06-06", "close": 36.5, "volume": 35563.0}, {"date": "2019-06-07", "close": 35.18, "volume": 23474.0}, {"date": "2019-06-10", "close": 35.28, "volume": 24900.0}, {"date": "2019-06-11", "close": 35.8, "volume": 62086.0}, {"date": "2019-06-12", "close": 35.51, "volume": 79871.0}, {"date": "2019-06-13", "close": 35.85, "volume": 23460.0}, {"date": "2019-06-14", "close": 35.6, "volume": 26940.0}, {"date": "2019-06-17", "close": 35.86, "volume": 17479.0}, {"date": "2019-06-18", "close": 36.51, "volume": 40714.0}, {"date": "2019-06-19", "close": 36.96, "volume": 17185.0}, {"date": "2019-06-20", "close": 37.39, "volume": 20409.0}, {"date": "2019-06-21", "close": 37.5, "volume": 66146.0}, {"date": "2019-06-24", "close": 36.8, "volume": 30380.0}, {"date": "2019-06-25", "close": 36.5, "volume": 15906.0}, {"date": "2019-06-26", "close": 36.49, "volume": 26648.0}, {"date": "2019-06-27", "close": 36.8, "volume": 15003.0}, {"date": "2019-06-28", "close": 36.72, "volume": 7243.0}, {"date": "2019-07-01", "close": 36.68, "volume": 26350.0}, {"date": "2019-07-02", "close": 36.44, "volume": 28709.0}, {"date": "2019-07-03", "close": 35.95, "volume": 9515.0}, {"date": "2019-07-05", "close": 35.57, "volume": 14515.0}, {"date": "2019-07-08", "close": 35.11, "volume": 13759.0}, {"date": "2019-07-09", "close": 34.9, "volume": 24887.0}, {"date": "2019-07-10", "close": 34.88, "volume": 16806.0}, {"date": "2019-07-11", "close": 35.42, "volume": 19994.0}, {"date": "2019-07-12", "close": 35.6, "volume": 17702.0}, {"date": "2019-07-15", "close": 35.38, "volume": 33400.0}, {"date": "2019-07-16", "close": 35.44, "volume": 28916.0}, {"date": "2019-07-17", "close": 35.17, "volume": 32189.0}, {"date": "2019-07-18", "close": 35.5, "volume": 15587.0}, {"date": "2019-07-19", "close": 35.46, "volume": 18819.0}, {"date": "2019-07-22", "close": 35.8, "volume": 30305.0}, {"date": "2019-07-23", "close": 35.9, "volume": 22939.0}, {"date": "2019-07-24", "close": 35.85, "volume": 15834.0}, {"date": "2019-07-25", "close": 34.72, "volume": 15285.0}, {"date": "2019-07-26", "close": 34.5, "volume": 19245.0}, {"date": "2019-07-29", "close": 33.4, "volume": 28129.0}, {"date": "2019-07-30", "close": 32.67, "volume": 28151.0}, {"date": "2019-07-31", "close": 33.26, "volume": 37196.0}, {"date": "2019-08-01", "close": 32.32, "volume": 28267.0}, {"date": "2019-08-02", "close": 31.29, "volume": 25013.0}, {"date": "2019-08-05", "close": 30.3, "volume": 32465.0}, {"date": "2019-08-06", "close": 30.39, "volume": 58017.0}, {"date": "2019-08-07", "close": 30.08, "volume": 40921.0}, {"date": "2019-08-08", "close": 30.32, "volume": 36621.0}, {"date": "2019-08-09", "close": 29.9, "volume": 26505.0}, {"date": "2019-08-12", "close": 29.79, "volume": 22817.0}, {"date": "2019-08-13", "close": 29.26, "volume": 101774.0}, {"date": "2019-08-14", "close": 27.62, "volume": 75988.0}, {"date": "2019-08-15", "close": 28.36, "volume": 46647.0}, {"date": "2019-08-16", "close": 28.25, "volume": 46384.0}, {"date": "2019-08-19", "close": 29.1, "volume": 40814.0}, {"date": "2019-08-20", "close": 28.63, "volume": 73113.0}, {"date": "2019-08-21", "close": 28.5, "volume": 65431.0}, {"date": "2019-08-22", "close": 28.84, "volume": 72210.0}, {"date": "2019-08-23", "close": 28.09, "volume": 32320.0}, {"date": "2019-08-26", "close": 28.65, "volume": 26432.0}, {"date": "2019-08-27", "close": 27.69, "volume": 43083.0}, {"date": "2019-08-28", "close": 27.91, "volume": 39018.0}, {"date": "2019-08-29", "close": 28.03, "volume": 27359.0}, {"date": "2019-08-30", "close": 29.35, "volume": 41583.0}, {"date": "2019-09-03", "close": 29.31, "volume": 24793.0}, {"date": "2019-09-04", "close": 29.91, "volume": 41153.0}, {"date": "2019-09-05", "close": 30.08, "volume": 37189.0}, {"date": "2019-09-06", "close": 30.05, "volume": 15846.0}, {"date": "2019-09-09", "close": 30.5, "volume": 18164.0}, {"date": "2019-09-10", "close": 31.11, "volume": 50794.0}, {"date": "2019-09-11", "close": 31.38, "volume": 20215.0}, {"date": "2019-09-12", "close": 31.59, "volume": 14268.0}, {"date": "2019-09-13", "close": 31.59, "volume": 27337.0}, {"date": "2019-09-16", "close": 31.76, "volume": 26336.0}, {"date": "2019-09-17", "close": 31.52, "volume": 18782.0}, {"date": "2019-09-18", "close": 31.44, "volume": 14380.0}, {"date": "2019-09-19", "close": 31.06, "volume": 26298.0}, {"date": "2019-09-20", "close": 31.22, "volume": 27606.0}, {"date": "2019-09-23", "close": 31.11, "volume": 21028.0}, {"date": "2019-09-24", "close": 31.29, "volume": 43079.0}, {"date": "2019-09-25", "close": 30.99, "volume": 34730.0}, {"date": "2019-09-26", "close": 31.21, "volume": 26606.0}, {"date": "2019-09-27", "close": 29.89, "volume": 35259.0}, {"date": "2019-09-30", "close": 31.21, "volume": 94241.0}, {"date": "2019-10-01", "close": 30.72, "volume": 59700.0}, {"date": "2019-10-02", "close": 29.48, "volume": 27471.0}, {"date": "2019-10-03", "close": 30.0, "volume": 43148.0}, {"date": "2019-10-04", "close": 30.14, "volume": 23873.0}, {"date": "2019-10-07", "close": 29.48, "volume": 13706.0}, {"date": "2019-10-08", "close": 29.28, "volume": 26780.0}, {"date": "2019-10-09", "close": 29.39, "volume": 16389.0}, {"date": "2019-10-10", "close": 28.78, "volume": 31923.0}, {"date": "2019-10-11", "close": 29.73, "volume": 28022.0}, {"date": "2019-10-14", "close": 29.91, "volume": 17779.0}, {"date": "2019-10-15", "close": 30.18, "volume": 28739.0}, {"date": "2019-10-16", "close": 29.93, "volume": 23325.0}, {"date": "2019-10-17", "close": 30.96, "volume": 32342.0}, {"date": "2019-10-18", "close": 30.28, "volume": 22907.0}, {"date": "2019-10-21", "close": 31.01, "volume": 28228.0}, {"date": "2019-10-22", "close": 32.08, "volume": 24756.0}, {"date": "2019-10-23", "close": 31.74, "volume": 11437.0}, {"date": "2019-10-24", "close": 31.64, "volume": 13474.0}, {"date": "2019-10-25", "close": 31.72, "volume": 13049.0}, {"date": "2019-10-28", "close": 30.91, "volume": 12230.0}, {"date": "2019-10-29", "close": 31.21, "volume": 6472.0}, {"date": "2019-10-30", "close": 30.46, "volume": 16527.0}, {"date": "2019-10-31", "close": 29.92, "volume": 14044.0}, {"date": "2019-11-01", "close": 30.76, "volume": 27429.0}, {"date": "2019-11-04", "close": 31.53, "volume": 9629.0}, {"date": "2019-11-05", "close": 31.64, "volume": 20587.0}, {"date": "2019-11-06", "close": 31.41, "volume": 9497.0}, {"date": "2019-11-07", "close": 32.1, "volume": 57508.0}, {"date": "2019-11-08", "close": 31.85, "volume": 6749.0}, {"date": "2019-11-11", "close": 31.62, "volume": 12724.0}, {"date": "2019-11-12", "close": 31.91, "volume": 15220.0}, {"date": "2019-11-13", "close": 31.05, "volume": 15650.0}, {"date": "2019-11-14", "close": 31.27, "volume": 19431.0}, {"date": "2019-11-15", "close": 32.19, "volume": 25763.0}, {"date": "2019-11-18", "close": 31.41, "volume": 9778.0}, {"date": "2019-11-19", "close": 31.61, "volume": 19237.0}, {"date": "2019-11-20", "close": 31.46, "volume": 14925.0}, {"date": "2019-11-21", "close": 30.36, "volume": 21951.0}, {"date": "2019-11-22", "close": 30.49, "volume": 14412.0}, {"date": "2019-11-25", "close": 30.85, "volume": 27261.0}, {"date": "2019-11-26", "close": 30.72, "volume": 26656.0}, {"date": "2019-11-27", "close": 30.53, "volume": 17483.0}, {"date": "2019-11-29", "close": 30.05, "volume": 8957.0}, {"date": "2019-12-02", "close": 29.68, "volume": 48940.0}, {"date": "2019-12-03", "close": 29.2, "volume": 40316.0}, {"date": "2019-12-04", "close": 29.05, "volume": 29540.0}, {"date": "2019-12-05", "close": 29.22, "volume": 34688.0}, {"date": "2019-12-06", "close": 28.9, "volume": 17922.0}, {"date": "2019-12-09", "close": 29.0, "volume": 47532.0}, {"date": "2019-12-10", "close": 28.75, "volume": 44764.0}, {"date": "2019-12-11", "close": 28.88, "volume": 46084.0}, {"date": "2019-12-12", "close": 30.49, "volume": 43555.0}, {"date": "2019-12-13", "close": 30.97, "volume": 53927.0}, {"date": "2019-12-16", "close": 30.95, "volume": 28264.0}, {"date": "2019-12-17", "close": 31.0, "volume": 37270.0}, {"date": "2019-12-18", "close": 30.7, "volume": 33848.0}, {"date": "2019-12-19", "close": 31.3, "volume": 23901.0}, {"date": "2019-12-20", "close": 30.89, "volume": 46226.0}, {"date": "2019-12-23", "close": 31.51, "volume": 26402.0}, {"date": "2019-12-24", "close": 31.11, "volume": 29277.0}, {"date": "2019-12-26", "close": 31.9, "volume": 20150.0}, {"date": "2019-12-27", "close": 32.12, "volume": 29834.0}, {"date": "2019-12-30", "close": 29.99, "volume": 64062.0}, {"date": "2019-12-31", "close": 30.26, "volume": 18397.0}, {"date": "2020-01-02", "close": 30.09, "volume": 29792.0}, {"date": "2020-01-03", "close": 29.19, "volume": 41283.0}, {"date": "2020-01-06", "close": 28.75, "volume": 31254.0}, {"date": "2020-01-07", "close": 28.73, "volume": 29791.0}, {"date": "2020-01-08", "close": 27.74, "volume": 36711.0}, {"date": "2020-01-09", "close": 27.62, "volume": 24501.0}, {"date": "2020-01-10", "close": 27.15, "volume": 33338.0}, {"date": "2020-01-13", "close": 27.54, "volume": 88361.0}, {"date": "2020-01-14", "close": 27.45, "volume": 58971.0}, {"date": "2020-01-15", "close": 27.69, "volume": 36452.0}, {"date": "2020-01-16", "close": 27.54, "volume": 24579.0}, {"date": "2020-01-17", "close": 27.71, "volume": 18493.0}, {"date": "2020-01-21", "close": 27.56, "volume": 26630.0}, {"date": "2020-01-22", "close": 28.0, "volume": 45042.0}, {"date": "2020-01-23", "close": 27.54, "volume": 25180.0}, {"date": "2020-01-24", "close": 27.57, "volume": 20645.0}, {"date": "2020-01-27", "close": 26.86, "volume": 44134.0}, {"date": "2020-01-28", "close": 26.56, "volume": 35552.0}, {"date": "2020-01-29", "close": 26.63, "volume": 37836.0}, {"date": "2020-01-30", "close": 26.28, "volume": 39803.0}, {"date": "2020-01-31", "close": 25.4, "volume": 110640.0}, {"date": "2020-02-03", "close": 25.63, "volume": 38416.0}, {"date": "2020-02-04", "close": 25.81, "volume": 51050.0}, {"date": "2020-02-05", "close": 26.13, "volume": 23967.0}, {"date": "2020-02-06", "close": 26.53, "volume": 31415.0}, {"date": "2020-02-07", "close": 25.74, "volume": 15493.0}, {"date": "2020-02-10", "close": 25.7, "volume": 20738.0}, {"date": "2020-02-11", "close": 26.4, "volume": 23743.0}, {"date": "2020-02-12", "close": 26.62, "volume": 62345.0}, {"date": "2020-02-13", "close": 26.11, "volume": 41578.0}, {"date": "2020-02-14", "close": 25.93, "volume": 38394.0}, {"date": "2020-02-18", "close": 25.24, "volume": 29653.0}, {"date": "2020-02-19", "close": 25.26, "volume": 35899.0}, {"date": "2020-02-20", "close": 24.23, "volume": 72655.0}, {"date": "2020-02-21", "close": 24.0, "volume": 61971.0}, {"date": "2020-02-24", "close": 22.88, "volume": 62004.0}, {"date": "2020-02-25", "close": 23.42, "volume": 83661.0}, {"date": "2020-02-26", "close": 24.32, "volume": 93110.0}, {"date": "2020-02-27", "close": 24.17, "volume": 73768.0}, {"date": "2020-02-28", "close": 24.23, "volume": 86081.0}, {"date": "2020-03-02", "close": 24.76, "volume": 108812.0}, {"date": "2020-03-03", "close": 23.99, "volume": 121768.0}, {"date": "2020-03-04", "close": 24.77, "volume": 83762.0}, {"date": "2020-03-05", "close": 23.55, "volume": 95109.0}, {"date": "2020-03-06", "close": 23.52, "volume": 126913.0}, {"date": "2020-03-09", "close": 21.35, "volume": 106906.0}, {"date": "2020-03-10", "close": 22.07, "volume": 131679.0}, {"date": "2020-03-11", "close": 21.59, "volume": 117643.0}, {"date": "2020-03-12", "close": 19.57, "volume": 106608.0}, {"date": "2020-03-13", "close": 20.73, "volume": 197590.0}, {"date": "2020-03-16", "close": 18.25, "volume": 237564.0}, {"date": "2020-03-17", "close": 18.43, "volume": 162609.0}, {"date": "2020-03-18", "close": 18.12, "volume": 181764.0}, {"date": "2020-03-19", "close": 16.78, "volume": 162572.0}, {"date": "2020-03-20", "close": 17.89, "volume": 130649.0}, {"date": "2020-03-23", "close": 15.6, "volume": 119615.0}, {"date": "2020-03-24", "close": 17.68, "volume": 78445.0}, {"date": "2020-03-25", "close": 18.25, "volume": 65042.0}, {"date": "2020-03-26", "close": 18.92, "volume": 83215.0}, {"date": "2020-03-27", "close": 19.02, "volume": 84076.0}, {"date": "2020-03-30", "close": 18.48, "volume": 119607.0}, {"date": "2020-03-31", "close": 18.78, "volume": 78268.0}, {"date": "2020-04-01", "close": 17.31, "volume": 95702.0}, {"date": "2020-04-02", "close": 18.16, "volume": 105518.0}, {"date": "2020-04-03", "close": 18.05, "volume": 71475.0}, {"date": "2020-04-06", "close": 18.99, "volume": 65920.0}, {"date": "2020-04-07", "close": 19.53, "volume": 128167.0}, {"date": "2020-04-08", "close": 19.2, "volume": 104192.0}, {"date": "2020-04-09", "close": 19.13, "volume": 86982.0}, {"date": "2020-04-13", "close": 19.43, "volume": 59928.0}, {"date": "2020-04-14", "close": 20.37, "volume": 105962.0}, {"date": "2020-04-15", "close": 19.71, "volume": 60023.0}, {"date": "2020-04-16", "close": 19.86, "volume": 82459.0}, {"date": "2020-04-17", "close": 20.34, "volume": 83057.0}, {"date": "2020-04-20", "close": 19.26, "volume": 78425.0}, {"date": "2020-04-21", "close": 18.88, "volume": 83660.0}, {"date": "2020-04-22", "close": 19.12, "volume": 214668.0}, {"date": "2020-04-23", "close": 18.99, "volume": 167758.0}, {"date": "2020-04-24", "close": 18.95, "volume": 126983.0}, {"date": "2020-04-27", "close": 21.28, "volume": 135506.0}, {"date": "2020-04-28", "close": 20.87, "volume": 71753.0}, {"date": "2020-04-29", "close": 21.47, "volume": 46376.0}, {"date": "2020-04-30", "close": 20.66, "volume": 34612.0}, {"date": "2020-05-01", "close": 20.23, "volume": 93055.0}, {"date": "2020-05-04", "close": 19.56, "volume": 50117.0}, {"date": "2020-05-05", "close": 19.56, "volume": 42548.0}, {"date": "2020-05-06", "close": 19.9, "volume": 34592.0}, {"date": "2020-05-07", "close": 20.15, "volume": 55284.0}, {"date": "2020-05-08", "close": 20.54, "volume": 45535.0}, {"date": "2020-05-11", "close": 19.65, "volume": 81621.0}, {"date": "2020-05-12", "close": 19.3, "volume": 45437.0}, {"date": "2020-05-13", "close": 19.42, "volume": 87499.0}, {"date": "2020-05-14", "close": 19.52, "volume": 104116.0}, {"date": "2020-05-15", "close": 18.98, "volume": 57027.0}, {"date": "2020-05-18", "close": 20.21, "volume": 51371.0}, {"date": "2020-05-19", "close": 19.69, "volume": 164681.0}, {"date": "2020-05-20", "close": 19.93, "volume": 84821.0}, {"date": "2020-05-21", "close": 19.43, "volume": 37110.0}, {"date": "2020-05-22", "close": 19.09, "volume": 41238.0}, {"date": "2020-05-26", "close": 20.44, "volume": 87435.0}, {"date": "2020-05-27", "close": 20.68, "volume": 132065.0}, {"date": "2020-05-28", "close": 21.49, "volume": 48520.0}, {"date": "2020-05-29", "close": 22.08, "volume": 69077.0}, {"date": "2020-06-01", "close": 23.07, "volume": 72614.0}, {"date": "2020-06-02", "close": 23.7, "volume": 96134.0}, {"date": "2020-06-03", "close": 25.89, "volume": 75033.0}, {"date": "2020-06-04", "close": 24.87, "volume": 69136.0}, {"date": "2020-06-05", "close": 26.07, "volume": 90245.0}, {"date": "2020-06-08", "close": 25.39, "volume": 105137.0}, {"date": "2020-06-09", "close": 24.48, "volume": 81580.0}, {"date": "2020-06-10", "close": 24.21, "volume": 40238.0}, {"date": "2020-06-11", "close": 22.15, "volume": 36289.0}, {"date": "2020-06-12", "close": 23.36, "volume": 54803.0}, {"date": "2020-06-15", "close": 22.37, "volume": 44889.0}, {"date": "2020-06-16", "close": 23.33, "volume": 41170.0}, {"date": "2020-06-17", "close": 22.72, "volume": 34439.0}, {"date": "2020-06-18", "close": 22.74, "volume": 18502.0}, {"date": "2020-06-19", "close": 22.46, "volume": 106909.0}, {"date": "2020-06-22", "close": 22.61, "volume": 27821.0}, {"date": "2020-06-23", "close": 22.57, "volume": 26195.0}, {"date": "2020-06-24", "close": 22.14, "volume": 50116.0}, {"date": "2020-06-25", "close": 22.33, "volume": 46576.0}, {"date": "2020-06-26", "close": 22.21, "volume": 75942.0}, {"date": "2020-06-29", "close": 21.74, "volume": 22799.0}, {"date": "2020-06-30", "close": 22.17, "volume": 38851.0}, {"date": "2020-07-01", "close": 22.42, "volume": 24358.0}, {"date": "2020-07-02", "close": 22.73, "volume": 40536.0}, {"date": "2020-07-06", "close": 23.19, "volume": 30734.0}, {"date": "2020-07-07", "close": 22.22, "volume": 44642.0}, {"date": "2020-07-08", "close": 22.36, "volume": 23721.0}, {"date": "2020-07-09", "close": 21.78, "volume": 40394.0}, {"date": "2020-07-10", "close": 21.32, "volume": 51600.0}, {"date": "2020-07-13", "close": 21.53, "volume": 55601.0}, {"date": "2020-07-14", "close": 21.54, "volume": 69079.0}, {"date": "2020-07-15", "close": 22.04, "volume": 59189.0}, {"date": "2020-07-16", "close": 22.28, "volume": 51817.0}, {"date": "2020-07-17", "close": 21.97, "volume": 28342.0}, {"date": "2020-07-20", "close": 22.5, "volume": 47245.0}, {"date": "2020-07-21", "close": 22.42, "volume": 34809.0}, {"date": "2020-07-22", "close": 22.29, "volume": 19911.0}, {"date": "2020-07-23", "close": 21.85, "volume": 31849.0}, {"date": "2020-07-24", "close": 21.64, "volume": 96489.0}, {"date": "2020-07-27", "close": 21.67, "volume": 50970.0}, {"date": "2020-07-28", "close": 21.44, "volume": 169198.0}, {"date": "2020-07-29", "close": 21.63, "volume": 34471.0}, {"date": "2020-07-30", "close": 21.46, "volume": 23707.0}, {"date": "2020-07-31", "close": 21.44, "volume": 32072.0}, {"date": "2020-08-03", "close": 20.93, "volume": 35506.0}, {"date": "2020-08-04", "close": 21.45, "volume": 50863.0}, {"date": "2020-08-05", "close": 21.45, "volume": 24805.0}, {"date": "2020-08-06", "close": 21.8, "volume": 47796.0}, {"date": "2020-08-07", "close": 21.44, "volume": 34393.0}, {"date": "2020-08-10", "close": 22.41, "volume": 50219.0}, {"date": "2020-08-11", "close": 22.99, "volume": 43932.0}, {"date": "2020-08-12", "close": 23.5, "volume": 27530.0}, {"date": "2020-08-13", "close": 23.07, "volume": 33831.0}, {"date": "2020-08-14", "close": 23.0, "volume": 10945.0}, {"date": "2020-08-17", "close": 23.17, "volume": 29088.0}, {"date": "2020-08-18", "close": 22.29, "volume": 58680.0}, {"date": "2020-08-19", "close": 22.3, "volume": 39775.0}, {"date": "2020-08-20", "close": 21.72, "volume": 51013.0}, {"date": "2020-08-21", "close": 21.65, "volume": 21325.0}, {"date": "2020-08-24", "close": 21.93, "volume": 25170.0}, {"date": "2020-08-25", "close": 22.31, "volume": 35828.0}, {"date": "2020-08-26", "close": 22.3, "volume": 13011.0}, {"date": "2020-08-27", "close": 22.05, "volume": 39477.0}, {"date": "2020-08-28", "close": 22.38, "volume": 30431.0}, {"date": "2020-08-31", "close": 21.53, "volume": 49406.0}, {"date": "2020-09-01", "close": 21.96, "volume": 20009.0}, {"date": "2020-09-02", "close": 22.0, "volume": 33210.0}, {"date": "2020-09-03", "close": 21.1, "volume": 40664.0}, {"date": "2020-09-04", "close": 21.51, "volume": 26984.0}, {"date": "2020-09-08", "close": 21.26, "volume": 31469.0}, {"date": "2020-09-09", "close": 21.8, "volume": 28581.0}, {"date": "2020-09-10", "close": 21.18, "volume": 20284.0}, {"date": "2020-09-11", "close": 21.47, "volume": 23830.0}, {"date": "2020-09-14", "close": 21.8, "volume": 20543.0}, {"date": "2020-09-15", "close": 21.89, "volume": 29346.0}, {"date": "2020-09-16", "close": 21.8, "volume": 26645.0}, {"date": "2020-09-17", "close": 21.69, "volume": 24325.0}, {"date": "2020-09-18", "close": 21.6, "volume": 19647.0}, {"date": "2020-09-21", "close": 21.53, "volume": 31559.0}, {"date": "2020-09-22", "close": 21.45, "volume": 38119.0}, {"date": "2020-09-23", "close": 21.06, "volume": 44997.0}, {"date": "2020-09-24", "close": 20.71, "volume": 39140.0}, {"date": "2020-09-25", "close": 21.3, "volume": 21499.0}, {"date": "2020-09-28", "close": 22.05, "volume": 20183.0}, {"date": "2020-09-29", "close": 21.81, "volume": 24876.0}, {"date": "2020-09-30", "close": 22.08, "volume": 53833.0}, {"date": "2020-10-01", "close": 22.11, "volume": 14384.0}, {"date": "2020-10-02", "close": 22.56, "volume": 24706.0}, {"date": "2020-10-05", "close": 22.53, "volume": 37308.0}, {"date": "2020-10-06", "close": 21.66, "volume": 25617.0}, {"date": "2020-10-07", "close": 22.65, "volume": 36182.0}, {"date": "2020-10-08", "close": 22.86, "volume": 10549.0}, {"date": "2020-10-09", "close": 22.99, "volume": 27755.0}, {"date": "2020-10-12", "close": 22.87, "volume": 22881.0}, {"date": "2020-10-13", "close": 22.7, "volume": 18585.0}, {"date": "2020-10-14", "close": 22.42, "volume": 12664.0}, {"date": "2020-10-15", "close": 22.1, "volume": 18801.0}, {"date": "2020-10-16", "close": 22.14, "volume": 8687.0}, {"date": "2020-10-19", "close": 22.39, "volume": 17339.0}, {"date": "2020-10-20", "close": 22.61, "volume": 24059.0}, {"date": "2020-10-21", "close": 23.1, "volume": 17375.0}, {"date": "2020-10-22", "close": 23.7, "volume": 38383.0}, {"date": "2020-10-23", "close": 24.88, "volume": 60816.0}, {"date": "2020-10-26", "close": 24.21, "volume": 22439.0}, {"date": "2020-10-27", "close": 23.56, "volume": 19991.0}, {"date": "2020-10-28", "close": 23.44, "volume": 18851.0}, {"date": "2020-10-29", "close": 24.15, "volume": 74436.0}, {"date": "2020-10-30", "close": 23.93, "volume": 12605.0}, {"date": "2020-11-02", "close": 24.43, "volume": 17498.0}, {"date": "2020-11-03", "close": 24.9, "volume": 18420.0}, {"date": "2020-11-04", "close": 24.79, "volume": 10636.0}, {"date": "2020-11-05", "close": 25.5, "volume": 22520.0}, {"date": "2020-11-06", "close": 25.55, "volume": 7143.0}, {"date": "2020-11-09", "close": 26.39, "volume": 23788.0}, {"date": "2020-11-10", "close": 26.45, "volume": 42413.0}, {"date": "2020-11-11", "close": 26.78, "volume": 23305.0}, {"date": "2020-11-12", "close": 26.06, "volume": 10514.0}, {"date": "2020-11-13", "close": 26.65, "volume": 5856.0}, {"date": "2020-11-16", "close": 27.03, "volume": 25172.0}, {"date": "2020-11-17", "close": 26.61, "volume": 9409.0}, {"date": "2020-11-18", "close": 27.27, "volume": 25603.0}, {"date": "2020-11-19", "close": 26.75, "volume": 8496.0}, {"date": "2020-11-20", "close": 27.09, "volume": 13996.0}, {"date": "2020-11-23", "close": 27.39, "volume": 22579.0}, {"date": "2020-11-24", "close": 28.0, "volume": 35198.0}, {"date": "2020-11-25", "close": 27.64, "volume": 22267.0}, {"date": "2020-11-27", "close": 27.97, "volume": 6464.0}, {"date": "2020-11-30", "close": 27.04, "volume": 34829.0}, {"date": "2020-12-01", "close": 27.61, "volume": 16555.0}, {"date": "2020-12-02", "close": 28.5, "volume": 10162.0}, {"date": "2020-12-03", "close": 27.61, "volume": 30941.0}, {"date": "2020-12-04", "close": 28.09, "volume": 25550.0}, {"date": "2020-12-07", "close": 27.77, "volume": 11014.0}, {"date": "2020-12-08", "close": 27.14, "volume": 34185.0}, {"date": "2020-12-09", "close": 27.42, "volume": 20009.0}, {"date": "2020-12-10", "close": 28.24, "volume": 20868.0}, {"date": "2020-12-11", "close": 28.47, "volume": 13318.0}, {"date": "2020-12-14", "close": 27.57, "volume": 16817.0}, {"date": "2020-12-15", "close": 27.8, "volume": 19695.0}, {"date": "2020-12-16", "close": 27.57, "volume": 10386.0}, {"date": "2020-12-17", "close": 27.86, "volume": 16538.0}, {"date": "2020-12-18", "close": 27.67, "volume": 39011.0}, {"date": "2020-12-21", "close": 27.13, "volume": 37972.0}, {"date": "2020-12-22", "close": 26.64, "volume": 32881.0}, {"date": "2020-12-23", "close": 27.26, "volume": 12586.0}, {"date": "2020-12-24", "close": 27.6, "volume": 18394.0}, {"date": "2020-12-28", "close": 28.06, "volume": 31247.0}, {"date": "2020-12-29", "close": 28.18, "volume": 18795.0}, {"date": "2020-12-30", "close": 27.29, "volume": 23809.0}, {"date": "2020-12-31", "close": 27.38, "volume": 20535.0}, {"date": "2021-01-04", "close": 26.47, "volume": 32932.0}, {"date": "2021-01-05", "close": 26.37, "volume": 45723.0}, {"date": "2021-01-06", "close": 26.87, "volume": 47456.0}, {"date": "2021-01-07", "close": 27.6, "volume": 28293.0}, {"date": "2021-01-08", "close": 27.56, "volume": 18846.0}, {"date": "2021-01-11", "close": 26.8, "volume": 24577.0}, {"date": "2021-01-12", "close": 26.81, "volume": 46237.0}, {"date": "2021-01-13", "close": 28.07, "volume": 30306.0}, {"date": "2021-01-14", "close": 27.84, "volume": 34402.0}, {"date": "2021-01-15", "close": 27.05, "volume": 29591.0}, {"date": "2021-01-19", "close": 27.09, "volume": 36080.0}, {"date": "2021-01-20", "close": 26.99, "volume": 42421.0}, {"date": "2021-01-21", "close": 26.6, "volume": 40556.0}, {"date": "2021-01-22", "close": 26.0, "volume": 29571.0}, {"date": "2021-01-25", "close": 25.98, "volume": 36490.0}, {"date": "2021-01-26", "close": 25.7, "volume": 55960.0}, {"date": "2021-01-27", "close": 25.03, "volume": 23945.0}, {"date": "2021-01-28", "close": 24.82, "volume": 19983.0}, {"date": "2021-01-29", "close": 23.89, "volume": 34006.0}, {"date": "2021-02-01", "close": 24.51, "volume": 20561.0}, {"date": "2021-02-02", "close": 24.48, "volume": 33889.0}, {"date": "2021-02-03", "close": 24.75, "volume": 20418.0}, {"date": "2021-02-04", "close": 24.47, "volume": 16567.0}, {"date": "2021-02-05", "close": 25.28, "volume": 16329.0}, {"date": "2021-02-08", "close": 25.27, "volume": 11930.0}, {"date": "2021-02-09", "close": 25.69, "volume": 22865.0}, {"date": "2021-02-10", "close": 25.86, "volume": 22447.0}, {"date": "2021-02-11", "close": 26.15, "volume": 27410.0}, {"date": "2021-02-12", "close": 25.99, "volume": 19409.0}, {"date": "2021-02-16", "close": 26.0, "volume": 23058.0}, {"date": "2021-02-17", "close": 26.15, "volume": 14621.0}, {"date": "2021-02-18", "close": 25.73, "volume": 12834.0}, {"date": "2021-02-19", "close": 26.25, "volume": 15458.0}, {"date": "2021-02-22", "close": 26.0, "volume": 12337.0}, {"date": "2021-02-23", "close": 26.11, "volume": 14110.0}, {"date": "2021-02-24", "close": 26.49, "volume": 11675.0}, {"date": "2021-02-25", "close": 26.2, "volume": 30720.0}, {"date": "2021-02-26", "close": 25.18, "volume": 13962.0}, {"date": "2021-03-01", "close": 25.69, "volume": 18866.0}, {"date": "2021-03-02", "close": 25.91, "volume": 14668.0}, {"date": "2021-03-03", "close": 25.81, "volume": 19151.0}, {"date": "2021-03-04", "close": 25.7, "volume": 11923.0}, {"date": "2021-03-05", "close": 26.1, "volume": 20773.0}, {"date": "2021-03-08", "close": 26.3, "volume": 14985.0}, {"date": "2021-03-09", "close": 26.74, "volume": 25528.0}, {"date": "2021-03-10", "close": 26.61, "volume": 17233.0}, {"date": "2021-03-11", "close": 26.74, "volume": 9240.0}, {"date": "2021-03-12", "close": 27.07, "volume": 23249.0}, {"date": "2021-03-15", "close": 27.1, "volume": 26461.0}, {"date": "2021-03-16", "close": 27.04, "volume": 14200.0}, {"date": "2021-03-17", "close": 27.01, "volume": 11631.0}, {"date": "2021-03-18", "close": 26.61, "volume": 13551.0}, {"date": "2021-03-19", "close": 27.06, "volume": 22364.0}, {"date": "2021-03-22", "close": 26.76, "volume": 8690.0}, {"date": "2021-03-23", "close": 26.42, "volume": 7330.0}, {"date": "2021-03-24", "close": 26.37, "volume": 20493.0}, {"date": "2021-03-25", "close": 26.67, "volume": 19534.0}, {"date": "2021-03-26", "close": 26.72, "volume": 24620.0}, {"date": "2021-03-29", "close": 27.01, "volume": 10441.0}, {"date": "2021-03-30", "close": 26.89, "volume": 16931.0}, {"date": "2021-03-31", "close": 27.1, "volume": 10762.0}, {"date": "2021-04-01", "close": 27.1, "volume": 15221.0}, {"date": "2021-04-05", "close": 27.2, "volume": 13225.0}, {"date": "2021-04-06", "close": 27.07, "volume": 16843.0}, {"date": "2021-04-07", "close": 28.54, "volume": 22359.0}, {"date": "2021-04-08", "close": 28.33, "volume": 8602.0}, {"date": "2021-04-09", "close": 26.98, "volume": 16276.0}, {"date": "2021-04-12", "close": 27.79, "volume": 9144.0}, {"date": "2021-04-13", "close": 27.46, "volume": 13815.0}, {"date": "2021-04-14", "close": 28.1, "volume": 6326.0}, {"date": "2021-04-15", "close": 28.21, "volume": 7539.0}, {"date": "2021-04-16", "close": 27.76, "volume": 8491.0}, {"date": "2021-04-19", "close": 27.28, "volume": 12614.0}, {"date": "2021-04-20", "close": 27.64, "volume": 39387.0}, {"date": "2021-04-21", "close": 27.64, "volume": 9004.0}, {"date": "2021-04-22", "close": 27.82, "volume": 14100.0}, {"date": "2021-04-23", "close": 28.37, "volume": 14882.0}, {"date": "2021-04-26", "close": 28.64, "volume": 6577.0}, {"date": "2021-04-27", "close": 28.69, "volume": 8828.0}, {"date": "2021-04-28", "close": 29.0, "volume": 14452.0}, {"date": "2021-04-29", "close": 28.9, "volume": 9686.0}, {"date": "2021-04-30", "close": 28.85, "volume": 7172.0}, {"date": "2021-05-03", "close": 28.53, "volume": 14304.0}, {"date": "2021-05-04", "close": 28.2, "volume": 6725.0}, {"date": "2021-05-05", "close": 27.98, "volume": 10159.0}, {"date": "2021-05-06", "close": 30.0, "volume": 26982.0}, {"date": "2021-05-07", "close": 29.89, "volume": 11783.0}, {"date": "2021-05-10", "close": 30.44, "volume": 15170.0}, {"date": "2021-05-11", "close": 29.95, "volume": 13199.0}, {"date": "2021-05-12", "close": 28.66, "volume": 13747.0}, {"date": "2021-05-13", "close": 29.41, "volume": 21379.0}, {"date": "2021-05-14", "close": 30.5, "volume": 7235.0}, {"date": "2021-05-17", "close": 29.59, "volume": 14625.0}, {"date": "2021-05-18", "close": 30.2, "volume": 10528.0}, {"date": "2021-05-19", "close": 29.82, "volume": 6886.0}, {"date": "2021-05-20", "close": 29.9, "volume": 8613.0}, {"date": "2021-05-21", "close": 30.71, "volume": 11448.0}, {"date": "2021-05-24", "close": 29.64, "volume": 11648.0}, {"date": "2021-05-25", "close": 29.0, "volume": 28147.0}, {"date": "2021-05-26", "close": 29.45, "volume": 4111.0}, {"date": "2021-05-27", "close": 29.0, "volume": 13610.0}, {"date": "2021-05-28", "close": 29.51, "volume": 12616.0}, {"date": "2021-06-01", "close": 30.56, "volume": 11809.0}, {"date": "2021-06-02", "close": 30.42, "volume": 9248.0}, {"date": "2021-06-03", "close": 30.34, "volume": 6100.0}, {"date": "2021-06-04", "close": 31.48, "volume": 10680.0}, {"date": "2021-06-07", "close": 31.21, "volume": 5587.0}, {"date": "2021-06-08", "close": 31.22, "volume": 4891.0}, {"date": "2021-06-09", "close": 32.0, "volume": 11215.0}, {"date": "2021-06-10", "close": 30.73, "volume": 8543.0}, {"date": "2021-06-11", "close": 30.74, "volume": 7954.0}, {"date": "2021-06-14", "close": 30.12, "volume": 5262.0}, {"date": "2021-06-15", "close": 30.73, "volume": 14546.0}, {"date": "2021-06-16", "close": 31.36, "volume": 12407.0}, {"date": "2021-06-17", "close": 30.86, "volume": 10244.0}, {"date": "2021-06-18", "close": 30.29, "volume": 20417.0}, {"date": "2021-06-21", "close": 30.18, "volume": 11560.0}, {"date": "2021-06-22", "close": 30.63, "volume": 11195.0}, {"date": "2021-06-23", "close": 30.15, "volume": 7129.0}, {"date": "2021-06-24", "close": 31.08, "volume": 11707.0}, {"date": "2021-06-25", "close": 32.55, "volume": 17050.0}, {"date": "2021-06-28", "close": 31.92, "volume": 7236.0}, {"date": "2021-06-29", "close": 30.82, "volume": 7543.0}, {"date": "2021-06-30", "close": 30.27, "volume": 16616.0}, {"date": "2021-07-01", "close": 30.47, "volume": 7044.0}, {"date": "2021-07-02", "close": 30.96, "volume": 10419.0}, {"date": "2021-07-06", "close": 30.47, "volume": 4895.0}, {"date": "2021-07-07", "close": 30.04, "volume": 6577.0}, {"date": "2021-07-08", "close": 29.42, "volume": 8929.0}, {"date": "2021-07-09", "close": 29.53, "volume": 7353.0}, {"date": "2021-07-12", "close": 29.83, "volume": 5935.0}, {"date": "2021-07-13", "close": 29.66, "volume": 28475.0}, {"date": "2021-07-14", "close": 29.68, "volume": 8752.0}, {"date": "2021-07-15", "close": 30.57, "volume": 4579.0}, {"date": "2021-07-16", "close": 29.96, "volume": 4878.0}, {"date": "2021-07-19", "close": 29.32, "volume": 11928.0}, {"date": "2021-07-20", "close": 29.76, "volume": 6829.0}, {"date": "2021-07-21", "close": 29.88, "volume": 13972.0}, {"date": "2021-07-22", "close": 29.76, "volume": 48890.0}, {"date": "2021-07-23", "close": 28.98, "volume": 18230.0}, {"date": "2021-07-26", "close": 28.84, "volume": 14151.0}, {"date": "2021-07-27", "close": 28.45, "volume": 13680.0}, {"date": "2021-07-28", "close": 29.21, "volume": 7326.0}, {"date": "2021-07-29", "close": 29.16, "volume": 3676.0}, {"date": "2021-07-30", "close": 28.29, "volume": 6289.0}, {"date": "2021-08-02", "close": 28.35, "volume": 16437.0}, {"date": "2021-08-03", "close": 28.8, "volume": 83934.0}, {"date": "2021-08-04", "close": 29.5, "volume": 203792.0}, {"date": "2021-08-05", "close": 29.18, "volume": 63744.0}, {"date": "2021-08-06", "close": 29.54, "volume": 13778.0}, {"date": "2021-08-09", "close": 29.71, "volume": 13294.0}, {"date": "2021-08-10", "close": 29.18, "volume": 13197.0}, {"date": "2021-08-11", "close": 29.53, "volume": 18862.0}, {"date": "2021-08-12", "close": 28.96, "volume": 5035.0}, {"date": "2021-08-13", "close": 29.21, "volume": 14983.0}, {"date": "2021-08-16", "close": 29.08, "volume": 10376.0}, {"date": "2021-08-17", "close": 28.55, "volume": 15510.0}, {"date": "2021-08-18", "close": 28.53, "volume": 6962.0}, {"date": "2021-08-19", "close": 28.02, "volume": 23609.0}, {"date": "2021-08-20", "close": 27.43, "volume": 21276.0}, {"date": "2021-08-23", "close": 27.69, "volume": 7507.0}, {"date": "2021-08-24", "close": 28.59, "volume": 13852.0}, {"date": "2021-08-25", "close": 28.52, "volume": 10623.0}, {"date": "2021-08-26", "close": 29.04, "volume": 16013.0}, {"date": "2021-08-27", "close": 29.82, "volume": 10974.0}, {"date": "2021-08-30", "close": 30.0, "volume": 6806.0}, {"date": "2021-08-31", "close": 29.06, "volume": 16111.0}, {"date": "2021-09-01", "close": 29.84, "volume": 30095.0}, {"date": "2021-09-02", "close": 29.62, "volume": 15435.0}, {"date": "2021-09-03", "close": 29.64, "volume": 7756.0}, {"date": "2021-09-07", "close": 28.42, "volume": 9822.0}, {"date": "2021-09-08", "close": 28.7, "volume": 10259.0}, {"date": "2021-09-09", "close": 27.87, "volume": 9541.0}, {"date": "2021-09-10", "close": 28.05, "volume": 12086.0}, {"date": "2021-09-13", "close": 28.43, "volume": 6610.0}, {"date": "2021-09-14", "close": 28.65, "volume": 13817.0}, {"date": "2021-09-15", "close": 28.68, "volume": 6307.0}, {"date": "2021-09-16", "close": 28.25, "volume": 9354.0}, {"date": "2021-09-17", "close": 27.63, "volume": 14941.0}, {"date": "2021-09-20", "close": 27.76, "volume": 6137.0}, {"date": "2021-09-21", "close": 27.52, "volume": 23052.0}, {"date": "2021-09-22", "close": 27.57, "volume": 23657.0}, {"date": "2021-09-23", "close": 29.0, "volume": 9606.0}, {"date": "2021-09-24", "close": 28.07, "volume": 13207.0}, {"date": "2021-09-27", "close": 28.82, "volume": 9179.0}, {"date": "2021-09-28", "close": 28.43, "volume": 12825.0}, {"date": "2021-09-29", "close": 28.74, "volume": 22845.0}, {"date": "2021-09-30", "close": 28.9, "volume": 15890.0}, {"date": "2021-10-01", "close": 29.4, "volume": 10346.0}, {"date": "2021-10-04", "close": 29.07, "volume": 7482.0}, {"date": "2021-10-05", "close": 29.1, "volume": 7501.0}, {"date": "2021-10-06", "close": 28.65, "volume": 14497.0}, {"date": "2021-10-07", "close": 29.13, "volume": 7565.0}, {"date": "2021-10-08", "close": 28.98, "volume": 3436.0}, {"date": "2021-10-11", "close": 28.73, "volume": 15550.0}, {"date": "2021-10-12", "close": 29.13, "volume": 10008.0}, {"date": "2021-10-13", "close": 29.63, "volume": 5978.0}, {"date": "2021-10-14", "close": 29.71, "volume": 18237.0}, {"date": "2021-10-15", "close": 31.0, "volume": 31292.0}, {"date": "2021-10-18", "close": 31.08, "volume": 9807.0}, {"date": "2021-10-19", "close": 31.5, "volume": 10361.0}, {"date": "2021-10-20", "close": 32.13, "volume": 10037.0}, {"date": "2021-10-21", "close": 32.3, "volume": 22636.0}, {"date": "2021-10-22", "close": 32.5, "volume": 9268.0}, {"date": "2021-10-25", "close": 33.15, "volume": 5941.0}, {"date": "2021-10-26", "close": 33.95, "volume": 20056.0}, {"date": "2021-10-27", "close": 33.91, "volume": 9236.0}, {"date": "2021-10-28", "close": 33.62, "volume": 5098.0}, {"date": "2021-10-29", "close": 33.58, "volume": 29381.0}, {"date": "2021-11-01", "close": 33.87, "volume": 9789.0}, {"date": "2021-11-02", "close": 34.21, "volume": 15403.0}, {"date": "2021-11-03", "close": 33.85, "volume": 8103.0}, {"date": "2021-11-04", "close": 34.38, "volume": 8058.0}, {"date": "2021-11-05", "close": 33.79, "volume": 10512.0}, {"date": "2021-11-08", "close": 33.74, "volume": 3840.0}, {"date": "2021-11-09", "close": 33.58, "volume": 8951.0}, {"date": "2021-11-10", "close": 33.4, "volume": 6976.0}, {"date": "2021-11-11", "close": 33.37, "volume": 9400.0}, {"date": "2021-11-12", "close": 33.32, "volume": 8378.0}, {"date": "2021-11-15", "close": 33.75, "volume": 19668.0}, {"date": "2021-11-16", "close": 34.35, "volume": 16303.0}, {"date": "2021-11-17", "close": 33.82, "volume": 17955.0}, {"date": "2021-11-18", "close": 34.22, "volume": 9592.0}, {"date": "2021-11-19", "close": 33.07, "volume": 27610.0}, {"date": "2021-11-22", "close": 33.98, "volume": 8651.0}, {"date": "2021-11-23", "close": 34.13, "volume": 8105.0}, {"date": "2021-11-24", "close": 34.09, "volume": 4710.0}, {"date": "2021-11-26", "close": 32.02, "volume": 12032.0}, {"date": "2021-11-29", "close": 32.29, "volume": 17851.0}, {"date": "2021-11-30", "close": 31.98, "volume": 16467.0}, {"date": "2021-12-01", "close": 31.58, "volume": 11312.0}, {"date": "2021-12-02", "close": 32.29, "volume": 19485.0}, {"date": "2021-12-03", "close": 32.18, "volume": 9954.0}, {"date": "2021-12-06", "close": 33.09, "volume": 10591.0}, {"date": "2021-12-07", "close": 33.37, "volume": 18726.0}, {"date": "2021-12-08", "close": 33.44, "volume": 7814.0}, {"date": "2021-12-09", "close": 32.97, "volume": 2599.0}, {"date": "2021-12-10", "close": 33.05, "volume": 4343.0}, {"date": "2021-12-13", "close": 33.05, "volume": 14773.0}, {"date": "2021-12-14", "close": 32.95, "volume": 23401.0}, {"date": "2021-12-15", "close": 33.39, "volume": 31250.0}, {"date": "2021-12-16", "close": 32.79, "volume": 25733.0}, {"date": "2021-12-17", "close": 33.83, "volume": 21488.0}, {"date": "2021-12-20", "close": 33.29, "volume": 7952.0}, {"date": "2021-12-21", "close": 33.83, "volume": 6906.0}, {"date": "2021-12-22", "close": 33.93, "volume": 12210.0}, {"date": "2021-12-23", "close": 33.9, "volume": 9642.0}, {"date": "2021-12-27", "close": 33.42, "volume": 9289.0}, {"date": "2021-12-28", "close": 33.54, "volume": 8432.0}, {"date": "2021-12-29", "close": 33.21, "volume": 12502.0}, {"date": "2021-12-30", "close": 32.19, "volume": 23365.0}, {"date": "2021-12-31", "close": 32.13, "volume": 6833.0}, {"date": "2022-01-03", "close": 32.55, "volume": 18494.0}, {"date": "2022-01-04", "close": 32.81, "volume": 16262.0}, {"date": "2022-01-05", "close": 32.6, "volume": 5885.0}, {"date": "2022-01-06", "close": 32.34, "volume": 9077.0}, {"date": "2022-01-07", "close": 34.0, "volume": 22609.0}, {"date": "2022-01-10", "close": 35.12, "volume": 39977.0}, {"date": "2022-01-11", "close": 37.9, "volume": 44204.0}, {"date": "2022-01-12", "close": 37.97, "volume": 29104.0}, {"date": "2022-01-13", "close": 38.01, "volume": 14519.0}, {"date": "2022-01-14", "close": 38.04, "volume": 17143.0}, {"date": "2022-01-18", "close": 37.07, "volume": 21624.0}, {"date": "2022-01-19", "close": 37.65, "volume": 12119.0}, {"date": "2022-01-20", "close": 36.83, "volume": 14843.0}, {"date": "2022-01-21", "close": 36.7, "volume": 9009.0}, {"date": "2022-01-24", "close": 36.04, "volume": 30036.0}, {"date": "2022-01-25", "close": 35.27, "volume": 16812.0}, {"date": "2022-01-26", "close": 35.72, "volume": 16585.0}, {"date": "2022-01-27", "close": 35.66, "volume": 21699.0}, {"date": "2022-01-28", "close": 36.22, "volume": 5920.0}, {"date": "2022-01-31", "close": 36.89, "volume": 5733.0}, {"date": "2022-02-01", "close": 37.3, "volume": 22263.0}, {"date": "2022-02-02", "close": 37.74, "volume": 16793.0}, {"date": "2022-02-03", "close": 36.6, "volume": 29175.0}, {"date": "2022-02-04", "close": 38.47, "volume": 29910.0}, {"date": "2022-02-07", "close": 38.03, "volume": 12044.0}, {"date": "2022-02-08", "close": 38.32, "volume": 12698.0}, {"date": "2022-02-09", "close": 39.52, "volume": 9295.0}, {"date": "2022-02-10", "close": 38.7, "volume": 10492.0}, {"date": "2022-02-11", "close": 37.56, "volume": 9971.0}, {"date": "2022-02-14", "close": 36.89, "volume": 8802.0}, {"date": "2022-02-15", "close": 36.75, "volume": 12122.0}, {"date": "2022-02-16", "close": 36.95, "volume": 19563.0}, {"date": "2022-02-17", "close": 37.09, "volume": 15517.0}, {"date": "2022-02-18", "close": 36.97, "volume": 9201.0}, {"date": "2022-02-22", "close": 36.74, "volume": 6163.0}, {"date": "2022-02-23", "close": 35.74, "volume": 10238.0}, {"date": "2022-02-24", "close": 35.56, "volume": 36162.0}, {"date": "2022-02-25", "close": 36.08, "volume": 10035.0}, {"date": "2022-02-28", "close": 34.54, "volume": 10520.0}, {"date": "2022-03-01", "close": 34.12, "volume": 24990.0}, {"date": "2022-03-02", "close": 34.38, "volume": 24594.0}, {"date": "2022-03-03", "close": 34.89, "volume": 11114.0}, {"date": "2022-03-04", "close": 33.85, "volume": 13109.0}, {"date": "2022-03-07", "close": 31.84, "volume": 37073.0}, {"date": "2022-03-08", "close": 32.69, "volume": 20765.0}, {"date": "2022-03-09", "close": 33.6, "volume": 20226.0}, {"date": "2022-03-10", "close": 33.91, "volume": 16506.0}, {"date": "2022-03-11", "close": 33.72, "volume": 10231.0}, {"date": "2022-03-14", "close": 34.2, "volume": 12227.0}, {"date": "2022-03-15", "close": 35.68, "volume": 37306.0}, {"date": "2022-03-16", "close": 36.24, "volume": 29196.0}, {"date": "2022-03-17", "close": 36.58, "volume": 5656.0}, {"date": "2022-03-18", "close": 37.0, "volume": 58035.0}, {"date": "2022-03-21", "close": 36.06, "volume": 10967.0}, {"date": "2022-03-22", "close": 37.35, "volume": 31095.0}, {"date": "2022-03-23", "close": 36.96, "volume": 17011.0}, {"date": "2022-03-24", "close": 37.46, "volume": 18473.0}, {"date": "2022-03-25", "close": 37.2, "volume": 26108.0}, {"date": "2022-03-28", "close": 37.77, "volume": 17792.0}, {"date": "2022-03-29", "close": 38.93, "volume": 19002.0}, {"date": "2022-03-30", "close": 37.79, "volume": 21456.0}, {"date": "2022-03-31", "close": 37.66, "volume": 22297.0}, {"date": "2022-04-01", "close": 37.79, "volume": 15529.0}, {"date": "2022-04-04", "close": 38.21, "volume": 26106.0}, {"date": "2022-04-05", "close": 36.37, "volume": 17773.0}, {"date": "2022-04-06", "close": 36.88, "volume": 11861.0}, {"date": "2022-04-07", "close": 37.26, "volume": 17555.0}, {"date": "2022-04-08", "close": 37.18, "volume": 12319.0}, {"date": "2022-04-11", "close": 37.38, "volume": 24667.0}, {"date": "2022-04-12", "close": 37.73, "volume": 22740.0}, {"date": "2022-04-13", "close": 37.89, "volume": 16987.0}, {"date": "2022-04-14", "close": 37.31, "volume": 22579.0}, {"date": "2022-04-18", "close": 37.32, "volume": 16884.0}, {"date": "2022-04-19", "close": 38.68, "volume": 24109.0}, {"date": "2022-04-20", "close": 39.51, "volume": 15498.0}, {"date": "2022-04-21", "close": 38.75, "volume": 20931.0}, {"date": "2022-04-22", "close": 39.51, "volume": 13613.0}, {"date": "2022-04-25", "close": 38.42, "volume": 17283.0}, {"date": "2022-04-26", "close": 36.67, "volume": 24155.0}, {"date": "2022-04-27", "close": 36.76, "volume": 21577.0}, {"date": "2022-04-28", "close": 36.4, "volume": 43556.0}, {"date": "2022-04-29", "close": 34.62, "volume": 27436.0}, {"date": "2022-05-02", "close": 35.03, "volume": 28872.0}, {"date": "2022-05-03", "close": 36.07, "volume": 19737.0}, {"date": "2022-05-04", "close": 37.22, "volume": 11750.0}, {"date": "2022-05-05", "close": 35.81, "volume": 30319.0}, {"date": "2022-05-06", "close": 35.84, "volume": 19501.0}, {"date": "2022-05-09", "close": 36.06, "volume": 82246.0}, {"date": "2022-05-10", "close": 35.8, "volume": 261150.0}, {"date": "2022-05-11", "close": 34.05, "volume": 99578.0}, {"date": "2022-05-12", "close": 35.15, "volume": 62546.0}, {"date": "2022-05-13", "close": 37.18, "volume": 40474.0}, {"date": "2022-05-16", "close": 36.99, "volume": 83792.0}, {"date": "2022-05-17", "close": 36.97, "volume": 34794.0}, {"date": "2022-05-18", "close": 35.28, "volume": 111186.0}, {"date": "2022-05-19", "close": 33.77, "volume": 48300.0}, {"date": "2022-05-20", "close": 34.36, "volume": 29804.0}, {"date": "2022-05-23", "close": 35.04, "volume": 49508.0}, {"date": "2022-05-24", "close": 35.54, "volume": 35819.0}, {"date": "2022-05-25", "close": 35.39, "volume": 18467.0}, {"date": "2022-05-26", "close": 35.7, "volume": 18557.0}, {"date": "2022-05-27", "close": 36.62, "volume": 61200.0}, {"date": "2022-05-31", "close": 35.98, "volume": 75101.0}, {"date": "2022-06-01", "close": 36.25, "volume": 68293.0}, {"date": "2022-06-02", "close": 35.93, "volume": 69178.0}, {"date": "2022-06-03", "close": 35.38, "volume": 66725.0}, {"date": "2022-06-06", "close": 35.43, "volume": 50292.0}, {"date": "2022-06-07", "close": 35.32, "volume": 44882.0}, {"date": "2022-06-08", "close": 35.36, "volume": 30257.0}, {"date": "2022-06-09", "close": 34.74, "volume": 15111.0}, {"date": "2022-06-10", "close": 33.9, "volume": 27784.0}, {"date": "2022-06-13", "close": 32.13, "volume": 37148.0}, {"date": "2022-06-14", "close": 33.12, "volume": 28287.0}, {"date": "2022-06-15", "close": 32.63, "volume": 114808.0}, {"date": "2022-06-16", "close": 32.02, "volume": 71333.0}, {"date": "2022-06-17", "close": 31.62, "volume": 29326.0}, {"date": "2022-06-21", "close": 31.21, "volume": 59866.0}, {"date": "2022-06-22", "close": 30.04, "volume": 58757.0}, {"date": "2022-06-23", "close": 29.58, "volume": 59069.0}, {"date": "2022-06-24", "close": 30.87, "volume": 61372.0}, {"date": "2022-06-27", "close": 29.57, "volume": 76071.0}, {"date": "2022-06-28", "close": 29.11, "volume": 70656.0}, {"date": "2022-06-29", "close": 28.05, "volume": 61268.0}, {"date": "2022-06-30", "close": 28.28, "volume": 51978.0}, {"date": "2022-07-01", "close": 27.93, "volume": 52398.0}, {"date": "2022-07-05", "close": 27.31, "volume": 47905.0}, {"date": "2022-07-06", "close": 26.24, "volume": 78780.0}, {"date": "2022-07-07", "close": 26.74, "volume": 50585.0}, {"date": "2022-07-08", "close": 27.14, "volume": 52157.0}, {"date": "2022-07-11", "close": 26.29, "volume": 39872.0}, {"date": "2022-07-12", "close": 26.13, "volume": 60387.0}, {"date": "2022-07-13", "close": 26.42, "volume": 36894.0}, {"date": "2022-07-14", "close": 25.55, "volume": 35112.0}, {"date": "2022-07-15", "close": 25.42, "volume": 54766.0}, {"date": "2022-07-18", "close": 26.42, "volume": 60027.0}, {"date": "2022-07-19", "close": 27.17, "volume": 99681.0}, {"date": "2022-07-20", "close": 27.12, "volume": 40874.0}, {"date": "2022-07-21", "close": 27.83, "volume": 67700.0}, {"date": "2022-07-22", "close": 27.04, "volume": 36550.0}, {"date": "2022-07-25", "close": 27.27, "volume": 85584.0}, {"date": "2022-07-26", "close": 26.74, "volume": 96917.0}, {"date": "2022-07-27", "close": 27.46, "volume": 36822.0}, {"date": "2022-07-28", "close": 27.29, "volume": 35041.0}, {"date": "2022-07-29", "close": 27.65, "volume": 25687.0}, {"date": "2022-08-01", "close": 27.2, "volume": 53620.0}, {"date": "2022-08-02", "close": 26.86, "volume": 43381.0}, {"date": "2022-08-03", "close": 27.41, "volume": 31819.0}, {"date": "2022-08-04", "close": 27.08, "volume": 38068.0}, {"date": "2022-08-05", "close": 27.32, "volume": 43321.0}, {"date": "2022-08-08", "close": 27.64, "volume": 137910.0}, {"date": "2022-08-09", "close": 27.44, "volume": 150298.0}, {"date": "2022-08-10", "close": 27.81, "volume": 94550.0}, {"date": "2022-08-11", "close": 28.16, "volume": 24637.0}, {"date": "2022-08-12", "close": 28.53, "volume": 33837.0}, {"date": "2022-08-15", "close": 28.4, "volume": 41942.0}, {"date": "2022-08-16", "close": 28.29, "volume": 26920.0}, {"date": "2022-08-17", "close": 28.03, "volume": 26315.0}, {"date": "2022-08-18", "close": 27.53, "volume": 28530.0}, {"date": "2022-08-19", "close": 27.65, "volume": 62544.0}, {"date": "2022-08-22", "close": 26.78, "volume": 45699.0}, {"date": "2022-08-23", "close": 26.84, "volume": 59491.0}, {"date": "2022-08-24", "close": 27.18, "volume": 62756.0}, {"date": "2022-08-25", "close": 27.64, "volume": 33477.0}, {"date": "2022-08-26", "close": 26.88, "volume": 56134.0}, {"date": "2022-08-29", "close": 26.35, "volume": 117435.0}, {"date": "2022-08-30", "close": 26.35, "volume": 74193.0}, {"date": "2022-08-31", "close": 26.7, "volume": 79269.0}, {"date": "2022-09-01", "close": 25.46, "volume": 63367.0}, {"date": "2022-09-02", "close": 25.12, "volume": 78069.0}, {"date": "2022-09-06", "close": 24.74, "volume": 65338.0}, {"date": "2022-09-07", "close": 24.75, "volume": 107140.0}, {"date": "2022-09-08", "close": 24.5, "volume": 70761.0}, {"date": "2022-09-09", "close": 24.76, "volume": 88864.0}, {"date": "2022-09-12", "close": 25.08, "volume": 68908.0}, {"date": "2022-09-13", "close": 24.58, "volume": 78254.0}, {"date": "2022-09-14", "close": 24.8, "volume": 46414.0}, {"date": "2022-09-15", "close": 24.82, "volume": 42219.0}, {"date": "2022-09-16", "close": 25.48, "volume": 65975.0}, {"date": "2022-09-19", "close": 25.47, "volume": 65623.0}, {"date": "2022-09-20", "close": 25.27, "volume": 42885.0}, {"date": "2022-09-21", "close": 25.19, "volume": 44754.0}, {"date": "2022-09-22", "close": 24.98, "volume": 50760.0}, {"date": "2022-09-23", "close": 24.54, "volume": 61298.0}, {"date": "2022-09-26", "close": 23.69, "volume": 70043.0}, {"date": "2022-09-27", "close": 23.31, "volume": 100974.0}, {"date": "2022-09-28", "close": 23.35, "volume": 61965.0}, {"date": "2022-09-29", "close": 22.86, "volume": 80033.0}, {"date": "2022-09-30", "close": 22.32, "volume": 78803.0}, {"date": "2022-10-03", "close": 22.79, "volume": 68815.0}, {"date": "2022-10-04", "close": 24.04, "volume": 115138.0}, {"date": "2022-10-05", "close": 23.78, "volume": 61456.0}, {"date": "2022-10-06", "close": 23.41, "volume": 55953.0}, {"date": "2022-10-07", "close": 23.73, "volume": 59067.0}, {"date": "2022-10-10", "close": 23.39, "volume": 63134.0}, {"date": "2022-10-11", "close": 23.18, "volume": 73537.0}, {"date": "2022-10-12", "close": 23.7, "volume": 55266.0}, {"date": "2022-10-13", "close": 24.21, "volume": 60193.0}, {"date": "2022-10-14", "close": 24.29, "volume": 48343.0}, {"date": "2022-10-17", "close": 24.79, "volume": 53416.0}, {"date": "2022-10-18", "close": 24.96, "volume": 81667.0}, {"date": "2022-10-19", "close": 24.87, "volume": 41191.0}, {"date": "2022-10-20", "close": 25.04, "volume": 56895.0}, {"date": "2022-10-21", "close": 25.12, "volume": 68197.0}, {"date": "2022-10-24", "close": 24.22, "volume": 96432.0}, {"date": "2022-10-25", "close": 24.41, "volume": 68015.0}, {"date": "2022-10-26", "close": 24.28, "volume": 31325.0}, {"date": "2022-10-27", "close": 24.58, "volume": 54909.0}, {"date": "2022-10-28", "close": 25.26, "volume": 61200.0}, {"date": "2022-10-31", "close": 24.9, "volume": 75058.0}, {"date": "2022-11-01", "close": 25.06, "volume": 81771.0}, {"date": "2022-11-02", "close": 24.18, "volume": 61246.0}, {"date": "2022-11-03", "close": 23.97, "volume": 39892.0}, {"date": "2022-11-04", "close": 24.87, "volume": 55523.0}, {"date": "2022-11-07", "close": 25.15, "volume": 55621.0}, {"date": "2022-11-08", "close": 25.55, "volume": 74963.0}, {"date": "2022-11-09", "close": 25.54, "volume": 30924.0}, {"date": "2022-11-10", "close": 26.85, "volume": 68806.0}, {"date": "2022-11-11", "close": 27.41, "volume": 37696.0}, {"date": "2022-11-14", "close": 26.95, "volume": 60013.0}, {"date": "2022-11-15", "close": 27.29, "volume": 29422.0}, {"date": "2022-11-16", "close": 27.11, "volume": 29268.0}, {"date": "2022-11-17", "close": 26.57, "volume": 29849.0}, {"date": "2022-11-18", "close": 26.42, "volume": 29813.0}, {"date": "2022-11-21", "close": 26.88, "volume": 24224.0}, {"date": "2022-11-22", "close": 27.45, "volume": 28914.0}, {"date": "2022-11-23", "close": 27.63, "volume": 22205.0}, {"date": "2022-11-25", "close": 27.95, "volume": 9276.0}, {"date": "2022-11-28", "close": 27.13, "volume": 59289.0}, {"date": "2022-11-29", "close": 28.54, "volume": 53971.0}, {"date": "2022-11-30", "close": 30.13, "volume": 62285.0}, {"date": "2022-12-01", "close": 29.91, "volume": 30857.0}, {"date": "2022-12-02", "close": 29.38, "volume": 23818.0}, {"date": "2022-12-05", "close": 29.08, "volume": 28673.0}, {"date": "2022-12-06", "close": 28.79, "volume": 49588.0}, {"date": "2022-12-07", "close": 28.41, "volume": 28308.0}, {"date": "2022-12-08", "close": 28.56, "volume": 21218.0}, {"date": "2022-12-09", "close": 29.59, "volume": 54836.0}, {"date": "2022-12-12", "close": 29.48, "volume": 36431.0}, {"date": "2022-12-13", "close": 29.73, "volume": 40153.0}, {"date": "2022-12-14", "close": 29.1, "volume": 21700.0}, {"date": "2022-12-15", "close": 28.16, "volume": 21183.0}, {"date": "2022-12-16", "close": 29.05, "volume": 38759.0}, {"date": "2022-12-19", "close": 29.4, "volume": 23864.0}, {"date": "2022-12-20", "close": 30.03, "volume": 33530.0}, {"date": "2022-12-21", "close": 30.22, "volume": 29887.0}, {"date": "2022-12-22", "close": 30.01, "volume": 25643.0}, {"date": "2022-12-23", "close": 30.01, "volume": 23595.0}, {"date": "2022-12-27", "close": 30.63, "volume": 18147.0}, {"date": "2022-12-28", "close": 29.41, "volume": 70551.0}, {"date": "2022-12-29", "close": 27.87, "volume": 58941.0}, {"date": "2022-12-30", "close": 27.53, "volume": 43024.0}, {"date": "2023-01-03", "close": 27.17, "volume": 37599.0}, {"date": "2023-01-04", "close": 28.43, "volume": 61947.0}, {"date": "2023-01-05", "close": 29.21, "volume": 34986.0}, {"date": "2023-01-06", "close": 30.19, "volume": 33867.0}, {"date": "2023-01-09", "close": 30.3, "volume": 30867.0}, {"date": "2023-01-10", "close": 30.92, "volume": 47956.0}, {"date": "2023-01-11", "close": 30.17, "volume": 66766.0}, {"date": "2023-01-12", "close": 30.34, "volume": 48769.0}, {"date": "2023-01-13", "close": 31.26, "volume": 38818.0}, {"date": "2023-01-17", "close": 31.44, "volume": 38692.0}, {"date": "2023-01-18", "close": 31.06, "volume": 34103.0}, {"date": "2023-01-19", "close": 30.62, "volume": 22732.0}, {"date": "2023-01-20", "close": 31.45, "volume": 25384.0}, {"date": "2023-01-23", "close": 31.68, "volume": 22367.0}, {"date": "2023-01-24", "close": 31.45, "volume": 28580.0}, {"date": "2023-01-25", "close": 31.69, "volume": 48091.0}, {"date": "2023-01-26", "close": 32.83, "volume": 33557.0}, {"date": "2023-01-27", "close": 32.94, "volume": 27040.0}, {"date": "2023-01-30", "close": 32.96, "volume": 36232.0}, {"date": "2023-01-31", "close": 31.69, "volume": 98558.0}, {"date": "2023-02-01", "close": 31.84, "volume": 55721.0}, {"date": "2023-02-02", "close": 31.08, "volume": 47609.0}, {"date": "2023-02-03", "close": 30.36, "volume": 54586.0}, {"date": "2023-02-06", "close": 29.6, "volume": 61190.0}, {"date": "2023-02-07", "close": 29.79, "volume": 55766.0}, {"date": "2023-02-08", "close": 30.78, "volume": 39416.0}, {"date": "2023-02-09", "close": 29.5, "volume": 69604.0}, {"date": "2023-02-10", "close": 30.06, "volume": 41732.0}, {"date": "2023-02-13", "close": 30.66, "volume": 46348.0}, {"date": "2023-02-14", "close": 29.99, "volume": 49962.0}, {"date": "2023-02-15", "close": 28.9, "volume": 47050.0}, {"date": "2023-02-16", "close": 28.4, "volume": 61672.0}, {"date": "2023-02-17", "close": 28.94, "volume": 29821.0}, {"date": "2023-02-21", "close": 28.46, "volume": 39620.0}, {"date": "2023-02-22", "close": 28.3, "volume": 40750.0}, {"date": "2023-02-23", "close": 28.51, "volume": 44037.0}, {"date": "2023-02-24", "close": 28.14, "volume": 40893.0}, {"date": "2023-02-27", "close": 27.94, "volume": 55333.0}, {"date": "2023-02-28", "close": 28.0, "volume": 54556.0}, {"date": "2023-03-01", "close": 28.19, "volume": 91348.0}, {"date": "2023-03-02", "close": 27.25, "volume": 67459.0}, {"date": "2023-03-03", "close": 27.22, "volume": 44582.0}, {"date": "2023-03-06", "close": 27.01, "volume": 61307.0}, {"date": "2023-03-07", "close": 26.62, "volume": 58760.0}, {"date": "2023-03-08", "close": 26.79, "volume": 26026.0}, {"date": "2023-03-09", "close": 25.91, "volume": 78107.0}, {"date": "2023-03-10", "close": 25.52, "volume": 47680.0}, {"date": "2023-03-13", "close": 25.69, "volume": 82714.0}, {"date": "2023-03-14", "close": 25.43, "volume": 73163.0}, {"date": "2023-03-15", "close": 24.84, "volume": 63908.0}, {"date": "2023-03-16", "close": 25.43, "volume": 66879.0}, {"date": "2023-03-17", "close": 25.0, "volume": 116780.0}, {"date": "2023-03-20", "close": 25.36, "volume": 63052.0}, {"date": "2023-03-21", "close": 26.12, "volume": 43239.0}, {"date": "2023-03-22", "close": 25.71, "volume": 45830.0}, {"date": "2023-03-23", "close": 25.76, "volume": 41657.0}, {"date": "2023-03-24", "close": 25.36, "volume": 45668.0}, {"date": "2023-03-27", "close": 25.5, "volume": 50156.0}, {"date": "2023-03-28", "close": 25.96, "volume": 46586.0}, {"date": "2023-03-29", "close": 26.09, "volume": 30649.0}, {"date": "2023-03-30", "close": 25.91, "volume": 40780.0}, {"date": "2023-03-31", "close": 26.29, "volume": 40621.0}, {"date": "2023-04-03", "close": 26.0, "volume": 101771.0}, {"date": "2023-04-04", "close": 26.08, "volume": 82793.0}, {"date": "2023-04-05", "close": 25.97, "volume": 76261.0}, {"date": "2023-04-06", "close": 25.55, "volume": 55432.0}, {"date": "2023-04-10", "close": 25.7, "volume": 67567.0}, {"date": "2023-04-11", "close": 25.94, "volume": 87908.0}, {"date": "2023-04-12", "close": 25.96, "volume": 35189.0}, {"date": "2023-04-13", "close": 26.44, "volume": 54601.0}, {"date": "2023-04-14", "close": 26.73, "volume": 59371.0}, {"date": "2023-04-17", "close": 26.63, "volume": 38024.0}, {"date": "2023-04-18", "close": 26.79, "volume": 36112.0}, {"date": "2023-04-19", "close": 26.7, "volume": 21759.0}, {"date": "2023-04-20", "close": 26.64, "volume": 46464.0}, {"date": "2023-04-21", "close": 26.48, "volume": 43886.0}, {"date": "2023-04-24", "close": 26.71, "volume": 35043.0}, {"date": "2023-04-25", "close": 26.28, "volume": 46115.0}, {"date": "2023-04-26", "close": 26.3, "volume": 74875.0}, {"date": "2023-04-27", "close": 26.45, "volume": 37518.0}, {"date": "2023-04-28", "close": 26.59, "volume": 36368.0}, {"date": "2023-05-01", "close": 26.4, "volume": 36863.0}, {"date": "2023-05-02", "close": 26.03, "volume": 49237.0}, {"date": "2023-05-03", "close": 25.84, "volume": 47538.0}, {"date": "2023-05-04", "close": 26.18, "volume": 40745.0}, {"date": "2023-05-05", "close": 26.82, "volume": 35916.0}, {"date": "2023-05-08", "close": 26.98, "volume": 21909.0}, {"date": "2023-05-09", "close": 26.93, "volume": 23142.0}, {"date": "2023-05-10", "close": 26.68, "volume": 38939.0}, {"date": "2023-05-11", "close": 26.86, "volume": 36200.0}, {"date": "2023-05-12", "close": 26.4, "volume": 34142.0}, {"date": "2023-05-15", "close": 26.85, "volume": 45823.0}, {"date": "2023-05-16", "close": 26.49, "volume": 54720.0}, {"date": "2023-05-17", "close": 26.73, "volume": 28756.0}, {"date": "2023-05-18", "close": 26.93, "volume": 32846.0}, {"date": "2023-05-19", "close": 27.27, "volume": 21937.0}, {"date": "2023-05-22", "close": 27.7, "volume": 31703.0}, {"date": "2023-05-23", "close": 27.23, "volume": 38224.0}, {"date": "2023-05-24", "close": 27.15, "volume": 24442.0}, {"date": "2023-05-25", "close": 27.01, "volume": 32337.0}, {"date": "2023-05-26", "close": 27.27, "volume": 27017.0}, {"date": "2023-05-30", "close": 27.2, "volume": 79913.0}, {"date": "2023-05-31", "close": 26.82, "volume": 75599.0}, {"date": "2023-06-01", "close": 27.08, "volume": 63218.0}, {"date": "2023-06-02", "close": 27.76, "volume": 44768.0}, {"date": "2023-06-05", "close": 27.51, "volume": 46271.0}, {"date": "2023-06-06", "close": 28.13, "volume": 63561.0}, {"date": "2023-06-07", "close": 27.84, "volume": 41401.0}, {"date": "2023-06-08", "close": 27.98, "volume": 43133.0}, {"date": "2023-06-09", "close": 28.44, "volume": 53973.0}, {"date": "2023-06-12", "close": 28.1, "volume": 22359.0}, {"date": "2023-06-13", "close": 28.51, "volume": 23562.0}, {"date": "2023-06-14", "close": 28.19, "volume": 32071.0}, {"date": "2023-06-15", "close": 28.3, "volume": 19617.0}, {"date": "2023-06-16", "close": 28.24, "volume": 36207.0}, {"date": "2023-06-20", "close": 27.92, "volume": 14805.0}, {"date": "2023-06-21", "close": 27.68, "volume": 29420.0}, {"date": "2023-06-22", "close": 27.75, "volume": 25464.0}, {"date": "2023-06-23", "close": 27.21, "volume": 38399.0}, {"date": "2023-06-26", "close": 27.63, "volume": 25975.0}, {"date": "2023-06-27", "close": 27.77, "volume": 39922.0}, {"date": "2023-06-28", "close": 27.38, "volume": 24989.0}, {"date": "2023-06-29", "close": 26.75, "volume": 54642.0}, {"date": "2023-06-30", "close": 26.95, "volume": 28952.0}, {"date": "2023-07-03", "close": 27.67, "volume": 19924.0}, {"date": "2023-07-05", "close": 27.07, "volume": 41719.0}, {"date": "2023-07-06", "close": 26.23, "volume": 56844.0}, {"date": "2023-07-07", "close": 26.62, "volume": 66201.0}, {"date": "2023-07-10", "close": 26.49, "volume": 51636.0}, {"date": "2023-07-11", "close": 26.95, "volume": 41669.0}, {"date": "2023-07-12", "close": 27.49, "volume": 23618.0}, {"date": "2023-07-13", "close": 27.78, "volume": 27611.0}, {"date": "2023-07-14", "close": 27.96, "volume": 29930.0}, {"date": "2023-07-17", "close": 28.25, "volume": 133220.0}, {"date": "2023-07-18", "close": 28.06, "volume": 174364.0}, {"date": "2023-07-19", "close": 27.76, "volume": 26754.0}, {"date": "2023-07-20", "close": 27.62, "volume": 20043.0}, {"date": "2023-07-21", "close": 27.43, "volume": 29415.0}, {"date": "2023-07-24", "close": 27.7, "volume": 18350.0}, {"date": "2023-07-25", "close": 27.52, "volume": 31241.0}, {"date": "2023-07-26", "close": 28.3, "volume": 167990.0}, {"date": "2023-07-27", "close": 28.19, "volume": 50775.0}, {"date": "2023-07-28", "close": 27.19, "volume": 35853.0}, {"date": "2023-07-31", "close": 27.47, "volume": 19946.0}, {"date": "2023-08-01", "close": 27.27, "volume": 21781.0}, {"date": "2023-08-02", "close": 26.86, "volume": 37037.0}, {"date": "2023-08-03", "close": 26.72, "volume": 22770.0}, {"date": "2023-08-04", "close": 26.75, "volume": 16952.0}, {"date": "2023-08-07", "close": 26.8, "volume": 21328.0}, {"date": "2023-08-08", "close": 26.34, "volume": 32477.0}, {"date": "2023-08-09", "close": 26.09, "volume": 39588.0}, {"date": "2023-08-10", "close": 25.93, "volume": 53033.0}, {"date": "2023-08-11", "close": 25.65, "volume": 59511.0}, {"date": "2023-08-14", "close": 25.56, "volume": 56188.0}, {"date": "2023-08-15", "close": 25.16, "volume": 72152.0}, {"date": "2023-08-16", "close": 25.04, "volume": 81614.0}, {"date": "2023-08-17", "close": 25.1, "volume": 100862.0}, {"date": "2023-08-18", "close": 25.24, "volume": 71856.0}, {"date": "2023-08-21", "close": 25.44, "volume": 62564.0}, {"date": "2023-08-22", "close": 25.21, "volume": 72563.0}, {"date": "2023-08-23", "close": 25.98, "volume": 46655.0}, {"date": "2023-08-24", "close": 25.92, "volume": 40972.0}, {"date": "2023-08-25", "close": 26.16, "volume": 41319.0}, {"date": "2023-08-28", "close": 26.47, "volume": 31927.0}, {"date": "2023-08-29", "close": 26.7, "volume": 24003.0}, {"date": "2023-08-30", "close": 26.41, "volume": 48051.0}, {"date": "2023-08-31", "close": 26.7, "volume": 42040.0}, {"date": "2023-09-01", "close": 26.92, "volume": 38794.0}, {"date": "2023-09-05", "close": 26.63, "volume": 45173.0}, {"date": "2023-09-06", "close": 26.58, "volume": 27285.0}, {"date": "2023-09-07", "close": 26.6, "volume": 43870.0}, {"date": "2023-09-08", "close": 26.87, "volume": 26815.0}, {"date": "2023-09-11", "close": 27.43, "volume": 34846.0}, {"date": "2023-09-12", "close": 27.3, "volume": 29149.0}, {"date": "2023-09-13", "close": 27.65, "volume": 40116.0}, {"date": "2023-09-14", "close": 27.89, "volume": 37862.0}, {"date": "2023-09-15", "close": 28.32, "volume": 47969.0}, {"date": "2023-09-18", "close": 28.57, "volume": 30396.0}, {"date": "2023-09-19", "close": 28.39, "volume": 38419.0}, {"date": "2023-09-20", "close": 28.36, "volume": 26588.0}, {"date": "2023-09-21", "close": 27.79, "volume": 33142.0}, {"date": "2023-09-22", "close": 28.01, "volume": 31094.0}, {"date": "2023-09-25", "close": 27.83, "volume": 24010.0}, {"date": "2023-09-26", "close": 27.02, "volume": 34591.0}, {"date": "2023-09-27", "close": 27.23, "volume": 38258.0}, {"date": "2023-09-28", "close": 27.53, "volume": 49475.0}, {"date": "2023-09-29", "close": 27.42, "volume": 30744.0}, {"date": "2023-10-02", "close": 26.86, "volume": 45096.0}, {"date": "2023-10-03", "close": 26.32, "volume": 71564.0}, {"date": "2023-10-04", "close": 26.83, "volume": 58312.0}, {"date": "2023-10-05", "close": 26.87, "volume": 30289.0}, {"date": "2023-10-06", "close": 27.91, "volume": 51560.0}, {"date": "2023-10-09", "close": 27.79, "volume": 23995.0}, {"date": "2023-10-10", "close": 28.06, "volume": 20283.0}, {"date": "2023-10-11", "close": 28.21, "volume": 19787.0}, {"date": "2023-10-12", "close": 27.74, "volume": 30527.0}, {"date": "2023-10-13", "close": 27.7, "volume": 21314.0}, {"date": "2023-10-16", "close": 28.28, "volume": 35883.0}, {"date": "2023-10-17", "close": 28.04, "volume": 46193.0}, {"date": "2023-10-18", "close": 27.83, "volume": 40534.0}, {"date": "2023-10-19", "close": 27.78, "volume": 31815.0}, {"date": "2023-10-20", "close": 27.69, "volume": 31613.0}, {"date": "2023-10-23", "close": 27.33, "volume": 46862.0}, {"date": "2023-10-24", "close": 27.44, "volume": 44458.0}, {"date": "2023-10-25", "close": 27.36, "volume": 44069.0}, {"date": "2023-10-26", "close": 27.41, "volume": 35254.0}, {"date": "2023-10-27", "close": 26.21, "volume": 52467.0}, {"date": "2023-10-30", "close": 26.35, "volume": 34179.0}, {"date": "2023-10-31", "close": 26.5, "volume": 51474.0}, {"date": "2023-11-01", "close": 27.05, "volume": 38626.0}, {"date": "2023-11-02", "close": 27.74, "volume": 60254.0}, {"date": "2023-11-03", "close": 28.3, "volume": 31110.0}, {"date": "2023-11-06", "close": 28.84, "volume": 35634.0}, {"date": "2023-11-07", "close": 28.65, "volume": 32069.0}, {"date": "2023-11-08", "close": 28.2, "volume": 27706.0}, {"date": "2023-11-09", "close": 28.29, "volume": 27724.0}, {"date": "2023-11-10", "close": 28.6, "volume": 49466.0}, {"date": "2023-11-13", "close": 28.46, "volume": 37410.0}, {"date": "2023-11-14", "close": 29.44, "volume": 37967.0}, {"date": "2023-11-15", "close": 29.2, "volume": 41909.0}, {"date": "2023-11-16", "close": 29.45, "volume": 20912.0}, {"date": "2023-11-17", "close": 29.45, "volume": 30074.0}, {"date": "2023-11-20", "close": 29.46, "volume": 34018.0}, {"date": "2023-11-21", "close": 29.5, "volume": 33048.0}, {"date": "2023-11-22", "close": 29.5, "volume": 15279.0}, {"date": "2023-11-24", "close": 29.43, "volume": 15079.0}, {"date": "2023-11-27", "close": 29.59, "volume": 17601.0}, {"date": "2023-11-28", "close": 30.29, "volume": 45709.0}, {"date": "2023-11-29", "close": 30.02, "volume": 25376.0}, {"date": "2023-11-30", "close": 30.31, "volume": 19084.0}, {"date": "2023-12-01", "close": 30.41, "volume": 32303.0}, {"date": "2023-12-04", "close": 29.72, "volume": 35318.0}, {"date": "2023-12-05", "close": 29.79, "volume": 25536.0}, {"date": "2023-12-06", "close": 29.28, "volume": 52667.0}, {"date": "2023-12-07", "close": 29.19, "volume": 31581.0}, {"date": "2023-12-08", "close": 29.41, "volume": 24496.0}, {"date": "2023-12-11", "close": 29.32, "volume": 21804.0}, {"date": "2023-12-12", "close": 29.41, "volume": 27548.0}, {"date": "2023-12-13", "close": 30.46, "volume": 26938.0}, {"date": "2023-12-14", "close": 30.56, "volume": 27114.0}, {"date": "2023-12-15", "close": 29.95, "volume": 40451.0}, {"date": "2023-12-18", "close": 29.96, "volume": 15876.0}, {"date": "2023-12-19", "close": 30.29, "volume": 35422.0}, {"date": "2023-12-20", "close": 29.87, "volume": 40736.0}, {"date": "2023-12-21", "close": 30.08, "volume": 27907.0}, {"date": "2023-12-22", "close": 30.44, "volume": 34928.0}, {"date": "2023-12-26", "close": 30.47, "volume": 14900.0}, {"date": "2023-12-27", "close": 30.15, "volume": 20159.0}, {"date": "2023-12-28", "close": 30.63, "volume": 26823.0}, {"date": "2023-12-29", "close": 30.22, "volume": 25640.0}, {"date": "2024-01-02", "close": 29.39, "volume": 68531.0}, {"date": "2024-01-03", "close": 29.25, "volume": 40911.0}, {"date": "2024-01-04", "close": 28.73, "volume": 51633.0}, {"date": "2024-01-05", "close": 28.72, "volume": 35072.0}, {"date": "2024-01-08", "close": 28.95, "volume": 44365.0}, {"date": "2024-01-09", "close": 28.37, "volume": 33079.0}, {"date": "2024-01-10", "close": 28.49, "volume": 33718.0}, {"date": "2024-01-11", "close": 28.44, "volume": 43780.0}, {"date": "2024-01-12", "close": 28.75, "volume": 29769.0}, {"date": "2024-01-16", "close": 28.25, "volume": 200578.0}, {"date": "2024-01-17", "close": 28.15, "volume": 188808.0}, {"date": "2024-01-18", "close": 28.46, "volume": 61295.0}, {"date": "2024-01-19", "close": 28.97, "volume": 43245.0}, {"date": "2024-01-22", "close": 28.68, "volume": 58877.0}, {"date": "2024-01-23", "close": 28.64, "volume": 47510.0}, {"date": "2024-01-24", "close": 29.44, "volume": 61137.0}, {"date": "2024-01-25", "close": 29.55, "volume": 38443.0}, {"date": "2024-01-26", "close": 29.77, "volume": 53495.0}, {"date": "2024-01-29", "close": 30.42, "volume": 29465.0}, {"date": "2024-01-30", "close": 30.72, "volume": 42791.0}, {"date": "2024-01-31", "close": 31.01, "volume": 63696.0}, {"date": "2024-02-01", "close": 32.6, "volume": 35173.0}, {"date": "2024-02-02", "close": 32.97, "volume": 36543.0}, {"date": "2024-02-05", "close": 33.3, "volume": 87943.0}, {"date": "2024-02-06", "close": 31.39, "volume": 104306.0}, {"date": "2024-02-07", "close": 32.74, "volume": 81340.0}, {"date": "2024-02-08", "close": 32.8, "volume": 29675.0}, {"date": "2024-02-09", "close": 33.42, "volume": 32534.0}, {"date": "2024-02-12", "close": 33.6, "volume": 18841.0}, {"date": "2024-02-13", "close": 31.39, "volume": 83721.0}, {"date": "2024-02-14", "close": 31.6, "volume": 33764.0}, {"date": "2024-02-15", "close": 32.37, "volume": 32606.0}, {"date": "2024-02-16", "close": 33.22, "volume": 40122.0}, {"date": "2024-02-20", "close": 33.27, "volume": 25846.0}, {"date": "2024-02-21", "close": 33.58, "volume": 25873.0}, {"date": "2024-02-22", "close": 33.78, "volume": 20198.0}, {"date": "2024-02-23", "close": 34.02, "volume": 25219.0}, {"date": "2024-02-26", "close": 33.09, "volume": 35917.0}, {"date": "2024-02-27", "close": 34.01, "volume": 40207.0}, {"date": "2024-02-28", "close": 33.12, "volume": 43491.0}, {"date": "2024-02-29", "close": 33.99, "volume": 52180.0}, {"date": "2024-03-01", "close": 33.97, "volume": 34691.0}, {"date": "2024-03-04", "close": 33.9, "volume": 70632.0}, {"date": "2024-03-05", "close": 33.0, "volume": 80041.0}, {"date": "2024-03-06", "close": 33.15, "volume": 75657.0}, {"date": "2024-03-07", "close": 33.81, "volume": 30392.0}, {"date": "2024-03-08", "close": 33.49, "volume": 27635.0}, {"date": "2024-03-11", "close": 33.53, "volume": 19307.0}, {"date": "2024-03-12", "close": 33.65, "volume": 27807.0}, {"date": "2024-03-13", "close": 34.68, "volume": 32996.0}, {"date": "2024-03-14", "close": 35.3, "volume": 35838.0}, {"date": "2024-03-15", "close": 35.74, "volume": 30437.0}, {"date": "2024-03-18", "close": 35.12, "volume": 17132.0}, {"date": "2024-03-19", "close": 34.5, "volume": 33065.0}, {"date": "2024-03-20", "close": 34.87, "volume": 34123.0}, {"date": "2024-03-21", "close": 35.5, "volume": 87949.0}, {"date": "2024-03-22", "close": 34.57, "volume": 50892.0}, {"date": "2024-03-25", "close": 34.72, "volume": 48370.0}, {"date": "2024-03-26", "close": 34.18, "volume": 55130.0}, {"date": "2024-03-27", "close": 33.46, "volume": 46164.0}, {"date": "2024-03-28", "close": 32.43, "volume": 40085.0}, {"date": "2024-04-01", "close": 31.23, "volume": 83222.0}, {"date": "2024-04-02", "close": 31.4, "volume": 45001.0}, {"date": "2024-04-03", "close": 31.04, "volume": 82265.0}, {"date": "2024-04-04", "close": 31.17, "volume": 42568.0}, {"date": "2024-04-05", "close": 31.61, "volume": 77256.0}, {"date": "2024-04-08", "close": 31.47, "volume": 99002.0}, {"date": "2024-04-09", "close": 31.47, "volume": 67566.0}, {"date": "2024-04-10", "close": 30.32, "volume": 35727.0}, {"date": "2024-04-11", "close": 30.36, "volume": 27679.0}, {"date": "2024-04-12", "close": 29.02, "volume": 49052.0}, {"date": "2024-04-15", "close": 29.2, "volume": 37735.0}, {"date": "2024-04-16", "close": 28.84, "volume": 68829.0}, {"date": "2024-04-17", "close": 28.84, "volume": 41814.0}, {"date": "2024-04-18", "close": 29.36, "volume": 43760.0}, {"date": "2024-04-19", "close": 29.69, "volume": 27725.0}, {"date": "2024-04-22", "close": 30.85, "volume": 66735.0}, {"date": "2024-04-23", "close": 31.16, "volume": 49002.0}, {"date": "2024-04-24", "close": 30.44, "volume": 36332.0}, {"date": "2024-04-25", "close": 30.56, "volume": 27810.0}, {"date": "2024-04-26", "close": 31.05, "volume": 28176.0}, {"date": "2024-04-29", "close": 31.45, "volume": 55915.0}, {"date": "2024-04-30", "close": 31.2, "volume": 45061.0}, {"date": "2024-05-01", "close": 31.09, "volume": 35651.0}, {"date": "2024-05-02", "close": 31.03, "volume": 29973.0}, {"date": "2024-05-03", "close": 31.73, "volume": 44403.0}, {"date": "2024-05-06", "close": 31.91, "volume": 33788.0}, {"date": "2024-05-07", "close": 31.46, "volume": 63018.0}, {"date": "2024-05-08", "close": 32.2, "volume": 39480.0}, {"date": "2024-05-09", "close": 31.84, "volume": 22101.0}, {"date": "2024-05-10", "close": 32.23, "volume": 32192.0}, {"date": "2024-05-13", "close": 32.52, "volume": 35815.0}, {"date": "2024-05-14", "close": 32.32, "volume": 40292.0}, {"date": "2024-05-15", "close": 32.7, "volume": 30138.0}, {"date": "2024-05-16", "close": 32.74, "volume": 36788.0}, {"date": "2024-05-17", "close": 32.76, "volume": 21667.0}, {"date": "2024-05-20", "close": 32.74, "volume": 38202.0}, {"date": "2024-05-21", "close": 33.25, "volume": 25129.0}, {"date": "2024-05-22", "close": 32.88, "volume": 33097.0}, {"date": "2024-05-23", "close": 31.93, "volume": 77460.0}, {"date": "2024-05-24", "close": 32.2, "volume": 59564.0}, {"date": "2024-05-28", "close": 31.61, "volume": 177795.0}, {"date": "2024-05-29", "close": 31.08, "volume": 132307.0}, {"date": "2024-05-30", "close": 31.15, "volume": 57398.0}, {"date": "2024-05-31", "close": 31.11, "volume": 51640.0}, {"date": "2024-06-03", "close": 31.44, "volume": 40286.0}, {"date": "2024-06-04", "close": 31.04, "volume": 45514.0}, {"date": "2024-06-05", "close": 31.63, "volume": 80392.0}, {"date": "2024-06-06", "close": 31.33, "volume": 42396.0}, {"date": "2024-06-07", "close": 31.18, "volume": 27983.0}, {"date": "2024-06-10", "close": 30.93, "volume": 31217.0}, {"date": "2024-06-11", "close": 30.77, "volume": 66551.0}, {"date": "2024-06-12", "close": 31.46, "volume": 47449.0}, {"date": "2024-06-13", "close": 30.65, "volume": 64254.0}, {"date": "2024-06-14", "close": 30.91, "volume": 39560.0}, {"date": "2024-06-17", "close": 30.87, "volume": 56662.0}, {"date": "2024-06-18", "close": 31.18, "volume": 33796.0}, {"date": "2024-06-20", "close": 31.31, "volume": 36464.0}, {"date": "2024-06-21", "close": 31.05, "volume": 34486.0}, {"date": "2024-06-24", "close": 31.87, "volume": 35194.0}, {"date": "2024-06-25", "close": 31.67, "volume": 60556.0}, {"date": "2024-06-26", "close": 31.29, "volume": 53535.0}, {"date": "2024-06-27", "close": 31.74, "volume": 38339.0}, {"date": "2024-06-28", "close": 32.04, "volume": 50352.0}, {"date": "2024-07-01", "close": 31.41, "volume": 64580.0}, {"date": "2024-07-02", "close": 32.04, "volume": 80330.0}, {"date": "2024-07-03", "close": 32.46, "volume": 39851.0}, {"date": "2024-07-05", "close": 32.3, "volume": 56270.0}, {"date": "2024-07-08", "close": 32.42, "volume": 50475.0}, {"date": "2024-07-09", "close": 32.32, "volume": 66790.0}, {"date": "2024-07-10", "close": 32.65, "volume": 77581.0}, {"date": "2024-07-11", "close": 33.04, "volume": 60456.0}, {"date": "2024-07-12", "close": 32.83, "volume": 66850.0}, {"date": "2024-07-15", "close": 32.54, "volume": 104649.0}, {"date": "2024-07-16", "close": 32.55, "volume": 125628.0}, {"date": "2024-07-17", "close": 32.84, "volume": 84647.0}, {"date": "2024-07-18", "close": 32.18, "volume": 90045.0}, {"date": "2024-07-19", "close": 32.11, "volume": 25615.0}, {"date": "2024-07-22", "close": 32.78, "volume": 85384.0}, {"date": "2024-07-23", "close": 32.75, "volume": 95699.0}, {"date": "2024-07-24", "close": 31.75, "volume": 128690.0}, {"date": "2024-07-25", "close": 32.66, "volume": 95459.0}, {"date": "2024-07-26", "close": 36.08, "volume": 140376.0}, {"date": "2024-07-29", "close": 35.03, "volume": 143407.0}, {"date": "2024-07-30", "close": 34.67, "volume": 153117.0}, {"date": "2024-07-31", "close": 35.24, "volume": 67703.0}, {"date": "2024-08-01", "close": 34.34, "volume": 73471.0}, {"date": "2024-08-02", "close": 33.05, "volume": 62831.0}, {"date": "2024-08-05", "close": 31.9, "volume": 120019.0}, {"date": "2024-08-06", "close": 31.56, "volume": 106565.0}, {"date": "2024-08-07", "close": 31.94, "volume": 65183.0}, {"date": "2024-08-08", "close": 32.32, "volume": 43798.0}, {"date": "2024-08-09", "close": 32.57, "volume": 27026.0}, {"date": "2024-08-12", "close": 32.41, "volume": 48500.0}, {"date": "2024-08-13", "close": 33.43, "volume": 37834.0}, {"date": "2024-08-14", "close": 34.19, "volume": 81863.0}, {"date": "2024-08-15", "close": 34.29, "volume": 30834.0}, {"date": "2024-08-16", "close": 34.79, "volume": 53089.0}, {"date": "2024-08-19", "close": 36.38, "volume": 54247.0}, {"date": "2024-08-20", "close": 37.21, "volume": 108428.0}, {"date": "2024-08-21", "close": 37.19, "volume": 56499.0}, {"date": "2024-08-22", "close": 37.27, "volume": 27420.0}, {"date": "2024-08-23", "close": 37.84, "volume": 55185.0}, {"date": "2024-08-26", "close": 37.72, "volume": 55934.0}, {"date": "2024-08-27", "close": 37.33, "volume": 73262.0}, {"date": "2024-08-28", "close": 36.4, "volume": 91821.0}, {"date": "2024-08-29", "close": 36.85, "volume": 64841.0}, {"date": "2024-08-30", "close": 36.23, "volume": 90015.0}, {"date": "2024-09-03", "close": 36.22, "volume": 62747.0}, {"date": "2024-09-04", "close": 36.06, "volume": 62061.0}, {"date": "2024-09-05", "close": 36.36, "volume": 49039.0}, {"date": "2024-09-06", "close": 35.57, "volume": 58188.0}, {"date": "2024-09-09", "close": 35.69, "volume": 48096.0}, {"date": "2024-09-10", "close": 34.91, "volume": 39469.0}, {"date": "2024-09-11", "close": 34.1, "volume": 112704.0}, {"date": "2024-09-12", "close": 34.38, "volume": 53607.0}, {"date": "2024-09-13", "close": 35.23, "volume": 44215.0}, {"date": "2024-09-16", "close": 35.73, "volume": 56194.0}, {"date": "2024-09-17", "close": 35.72, "volume": 38249.0}, {"date": "2024-09-18", "close": 35.71, "volume": 52601.0}, {"date": "2024-09-19", "close": 36.62, "volume": 139408.0}, {"date": "2024-09-20", "close": 35.9, "volume": 162601.0}, {"date": "2024-09-23", "close": 35.92, "volume": 116696.0}, {"date": "2024-09-24", "close": 36.23, "volume": 70970.0}, {"date": "2024-09-25", "close": 35.18, "volume": 85444.0}, {"date": "2024-09-26", "close": 37.44, "volume": 80335.0}, {"date": "2024-09-27", "close": 36.71, "volume": 58393.0}, {"date": "2024-09-30", "close": 35.73, "volume": 67008.0}, {"date": "2024-10-01", "close": 35.4, "volume": 45787.0}, {"date": "2024-10-02", "close": 35.39, "volume": 78388.0}, {"date": "2024-10-03", "close": 35.06, "volume": 52126.0}, {"date": "2024-10-04", "close": 35.18, "volume": 75538.0}, {"date": "2024-10-07", "close": 35.75, "volume": 40421.0}, {"date": "2024-10-08", "close": 35.75, "volume": 67012.0}, {"date": "2024-10-09", "close": 35.91, "volume": 106905.0}, {"date": "2024-10-10", "close": 35.68, "volume": 66231.0}, {"date": "2024-10-11", "close": 35.77, "volume": 88999.0}, {"date": "2024-10-14", "close": 37.04, "volume": 75508.0}, {"date": "2024-10-15", "close": 36.14, "volume": 68493.0}, {"date": "2024-10-16", "close": 36.69, "volume": 49865.0}, {"date": "2024-10-17", "close": 36.2, "volume": 67219.0}, {"date": "2024-10-18", "close": 36.11, "volume": 46852.0}, {"date": "2024-10-21", "close": 35.61, "volume": 39440.0}, {"date": "2024-10-22", "close": 36.29, "volume": 45803.0}, {"date": "2024-10-23", "close": 35.98, "volume": 29861.0}, {"date": "2024-10-24", "close": 36.22, "volume": 32546.0}, {"date": "2024-10-25", "close": 36.79, "volume": 48134.0}, {"date": "2024-10-28", "close": 34.54, "volume": 175159.0}, {"date": "2024-10-29", "close": 35.08, "volume": 96736.0}, {"date": "2024-10-30", "close": 34.25, "volume": 102429.0}, {"date": "2024-10-31", "close": 33.66, "volume": 84596.0}, {"date": "2024-11-01", "close": 34.06, "volume": 76259.0}, {"date": "2024-11-04", "close": 33.97, "volume": 56924.0}, {"date": "2024-11-05", "close": 34.54, "volume": 42772.0}, {"date": "2024-11-06", "close": 34.28, "volume": 86416.0}, {"date": "2024-11-07", "close": 34.69, "volume": 47851.0}, {"date": "2024-11-08", "close": 34.24, "volume": 43211.0}, {"date": "2024-11-11", "close": 34.28, "volume": 63795.0}, {"date": "2024-11-12", "close": 34.04, "volume": 61039.0}, {"date": "2024-11-13", "close": 34.07, "volume": 51669.0}, {"date": "2024-11-14", "close": 33.99, "volume": 52293.0}, {"date": "2024-11-15", "close": 33.93, "volume": 39692.0}, {"date": "2024-11-18", "close": 34.45, "volume": 73002.0}, {"date": "2024-11-19", "close": 35.22, "volume": 72617.0}, {"date": "2024-11-20", "close": 35.44, "volume": 73630.0}, {"date": "2024-11-21", "close": 35.95, "volume": 32553.0}, {"date": "2024-11-22", "close": 35.79, "volume": 32133.0}, {"date": "2024-11-25", "close": 35.91, "volume": 36236.0}, {"date": "2024-11-26", "close": 35.46, "volume": 36810.0}, {"date": "2024-11-27", "close": 35.99, "volume": 45011.0}, {"date": "2024-11-29", "close": 35.74, "volume": 28686.0}, {"date": "2024-12-02", "close": 35.86, "volume": 64213.0}, {"date": "2024-12-03", "close": 35.32, "volume": 123655.0}, {"date": "2024-12-04", "close": 35.01, "volume": 91625.0}, {"date": "2024-12-05", "close": 34.19, "volume": 97201.0}, {"date": "2024-12-06", "close": 34.19, "volume": 59771.0}, {"date": "2024-12-09", "close": 32.84, "volume": 162590.0}, {"date": "2024-12-10", "close": 32.71, "volume": 79930.0}, {"date": "2024-12-11", "close": 33.03, "volume": 45091.0}, {"date": "2024-12-12", "close": 32.94, "volume": 50784.0}, {"date": "2024-12-13", "close": 33.0, "volume": 46870.0}, {"date": "2024-12-16", "close": 32.62, "volume": 53725.0}, {"date": "2024-12-17", "close": 31.96, "volume": 85635.0}, {"date": "2024-12-18", "close": 31.9, "volume": 70873.0}, {"date": "2024-12-19", "close": 31.83, "volume": 54013.0}, {"date": "2024-12-20", "close": 32.12, "volume": 62413.0}, {"date": "2024-12-23", "close": 32.08, "volume": 79103.0}, {"date": "2024-12-24", "close": 32.27, "volume": 20273.0}, {"date": "2024-12-26", "close": 31.92, "volume": 49323.0}, {"date": "2024-12-27", "close": 31.37, "volume": 95810.0}, {"date": "2024-12-30", "close": 31.21, "volume": 63489.0}, {"date": "2024-12-31", "close": 31.25, "volume": 41838.0}, {"date": "2025-01-02", "close": 31.09, "volume": 67821.0}, {"date": "2025-01-03", "close": 31.43, "volume": 88360.0}, {"date": "2025-01-06", "close": 31.7, "volume": 52104.0}, {"date": "2025-01-07", "close": 31.62, "volume": 70910.0}, {"date": "2025-01-08", "close": 31.44, "volume": 57074.0}, {"date": "2025-01-10", "close": 31.41, "volume": 79965.0}, {"date": "2025-01-13", "close": 31.91, "volume": 64406.0}, {"date": "2025-01-14", "close": 32.01, "volume": 41885.0}, {"date": "2025-01-15", "close": 32.34, "volume": 37300.0}, {"date": "2025-01-16", "close": 32.15, "volume": 44408.0}, {"date": "2025-01-17", "close": 32.13, "volume": 40757.0}, {"date": "2025-01-21", "close": 32.75, "volume": 42546.0}, {"date": "2025-01-22", "close": 32.91, "volume": 60891.0}, {"date": "2025-01-23", "close": 33.0, "volume": 37206.0}, {"date": "2025-01-24", "close": 32.93, "volume": 29651.0}, {"date": "2025-01-27", "close": 32.59, "volume": 105620.0}, {"date": "2025-01-28", "close": 32.67, "volume": 80635.0}, {"date": "2025-01-29", "close": 32.34, "volume": 113902.0}, {"date": "2025-01-30", "close": 32.69, "volume": 55113.0}, {"date": "2025-01-31", "close": 32.7, "volume": 73770.0}, {"date": "2025-02-03", "close": 31.95, "volume": 50374.0}, {"date": "2025-02-04", "close": 32.43, "volume": 45775.0}, {"date": "2025-02-05", "close": 32.56, "volume": 37310.0}, {"date": "2025-02-06", "close": 32.47, "volume": 71879.0}, {"date": "2025-02-07", "close": 32.32, "volume": 53090.0}, {"date": "2025-02-10", "close": 33.87, "volume": 77519.0}, {"date": "2025-02-11", "close": 33.94, "volume": 54305.0}, {"date": "2025-02-12", "close": 34.63, "volume": 63674.0}, {"date": "2025-02-13", "close": 35.42, "volume": 84188.0}, {"date": "2025-02-14", "close": 35.17, "volume": 70083.0}, {"date": "2025-02-18", "close": 35.8, "volume": 61920.0}, {"date": "2025-02-19", "close": 35.8, "volume": 36766.0}, {"date": "2025-02-20", "close": 35.75, "volume": 34359.0}, {"date": "2025-02-21", "close": 35.23, "volume": 72365.0}, {"date": "2025-02-24", "close": 35.64, "volume": 96257.0}, {"date": "2025-02-25", "close": 35.72, "volume": 48663.0}, {"date": "2025-02-26", "close": 35.73, "volume": 16407.0}, {"date": "2025-02-27", "close": 35.48, "volume": 93977.0}, {"date": "2025-02-28", "close": 34.04, "volume": 60761.0}, {"date": "2025-03-03", "close": 34.26, "volume": 110931.0}, {"date": "2025-03-04", "close": 33.13, "volume": 86325.0}, {"date": "2025-03-05", "close": 33.59, "volume": 61624.0}, {"date": "2025-03-06", "close": 32.97, "volume": 110923.0}, {"date": "2025-03-07", "close": 33.29, "volume": 57417.0}, {"date": "2025-03-10", "close": 32.44, "volume": 50789.0}, {"date": "2025-03-11", "close": 32.62, "volume": 70706.0}, {"date": "2025-03-12", "close": 33.06, "volume": 50984.0}, {"date": "2025-03-13", "close": 32.8, "volume": 43482.0}, {"date": "2025-03-14", "close": 33.38, "volume": 34505.0}, {"date": "2025-03-17", "close": 34.1, "volume": 54543.0}, {"date": "2025-03-18", "close": 34.12, "volume": 40005.0}, {"date": "2025-03-19", "close": 34.34, "volume": 57936.0}, {"date": "2025-03-20", "close": 33.87, "volume": 17753.0}, {"date": "2025-03-21", "close": 34.13, "volume": 38892.0}, {"date": "2025-03-24", "close": 34.39, "volume": 65667.0}, {"date": "2025-03-25", "close": 34.44, "volume": 42675.0}, {"date": "2025-03-26", "close": 34.23, "volume": 20622.0}, {"date": "2025-03-27", "close": 33.73, "volume": 29410.0}, {"date": "2025-03-28", "close": 33.33, "volume": 51919.0}, {"date": "2025-03-31", "close": 33.38, "volume": 65137.0}, {"date": "2025-04-01", "close": 33.88, "volume": 50861.0}, {"date": "2025-04-02", "close": 34.11, "volume": 43656.0}, {"date": "2025-04-03", "close": 33.27, "volume": 55568.0}, {"date": "2025-04-04", "close": 31.76, "volume": 132168.0}, {"date": "2025-04-07", "close": 31.85, "volume": 123555.0}, {"date": "2025-04-08", "close": 30.46, "volume": 86918.0}, {"date": "2025-04-09", "close": 32.68, "volume": 111941.0}, {"date": "2025-04-10", "close": 32.2, "volume": 162916.0}, {"date": "2025-04-11", "close": 33.68, "volume": 90291.0}, {"date": "2025-04-14", "close": 33.72, "volume": 84354.0}, {"date": "2025-04-15", "close": 34.3, "volume": 63649.0}, {"date": "2025-04-16", "close": 34.74, "volume": 59687.0}, {"date": "2025-04-17", "close": 34.74, "volume": 73835.0}, {"date": "2025-04-21", "close": 35.46, "volume": 87478.0}, {"date": "2025-04-22", "close": 36.66, "volume": 116268.0}, {"date": "2025-04-23", "close": 36.44, "volume": 52918.0}, {"date": "2025-04-24", "close": 36.61, "volume": 66422.0}, {"date": "2025-04-25", "close": 35.86, "volume": 62609.0}, {"date": "2025-04-28", "close": 35.55, "volume": 97394.0}, {"date": "2025-04-29", "close": 36.52, "volume": 62304.0}, {"date": "2025-04-30", "close": 37.07, "volume": 60108.0}, {"date": "2025-05-01", "close": 36.91, "volume": 51539.0}, {"date": "2025-05-02", "close": 37.82, "volume": 53453.0}, {"date": "2025-05-05", "close": 38.16, "volume": 44164.0}, {"date": "2025-05-06", "close": 38.25, "volume": 35377.0}, {"date": "2025-05-07", "close": 38.11, "volume": 52861.0}, {"date": "2025-05-08", "close": 37.83, "volume": 24119.0}, {"date": "2025-05-09", "close": 37.72, "volume": 38344.0}, {"date": "2025-05-12", "close": 38.02, "volume": 42692.0}, {"date": "2025-05-13", "close": 37.87, "volume": 46783.0}, {"date": "2025-05-14", "close": 38.42, "volume": 22784.0}, {"date": "2025-05-15", "close": 39.0, "volume": 143078.0}, {"date": "2025-05-16", "close": 38.43, "volume": 57347.0}, {"date": "2025-05-19", "close": 39.11, "volume": 34729.0}, {"date": "2025-05-20", "close": 39.04, "volume": 44393.0}, {"date": "2025-05-21", "close": 39.12, "volume": 65621.0}, {"date": "2025-05-22", "close": 39.3, "volume": 58377.0}, {"date": "2025-05-23", "close": 39.81, "volume": 29341.0}, {"date": "2025-05-27", "close": 40.2, "volume": 45846.0}, {"date": "2025-05-28", "close": 40.2, "volume": 33179.0}, {"date": "2025-05-29", "close": 42.16, "volume": 83022.0}, {"date": "2025-05-30", "close": 41.69, "volume": 45806.0}, {"date": "2025-06-02", "close": 41.25, "volume": 47327.0}, {"date": "2025-06-03", "close": 41.27, "volume": 28061.0}, {"date": "2025-06-04", "close": 44.18, "volume": 87703.0}, {"date": "2025-06-05", "close": 43.96, "volume": 45306.0}, {"date": "2025-06-06", "close": 43.67, "volume": 55100.0}, {"date": "2025-06-09", "close": 45.23, "volume": 85753.0}, {"date": "2025-06-10", "close": 44.68, "volume": 43795.0}, {"date": "2025-06-11", "close": 44.66, "volume": 22622.0}, {"date": "2025-06-12", "close": 45.26, "volume": 38655.0}, {"date": "2025-06-13", "close": 44.89, "volume": 43651.0}, {"date": "2025-06-16", "close": 45.92, "volume": 63953.0}, {"date": "2025-06-17", "close": 45.21, "volume": 48255.0}, {"date": "2025-06-18", "close": 45.36, "volume": 40512.0}, {"date": "2025-06-20", "close": 46.06, "volume": 64733.0}, {"date": "2025-06-23", "close": 46.11, "volume": 51371.0}, {"date": "2025-06-24", "close": 48.59, "volume": 109798.0}, {"date": "2025-06-25", "close": 49.16, "volume": 207857.0}, {"date": "2025-06-26", "close": 49.38, "volume": 65311.0}, {"date": "2025-06-27", "close": 49.04, "volume": 49739.0}, {"date": "2025-06-30", "close": 49.73, "volume": 46213.0}, {"date": "2025-07-01", "close": 49.62, "volume": 39134.0}, {"date": "2025-07-02", "close": 50.17, "volume": 56960.0}, {"date": "2025-07-03", "close": 50.68, "volume": 29207.0}, {"date": "2025-07-07", "close": 50.55, "volume": 41855.0}, {"date": "2025-07-08", "close": 54.17, "volume": 97611.0}, {"date": "2025-07-09", "close": 53.46, "volume": 58296.0}, {"date": "2025-07-10", "close": 54.66, "volume": 144318.0}, {"date": "2025-07-11", "close": 56.0, "volume": 120181.0}, {"date": "2025-07-14", "close": 57.61, "volume": 150370.0}, {"date": "2025-07-15", "close": 57.36, "volume": 218306.0}, {"date": "2025-07-16", "close": 53.79, "volume": 150913.0}, {"date": "2025-07-17", "close": 55.16, "volume": 78173.0}, {"date": "2025-07-18", "close": 54.03, "volume": 138567.0}, {"date": "2025-07-21", "close": 54.59, "volume": 81362.0}, {"date": "2025-07-22", "close": 54.38, "volume": 41603.0}, {"date": "2025-07-23", "close": 55.53, "volume": 37502.0}, {"date": "2025-07-24", "close": 55.2, "volume": 63125.0}, {"date": "2025-07-25", "close": 54.73, "volume": 77903.0}, {"date": "2025-07-28", "close": 52.13, "volume": 102872.0}, {"date": "2025-07-29", "close": 53.2, "volume": 41239.0}, {"date": "2025-07-30", "close": 53.44, "volume": 52405.0}, {"date": "2025-07-31", "close": 52.89, "volume": 129277.0}, {"date": "2025-08-01", "close": 51.43, "volume": 81119.0}, {"date": "2025-08-04", "close": 52.2, "volume": 33999.0}, {"date": "2025-08-05", "close": 53.78, "volume": 31256.0}, {"date": "2025-08-06", "close": 54.09, "volume": 31992.0}, {"date": "2025-08-07", "close": 54.72, "volume": 42511.0}, {"date": "2025-08-08", "close": 54.73, "volume": 31247.0}, {"date": "2025-08-11", "close": 53.93, "volume": 50355.0}, {"date": "2025-08-12", "close": 55.2, "volume": 30930.0}, {"date": "2025-08-13", "close": 55.47, "volume": 20649.0}, {"date": "2025-08-14", "close": 55.08, "volume": 34434.0}, {"date": "2025-08-15", "close": 54.77, "volume": 29277.0}, {"date": "2025-08-18", "close": 53.34, "volume": 51373.0}, {"date": "2025-08-19", "close": 53.1, "volume": 32624.0}, {"date": "2025-08-20", "close": 53.17, "volume": 25691.0}, {"date": "2025-08-21", "close": 53.17, "volume": 27041.0}, {"date": "2025-08-22", "close": 54.79, "volume": 29985.0}, {"date": "2025-08-25", "close": 53.75, "volume": 32192.0}, {"date": "2025-08-26", "close": 53.21, "volume": 36145.0}, {"date": "2025-08-27", "close": 54.32, "volume": 32322.0}, {"date": "2025-08-28", "close": 54.22, "volume": 38897.0}, {"date": "2025-08-29", "close": 53.77, "volume": 161409.0}, {"date": "2025-09-02", "close": 53.71, "volume": 28755.0}, {"date": "2025-09-03", "close": 54.23, "volume": 49490.0}, {"date": "2025-09-04", "close": 53.23, "volume": 57671.0}, {"date": "2025-09-05", "close": 52.91, "volume": 59357.0}, {"date": "2025-09-08", "close": 52.96, "volume": 57426.0}, {"date": "2025-09-09", "close": 53.85, "volume": 52635.0}, {"date": "2025-09-10", "close": 56.47, "volume": 40948.0}, {"date": "2025-09-11", "close": 55.3, "volume": 61636.0}, {"date": "2025-09-12", "close": 55.73, "volume": 37676.0}, {"date": "2025-09-15", "close": 57.12, "volume": 30623.0}, {"date": "2025-09-16", "close": 57.76, "volume": 52617.0}, {"date": "2025-09-17", "close": 56.99, "volume": 36606.0}, {"date": "2025-09-18", "close": 56.78, "volume": 57869.0}, {"date": "2025-09-19", "close": 57.57, "volume": 30737.0}, {"date": "2025-09-22", "close": 57.25, "volume": 32855.0}, {"date": "2025-09-23", "close": 57.36, "volume": 31849.0}, {"date": "2025-09-24", "close": 56.88, "volume": 33971.0}, {"date": "2025-09-25", "close": 56.8, "volume": 28147.0}, {"date": "2025-09-26", "close": 56.42, "volume": 33737.0}, {"date": "2025-09-29", "close": 57.14, "volume": 51715.0}, {"date": "2025-09-30", "close": 56.15, "volume": 57181.0}, {"date": "2025-10-01", "close": 56.82, "volume": 52001.0}, {"date": "2025-10-02", "close": 55.62, "volume": 26384.0}, {"date": "2025-10-03", "close": 56.15, "volume": 32826.0}, {"date": "2025-10-06", "close": 56.82, "volume": 60048.0}, {"date": "2025-10-07", "close": 56.34, "volume": 49201.0}, {"date": "2025-10-08", "close": 56.21, "volume": 33283.0}, {"date": "2025-10-09", "close": 56.2, "volume": 25192.0}, {"date": "2025-10-10", "close": 52.98, "volume": 52937.0}, {"date": "2025-10-13", "close": 53.79, "volume": 63728.0}, {"date": "2025-10-14", "close": 52.67, "volume": 178219.0}, {"date": "2025-10-15", "close": 54.13, "volume": 58314.0}, {"date": "2025-10-16", "close": 54.28, "volume": 37637.0}, {"date": "2025-10-17", "close": 54.22, "volume": 39147.0}, {"date": "2025-10-20", "close": 54.84, "volume": 34611.0}, {"date": "2025-10-21", "close": 54.79, "volume": 27302.0}, {"date": "2025-10-22", "close": 54.78, "volume": 30747.0}, {"date": "2025-10-23", "close": 54.01, "volume": 45572.0}, {"date": "2025-10-24", "close": 54.03, "volume": 52396.0}, {"date": "2025-10-27", "close": 54.05, "volume": 39141.0}, {"date": "2025-10-28", "close": 55.25, "volume": 38249.0}, {"date": "2025-10-29", "close": 53.91, "volume": 37008.0}, {"date": "2025-10-30", "close": 53.73, "volume": 41270.0}, {"date": "2025-10-31", "close": 53.62, "volume": 32910.0}, {"date": "2025-11-03", "close": 54.02, "volume": 58145.0}, {"date": "2025-11-04", "close": 55.18, "volume": 70287.0}, {"date": "2025-11-05", "close": 55.15, "volume": 57395.0}, {"date": "2025-11-06", "close": 55.89, "volume": 49470.0}, {"date": "2025-11-07", "close": 53.9, "volume": 55720.0}, {"date": "2025-11-10", "close": 54.86, "volume": 51459.0}, {"date": "2025-11-11", "close": 54.3, "volume": 47371.0}, {"date": "2025-11-12", "close": 55.99, "volume": 63211.0}, {"date": "2025-11-13", "close": 55.04, "volume": 56110.0}, {"date": "2025-11-14", "close": 55.77, "volume": 50555.0}, {"date": "2025-11-17", "close": 53.94, "volume": 46883.0}, {"date": "2025-11-18", "close": 53.61, "volume": 73409.0}, {"date": "2025-11-19", "close": 54.11, "volume": 48429.0}, {"date": "2025-11-20", "close": 53.04, "volume": 55381.0}, {"date": "2025-11-21", "close": 53.51, "volume": 37684.0}, {"date": "2025-11-24", "close": 53.79, "volume": 53154.0}, {"date": "2025-11-25", "close": 54.0, "volume": 69365.0}, {"date": "2025-11-26", "close": 54.69, "volume": 93690.0}, {"date": "2025-11-28", "close": 54.95, "volume": 43674.0}, {"date": "2025-12-01", "close": 56.59, "volume": 55375.0}, {"date": "2025-12-02", "close": 59.38, "volume": 71895.0}, {"date": "2025-12-03", "close": 58.66, "volume": 46587.0}, {"date": "2025-12-04", "close": 57.74, "volume": 46599.0}, {"date": "2025-12-05", "close": 58.27, "volume": 54303.0}, {"date": "2025-12-08", "close": 57.3, "volume": 73332.0}, {"date": "2025-12-09", "close": 57.49, "volume": 32187.0}, {"date": "2025-12-10", "close": 57.17, "volume": 42009.0}, {"date": "2025-12-11", "close": 56.86, "volume": 76151.0}, {"date": "2025-12-12", "close": 56.3, "volume": 104218.0}, {"date": "2025-12-15", "close": 56.3, "volume": 95829.0}, {"date": "2025-12-16", "close": 55.9, "volume": 56552.0}, {"date": "2025-12-17", "close": 56.22, "volume": 36824.0}, {"date": "2025-12-18", "close": 56.58, "volume": 71978.0}, {"date": "2025-12-19", "close": 57.07, "volume": 36382.0}, {"date": "2025-12-22", "close": 58.18, "volume": 54173.0}, {"date": "2025-12-23", "close": 57.86, "volume": 35966.0}, {"date": "2025-12-24", "close": 59.67, "volume": 21822.0}, {"date": "2025-12-26", "close": 59.9, "volume": 53775.0}, {"date": "2025-12-29", "close": 58.9, "volume": 65520.0}, {"date": "2025-12-30", "close": 58.85, "volume": 53729.0}, {"date": "2025-12-31", "close": 58.79, "volume": 26531.0}, {"date": "2026-01-02", "close": 59.22, "volume": 53217.0}, {"date": "2026-01-05", "close": 58.81, "volume": 93528.0}, {"date": "2026-01-06", "close": 59.19, "volume": 45976.0}, {"date": "2026-01-07", "close": 58.1, "volume": 68821.0}, {"date": "2026-01-08", "close": 57.21, "volume": 63728.0}, {"date": "2026-01-09", "close": 57.36, "volume": 51944.0}, {"date": "2026-01-12", "close": 56.71, "volume": 76347.0}, {"date": "2026-01-13", "close": 57.04, "volume": 44390.0}, {"date": "2026-01-14", "close": 58.11, "volume": 54658.0}, {"date": "2026-01-15", "close": 57.73, "volume": 41853.0}, {"date": "2026-01-16", "close": 57.44, "volume": 60301.0}, {"date": "2026-01-20", "close": 58.11, "volume": 54761.0}, {"date": "2026-01-21", "close": 60.49, "volume": 52110.0}, {"date": "2026-01-22", "close": 59.94, "volume": 40620.0}, {"date": "2026-01-23", "close": 61.61, "volume": 67129.0}, {"date": "2026-01-26", "close": 62.02, "volume": 94779.0}, {"date": "2026-01-27", "close": 64.86, "volume": 53739.0}, {"date": "2026-01-28", "close": 62.99, "volume": 87358.0}, {"date": "2026-01-29", "close": 63.77, "volume": 42550.0}, {"date": "2026-01-30", "close": 62.08, "volume": 72371.0}, {"date": "2026-02-02", "close": 62.89, "volume": 46498.0}, {"date": "2026-02-03", "close": 64.92, "volume": 48748.0}, {"date": "2026-02-04", "close": 65.31, "volume": 54397.0}, {"date": "2026-02-05", "close": 65.51, "volume": 48335.0}, {"date": "2026-02-06", "close": 69.29, "volume": 49879.0}, {"date": "2026-02-09", "close": 72.36, "volume": 56572.0}, {"date": "2026-02-10", "close": 73.95, "volume": 43553.0}, {"date": "2026-02-11", "close": 77.0, "volume": 92392.0}, {"date": "2026-02-12", "close": 79.09, "volume": 113108.0}, {"date": "2026-02-13", "close": 80.79, "volume": 107929.0}, {"date": "2026-02-17", "close": 79.98, "volume": 100705.0}, {"date": "2026-02-18", "close": 79.97, "volume": 110826.0}, {"date": "2026-02-19", "close": 80.37, "volume": 60604.0}, {"date": "2026-02-20", "close": 84.47, "volume": 127179.0}, {"date": "2026-02-23", "close": 82.0, "volume": 130068.0}, {"date": "2026-02-24", "close": 82.04, "volume": 112318.0}, {"date": "2026-02-25", "close": 82.46, "volume": 78708.0}, {"date": "2026-02-26", "close": 79.64, "volume": 93595.0}, {"date": "2026-02-27", "close": 75.06, "volume": 112686.0}, {"date": "2026-03-02", "close": 73.91, "volume": 85887.0}, {"date": "2026-03-03", "close": 70.84, "volume": 167452.0}, {"date": "2026-03-04", "close": 71.18, "volume": 142568.0}, {"date": "2026-03-05", "close": 68.41, "volume": 90082.0}, {"date": "2026-03-06", "close": 66.12, "volume": 59145.0}, {"date": "2026-03-09", "close": 68.29, "volume": 117774.0}, {"date": "2026-03-10", "close": 67.38, "volume": 144206.0}, {"date": "2026-03-11", "close": 68.08, "volume": 93408.0}, {"date": "2026-03-12", "close": 65.19, "volume": 79096.0}, {"date": "2026-03-13", "close": 64.46, "volume": 98627.0}, {"date": "2026-03-16", "close": 65.37, "volume": 114784.0}, {"date": "2026-03-17", "close": 66.95, "volume": 125813.0}, {"date": "2026-03-18", "close": 66.03, "volume": 144728.0}, {"date": "2026-03-19", "close": 66.94, "volume": 142239.0}, {"date": "2026-03-20", "close": 66.25, "volume": 138737.0}, {"date": "2026-03-23", "close": 66.48, "volume": 141580.0}, {"date": "2026-03-24", "close": 66.16, "volume": 91410.0}, {"date": "2026-03-25", "close": 66.88, "volume": 155778.0}, {"date": "2026-03-26", "close": 65.25, "volume": 112811.0}, {"date": "2026-03-27", "close": 65.73, "volume": 140084.0}, {"date": "2026-03-30", "close": 64.25, "volume": 175584.0}, {"date": "2026-03-31", "close": 66.6, "volume": 202155.0}, {"date": "2026-04-01", "close": 67.1, "volume": 184241.0}, {"date": "2026-04-02", "close": 66.04, "volume": 99177.0}, {"date": "2026-04-06", "close": 65.9, "volume": 141703.0}, {"date": "2026-04-07", "close": 65.45, "volume": 177547.0}, {"date": "2026-04-08", "close": 69.85, "volume": 171590.0}, {"date": "2026-04-09", "close": 69.2, "volume": 155220.0}, {"date": "2026-04-10", "close": 70.43, "volume": 95025.0}, {"date": "2026-04-13", "close": 71.06, "volume": 116992.0}, {"date": "2026-04-14", "close": 72.66, "volume": 132608.0}, {"date": "2026-04-15", "close": 71.05, "volume": 134864.0}, {"date": "2026-04-16", "close": 72.28, "volume": 93463.0}, {"date": "2026-04-17", "close": 74.32, "volume": 125219.0}, {"date": "2026-04-20", "close": 73.26, "volume": 94132.0}, {"date": "2026-04-21", "close": 71.6, "volume": 129507.0}, {"date": "2026-04-22", "close": 71.79, "volume": 68714.0}, {"date": "2026-04-23", "close": 70.64, "volume": 98171.0}, {"date": "2026-04-24", "close": 67.14, "volume": 201535.0}, {"date": "2026-04-27", "close": 67.52, "volume": 139404.0}, {"date": "2026-04-28", "close": 67.82, "volume": 99259.0}, {"date": "2026-04-29", "close": 68.07, "volume": 134482.0}, {"date": "2026-04-30", "close": 70.66, "volume": 78536.0}, {"date": "2026-05-01", "close": 69.9, "volume": 66570.0}, {"date": "2026-05-04", "close": 67.49, "volume": 78741.0}, {"date": "2026-05-05", "close": 70.03, "volume": 111967.0}, {"date": "2026-05-06", "close": 68.75, "volume": 142454.0}, {"date": "2026-05-07", "close": 68.33, "volume": 94782.0}, {"date": "2026-05-08", "close": 69.92, "volume": 87472.0}, {"date": "2026-05-11", "close": 66.01, "volume": 152295.0}, {"date": "2026-05-12", "close": 64.14, "volume": 153652.0}, {"date": "2026-05-13", "close": 63.68, "volume": 231605.0}, {"date": "2026-05-14", "close": 64.17, "volume": 85149.0}, {"date": "2026-05-15", "close": 63.37, "volume": 106438.0}, {"date": "2026-05-18", "close": 61.89, "volume": 220822.0}, {"date": "2026-05-19", "close": 61.03, "volume": 118838.0}, {"date": "2026-05-20", "close": 62.44, "volume": 146768.0}, {"date": "2026-05-21", "close": 62.01, "volume": 176383.0}, {"date": "2026-05-22", "close": 62.75, "volume": 117949.0}, {"date": "2026-05-26", "close": 62.96, "volume": 174849.0}, {"date": "2026-05-27", "close": 61.87, "volume": 129207.0}, {"date": "2026-05-28", "close": 61.26, "volume": 158046.0}, {"date": "2026-05-29", "close": 60.84, "volume": 252996.0}, {"date": "2026-06-01", "close": 59.46, "volume": 202777.0}, {"date": "2026-06-02", "close": 61.6, "volume": 210048.0}, {"date": "2026-06-03", "close": 60.52, "volume": 180107.0}, {"date": "2026-06-04", "close": 61.46, "volume": 266747.0}, {"date": "2026-06-05", "close": 60.57, "volume": 270216.0}, {"date": "2026-06-08", "close": 58.29, "volume": 248456.0}, {"date": "2026-06-09", "close": 59.34, "volume": 239127.0}, {"date": "2026-06-10", "close": 58.99, "volume": 156628.0}, {"date": "2026-06-11", "close": 60.88, "volume": 144917.0}, {"date": "2026-06-12", "close": 62.28, "volume": 118888.0}, {"date": "2026-06-15", "close": 64.62, "volume": 109616.0}, {"date": "2026-06-16", "close": 66.0, "volume": 151762.0}, {"date": "2026-06-17", "close": 62.81, "volume": 258036.0}, {"date": "2026-06-18", "close": 62.55, "volume": 223897.0}, {"date": "2026-06-22", "close": 60.14, "volume": 286447.0}, {"date": "2026-06-23", "close": 59.38, "volume": 269839.0}, {"date": "2026-06-24", "close": 57.77, "volume": 286246.0}, {"date": "2026-06-25", "close": 57.36, "volume": 259659.0}, {"date": "2026-06-26", "close": 56.4, "volume": 241641.0}, {"date": "2026-06-29", "close": 57.9, "volume": 206845.0}, {"date": "2026-06-30", "close": 57.4, "volume": 310820.0}, {"date": "2026-07-01", "close": 57.33, "volume": 180795.0}, {"date": "2026-07-02", "close": 59.81, "volume": 219563.0}, {"date": "2026-07-06", "close": 61.87, "volume": 215896.0}, {"date": "2026-07-07", "close": 62.0, "volume": 154381.0}, {"date": "2026-07-08", "close": 61.93, "volume": 177758.0}, {"date": "2026-07-09", "close": 61.6, "volume": 247771.0}, {"date": "2026-07-10", "close": 64.09, "volume": 154196.0}, {"date": "2026-07-13", "close": 63.27, "volume": 169681.0}, {"date": "2026-07-14", "close": 62.36, "volume": 335770.0}, {"date": "2026-07-15", "close": 63.33, "volume": 141509.0}, {"date": "2026-07-16", "close": 63.49, "volume": 113837.0}, {"date": "2026-07-17", "close": 62.45, "volume": 116536.0}, {"date": "2026-07-20", "close": 62.25, "volume": 121923.0}, {"date": "2026-07-21", "close": 63.52, "volume": 172916.0}, {"date": "2026-07-22", "close": 62.21, "volume": 129066.0}, {"date": "2026-07-23", "close": 62.72, "volume": 173117.0}, {"date": "2026-07-24", "close": 65.07, "volume": 171647.0}, {"date": "2026-07-27", "close": 67.52, "volume": 191317.0}, {"date": "2026-07-28", "close": 65.69, "volume": 168379.0}, {"date": "2026-07-29", "close": 65.37, "volume": 199459.0}, {"date": "2026-07-30", "close": 70.3, "volume": 155752.0}, {"date": "2026-07-31", "close": 68.93, "volume": 118746.0}, {"date": "2026-08-03", "close": 69.14, "volume": 120309.0}, {"date": "2026-08-04", "close": 69.94, "volume": 86413.0}, {"date": "2026-08-05", "close": 69.8, "volume": 86365.0}, {"date": "2026-08-06", "close": 70.35, "volume": 63114.0}, {"date": "2026-08-07", "close": 72.62, "volume": 146946.0}, {"date": "2026-08-10", "close": 70.19, "volume": 79370.0}, {"date": "2026-08-11", "close": 70.55, "volume": 85128.0}, {"date": "2026-08-12", "close": 70.38, "volume": 73560.0}, {"date": "2026-08-13", "close": 70.82, "volume": 75223.0}, {"date": "2026-08-14", "close": 71.37, "volume": 51415.0}, {"date": "2026-08-17", "close": 71.48, "volume": 56902.0}, {"date": "2026-08-18", "close": 70.58, "volume": 73784.0}, {"date": "2026-08-19", "close": 70.57, "volume": 100006.0}, {"date": "2026-08-20", "close": 66.81, "volume": 119815.0}, {"date": "2026-08-21", "close": 68.43, "volume": 81636.0}, {"date": "2026-08-24", "close": 69.51, "volume": 89477.0}, {"date": "2026-08-25", "close": 70.97, "volume": 56355.0}, {"date": "2026-08-26", "close": 71.86, "volume": 59439.0}, {"date": "2026-08-27", "close": 71.62, "volume": 56165.0}, {"date": "2026-08-28", "close": 73.33, "volume": 60804.0}, {"date": "2026-08-31", "close": 73.14, "volume": 69342.0}, {"date": "2026-09-01", "close": 74.35, "volume": 98867.0}, {"date": "2026-09-02", "close": 75.72, "volume": 62055.0}, {"date": "2026-09-03", "close": 77.36, "volume": 65749.0}, {"date": "2026-09-04", "close": 74.86, "volume": 92490.0}, {"date": "2026-09-08", "close": 76.09, "volume": 126256.0}, {"date": "2026-09-09", "close": 74.3, "volume": 66184.0}, {"date": "2026-09-10", "close": 74.56, "volume": 72660.0}, {"date": "2026-09-11", "close": 78.87, "volume": 194181.0}, {"date": "2026-09-14", "close": 80.81, "volume": 129373.0}, {"date": "2026-09-15", "close": 79.48, "volume": 68918.0}, {"date": "2026-09-16", "close": 78.26, "volume": 117969.0}, {"date": "2026-09-17", "close": 79.06, "volume": 52085.0}, {"date": "2026-09-18", "close": 77.98, "volume": 69093.0}, {"date": "2026-09-21", "close": 79.47, "volume": 55920.0}, {"date": "2026-09-22", "close": 78.87, "volume": 56743.0}, {"date": "2026-09-23", "close": 77.43, "volume": 41906.0}, {"date": "2026-09-24", "close": 76.83, "volume": 52571.0}, {"date": "2026-09-25", "close": 78.03, "volume": 50877.0}, {"date": "2026-09-28", "close": 79.26, "volume": 99732.0}, {"date": "2026-09-29", "close": 79.68, "volume": 81109.0}, {"date": "2026-09-30", "close": 75.54, "volume": 129451.0}, {"date": "2026-10-01", "close": 73.1, "volume": 104591.0}, {"date": "2026-10-02", "close": 75.21, "volume": 60048.0}, {"date": "2026-10-05", "close": 75.68, "volume": 64822.0}, {"date": "2026-10-06", "close": 75.2, "volume": 79927.0}, {"date": "2026-10-07", "close": 74.28, "volume": 63441.0}, {"date": "2026-10-08", "close": 72.67, "volume": 75770.0}], "refreshing": true}