{"ticker": "XFLT", "overview": {"cik": "1703079", "ticker": "XFLT", "name": "XAI Floating Rate & Alternative Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001718133-26-000005", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-21", "title": "Form SC TO-I/A", "accession": "0001213900-26-111356", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-20", "title": "Form SC TO-I/A", "accession": "0001213900-26-111087", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-18", "title": "Form SC TO-I", "accession": "0001213900-26-101507", "price_sensitive": false}, {"form": "40-APP", "date": "2026-09-17", "title": "Form 40-APP", "accession": "0001213900-26-100918", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001703079-26-000012", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001213900-26-090108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001213900-26-087333", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001213900-26-085737", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001213900-26-085732", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085252", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085250", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084699", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084694", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084692", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084691", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084690", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084601", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-31", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084059", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084053", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084050", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 50640.0, "sell_n": 0, "sell_sum": 0, "net": 50640.0, "insiders": 1, "first_date": "2026-10-21", "last_date": "2026-10-23"}, "metrics": {"ticker": "XFLT", "has_prices": true, "as_of": "2026-10-21", "last": 17.03, "prev_close": 17.04, "change": -0.00999999999999801, "change_pct": -0.00058685446009378, "session_volume": 63195.0, "vwap_5": 17.574964808192085, "vwap_20": 18.75499817178177, "vwap_60": 19.004809019937422, "vwap_250": 19.74860469039089, "high_52w": 24.8, "low_52w": 15.5, "avg_volume_20": 104610.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001718133-26-000006", "src": "INSIDERS", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Floating Rate & Alternative Income Trust", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16500.0, "score": 35.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President adds $16K of XFLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000006/0001718133-26-000006-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15288}, {"id": "0001718133-26-000005", "src": "INSIDERS", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Floating Rate & Alternative Income Trust", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 34140.0, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "XFLT draws $34K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000005/0001718133-26-000005-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "13DG-0000897101-26-000158", "src": "13DG", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Octagon Floating Rate & Alternative Income Trust", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 4.2% passive stake in XFLT", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000158-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}], "recent_buys": [{"id": "0001718133-26-000006", "src": "INSIDERS", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Floating Rate & Alternative Income Trust", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16500.0, "score": 35.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President adds $16K of XFLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000006/0001718133-26-000006-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15288}, {"id": "0001718133-26-000005", "src": "INSIDERS", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Floating Rate & Alternative Income Trust", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 34140.0, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "XFLT draws $34K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000005/0001718133-26-000005-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}], "institutional": [{"id": "13DG-0000897101-26-000158", "src": "13DG", "ticker": "XFLT", "cik": "1703079", "company": "XAI Floating Rate & Alternative Income Trust", "company_raw": "XAI Octagon Floating Rate & Alternative Income Trust", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 4.2% passive stake in XFLT", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000158-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}], "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": "XAI Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", "new_value": "XAI Floating Rate & Alternative Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703079", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703079", "applied": 1, "detected_at": "2026-10-28T17:07:34.679753"}]}, "key_people": [{"who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50640.0, "sold": 0, "net": 50640.0, "trades": 2, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 16500.0, "date": "2026-10-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000006/0001718133-26-000006-index.htm"}, {"action": "BUY", "amount": 34140.0, "date": "2026-10-21", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000005/0001718133-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 16500.0, "date": "2026-10-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718133/000171813326000006/0001718133-26-000006-index.htm"}}], "activity": [{"date": "2026-10-21", "net": 34140.0}, {"date": "2026-10-23", "net": 16500.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001718133-26-000005", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-21", "title": "Form SC TO-I/A", "accession": "0001213900-26-111356", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-20", "title": "Form SC TO-I/A", "accession": "0001213900-26-111087", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-18", "title": "Form SC TO-I", "accession": "0001213900-26-101507", "price_sensitive": false}, {"form": "40-APP", "date": "2026-09-17", "title": "Form 40-APP", "accession": "0001213900-26-100918", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001703079-26-000012", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001213900-26-090108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001213900-26-087333", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001213900-26-085737", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001213900-26-085732", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085252", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085250", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001213900-26-085244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084699", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084694", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084692", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084691", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001213900-26-084690", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084601", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-31", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084059", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084053", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084050", "price_sensitive": false}], "performance": {"ticker": "XFLT", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-21"}, "buys": [{"who": "Spence John Yogi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 16500.0, "date": "2026-10-23", "score": 35.0, "ref_price": null, "return": null}, {"who": "Spence John Yogi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34140.0, "date": "2026-10-21", "score": 28.8, "ref_price": 17.03, "return": 0.0}]}, "price_series": [{"date": "2017-10-03", "close": 57.5, "volume": 19117.0}, {"date": "2017-10-04", "close": 53.5, "volume": 2742.0}, {"date": "2017-10-05", "close": 54.75, "volume": 4527.0}, {"date": "2017-10-06", "close": 54.75, "volume": 5131.0}, {"date": "2017-10-09", "close": 54.0, "volume": 1040.0}, {"date": "2017-10-10", "close": 54.65, "volume": 7549.0}, {"date": "2017-10-11", "close": 53.9, "volume": 6992.0}, {"date": "2017-10-12", "close": 55.25, "volume": 662.0}, {"date": "2017-10-13", "close": 55.0, "volume": 3818.0}, {"date": "2017-10-16", "close": 54.396, "volume": 1700.0}, {"date": "2017-10-17", "close": 55.25, "volume": 5643.0}, {"date": "2017-10-18", "close": 54.75, "volume": 1996.0}, {"date": "2017-10-19", "close": 54.5, "volume": 706.0}, {"date": "2017-10-20", "close": 55.0, "volume": 2690.0}, {"date": "2017-10-23", "close": 54.65, "volume": 1762.0}, {"date": "2017-10-24", "close": 54.9975, "volume": 2442.0}, {"date": "2017-10-25", "close": 54.25, "volume": 2609.0}, {"date": "2017-10-26", "close": 54.167, "volume": 80.0}, {"date": "2017-10-27", "close": 54.062, "volume": 212.0}, {"date": "2017-10-30", "close": 54.246, "volume": 1580.0}, {"date": "2017-10-31", "close": 54.15, "volume": 3593.0}, {"date": "2017-11-01", "close": 54.2, "volume": 2122.0}, {"date": "2017-11-02", "close": 54.0, "volume": 525.0}, {"date": "2017-11-03", "close": 50.65, "volume": 21962.0}, {"date": "2017-11-06", "close": 51.75, "volume": 12301.0}, {"date": "2017-11-07", "close": 50.75, "volume": 7791.0}, {"date": "2017-11-08", "close": 51.0, "volume": 5355.0}, {"date": "2017-11-09", "close": 51.4995, "volume": 2000.0}, {"date": "2017-11-10", "close": 51.4, "volume": 2945.0}, {"date": "2017-11-13", "close": 51.15, "volume": 1762.0}, {"date": "2017-11-14", "close": 50.243, "volume": 7191.0}, {"date": "2017-11-15", "close": 50.0, "volume": 5202.0}, {"date": "2017-11-16", "close": 50.3495, "volume": 3790.0}, {"date": "2017-11-17", "close": 50.313, "volume": 1340.0}, {"date": "2017-11-20", "close": 50.0, "volume": 3334.0}, {"date": "2017-11-21", "close": 50.236, "volume": 7380.0}, {"date": "2017-11-22", "close": 49.95, "volume": 3227.0}, {"date": "2017-11-24", "close": 50.1705, "volume": 60.0}, {"date": "2017-11-27", "close": 49.75, "volume": 1560.0}, {"date": "2017-11-28", "close": 50.13, "volume": 8440.0}, {"date": "2017-11-29", "close": 49.95, "volume": 5613.0}, {"date": "2017-11-30", "close": 50.11, "volume": 6674.0}, {"date": "2017-12-01", "close": 50.005, "volume": 2432.0}, {"date": "2017-12-04", "close": 50.0, "volume": 2623.0}, {"date": "2017-12-05", "close": 49.25, "volume": 7659.0}, {"date": "2017-12-06", "close": 50.0, "volume": 6513.0}, {"date": "2017-12-07", "close": 49.75, "volume": 4447.0}, {"date": "2017-12-08", "close": 49.6, "volume": 2841.0}, {"date": "2017-12-11", "close": 49.7, "volume": 3356.0}, {"date": "2017-12-12", "close": 49.5, "volume": 4734.0}, {"date": "2017-12-13", "close": 49.35, "volume": 1425.0}, {"date": "2017-12-14", "close": 48.905, "volume": 2999.0}, {"date": "2017-12-15", "close": 49.55, "volume": 1424.0}, {"date": "2017-12-18", "close": 49.45, "volume": 1256.0}, {"date": "2017-12-19", "close": 49.45, "volume": 740.0}, {"date": "2017-12-20", "close": 48.75, "volume": 1084.0}, {"date": "2017-12-21", "close": 47.8, "volume": 6205.0}, {"date": "2017-12-22", "close": 47.4495, "volume": 5390.0}, {"date": "2017-12-26", "close": 47.1, "volume": 9029.0}, {"date": "2017-12-27", "close": 46.8, "volume": 16394.0}, {"date": "2017-12-28", "close": 46.95, "volume": 18469.0}, {"date": "2017-12-29", "close": 47.0, "volume": 8709.0}, {"date": "2018-01-02", "close": 47.25, "volume": 4872.0}, {"date": "2018-01-03", "close": 47.8, "volume": 4161.0}, {"date": "2018-01-04", "close": 48.35, "volume": 3889.0}, {"date": "2018-01-05", "close": 48.4, "volume": 2042.0}, {"date": "2018-01-08", "close": 49.05, "volume": 12762.0}, {"date": "2018-01-09", "close": 49.1, "volume": 26214.0}, {"date": "2018-01-10", "close": 49.05, "volume": 3833.0}, {"date": "2018-01-11", "close": 49.05, "volume": 1408.0}, {"date": "2018-01-12", "close": 49.05, "volume": 1967.0}, {"date": "2018-01-16", "close": 49.25, "volume": 5504.0}, {"date": "2018-01-17", "close": 48.4, "volume": 2917.0}, {"date": "2018-01-18", "close": 48.5, "volume": 1262.0}, {"date": "2018-01-19", "close": 48.403, "volume": 1432.0}, {"date": "2018-01-22", "close": 48.45, "volume": 207.0}, {"date": "2018-01-23", "close": 49.7, "volume": 9444.0}, {"date": "2018-01-24", "close": 50.25, "volume": 5233.0}, {"date": "2018-01-25", "close": 50.1, "volume": 1446.0}, {"date": "2018-01-26", "close": 49.55, "volume": 5181.0}, {"date": "2018-01-29", "close": 49.1, "volume": 3759.0}, {"date": "2018-01-30", "close": 48.65, "volume": 3464.0}, {"date": "2018-01-31", "close": 48.5, "volume": 1421.0}, {"date": "2018-02-01", "close": 48.462, "volume": 2416.0}, {"date": "2018-02-02", "close": 48.45, "volume": 1273.0}, {"date": "2018-02-05", "close": 47.5, "volume": 2718.0}, {"date": "2018-02-06", "close": 48.5, "volume": 1417.0}, {"date": "2018-02-07", "close": 48.566, "volume": 3521.0}, {"date": "2018-02-08", "close": 48.495, "volume": 3682.0}, {"date": "2018-02-09", "close": 48.2005, "volume": 2536.0}, {"date": "2018-02-12", "close": 48.437, "volume": 4261.0}, {"date": "2018-02-13", "close": 48.3, "volume": 3068.0}, {"date": "2018-02-14", "close": 48.45, "volume": 3157.0}, {"date": "2018-02-15", "close": 48.35, "volume": 1152.0}, {"date": "2018-02-16", "close": 48.3, "volume": 367.0}, {"date": "2018-02-20", "close": 48.3, "volume": 850.0}, {"date": "2018-02-21", "close": 48.3, "volume": 1348.0}, {"date": "2018-02-22", "close": 48.074, "volume": 2269.0}, {"date": "2018-02-23", "close": 49.35, "volume": 10329.0}, {"date": "2018-02-26", "close": 48.85, "volume": 1818.0}, {"date": "2018-02-27", "close": 48.7, "volume": 5036.0}, {"date": "2018-02-28", "close": 48.65, "volume": 2312.0}, {"date": "2018-03-01", "close": 48.75, "volume": 1680.0}, {"date": "2018-03-02", "close": 48.4, "volume": 1710.0}, {"date": "2018-03-05", "close": 48.95, "volume": 972.0}, {"date": "2018-03-06", "close": 48.5, "volume": 5682.0}, {"date": "2018-03-07", "close": 48.35, "volume": 3853.0}, {"date": "2018-03-08", "close": 48.655, "volume": 3633.0}, {"date": "2018-03-09", "close": 48.65, "volume": 1450.0}, {"date": "2018-03-12", "close": 48.55, "volume": 3027.0}, {"date": "2018-03-13", "close": 48.5, "volume": 2179.0}, {"date": "2018-03-14", "close": 48.4, "volume": 1952.0}, {"date": "2018-03-15", "close": 47.85, "volume": 2220.0}, {"date": "2018-03-16", "close": 48.25, "volume": 3346.0}, {"date": "2018-03-19", "close": 48.23, "volume": 190.0}, {"date": "2018-03-20", "close": 47.65, "volume": 5098.0}, {"date": "2018-03-21", "close": 47.5, "volume": 5590.0}, {"date": "2018-03-22", "close": 47.282, "volume": 541.0}, {"date": "2018-03-23", "close": 47.225, "volume": 2393.0}, {"date": "2018-03-26", "close": 47.3, "volume": 4014.0}, {"date": "2018-03-27", "close": 47.25, "volume": 380.0}, {"date": "2018-03-28", "close": 47.1, "volume": 6533.0}, {"date": "2018-03-29", "close": 47.2495, "volume": 4310.0}, {"date": "2018-04-02", "close": 46.6, "volume": 15064.0}, {"date": "2018-04-03", "close": 46.65, "volume": 10614.0}, {"date": "2018-04-04", "close": 46.55, "volume": 14106.0}, {"date": "2018-04-05", "close": 46.75, "volume": 9476.0}, {"date": "2018-04-06", "close": 46.7, "volume": 6434.0}, {"date": "2018-04-09", "close": 46.65, "volume": 9174.0}, {"date": "2018-04-10", "close": 46.65, "volume": 6097.0}, {"date": "2018-04-11", "close": 46.6, "volume": 9701.0}, {"date": "2018-04-12", "close": 47.0, "volume": 8180.0}, {"date": "2018-04-13", "close": 46.5, "volume": 5894.0}, {"date": "2018-04-16", "close": 46.35, "volume": 7694.0}, {"date": "2018-04-17", "close": 46.3, "volume": 5450.0}, {"date": "2018-04-18", "close": 46.15, "volume": 12102.0}, {"date": "2018-04-19", "close": 45.975, "volume": 8030.0}, {"date": "2018-04-20", "close": 45.85, "volume": 7797.0}, {"date": "2018-04-23", "close": 45.8, "volume": 15460.0}, {"date": "2018-04-24", "close": 45.6, "volume": 10880.0}, {"date": "2018-04-25", "close": 45.35, "volume": 13564.0}, {"date": "2018-04-26", "close": 45.45, "volume": 8583.0}, {"date": "2018-04-27", "close": 45.4, "volume": 18410.0}, {"date": "2018-04-30", "close": 45.4, "volume": 9833.0}, {"date": "2018-05-01", "close": 45.45, "volume": 2577.0}, {"date": "2018-05-02", "close": 45.634, "volume": 2203.0}, {"date": "2018-05-03", "close": 46.306, "volume": 11647.0}, {"date": "2018-05-04", "close": 46.3, "volume": 2911.0}, {"date": "2018-05-07", "close": 46.35, "volume": 2003.0}, {"date": "2018-05-08", "close": 46.395, "volume": 2875.0}, {"date": "2018-05-09", "close": 46.405, "volume": 564.0}, {"date": "2018-05-10", "close": 46.65, "volume": 14073.0}, {"date": "2018-05-11", "close": 46.4, "volume": 4351.0}, {"date": "2018-05-14", "close": 46.121, "volume": 4766.0}, {"date": "2018-05-15", "close": 46.15, "volume": 3056.0}, {"date": "2018-05-16", "close": 46.05, "volume": 2895.0}, {"date": "2018-05-17", "close": 46.1, "volume": 1030.0}, {"date": "2018-05-18", "close": 46.15, "volume": 5296.0}, {"date": "2018-05-21", "close": 46.2, "volume": 3488.0}, {"date": "2018-05-22", "close": 46.25, "volume": 2790.0}, {"date": "2018-05-23", "close": 46.275, "volume": 1600.0}, {"date": "2018-05-24", "close": 46.3925, "volume": 1673.0}, {"date": "2018-05-25", "close": 46.35, "volume": 2740.0}, {"date": "2018-05-29", "close": 46.25, "volume": 2078.0}, {"date": "2018-05-30", "close": 46.4, "volume": 4737.0}, {"date": "2018-05-31", "close": 46.225, "volume": 3324.0}, {"date": "2018-06-01", "close": 46.15, "volume": 4594.0}, {"date": "2018-06-04", "close": 46.05, "volume": 6281.0}, {"date": "2018-06-05", "close": 46.2, "volume": 2290.0}, {"date": "2018-06-06", "close": 46.25, "volume": 3716.0}, {"date": "2018-06-07", "close": 46.5, "volume": 1745.0}, {"date": "2018-06-08", "close": 46.4, "volume": 4918.0}, {"date": "2018-06-11", "close": 46.7, "volume": 3655.0}, {"date": "2018-06-12", "close": 46.55, "volume": 3737.0}, {"date": "2018-06-13", "close": 46.5, "volume": 1857.0}, {"date": "2018-06-14", "close": 45.9755, "volume": 3201.0}, {"date": "2018-06-15", "close": 45.9, "volume": 660.0}, {"date": "2018-06-18", "close": 45.75, "volume": 2978.0}, {"date": "2018-06-19", "close": 45.75, "volume": 2306.0}, {"date": "2018-06-20", "close": 45.5, "volume": 1790.0}, {"date": "2018-06-21", "close": 45.7, "volume": 680.0}, {"date": "2018-06-22", "close": 45.65, "volume": 3820.0}, {"date": "2018-06-25", "close": 45.695, "volume": 2000.0}, {"date": "2018-06-26", "close": 45.65, "volume": 1740.0}, {"date": "2018-06-27", "close": 45.65, "volume": 1820.0}, {"date": "2018-06-28", "close": 45.585, "volume": 1837.0}, {"date": "2018-06-29", "close": 45.685, "volume": 1445.0}, {"date": "2018-07-02", "close": 45.7, "volume": 1713.0}, {"date": "2018-07-03", "close": 45.7, "volume": 1710.0}, {"date": "2018-07-05", "close": 45.8, "volume": 1870.0}, {"date": "2018-07-06", "close": 46.1, "volume": 24317.0}, {"date": "2018-07-09", "close": 46.5, "volume": 71266.0}, {"date": "2018-07-10", "close": 47.0, "volume": 32321.0}, {"date": "2018-07-11", "close": 48.5, "volume": 20803.0}, {"date": "2018-07-12", "close": 47.6, "volume": 16551.0}, {"date": "2018-07-13", "close": 47.75, "volume": 10631.0}, {"date": "2018-07-16", "close": 47.55, "volume": 11248.0}, {"date": "2018-07-17", "close": 47.95, "volume": 20416.0}, {"date": "2018-07-18", "close": 47.9, "volume": 16472.0}, {"date": "2018-07-19", "close": 47.95, "volume": 11851.0}, {"date": "2018-07-20", "close": 48.0, "volume": 5134.0}, {"date": "2018-07-23", "close": 47.95, "volume": 7935.0}, {"date": "2018-07-24", "close": 48.3, "volume": 8460.0}, {"date": "2018-07-25", "close": 48.4, "volume": 1728.0}, {"date": "2018-07-26", "close": 49.1, "volume": 6984.0}, {"date": "2018-07-27", "close": 49.65, "volume": 5788.0}, {"date": "2018-07-30", "close": 51.2, "volume": 9800.0}, {"date": "2018-07-31", "close": 50.35, "volume": 18801.0}, {"date": "2018-08-01", "close": 50.05, "volume": 5640.0}, {"date": "2018-08-02", "close": 50.05, "volume": 6207.0}, {"date": "2018-08-03", "close": 49.75, "volume": 4850.0}, {"date": "2018-08-06", "close": 50.1, "volume": 4616.0}, {"date": "2018-08-07", "close": 50.05, "volume": 8338.0}, {"date": "2018-08-08", "close": 49.9, "volume": 6563.0}, {"date": "2018-08-09", "close": 50.05, "volume": 9954.0}, {"date": "2018-08-10", "close": 50.5, "volume": 4644.0}, {"date": "2018-08-13", "close": 50.235, "volume": 6537.0}, {"date": "2018-08-14", "close": 49.65, "volume": 4420.0}, {"date": "2018-08-15", "close": 49.935, "volume": 2127.0}, {"date": "2018-08-16", "close": 49.8, "volume": 2899.0}, {"date": "2018-08-17", "close": 49.8695, "volume": 3748.0}, {"date": "2018-08-20", "close": 50.0, "volume": 1628.0}, {"date": "2018-08-21", "close": 50.0, "volume": 4988.0}, {"date": "2018-08-22", "close": 50.1, "volume": 2443.0}, {"date": "2018-08-23", "close": 50.15, "volume": 5496.0}, {"date": "2018-08-24", "close": 50.1495, "volume": 1676.0}, {"date": "2018-08-27", "close": 50.05, "volume": 2486.0}, {"date": "2018-08-28", "close": 49.65, "volume": 3794.0}, {"date": "2018-08-29", "close": 50.05, "volume": 3237.0}, {"date": "2018-08-30", "close": 49.85, "volume": 11358.0}, {"date": "2018-08-31", "close": 49.85, "volume": 4904.0}, {"date": "2018-09-04", "close": 49.35, "volume": 5593.0}, {"date": "2018-09-05", "close": 49.35, "volume": 1149.0}, {"date": "2018-09-06", "close": 49.4, "volume": 2872.0}, {"date": "2018-09-07", "close": 49.2, "volume": 1075.0}, {"date": "2018-09-10", "close": 49.5, "volume": 1400.0}, {"date": "2018-09-11", "close": 49.551, "volume": 2230.0}, {"date": "2018-09-12", "close": 49.45, "volume": 2686.0}, {"date": "2018-09-13", "close": 49.45, "volume": 7970.0}, {"date": "2018-09-14", "close": 49.25, "volume": 3085.0}, {"date": "2018-09-17", "close": 49.3125, "volume": 1281.0}, {"date": "2018-09-18", "close": 49.2485, "volume": 1364.0}, {"date": "2018-09-19", "close": 48.85, "volume": 2163.0}, {"date": "2018-09-20", "close": 48.75, "volume": 3504.0}, {"date": "2018-09-21", "close": 48.8455, "volume": 1487.0}, {"date": "2018-09-24", "close": 48.954, "volume": 367.0}, {"date": "2018-09-25", "close": 49.1, "volume": 1764.0}, {"date": "2018-09-26", "close": 48.9, "volume": 4122.0}, {"date": "2018-09-27", "close": 48.8, "volume": 3284.0}, {"date": "2018-09-28", "close": 49.0, "volume": 226.0}, {"date": "2018-10-01", "close": 49.15, "volume": 3414.0}, {"date": "2018-10-02", "close": 49.15, "volume": 3324.0}, {"date": "2018-10-03", "close": 49.252, "volume": 12940.0}, {"date": "2018-10-04", "close": 48.75, "volume": 2148.0}, {"date": "2018-10-05", "close": 48.745, "volume": 1790.0}, {"date": "2018-10-08", "close": 48.55, "volume": 3782.0}, {"date": "2018-10-09", "close": 48.4, "volume": 3080.0}, {"date": "2018-10-10", "close": 48.75, "volume": 8587.0}, {"date": "2018-10-11", "close": 48.1995, "volume": 6082.0}, {"date": "2018-10-12", "close": 48.35, "volume": 1691.0}, {"date": "2018-10-15", "close": 48.3, "volume": 4098.0}, {"date": "2018-10-16", "close": 48.05, "volume": 3282.0}, {"date": "2018-10-17", "close": 48.05, "volume": 1620.0}, {"date": "2018-10-18", "close": 48.025, "volume": 994.0}, {"date": "2018-10-19", "close": 47.9025, "volume": 830.0}, {"date": "2018-10-22", "close": 48.0405, "volume": 1772.0}, {"date": "2018-10-23", "close": 47.5, "volume": 3204.0}, {"date": "2018-10-24", "close": 47.7, "volume": 1472.0}, {"date": "2018-10-25", "close": 46.8, "volume": 9379.0}, {"date": "2018-10-26", "close": 46.0, "volume": 8803.0}, {"date": "2018-10-29", "close": 45.9, "volume": 5477.0}, {"date": "2018-10-30", "close": 45.35, "volume": 4198.0}, {"date": "2018-10-31", "close": 45.8, "volume": 6235.0}, {"date": "2018-11-01", "close": 45.75, "volume": 3152.0}, {"date": "2018-11-02", "close": 46.05, "volume": 4992.0}, {"date": "2018-11-05", "close": 46.15, "volume": 1171.0}, {"date": "2018-11-06", "close": 46.25, "volume": 2081.0}, {"date": "2018-11-07", "close": 45.9, "volume": 3848.0}, {"date": "2018-11-08", "close": 45.739, "volume": 7472.0}, {"date": "2018-11-09", "close": 45.65, "volume": 1899.0}, {"date": "2018-11-12", "close": 45.6, "volume": 2563.0}, {"date": "2018-11-13", "close": 45.5, "volume": 6870.0}, {"date": "2018-11-14", "close": 45.15, "volume": 3978.0}, {"date": "2018-11-15", "close": 44.55, "volume": 2605.0}, {"date": "2018-11-16", "close": 44.9, "volume": 2801.0}, {"date": "2018-11-19", "close": 44.891, "volume": 1324.0}, {"date": "2018-11-20", "close": 44.5, "volume": 7117.0}, {"date": "2018-11-21", "close": 43.8, "volume": 14816.0}, {"date": "2018-11-23", "close": 43.825, "volume": 924.0}, {"date": "2018-11-26", "close": 43.5, "volume": 15257.0}, {"date": "2018-11-27", "close": 43.35, "volume": 7381.0}, {"date": "2018-11-28", "close": 42.35, "volume": 7737.0}, {"date": "2018-11-29", "close": 42.95, "volume": 4082.0}, {"date": "2018-11-30", "close": 42.15, "volume": 11067.0}, {"date": "2018-12-03", "close": 42.399, "volume": 2483.0}, {"date": "2018-12-04", "close": 42.45, "volume": 9740.0}, {"date": "2018-12-06", "close": 42.3, "volume": 7480.0}, {"date": "2018-12-07", "close": 42.9505, "volume": 10457.0}, {"date": "2018-12-10", "close": 42.4835, "volume": 5152.0}, {"date": "2018-12-11", "close": 42.1005, "volume": 4775.0}, {"date": "2018-12-12", "close": 42.1775, "volume": 4494.0}, {"date": "2018-12-13", "close": 42.25, "volume": 5842.0}, {"date": "2018-12-14", "close": 41.3, "volume": 8999.0}, {"date": "2018-12-17", "close": 41.0, "volume": 10806.0}, {"date": "2018-12-18", "close": 40.9, "volume": 7575.0}, {"date": "2018-12-19", "close": 40.8495, "volume": 7806.0}, {"date": "2018-12-20", "close": 40.0, "volume": 10283.0}, {"date": "2018-12-21", "close": 36.55, "volume": 14420.0}, {"date": "2018-12-24", "close": 35.6, "volume": 6298.0}, {"date": "2018-12-26", "close": 36.5, "volume": 17857.0}, {"date": "2018-12-27", "close": 36.4, "volume": 42905.0}, {"date": "2018-12-28", "close": 36.75, "volume": 28392.0}, {"date": "2018-12-31", "close": 36.55, "volume": 14757.0}, {"date": "2019-01-02", "close": 37.85, "volume": 5947.0}, {"date": "2019-01-03", "close": 38.5, "volume": 7469.0}, {"date": "2019-01-04", "close": 39.25, "volume": 13174.0}, {"date": "2019-01-07", "close": 39.65, "volume": 7332.0}, {"date": "2019-01-08", "close": 39.95, "volume": 3951.0}, {"date": "2019-01-09", "close": 40.0125, "volume": 12758.0}, {"date": "2019-01-10", "close": 40.2, "volume": 2122.0}, {"date": "2019-01-11", "close": 40.85, "volume": 9883.0}, {"date": "2019-01-14", "close": 40.45, "volume": 10251.0}, {"date": "2019-01-15", "close": 41.65, "volume": 1636.0}, {"date": "2019-01-16", "close": 42.2, "volume": 10630.0}, {"date": "2019-01-17", "close": 42.25, "volume": 3042.0}, {"date": "2019-01-18", "close": 42.1, "volume": 3840.0}, {"date": "2019-01-22", "close": 41.75, "volume": 3795.0}, {"date": "2019-01-23", "close": 42.0, "volume": 6180.0}, {"date": "2019-01-24", "close": 42.15, "volume": 3435.0}, {"date": "2019-01-25", "close": 42.0, "volume": 1444.0}, {"date": "2019-01-28", "close": 41.8, "volume": 827.0}, {"date": "2019-01-29", "close": 41.8495, "volume": 2207.0}, {"date": "2019-01-30", "close": 42.525, "volume": 5793.0}, {"date": "2019-01-31", "close": 41.8, "volume": 6172.0}, {"date": "2019-02-01", "close": 42.0, "volume": 2017.0}, {"date": "2019-02-04", "close": 42.1675, "volume": 1286.0}, {"date": "2019-02-05", "close": 42.1995, "volume": 1411.0}, {"date": "2019-02-06", "close": 42.275, "volume": 2885.0}, {"date": "2019-02-07", "close": 42.0, "volume": 1780.0}, {"date": "2019-02-08", "close": 42.1565, "volume": 861.0}, {"date": "2019-02-11", "close": 42.25, "volume": 968.0}, {"date": "2019-02-12", "close": 43.325, "volume": 5706.0}, {"date": "2019-02-13", "close": 43.5, "volume": 2836.0}, {"date": "2019-02-14", "close": 42.2, "volume": 4704.0}, {"date": "2019-02-15", "close": 42.15, "volume": 3033.0}, {"date": "2019-02-19", "close": 42.05, "volume": 2490.0}, {"date": "2019-02-20", "close": 42.0, "volume": 5402.0}, {"date": "2019-02-21", "close": 42.035, "volume": 789.0}, {"date": "2019-02-22", "close": 42.25, "volume": 7046.0}, {"date": "2019-02-25", "close": 42.1, "volume": 7162.0}, {"date": "2019-02-26", "close": 42.6, "volume": 5498.0}, {"date": "2019-02-27", "close": 43.1, "volume": 1501.0}, {"date": "2019-02-28", "close": 43.1145, "volume": 671.0}, {"date": "2019-03-01", "close": 43.2, "volume": 912.0}, {"date": "2019-03-04", "close": 43.1605, "volume": 3437.0}, {"date": "2019-03-05", "close": 42.95, "volume": 3870.0}, {"date": "2019-03-06", "close": 43.0, "volume": 1939.0}, {"date": "2019-03-07", "close": 43.07, "volume": 1718.0}, {"date": "2019-03-08", "close": 43.1315, "volume": 960.0}, {"date": "2019-03-11", "close": 42.95, "volume": 2816.0}, {"date": "2019-03-12", "close": 43.305, "volume": 3669.0}, {"date": "2019-03-13", "close": 43.3, "volume": 3270.0}, {"date": "2019-03-14", "close": 43.0, "volume": 1865.0}, {"date": "2019-03-15", "close": 43.05, "volume": 7264.0}, {"date": "2019-03-18", "close": 43.35, "volume": 381.0}, {"date": "2019-03-19", "close": 43.5005, "volume": 6194.0}, {"date": "2019-03-20", "close": 43.446, "volume": 3116.0}, {"date": "2019-03-21", "close": 43.7505, "volume": 2646.0}, {"date": "2019-03-22", "close": 43.7505, "volume": 8069.0}, {"date": "2019-03-25", "close": 43.413, "volume": 3144.0}, {"date": "2019-03-26", "close": 43.15, "volume": 1886.0}, {"date": "2019-03-27", "close": 43.135, "volume": 2060.0}, {"date": "2019-03-28", "close": 43.4135, "volume": 915.0}, {"date": "2019-03-29", "close": 43.3995, "volume": 1162.0}, {"date": "2019-04-01", "close": 43.0005, "volume": 2883.0}, {"date": "2019-04-02", "close": 43.5, "volume": 1089.0}, {"date": "2019-04-03", "close": 43.65, "volume": 1201.0}, {"date": "2019-04-04", "close": 43.55, "volume": 9140.0}, {"date": "2019-04-05", "close": 43.711, "volume": 2651.0}, {"date": "2019-04-08", "close": 43.65, "volume": 2533.0}, {"date": "2019-04-09", "close": 43.64, "volume": 710.0}, {"date": "2019-04-10", "close": 43.75, "volume": 1160.0}, {"date": "2019-04-11", "close": 43.65, "volume": 7020.0}, {"date": "2019-04-12", "close": 43.5, "volume": 2085.0}, {"date": "2019-04-15", "close": 43.35, "volume": 1805.0}, {"date": "2019-04-16", "close": 43.75, "volume": 3552.0}, {"date": "2019-04-17", "close": 43.5825, "volume": 799.0}, {"date": "2019-04-18", "close": 43.0, "volume": 12443.0}, {"date": "2019-04-22", "close": 43.05, "volume": 5711.0}, {"date": "2019-04-23", "close": 42.9, "volume": 3356.0}, {"date": "2019-04-24", "close": 42.85, "volume": 5088.0}, {"date": "2019-04-25", "close": 42.7975, "volume": 3072.0}, {"date": "2019-04-26", "close": 42.8355, "volume": 2705.0}, {"date": "2019-04-29", "close": 42.7, "volume": 4076.0}, {"date": "2019-04-30", "close": 43.1, "volume": 2255.0}, {"date": "2019-05-01", "close": 43.25, "volume": 6926.0}, {"date": "2019-05-02", "close": 43.6, "volume": 4320.0}, {"date": "2019-05-03", "close": 43.65, "volume": 2167.0}, {"date": "2019-05-06", "close": 43.9615, "volume": 1381.0}, {"date": "2019-05-07", "close": 43.75, "volume": 6505.0}, {"date": "2019-05-08", "close": 43.6, "volume": 9205.0}, {"date": "2019-05-09", "close": 43.745, "volume": 1820.0}, {"date": "2019-05-10", "close": 43.5, "volume": 6061.0}, {"date": "2019-05-13", "close": 43.385, "volume": 3625.0}, {"date": "2019-05-14", "close": 43.35, "volume": 1898.0}, {"date": "2019-05-15", "close": 45.744, "volume": 105431.0}, {"date": "2019-05-16", "close": 46.45, "volume": 24617.0}, {"date": "2019-05-17", "close": 46.0, "volume": 19098.0}, {"date": "2019-05-20", "close": 46.0, "volume": 10675.0}, {"date": "2019-05-21", "close": 46.224, "volume": 8585.0}, {"date": "2019-05-22", "close": 46.0375, "volume": 11200.0}, {"date": "2019-05-23", "close": 46.0, "volume": 65079.0}, {"date": "2019-05-24", "close": 46.25, "volume": 61762.0}, {"date": "2019-05-28", "close": 46.75, "volume": 13929.0}, {"date": "2019-05-29", "close": 46.45, "volume": 11812.0}, {"date": "2019-05-30", "close": 46.5, "volume": 10122.0}, {"date": "2019-05-31", "close": 46.5, "volume": 6394.0}, {"date": "2019-06-03", "close": 46.95, "volume": 9920.0}, {"date": "2019-06-04", "close": 47.0, "volume": 17807.0}, {"date": "2019-06-05", "close": 47.5, "volume": 9480.0}, {"date": "2019-06-06", "close": 48.0, "volume": 11493.0}, {"date": "2019-06-07", "close": 47.55, "volume": 9728.0}, {"date": "2019-06-10", "close": 47.25, "volume": 11050.0}, {"date": "2019-06-11", "close": 47.5, "volume": 21775.0}, {"date": "2019-06-12", "close": 47.5, "volume": 19990.0}, {"date": "2019-06-13", "close": 47.5, "volume": 11712.0}, {"date": "2019-06-14", "close": 47.2, "volume": 8112.0}, {"date": "2019-06-17", "close": 46.85, "volume": 20513.0}, {"date": "2019-06-18", "close": 47.05, "volume": 11992.0}, {"date": "2019-06-19", "close": 47.45, "volume": 5981.0}, {"date": "2019-06-20", "close": 46.75, "volume": 11092.0}, {"date": "2019-06-21", "close": 46.55, "volume": 6479.0}, {"date": "2019-06-24", "close": 46.2, "volume": 16827.0}, {"date": "2019-06-25", "close": 45.0, "volume": 26448.0}, {"date": "2019-06-26", "close": 45.6985, "volume": 9351.0}, {"date": "2019-06-27", "close": 46.05, "volume": 8002.0}, {"date": "2019-06-28", "close": 45.9, "volume": 4857.0}, {"date": "2019-07-01", "close": 46.9, "volume": 13961.0}, {"date": "2019-07-02", "close": 46.8, "volume": 10070.0}, {"date": "2019-07-03", "close": 46.5, "volume": 5428.0}, {"date": "2019-07-05", "close": 46.65, "volume": 7626.0}, {"date": "2019-07-08", "close": 47.5, "volume": 22780.0}, {"date": "2019-07-09", "close": 47.25, "volume": 5151.0}, {"date": "2019-07-10", "close": 47.5, "volume": 6738.0}, {"date": "2019-07-11", "close": 47.0, "volume": 7497.0}, {"date": "2019-07-12", "close": 46.95, "volume": 15919.0}, {"date": "2019-07-15", "close": 47.65, "volume": 8784.0}, {"date": "2019-07-16", "close": 46.95, "volume": 8593.0}, {"date": "2019-07-17", "close": 47.2, "volume": 3451.0}, {"date": "2019-07-18", "close": 46.75, "volume": 5142.0}, {"date": "2019-07-19", "close": 46.55, "volume": 7065.0}, {"date": "2019-07-22", "close": 46.2, "volume": 9395.0}, {"date": "2019-07-23", "close": 46.0, "volume": 3996.0}, {"date": "2019-07-24", "close": 46.1, "volume": 4869.0}, {"date": "2019-07-25", "close": 45.8, "volume": 8823.0}, {"date": "2019-07-26", "close": 45.7, "volume": 5986.0}, {"date": "2019-07-29", "close": 45.7, "volume": 5788.0}, {"date": "2019-07-30", "close": 45.95, "volume": 3271.0}, {"date": "2019-07-31", "close": 45.6, "volume": 16365.0}, {"date": "2019-08-01", "close": 46.45, "volume": 18859.0}, {"date": "2019-08-02", "close": 46.75, "volume": 4563.0}, {"date": "2019-08-05", "close": 46.45, "volume": 9346.0}, {"date": "2019-08-06", "close": 46.3325, "volume": 6878.0}, {"date": "2019-08-07", "close": 46.9, "volume": 6240.0}, {"date": "2019-08-08", "close": 45.9, "volume": 8946.0}, {"date": "2019-08-09", "close": 46.2, "volume": 6758.0}, {"date": "2019-08-12", "close": 46.1, "volume": 5097.0}, {"date": "2019-08-13", "close": 46.55, "volume": 6149.0}, {"date": "2019-08-14", "close": 46.05, "volume": 8224.0}, {"date": "2019-08-15", "close": 46.0, "volume": 3510.0}, {"date": "2019-08-16", "close": 45.65, "volume": 3990.0}, {"date": "2019-08-19", "close": 45.6, "volume": 5587.0}, {"date": "2019-08-20", "close": 45.85, "volume": 14426.0}, {"date": "2019-08-21", "close": 45.7, "volume": 6212.0}, {"date": "2019-08-22", "close": 46.5, "volume": 13677.0}, {"date": "2019-08-23", "close": 45.65, "volume": 2213.0}, {"date": "2019-08-26", "close": 45.35, "volume": 3760.0}, {"date": "2019-08-27", "close": 45.0, "volume": 6553.0}, {"date": "2019-08-28", "close": 44.95, "volume": 11203.0}, {"date": "2019-08-29", "close": 45.05, "volume": 8450.0}, {"date": "2019-08-30", "close": 44.95, "volume": 8667.0}, {"date": "2019-09-03", "close": 45.0, "volume": 9693.0}, {"date": "2019-09-04", "close": 44.7765, "volume": 12853.0}, {"date": "2019-09-05", "close": 44.9, "volume": 14587.0}, {"date": "2019-09-06", "close": 44.95, "volume": 15820.0}, {"date": "2019-09-09", "close": 45.0, "volume": 3706.0}, {"date": "2019-09-10", "close": 44.9505, "volume": 3320.0}, {"date": "2019-09-11", "close": 45.0, "volume": 4184.0}, {"date": "2019-09-12", "close": 45.3, "volume": 5536.0}, {"date": "2019-09-13", "close": 44.8, "volume": 8296.0}, {"date": "2019-09-16", "close": 44.9, "volume": 7872.0}, {"date": "2019-09-17", "close": 44.75, "volume": 5831.0}, {"date": "2019-09-18", "close": 44.95, "volume": 2309.0}, {"date": "2019-09-19", "close": 44.7, "volume": 8808.0}, {"date": "2019-09-20", "close": 44.8, "volume": 4572.0}, {"date": "2019-09-23", "close": 45.0, "volume": 11747.0}, {"date": "2019-09-24", "close": 44.85, "volume": 6905.0}, {"date": "2019-09-25", "close": 44.4, "volume": 6070.0}, {"date": "2019-09-26", "close": 44.35, "volume": 1794.0}, {"date": "2019-09-27", "close": 44.35, "volume": 5291.0}, {"date": "2019-09-30", "close": 44.75, "volume": 2945.0}, {"date": "2019-10-01", "close": 44.2, "volume": 10850.0}, {"date": "2019-10-02", "close": 43.85, "volume": 8731.0}, {"date": "2019-10-03", "close": 44.45, "volume": 7613.0}, {"date": "2019-10-04", "close": 44.5, "volume": 18047.0}, {"date": "2019-10-07", "close": 45.05, "volume": 19822.0}, {"date": "2019-10-08", "close": 44.475, "volume": 14444.0}, {"date": "2019-10-09", "close": 44.45, "volume": 6183.0}, {"date": "2019-10-10", "close": 44.6255, "volume": 4651.0}, {"date": "2019-10-11", "close": 44.5, "volume": 7009.0}, {"date": "2019-10-14", "close": 44.45, "volume": 4758.0}, {"date": "2019-10-15", "close": 44.15, "volume": 4206.0}, {"date": "2019-10-16", "close": 43.85, "volume": 5757.0}, {"date": "2019-10-17", "close": 43.55, "volume": 13871.0}, {"date": "2019-10-18", "close": 43.1, "volume": 12665.0}, {"date": "2019-10-21", "close": 43.1, "volume": 6168.0}, {"date": "2019-10-22", "close": 42.5, "volume": 12827.0}, {"date": "2019-10-23", "close": 43.6, "volume": 89971.0}, {"date": "2019-10-24", "close": 43.5, "volume": 16874.0}, {"date": "2019-10-25", "close": 43.75, "volume": 11754.0}, {"date": "2019-10-28", "close": 44.6, "volume": 64959.0}, {"date": "2019-10-29", "close": 44.95, "volume": 41253.0}, {"date": "2019-10-30", "close": 44.65, "volume": 19725.0}, {"date": "2019-10-31", "close": 45.0, "volume": 17998.0}, {"date": "2019-11-01", "close": 44.6, "volume": 14352.0}, {"date": "2019-11-04", "close": 44.9, "volume": 23381.0}, {"date": "2019-11-05", "close": 44.3, "volume": 23300.0}, {"date": "2019-11-06", "close": 44.2, "volume": 4661.0}, {"date": "2019-11-07", "close": 44.5, "volume": 6707.0}, {"date": "2019-11-08", "close": 44.4, "volume": 3070.0}, {"date": "2019-11-11", "close": 44.7, "volume": 8554.0}, {"date": "2019-11-12", "close": 44.5, "volume": 4201.0}, {"date": "2019-11-13", "close": 44.65, "volume": 6386.0}, {"date": "2019-11-14", "close": 44.25, "volume": 15270.0}, {"date": "2019-11-15", "close": 42.779, "volume": 106476.0}, {"date": "2019-11-18", "close": 41.75, "volume": 32909.0}, {"date": "2019-11-19", "close": 42.0, "volume": 21607.0}, {"date": "2019-11-20", "close": 41.75, "volume": 9204.0}, {"date": "2019-11-21", "close": 42.15, "volume": 17088.0}, {"date": "2019-11-22", "close": 41.8, "volume": 7345.0}, {"date": "2019-11-25", "close": 41.75, "volume": 13892.0}, {"date": "2019-11-26", "close": 41.6, "volume": 13561.0}, {"date": "2019-11-27", "close": 41.6, "volume": 18476.0}, {"date": "2019-11-29", "close": 41.6, "volume": 4105.0}, {"date": "2019-12-02", "close": 41.6, "volume": 17346.0}, {"date": "2019-12-03", "close": 41.55, "volume": 27495.0}, {"date": "2019-12-04", "close": 42.25, "volume": 21580.0}, {"date": "2019-12-05", "close": 41.8, "volume": 50373.0}, {"date": "2019-12-06", "close": 42.0, "volume": 11383.0}, {"date": "2019-12-09", "close": 41.6, "volume": 18575.0}, {"date": "2019-12-10", "close": 41.1, "volume": 21469.0}, {"date": "2019-12-11", "close": 40.5, "volume": 16051.0}, {"date": "2019-12-12", "close": 40.1, "volume": 28881.0}, {"date": "2019-12-13", "close": 39.95, "volume": 12113.0}, {"date": "2019-12-16", "close": 40.3, "volume": 20092.0}, {"date": "2019-12-17", "close": 40.3, "volume": 27637.0}, {"date": "2019-12-18", "close": 40.25, "volume": 15115.0}, {"date": "2019-12-19", "close": 40.25, "volume": 21533.0}, {"date": "2019-12-20", "close": 40.3, "volume": 27553.0}, {"date": "2019-12-23", "close": 40.0, "volume": 30180.0}, {"date": "2019-12-24", "close": 40.142, "volume": 17661.0}, {"date": "2019-12-26", "close": 40.05, "volume": 27873.0}, {"date": "2019-12-27", "close": 40.075, "volume": 92735.0}, {"date": "2019-12-30", "close": 40.15, "volume": 19274.0}, {"date": "2019-12-31", "close": 40.45, "volume": 23535.0}, {"date": "2020-01-02", "close": 40.95, "volume": 13182.0}, {"date": "2020-01-03", "close": 40.8, "volume": 12878.0}, {"date": "2020-01-06", "close": 41.15, "volume": 12996.0}, {"date": "2020-01-07", "close": 40.95, "volume": 18693.0}, {"date": "2020-01-08", "close": 41.1, "volume": 17756.0}, {"date": "2020-01-09", "close": 40.95, "volume": 25229.0}, {"date": "2020-01-10", "close": 40.85, "volume": 23249.0}, {"date": "2020-01-13", "close": 40.75, "volume": 32749.0}, {"date": "2020-01-14", "close": 40.7, "volume": 19377.0}, {"date": "2020-01-15", "close": 40.8, "volume": 15677.0}, {"date": "2020-01-16", "close": 40.95, "volume": 15168.0}, {"date": "2020-01-17", "close": 41.0, "volume": 15784.0}, {"date": "2020-01-21", "close": 41.0, "volume": 25898.0}, {"date": "2020-01-22", "close": 41.4, "volume": 10911.0}, {"date": "2020-01-23", "close": 41.35, "volume": 12081.0}, {"date": "2020-01-24", "close": 41.15, "volume": 15859.0}, {"date": "2020-01-27", "close": 41.15, "volume": 28832.0}, {"date": "2020-01-28", "close": 41.3, "volume": 7825.0}, {"date": "2020-01-29", "close": 41.25, "volume": 9372.0}, {"date": "2020-01-30", "close": 41.05, "volume": 9726.0}, {"date": "2020-01-31", "close": 41.2, "volume": 7951.0}, {"date": "2020-02-03", "close": 41.35, "volume": 15992.0}, {"date": "2020-02-04", "close": 41.3, "volume": 23260.0}, {"date": "2020-02-05", "close": 41.2, "volume": 21334.0}, {"date": "2020-02-06", "close": 41.55, "volume": 33439.0}, {"date": "2020-02-07", "close": 41.3, "volume": 23499.0}, {"date": "2020-02-10", "close": 41.3, "volume": 20839.0}, {"date": "2020-02-11", "close": 41.75, "volume": 33406.0}, {"date": "2020-02-12", "close": 41.75, "volume": 112161.0}, {"date": "2020-02-13", "close": 41.6, "volume": 40762.0}, {"date": "2020-02-14", "close": 41.4, "volume": 23889.0}, {"date": "2020-02-18", "close": 41.4, "volume": 35763.0}, {"date": "2020-02-19", "close": 41.5, "volume": 14329.0}, {"date": "2020-02-20", "close": 41.35, "volume": 27491.0}, {"date": "2020-02-21", "close": 41.2, "volume": 94638.0}, {"date": "2020-02-24", "close": 41.25, "volume": 70132.0}, {"date": "2020-02-25", "close": 41.05, "volume": 73789.0}, {"date": "2020-02-26", "close": 40.85, "volume": 38827.0}, {"date": "2020-02-27", "close": 40.15, "volume": 41235.0}, {"date": "2020-02-28", "close": 38.5, "volume": 36524.0}, {"date": "2020-03-02", "close": 37.0, "volume": 85386.0}, {"date": "2020-03-03", "close": 38.1, "volume": 49307.0}, {"date": "2020-03-04", "close": 40.0, "volume": 25974.0}, {"date": "2020-03-05", "close": 38.3, "volume": 28338.0}, {"date": "2020-03-06", "close": 36.6, "volume": 40183.0}, {"date": "2020-03-09", "close": 33.65, "volume": 44590.0}, {"date": "2020-03-10", "close": 34.45, "volume": 18707.0}, {"date": "2020-03-11", "close": 32.6, "volume": 12770.0}, {"date": "2020-03-12", "close": 29.7, "volume": 62006.0}, {"date": "2020-03-13", "close": 30.35, "volume": 46122.0}, {"date": "2020-03-16", "close": 27.25, "volume": 45334.0}, {"date": "2020-03-17", "close": 26.8, "volume": 33529.0}, {"date": "2020-03-18", "close": 20.75, "volume": 76603.0}, {"date": "2020-03-19", "close": 22.4, "volume": 45967.0}, {"date": "2020-03-20", "close": 24.1, "volume": 19370.0}, {"date": "2020-03-23", "close": 26.2, "volume": 56395.0}, {"date": "2020-03-24", "close": 20.375, "volume": 69273.0}, {"date": "2020-03-25", "close": 21.05, "volume": 43106.0}, {"date": "2020-03-26", "close": 22.9, "volume": 50108.0}, {"date": "2020-03-27", "close": 25.95, "volume": 77106.0}, {"date": "2020-03-30", "close": 23.4, "volume": 20702.0}, {"date": "2020-03-31", "close": 22.45, "volume": 31300.0}, {"date": "2020-04-01", "close": 22.2, "volume": 31954.0}, {"date": "2020-04-02", "close": 22.35, "volume": 32696.0}, {"date": "2020-04-03", "close": 21.35, "volume": 31469.0}, {"date": "2020-04-06", "close": 21.847, "volume": 16175.0}, {"date": "2020-04-07", "close": 22.45, "volume": 20335.0}, {"date": "2020-04-08", "close": 23.2, "volume": 17729.0}, {"date": "2020-04-09", "close": 24.2, "volume": 19145.0}, {"date": "2020-04-13", "close": 24.0, "volume": 30204.0}, {"date": "2020-04-14", "close": 23.45, "volume": 48307.0}, {"date": "2020-04-15", "close": 21.85, "volume": 60898.0}, {"date": "2020-04-16", "close": 22.05, "volume": 10700.0}, {"date": "2020-04-17", "close": 22.3, "volume": 13774.0}, {"date": "2020-04-20", "close": 22.125, "volume": 28330.0}, {"date": "2020-04-21", "close": 21.95, "volume": 9510.0}, {"date": "2020-04-22", "close": 22.35, "volume": 13013.0}, {"date": "2020-04-23", "close": 22.2, "volume": 9526.0}, {"date": "2020-04-24", "close": 22.15, "volume": 9781.0}, {"date": "2020-04-27", "close": 23.2, "volume": 23736.0}, {"date": "2020-04-28", "close": 23.55, "volume": 30603.0}, {"date": "2020-04-29", "close": 24.05, "volume": 43787.0}, {"date": "2020-04-30", "close": 24.35, "volume": 27679.0}, {"date": "2020-05-01", "close": 24.1, "volume": 18766.0}, {"date": "2020-05-04", "close": 23.9, "volume": 25712.0}, {"date": "2020-05-05", "close": 23.95, "volume": 25398.0}, {"date": "2020-05-06", "close": 24.1, "volume": 20458.0}, {"date": "2020-05-07", "close": 24.0, "volume": 6332.0}, {"date": "2020-05-08", "close": 24.2, "volume": 11055.0}, {"date": "2020-05-11", "close": 24.15, "volume": 13817.0}, {"date": "2020-05-12", "close": 24.25, "volume": 14037.0}, {"date": "2020-05-13", "close": 24.15, "volume": 31505.0}, {"date": "2020-05-14", "close": 23.45, "volume": 32463.0}, {"date": "2020-05-15", "close": 23.4, "volume": 9403.0}, {"date": "2020-05-18", "close": 23.55, "volume": 16671.0}, {"date": "2020-05-19", "close": 24.0, "volume": 7897.0}, {"date": "2020-05-20", "close": 24.05, "volume": 6659.0}, {"date": "2020-05-21", "close": 24.35, "volume": 15514.0}, {"date": "2020-05-22", "close": 24.3, "volume": 6596.0}, {"date": "2020-05-26", "close": 24.6, "volume": 10174.0}, {"date": "2020-05-27", "close": 24.9, "volume": 8730.0}, {"date": "2020-05-28", "close": 25.0, "volume": 21687.0}, {"date": "2020-05-29", "close": 24.95, "volume": 16682.0}, {"date": "2020-06-01", "close": 25.65, "volume": 18064.0}, {"date": "2020-06-02", "close": 25.75, "volume": 13377.0}, {"date": "2020-06-03", "close": 26.75, "volume": 25013.0}, {"date": "2020-06-04", "close": 27.15, "volume": 18859.0}, {"date": "2020-06-05", "close": 27.5, "volume": 28260.0}, {"date": "2020-06-08", "close": 28.6, "volume": 38039.0}, {"date": "2020-06-09", "close": 28.65, "volume": 7157.0}, {"date": "2020-06-10", "close": 28.6, "volume": 5444.0}, {"date": "2020-06-11", "close": 26.7, "volume": 24548.0}, {"date": "2020-06-12", "close": 27.1, "volume": 18720.0}, {"date": "2020-06-15", "close": 26.7, "volume": 7794.0}, {"date": "2020-06-16", "close": 27.35, "volume": 8709.0}, {"date": "2020-06-17", "close": 27.35, "volume": 6993.0}, {"date": "2020-06-18", "close": 27.5, "volume": 4731.0}, {"date": "2020-06-19", "close": 27.3, "volume": 12554.0}, {"date": "2020-06-22", "close": 27.15, "volume": 3924.0}, {"date": "2020-06-23", "close": 27.675, "volume": 6260.0}, {"date": "2020-06-24", "close": 27.6, "volume": 11838.0}, {"date": "2020-06-25", "close": 27.55, "volume": 13380.0}, {"date": "2020-06-26", "close": 27.75, "volume": 19161.0}, {"date": "2020-06-29", "close": 28.25, "volume": 8913.0}, {"date": "2020-06-30", "close": 28.45, "volume": 6830.0}, {"date": "2020-07-01", "close": 29.25, "volume": 13721.0}, {"date": "2020-07-02", "close": 29.4, "volume": 11045.0}, {"date": "2020-07-06", "close": 29.75, "volume": 26550.0}, {"date": "2020-07-07", "close": 32.75, "volume": 74864.0}, {"date": "2020-07-08", "close": 30.65, "volume": 30030.0}, {"date": "2020-07-09", "close": 29.8, "volume": 11948.0}, {"date": "2020-07-10", "close": 30.2, "volume": 10331.0}, {"date": "2020-07-13", "close": 30.25, "volume": 12950.0}, {"date": "2020-07-14", "close": 29.9, "volume": 7653.0}, {"date": "2020-07-15", "close": 29.75, "volume": 10080.0}, {"date": "2020-07-16", "close": 30.0, "volume": 5313.0}, {"date": "2020-07-17", "close": 30.0, "volume": 5801.0}, {"date": "2020-07-20", "close": 29.8, "volume": 7325.0}, {"date": "2020-07-21", "close": 30.0, "volume": 3745.0}, {"date": "2020-07-22", "close": 30.15, "volume": 2949.0}, {"date": "2020-07-23", "close": 29.9, "volume": 2051.0}, {"date": "2020-07-24", "close": 30.059, "volume": 6488.0}, {"date": "2020-07-27", "close": 29.9, "volume": 2705.0}, {"date": "2020-07-28", "close": 30.0, "volume": 3030.0}, {"date": "2020-07-29", "close": 30.55, "volume": 5809.0}, {"date": "2020-07-30", "close": 29.85, "volume": 15311.0}, {"date": "2020-07-31", "close": 29.85, "volume": 7756.0}, {"date": "2020-08-03", "close": 29.9, "volume": 11631.0}, {"date": "2020-08-04", "close": 29.999, "volume": 21188.0}, {"date": "2020-08-05", "close": 30.05, "volume": 10007.0}, {"date": "2020-08-06", "close": 30.0, "volume": 8644.0}, {"date": "2020-08-07", "close": 29.975, "volume": 4209.0}, {"date": "2020-08-10", "close": 30.4, "volume": 15018.0}, {"date": "2020-08-11", "close": 30.1, "volume": 9476.0}, {"date": "2020-08-12", "close": 30.25, "volume": 5487.0}, {"date": "2020-08-13", "close": 30.3, "volume": 9262.0}, {"date": "2020-08-14", "close": 30.3515, "volume": 5910.0}, {"date": "2020-08-17", "close": 30.25, "volume": 16745.0}, {"date": "2020-08-18", "close": 30.05, "volume": 8966.0}, {"date": "2020-08-19", "close": 30.05, "volume": 5283.0}, {"date": "2020-08-20", "close": 30.0, "volume": 4988.0}, {"date": "2020-08-21", "close": 30.0, "volume": 7546.0}, {"date": "2020-08-24", "close": 29.95, "volume": 6219.0}, {"date": "2020-08-25", "close": 29.95, "volume": 9712.0}, {"date": "2020-08-26", "close": 30.05, "volume": 13577.0}, {"date": "2020-08-27", "close": 29.9, "volume": 8437.0}, {"date": "2020-08-28", "close": 30.1, "volume": 4681.0}, {"date": "2020-08-31", "close": 30.15, "volume": 4813.0}, {"date": "2020-09-01", "close": 30.375, "volume": 6403.0}, {"date": "2020-09-02", "close": 30.4, "volume": 8173.0}, {"date": "2020-09-03", "close": 30.05, "volume": 10463.0}, {"date": "2020-09-04", "close": 30.013, "volume": 10026.0}, {"date": "2020-09-08", "close": 30.4995, "volume": 7031.0}, {"date": "2020-09-09", "close": 30.545, "volume": 11466.0}, {"date": "2020-09-10", "close": 30.75, "volume": 11074.0}, {"date": "2020-09-11", "close": 30.7, "volume": 9770.0}, {"date": "2020-09-14", "close": 30.6, "volume": 7635.0}, {"date": "2020-09-15", "close": 30.45, "volume": 7294.0}, {"date": "2020-09-16", "close": 30.35, "volume": 10630.0}, {"date": "2020-09-17", "close": 30.25, "volume": 3699.0}, {"date": "2020-09-18", "close": 30.25, "volume": 2429.0}, {"date": "2020-09-21", "close": 29.908, "volume": 7520.0}, {"date": "2020-09-22", "close": 29.85, "volume": 4383.0}, {"date": "2020-09-23", "close": 29.5, "volume": 17495.0}, {"date": "2020-09-24", "close": 29.75, "volume": 5562.0}, {"date": "2020-09-25", "close": 29.7385, "volume": 7972.0}, {"date": "2020-09-28", "close": 29.9, "volume": 7521.0}, {"date": "2020-09-29", "close": 29.925, "volume": 4776.0}, {"date": "2020-09-30", "close": 29.95, "volume": 15806.0}, {"date": "2020-10-01", "close": 30.2, "volume": 8671.0}, {"date": "2020-10-02", "close": 31.3, "volume": 50339.0}, {"date": "2020-10-05", "close": 32.85, "volume": 30474.0}, {"date": "2020-10-06", "close": 33.15, "volume": 14103.0}, {"date": "2020-10-07", "close": 33.7, "volume": 16901.0}, {"date": "2020-10-08", "close": 34.3205, "volume": 14343.0}, {"date": "2020-10-09", "close": 33.35, "volume": 14799.0}, {"date": "2020-10-12", "close": 34.75, "volume": 20598.0}, {"date": "2020-10-13", "close": 35.25, "volume": 8232.0}, {"date": "2020-10-14", "close": 35.25, "volume": 8444.0}, {"date": "2020-10-15", "close": 34.908, "volume": 9274.0}, {"date": "2020-10-16", "close": 34.9, "volume": 6190.0}, {"date": "2020-10-19", "close": 34.275, "volume": 17566.0}, {"date": "2020-10-20", "close": 34.3, "volume": 5514.0}, {"date": "2020-10-21", "close": 34.65, "volume": 9286.0}, {"date": "2020-10-22", "close": 35.5, "volume": 46365.0}, {"date": "2020-10-23", "close": 35.5, "volume": 17375.0}, {"date": "2020-10-26", "close": 35.6, "volume": 18708.0}, {"date": "2020-10-27", "close": 35.75, "volume": 12275.0}, {"date": "2020-10-28", "close": 34.8, "volume": 22459.0}, {"date": "2020-10-29", "close": 34.9, "volume": 9294.0}, {"date": "2020-10-30", "close": 35.95, "volume": 37891.0}, {"date": "2020-11-02", "close": 36.25, "volume": 28157.0}, {"date": "2020-11-03", "close": 36.45, "volume": 14049.0}, {"date": "2020-11-04", "close": 36.5, "volume": 12983.0}, {"date": "2020-11-05", "close": 37.2, "volume": 24601.0}, {"date": "2020-11-06", "close": 35.4, "volume": 21936.0}, {"date": "2020-11-09", "close": 35.75, "volume": 20311.0}, {"date": "2020-11-10", "close": 36.45, "volume": 10164.0}, {"date": "2020-11-11", "close": 37.15, "volume": 22626.0}, {"date": "2020-11-12", "close": 37.45, "volume": 15657.0}, {"date": "2020-11-13", "close": 37.95, "volume": 21285.0}, {"date": "2020-11-16", "close": 37.9, "volume": 14840.0}, {"date": "2020-11-17", "close": 36.95, "volume": 21064.0}, {"date": "2020-11-18", "close": 36.7, "volume": 10960.0}, {"date": "2020-11-19", "close": 37.5, "volume": 11998.0}, {"date": "2020-11-20", "close": 37.5, "volume": 12371.0}, {"date": "2020-11-23", "close": 37.85, "volume": 19117.0}, {"date": "2020-11-24", "close": 36.7, "volume": 36657.0}, {"date": "2020-11-25", "close": 36.9, "volume": 10897.0}, {"date": "2020-11-27", "close": 36.95, "volume": 4493.0}, {"date": "2020-11-30", "close": 37.0, "volume": 12676.0}, {"date": "2020-12-01", "close": 37.65, "volume": 14644.0}, {"date": "2020-12-02", "close": 38.45, "volume": 17813.0}, {"date": "2020-12-03", "close": 38.0, "volume": 13519.0}, {"date": "2020-12-04", "close": 37.6, "volume": 16606.0}, {"date": "2020-12-07", "close": 37.7, "volume": 25214.0}, {"date": "2020-12-08", "close": 37.9, "volume": 16888.0}, {"date": "2020-12-09", "close": 37.7, "volume": 12637.0}, {"date": "2020-12-10", "close": 38.2, "volume": 32936.0}, {"date": "2020-12-11", "close": 37.625, "volume": 28638.0}, {"date": "2020-12-14", "close": 37.8, "volume": 20386.0}, {"date": "2020-12-15", "close": 38.45, "volume": 38730.0}, {"date": "2020-12-16", "close": 38.45, "volume": 19116.0}, {"date": "2020-12-17", "close": 38.75, "volume": 13896.0}, {"date": "2020-12-18", "close": 38.65, "volume": 15236.0}, {"date": "2020-12-21", "close": 38.3, "volume": 10464.0}, {"date": "2020-12-22", "close": 39.7, "volume": 25001.0}, {"date": "2020-12-23", "close": 40.0, "volume": 57290.0}, {"date": "2020-12-24", "close": 39.35, "volume": 23254.0}, {"date": "2020-12-28", "close": 38.9, "volume": 30308.0}, {"date": "2020-12-29", "close": 38.25, "volume": 27544.0}, {"date": "2020-12-30", "close": 37.5, "volume": 35897.0}, {"date": "2020-12-31", "close": 37.5, "volume": 26052.0}, {"date": "2021-01-04", "close": 37.2, "volume": 43163.0}, {"date": "2021-01-05", "close": 38.5, "volume": 37996.0}, {"date": "2021-01-06", "close": 39.1, "volume": 41155.0}, {"date": "2021-01-07", "close": 38.85, "volume": 19028.0}, {"date": "2021-01-08", "close": 39.35, "volume": 17757.0}, {"date": "2021-01-11", "close": 39.1, "volume": 26502.0}, {"date": "2021-01-12", "close": 39.7, "volume": 19636.0}, {"date": "2021-01-13", "close": 40.2, "volume": 9039.0}, {"date": "2021-01-14", "close": 39.85, "volume": 12932.0}, {"date": "2021-01-15", "close": 39.5, "volume": 13369.0}, {"date": "2021-01-19", "close": 40.0, "volume": 16340.0}, {"date": "2021-01-20", "close": 40.3, "volume": 18754.0}, {"date": "2021-01-21", "close": 40.25, "volume": 14584.0}, {"date": "2021-01-22", "close": 40.6, "volume": 26077.0}, {"date": "2021-01-25", "close": 39.45, "volume": 46312.0}, {"date": "2021-01-26", "close": 38.9, "volume": 28545.0}, {"date": "2021-01-27", "close": 39.35, "volume": 16474.0}, {"date": "2021-01-28", "close": 39.65, "volume": 9131.0}, {"date": "2021-01-29", "close": 38.95, "volume": 12596.0}, {"date": "2021-02-01", "close": 40.5, "volume": 15879.0}, {"date": "2021-02-02", "close": 40.55, "volume": 25269.0}, {"date": "2021-02-03", "close": 40.05, "volume": 24301.0}, {"date": "2021-02-04", "close": 40.7, "volume": 14673.0}, {"date": "2021-02-05", "close": 41.9, "volume": 22027.0}, {"date": "2021-02-08", "close": 41.45, "volume": 29695.0}, {"date": "2021-02-09", "close": 41.8, "volume": 88642.0}, {"date": "2021-02-10", "close": 42.5, "volume": 32312.0}, {"date": "2021-02-11", "close": 42.75, "volume": 18648.0}, {"date": "2021-02-12", "close": 43.2, "volume": 30849.0}, {"date": "2021-02-16", "close": 43.3, "volume": 62319.0}, {"date": "2021-02-17", "close": 43.35, "volume": 38696.0}, {"date": "2021-02-18", "close": 42.6, "volume": 37779.0}, {"date": "2021-02-19", "close": 43.15, "volume": 17750.0}, {"date": "2021-02-22", "close": 44.75, "volume": 39319.0}, {"date": "2021-02-23", "close": 45.35, "volume": 34790.0}, {"date": "2021-02-24", "close": 45.55, "volume": 16230.0}, {"date": "2021-02-25", "close": 41.5, "volume": 214937.0}, {"date": "2021-02-26", "close": 42.0, "volume": 50262.0}, {"date": "2021-03-01", "close": 43.2, "volume": 70776.0}, {"date": "2021-03-02", "close": 42.7, "volume": 38569.0}, {"date": "2021-03-03", "close": 42.75, "volume": 27814.0}, {"date": "2021-03-04", "close": 42.75, "volume": 25679.0}, {"date": "2021-03-05", "close": 43.0, "volume": 40721.0}, {"date": "2021-03-08", "close": 43.4, "volume": 38322.0}, {"date": "2021-03-09", "close": 43.75, "volume": 26726.0}, {"date": "2021-03-10", "close": 45.25, "volume": 71703.0}, {"date": "2021-03-11", "close": 45.75, "volume": 62084.0}, {"date": "2021-03-12", "close": 46.5, "volume": 63341.0}, {"date": "2021-03-15", "close": 46.35, "volume": 24876.0}, {"date": "2021-03-16", "close": 46.2, "volume": 27392.0}, {"date": "2021-03-17", "close": 46.7, "volume": 38389.0}, {"date": "2021-03-18", "close": 45.75, "volume": 34659.0}, {"date": "2021-03-19", "close": 46.0, "volume": 20848.0}, {"date": "2021-03-22", "close": 45.8, "volume": 20715.0}, {"date": "2021-03-23", "close": 45.1, "volume": 30331.0}, {"date": "2021-03-24", "close": 44.8, "volume": 26580.0}, {"date": "2021-03-25", "close": 44.85, "volume": 17491.0}, {"date": "2021-03-26", "close": 45.9, "volume": 20393.0}, {"date": "2021-03-29", "close": 45.95, "volume": 20087.0}, {"date": "2021-03-30", "close": 45.4, "volume": 18766.0}, {"date": "2021-03-31", "close": 45.4, "volume": 15510.0}, {"date": "2021-04-01", "close": 45.6, "volume": 23466.0}, {"date": "2021-04-05", "close": 45.9, "volume": 25350.0}, {"date": "2021-04-06", "close": 45.1, "volume": 30674.0}, {"date": "2021-04-07", "close": 45.75, "volume": 21806.0}, {"date": "2021-04-08", "close": 45.55, "volume": 18646.0}, {"date": "2021-04-09", "close": 45.55, "volume": 21118.0}, {"date": "2021-04-12", "close": 45.9, "volume": 22993.0}, {"date": "2021-04-13", "close": 45.55, "volume": 32462.0}, {"date": "2021-04-14", "close": 44.8, "volume": 20500.0}, {"date": "2021-04-15", "close": 44.7, "volume": 20628.0}, {"date": "2021-04-16", "close": 43.5, "volume": 59338.0}, {"date": "2021-04-19", "close": 43.5, "volume": 38018.0}, {"date": "2021-04-20", "close": 43.15, "volume": 26458.0}, {"date": "2021-04-21", "close": 43.7, "volume": 20897.0}, {"date": "2021-04-22", "close": 43.25, "volume": 33370.0}, {"date": "2021-04-23", "close": 43.3, "volume": 15164.0}, {"date": "2021-04-26", "close": 43.25, "volume": 28537.0}, {"date": "2021-04-27", "close": 42.85, "volume": 34174.0}, {"date": "2021-04-28", "close": 42.4, "volume": 138032.0}, {"date": "2021-04-29", "close": 43.65, "volume": 25207.0}, {"date": "2021-04-30", "close": 44.8, "volume": 27139.0}, {"date": "2021-05-03", "close": 43.9, "volume": 35227.0}, {"date": "2021-05-04", "close": 44.0, "volume": 29203.0}, {"date": "2021-05-05", "close": 44.7, "volume": 47070.0}, {"date": "2021-05-06", "close": 44.35, "volume": 43526.0}, {"date": "2021-05-07", "close": 44.0, "volume": 27947.0}, {"date": "2021-05-10", "close": 44.0, "volume": 52257.0}, {"date": "2021-05-11", "close": 44.6, "volume": 22610.0}, {"date": "2021-05-12", "close": 43.25, "volume": 21428.0}, {"date": "2021-05-13", "close": 43.75, "volume": 27428.0}, {"date": "2021-05-14", "close": 43.5, "volume": 48288.0}, {"date": "2021-05-17", "close": 42.95, "volume": 29083.0}, {"date": "2021-05-18", "close": 43.4, "volume": 13049.0}, {"date": "2021-05-19", "close": 43.0, "volume": 15970.0}, {"date": "2021-05-20", "close": 43.45, "volume": 19545.0}, {"date": "2021-05-21", "close": 42.85, "volume": 22482.0}, {"date": "2021-05-24", "close": 42.925, "volume": 21822.0}, {"date": "2021-05-25", "close": 43.0, "volume": 21180.0}, {"date": "2021-05-26", "close": 43.45, "volume": 24647.0}, {"date": "2021-05-27", "close": 43.1, "volume": 30225.0}, {"date": "2021-05-28", "close": 43.15, "volume": 23196.0}, {"date": "2021-06-01", "close": 44.65, "volume": 68746.0}, {"date": "2021-06-02", "close": 44.75, "volume": 53724.0}, {"date": "2021-06-03", "close": 45.25, "volume": 61261.0}, {"date": "2021-06-04", "close": 45.25, "volume": 32801.0}, {"date": "2021-06-07", "close": 44.75, "volume": 58168.0}, {"date": "2021-06-08", "close": 45.0, "volume": 41521.0}, {"date": "2021-06-09", "close": 44.95, "volume": 42161.0}, {"date": "2021-06-10", "close": 44.95, "volume": 24468.0}, {"date": "2021-06-11", "close": 45.1, "volume": 28639.0}, {"date": "2021-06-14", "close": 46.3, "volume": 185849.0}, {"date": "2021-06-15", "close": 46.5, "volume": 64507.0}, {"date": "2021-06-16", "close": 46.9, "volume": 48196.0}, {"date": "2021-06-17", "close": 46.1, "volume": 47682.0}, {"date": "2021-06-18", "close": 46.1, "volume": 21747.0}, {"date": "2021-06-21", "close": 46.55, "volume": 43423.0}, {"date": "2021-06-22", "close": 46.25, "volume": 18117.0}, {"date": "2021-06-23", "close": 46.7, "volume": 26667.0}, {"date": "2021-06-24", "close": 46.7, "volume": 21467.0}, {"date": "2021-06-25", "close": 45.4, "volume": 47102.0}, {"date": "2021-06-28", "close": 46.15, "volume": 89931.0}, {"date": "2021-06-29", "close": 46.75, "volume": 107297.0}, {"date": "2021-06-30", "close": 47.75, "volume": 72081.0}, {"date": "2021-07-01", "close": 48.2, "volume": 60490.0}, {"date": "2021-07-02", "close": 47.95, "volume": 59963.0}, {"date": "2021-07-06", "close": 48.85, "volume": 61755.0}, {"date": "2021-07-07", "close": 48.2, "volume": 78546.0}, {"date": "2021-07-08", "close": 46.25, "volume": 77659.0}, {"date": "2021-07-09", "close": 46.25, "volume": 43928.0}, {"date": "2021-07-12", "close": 46.85, "volume": 52848.0}, {"date": "2021-07-13", "close": 46.85, "volume": 22934.0}, {"date": "2021-07-14", "close": 46.15, "volume": 23086.0}, {"date": "2021-07-15", "close": 45.85, "volume": 20620.0}, {"date": "2021-07-16", "close": 45.15, "volume": 31197.0}, {"date": "2021-07-19", "close": 44.8, "volume": 46489.0}, {"date": "2021-07-20", "close": 45.5, "volume": 74319.0}, {"date": "2021-07-21", "close": 43.75, "volume": 647887.0}, {"date": "2021-07-22", "close": 43.8, "volume": 39841.0}, {"date": "2021-07-23", "close": 43.35, "volume": 53785.0}, {"date": "2021-07-26", "close": 43.8, "volume": 65244.0}, {"date": "2021-07-27", "close": 43.5, "volume": 58120.0}, {"date": "2021-07-28", "close": 44.25, "volume": 28659.0}, {"date": "2021-07-29", "close": 44.5, "volume": 34560.0}, {"date": "2021-07-30", "close": 44.65, "volume": 38009.0}, {"date": "2021-08-02", "close": 44.95, "volume": 30375.0}, {"date": "2021-08-03", "close": 44.8, "volume": 42286.0}, {"date": "2021-08-04", "close": 44.8, "volume": 26594.0}, {"date": "2021-08-05", "close": 44.95, "volume": 14635.0}, {"date": "2021-08-06", "close": 45.0, "volume": 26196.0}, {"date": "2021-08-09", "close": 45.45, "volume": 35278.0}, {"date": "2021-08-10", "close": 45.2, "volume": 25786.0}, {"date": "2021-08-11", "close": 45.2, "volume": 18540.0}, {"date": "2021-08-12", "close": 45.5, "volume": 33852.0}, {"date": "2021-08-13", "close": 44.75, "volume": 44991.0}, {"date": "2021-08-16", "close": 44.95, "volume": 36520.0}, {"date": "2021-08-17", "close": 44.2, "volume": 57066.0}, {"date": "2021-08-18", "close": 44.55, "volume": 23048.0}, {"date": "2021-08-19", "close": 43.65, "volume": 33423.0}, {"date": "2021-08-20", "close": 44.3, "volume": 38678.0}, {"date": "2021-08-23", "close": 44.2, "volume": 51626.0}, {"date": "2021-08-24", "close": 44.2, "volume": 31720.0}, {"date": "2021-08-25", "close": 44.2, "volume": 38661.0}, {"date": "2021-08-26", "close": 44.0, "volume": 37362.0}, {"date": "2021-08-27", "close": 44.45, "volume": 45117.0}, {"date": "2021-08-30", "close": 44.05, "volume": 50663.0}, {"date": "2021-08-31", "close": 44.3, "volume": 63532.0}, {"date": "2021-09-01", "close": 44.0, "volume": 43412.0}, {"date": "2021-09-02", "close": 44.0, "volume": 34616.0}, {"date": "2021-09-03", "close": 44.1, "volume": 26004.0}, {"date": "2021-09-07", "close": 44.15, "volume": 36491.0}, {"date": "2021-09-08", "close": 43.95, "volume": 30715.0}, {"date": "2021-09-09", "close": 44.5, "volume": 39260.0}, {"date": "2021-09-10", "close": 44.15, "volume": 26986.0}, {"date": "2021-09-13", "close": 43.8, "volume": 36700.0}, {"date": "2021-09-14", "close": 43.65, "volume": 28760.0}, {"date": "2021-09-15", "close": 43.6, "volume": 28411.0}, {"date": "2021-09-16", "close": 43.2, "volume": 26732.0}, {"date": "2021-09-17", "close": 42.75, "volume": 26487.0}, {"date": "2021-09-20", "close": 42.55, "volume": 67594.0}, {"date": "2021-09-21", "close": 43.05, "volume": 42755.0}, {"date": "2021-09-22", "close": 43.65, "volume": 31900.0}, {"date": "2021-09-23", "close": 43.6, "volume": 42506.0}, {"date": "2021-09-24", "close": 43.55, "volume": 35202.0}, {"date": "2021-09-27", "close": 43.2, "volume": 35857.0}, {"date": "2021-09-28", "close": 42.95, "volume": 54882.0}, {"date": "2021-09-29", "close": 42.9, "volume": 20350.0}, {"date": "2021-09-30", "close": 42.9, "volume": 28014.0}, {"date": "2021-10-01", "close": 42.75, "volume": 38571.0}, {"date": "2021-10-04", "close": 43.25, "volume": 31610.0}, {"date": "2021-10-05", "close": 43.15, "volume": 37248.0}, {"date": "2021-10-06", "close": 42.75, "volume": 30880.0}, {"date": "2021-10-07", "close": 43.35, "volume": 51165.0}, {"date": "2021-10-08", "close": 43.65, "volume": 19705.0}, {"date": "2021-10-11", "close": 44.2, "volume": 26138.0}, {"date": "2021-10-12", "close": 43.95, "volume": 27944.0}, {"date": "2021-10-13", "close": 43.7, "volume": 44099.0}, {"date": "2021-10-14", "close": 43.35, "volume": 21112.0}, {"date": "2021-10-15", "close": 43.4, "volume": 22776.0}, {"date": "2021-10-18", "close": 43.9, "volume": 42947.0}, {"date": "2021-10-19", "close": 44.05, "volume": 13943.0}, {"date": "2021-10-20", "close": 44.05, "volume": 19177.0}, {"date": "2021-10-21", "close": 45.35, "volume": 177583.0}, {"date": "2021-10-22", "close": 45.35, "volume": 48400.0}, {"date": "2021-10-25", "close": 45.4, "volume": 24025.0}, {"date": "2021-10-26", "close": 44.8, "volume": 36332.0}, {"date": "2021-10-27", "close": 44.75, "volume": 14737.0}, {"date": "2021-10-28", "close": 45.1, "volume": 25559.0}, {"date": "2021-10-29", "close": 45.0, "volume": 23943.0}, {"date": "2021-11-01", "close": 45.95, "volume": 174316.0}, {"date": "2021-11-02", "close": 47.05, "volume": 200487.0}, {"date": "2021-11-03", "close": 47.25, "volume": 66763.0}, {"date": "2021-11-04", "close": 47.1, "volume": 58133.0}, {"date": "2021-11-05", "close": 46.8, "volume": 38051.0}, {"date": "2021-11-08", "close": 47.25, "volume": 42942.0}, {"date": "2021-11-09", "close": 46.7, "volume": 31637.0}, {"date": "2021-11-10", "close": 45.75, "volume": 42139.0}, {"date": "2021-11-11", "close": 45.848, "volume": 30128.0}, {"date": "2021-11-12", "close": 46.65, "volume": 67522.0}, {"date": "2021-11-15", "close": 46.15, "volume": 83023.0}, {"date": "2021-11-16", "close": 45.6, "volume": 34938.0}, {"date": "2021-11-17", "close": 45.25, "volume": 36621.0}, {"date": "2021-11-18", "close": 44.65, "volume": 69342.0}, {"date": "2021-11-19", "close": 44.35, "volume": 49464.0}, {"date": "2021-11-22", "close": 45.1, "volume": 66566.0}, {"date": "2021-11-23", "close": 45.75, "volume": 48736.0}, {"date": "2021-11-24", "close": 45.35, "volume": 49146.0}, {"date": "2021-11-26", "close": 44.475, "volume": 38527.0}, {"date": "2021-11-29", "close": 46.0, "volume": 90340.0}, {"date": "2021-11-30", "close": 45.95, "volume": 50390.0}, {"date": "2021-12-01", "close": 45.6, "volume": 29833.0}, {"date": "2021-12-02", "close": 45.8, "volume": 40406.0}, {"date": "2021-12-03", "close": 45.3, "volume": 29143.0}, {"date": "2021-12-06", "close": 45.25, "volume": 20576.0}, {"date": "2021-12-07", "close": 45.55, "volume": 16408.0}, {"date": "2021-12-08", "close": 45.75, "volume": 22255.0}, {"date": "2021-12-09", "close": 45.25, "volume": 26523.0}, {"date": "2021-12-10", "close": 45.0, "volume": 24356.0}, {"date": "2021-12-13", "close": 44.8, "volume": 24294.0}, {"date": "2021-12-14", "close": 44.05, "volume": 30223.0}, {"date": "2021-12-15", "close": 43.45, "volume": 36713.0}, {"date": "2021-12-16", "close": 42.5, "volume": 63560.0}, {"date": "2021-12-17", "close": 42.85, "volume": 27762.0}, {"date": "2021-12-20", "close": 42.75, "volume": 34147.0}, {"date": "2021-12-21", "close": 42.75, "volume": 54999.0}, {"date": "2021-12-22", "close": 43.3, "volume": 24346.0}, {"date": "2021-12-23", "close": 43.5, "volume": 30744.0}, {"date": "2021-12-27", "close": 44.7, "volume": 58830.0}, {"date": "2021-12-28", "close": 45.0, "volume": 40648.0}, {"date": "2021-12-29", "close": 45.1, "volume": 36219.0}, {"date": "2021-12-30", "close": 44.75, "volume": 35874.0}, {"date": "2021-12-31", "close": 44.6, "volume": 32428.0}, {"date": "2022-01-03", "close": 45.2, "volume": 52324.0}, {"date": "2022-01-04", "close": 45.75, "volume": 37054.0}, {"date": "2022-01-05", "close": 45.15, "volume": 29330.0}, {"date": "2022-01-06", "close": 44.75, "volume": 35206.0}, {"date": "2022-01-07", "close": 45.1, "volume": 30135.0}, {"date": "2022-01-10", "close": 45.95, "volume": 62925.0}, {"date": "2022-01-11", "close": 46.75, "volume": 64872.0}, {"date": "2022-01-12", "close": 47.0, "volume": 67989.0}, {"date": "2022-01-13", "close": 46.4, "volume": 59128.0}, {"date": "2022-01-14", "close": 45.95, "volume": 29004.0}, {"date": "2022-01-18", "close": 46.2, "volume": 70345.0}, {"date": "2022-01-19", "close": 44.65, "volume": 83090.0}, {"date": "2022-01-20", "close": 45.2, "volume": 40268.0}, {"date": "2022-01-21", "close": 44.9, "volume": 54893.0}, {"date": "2022-01-24", "close": 42.4, "volume": 162931.0}, {"date": "2022-01-25", "close": 43.8, "volume": 45784.0}, {"date": "2022-01-26", "close": 44.8, "volume": 102878.0}, {"date": "2022-01-27", "close": 46.1, "volume": 70146.0}, {"date": "2022-01-28", "close": 46.5, "volume": 55762.0}, {"date": "2022-01-31", "close": 47.05, "volume": 36208.0}, {"date": "2022-02-01", "close": 47.7, "volume": 38434.0}, {"date": "2022-02-02", "close": 47.85, "volume": 35840.0}, {"date": "2022-02-03", "close": 46.75, "volume": 40745.0}, {"date": "2022-02-04", "close": 47.25, "volume": 21384.0}, {"date": "2022-02-07", "close": 47.5, "volume": 48692.0}, {"date": "2022-02-08", "close": 47.65, "volume": 38393.0}, {"date": "2022-02-09", "close": 47.4, "volume": 87539.0}, {"date": "2022-02-10", "close": 47.35, "volume": 32411.0}, {"date": "2022-02-11", "close": 46.2, "volume": 77327.0}, {"date": "2022-02-14", "close": 44.75, "volume": 68454.0}, {"date": "2022-02-15", "close": 45.1, "volume": 41788.0}, {"date": "2022-02-16", "close": 45.4, "volume": 28010.0}, {"date": "2022-02-17", "close": 45.45, "volume": 28431.0}, {"date": "2022-02-18", "close": 45.1, "volume": 38657.0}, {"date": "2022-02-22", "close": 44.35, "volume": 49108.0}, {"date": "2022-02-23", "close": 43.65, "volume": 48106.0}, {"date": "2022-02-24", "close": 44.0, "volume": 41505.0}, {"date": "2022-02-25", "close": 44.15, "volume": 25283.0}, {"date": "2022-02-28", "close": 43.7, "volume": 32268.0}, {"date": "2022-03-01", "close": 44.1, "volume": 44699.0}, {"date": "2022-03-02", "close": 44.6, "volume": 32501.0}, {"date": "2022-03-03", "close": 44.25, "volume": 21280.0}, {"date": "2022-03-04", "close": 44.35, "volume": 18897.0}, {"date": "2022-03-07", "close": 44.2955, "volume": 43778.0}, {"date": "2022-03-08", "close": 43.9, "volume": 37412.0}, {"date": "2022-03-09", "close": 44.25, "volume": 30312.0}, {"date": "2022-03-10", "close": 43.95, "volume": 21355.0}, {"date": "2022-03-11", "close": 43.45, "volume": 50658.0}, {"date": "2022-03-14", "close": 42.05, "volume": 40789.0}, {"date": "2022-03-15", "close": 42.7, "volume": 35080.0}, {"date": "2022-03-16", "close": 43.55, "volume": 54479.0}, {"date": "2022-03-17", "close": 43.5, "volume": 40552.0}, {"date": "2022-03-18", "close": 43.05, "volume": 32249.0}, {"date": "2022-03-21", "close": 43.1, "volume": 36437.0}, {"date": "2022-03-22", "close": 42.65, "volume": 49739.0}, {"date": "2022-03-23", "close": 42.3, "volume": 42365.0}, {"date": "2022-03-24", "close": 42.05, "volume": 25706.0}, {"date": "2022-03-25", "close": 41.9, "volume": 23759.0}, {"date": "2022-03-28", "close": 42.0, "volume": 49411.0}, {"date": "2022-03-29", "close": 42.45, "volume": 42753.0}, {"date": "2022-03-30", "close": 42.85, "volume": 21306.0}, {"date": "2022-03-31", "close": 42.35, "volume": 37163.0}, {"date": "2022-04-01", "close": 42.35, "volume": 40093.0}, {"date": "2022-04-04", "close": 42.45, "volume": 27416.0}, {"date": "2022-04-05", "close": 42.35, "volume": 15662.0}, {"date": "2022-04-06", "close": 42.05, "volume": 42133.0}, {"date": "2022-04-07", "close": 42.35, "volume": 26940.0}, {"date": "2022-04-08", "close": 42.45, "volume": 18955.0}, {"date": "2022-04-11", "close": 42.05, "volume": 29322.0}, {"date": "2022-04-12", "close": 42.25, "volume": 25331.0}, {"date": "2022-04-13", "close": 42.3, "volume": 27403.0}, {"date": "2022-04-14", "close": 42.1, "volume": 27435.0}, {"date": "2022-04-18", "close": 41.7, "volume": 33354.0}, {"date": "2022-04-19", "close": 42.35, "volume": 70270.0}, {"date": "2022-04-20", "close": 42.25, "volume": 27664.0}, {"date": "2022-04-21", "close": 42.05, "volume": 19721.0}, {"date": "2022-04-22", "close": 40.65, "volume": 77214.0}, {"date": "2022-04-25", "close": 42.0, "volume": 79207.0}, {"date": "2022-04-26", "close": 42.15, "volume": 31209.0}, {"date": "2022-04-27", "close": 42.45, "volume": 28900.0}, {"date": "2022-04-28", "close": 42.85, "volume": 25373.0}, {"date": "2022-04-29", "close": 42.35, "volume": 23314.0}, {"date": "2022-05-02", "close": 41.35, "volume": 40770.0}, {"date": "2022-05-03", "close": 41.75, "volume": 31070.0}, {"date": "2022-05-04", "close": 42.4, "volume": 12783.0}, {"date": "2022-05-05", "close": 42.25, "volume": 24198.0}, {"date": "2022-05-06", "close": 41.75, "volume": 53141.0}, {"date": "2022-05-09", "close": 41.0, "volume": 56079.0}, {"date": "2022-05-10", "close": 40.9, "volume": 19681.0}, {"date": "2022-05-11", "close": 40.25, "volume": 40561.0}, {"date": "2022-05-12", "close": 35.75, "volume": 170379.0}, {"date": "2022-05-13", "close": 37.65, "volume": 51377.0}, {"date": "2022-05-16", "close": 39.55, "volume": 49276.0}, {"date": "2022-05-17", "close": 39.6, "volume": 21578.0}, {"date": "2022-05-18", "close": 37.95, "volume": 26647.0}, {"date": "2022-05-19", "close": 37.6, "volume": 20303.0}, {"date": "2022-05-20", "close": 37.6, "volume": 22752.0}, {"date": "2022-05-23", "close": 37.8, "volume": 17433.0}, {"date": "2022-05-24", "close": 37.85, "volume": 10693.0}, {"date": "2022-05-25", "close": 37.7, "volume": 29397.0}, {"date": "2022-05-26", "close": 37.9, "volume": 39096.0}, {"date": "2022-05-27", "close": 38.0, "volume": 56611.0}, {"date": "2022-05-31", "close": 38.7, "volume": 36907.0}, {"date": "2022-06-01", "close": 39.25, "volume": 41677.0}, {"date": "2022-06-02", "close": 39.6, "volume": 37234.0}, {"date": "2022-06-03", "close": 39.06, "volume": 17924.0}, {"date": "2022-06-06", "close": 38.95, "volume": 20570.0}, {"date": "2022-06-07", "close": 39.15, "volume": 18253.0}, {"date": "2022-06-08", "close": 39.35, "volume": 28311.0}, {"date": "2022-06-09", "close": 39.5, "volume": 8743.0}, {"date": "2022-06-10", "close": 40.0, "volume": 32265.0}, {"date": "2022-06-13", "close": 37.6, "volume": 57432.0}, {"date": "2022-06-14", "close": 35.9, "volume": 58427.0}, {"date": "2022-06-15", "close": 37.4, "volume": 23583.0}, {"date": "2022-06-16", "close": 34.8, "volume": 58352.0}, {"date": "2022-06-17", "close": 35.1, "volume": 30250.0}, {"date": "2022-06-21", "close": 34.2, "volume": 99952.0}, {"date": "2022-06-22", "close": 33.75, "volume": 40042.0}, {"date": "2022-06-23", "close": 35.0, "volume": 36304.0}, {"date": "2022-06-24", "close": 35.6, "volume": 49298.0}, {"date": "2022-06-27", "close": 36.75, "volume": 23344.0}, {"date": "2022-06-28", "close": 37.3, "volume": 17221.0}, {"date": "2022-06-29", "close": 34.9, "volume": 42807.0}, {"date": "2022-06-30", "close": 34.9, "volume": 35953.0}, {"date": "2022-07-01", "close": 35.1, "volume": 23036.0}, {"date": "2022-07-05", "close": 35.6, "volume": 48578.0}, {"date": "2022-07-06", "close": 36.3, "volume": 51106.0}, {"date": "2022-07-07", "close": 36.0, "volume": 24849.0}, {"date": "2022-07-08", "close": 35.45, "volume": 23116.0}, {"date": "2022-07-11", "close": 35.85, "volume": 35688.0}, {"date": "2022-07-12", "close": 35.7, "volume": 18942.0}, {"date": "2022-07-13", "close": 35.55, "volume": 19005.0}, {"date": "2022-07-14", "close": 35.15, "volume": 18959.0}, {"date": "2022-07-15", "close": 35.0, "volume": 46191.0}, {"date": "2022-07-18", "close": 34.9, "volume": 19700.0}, {"date": "2022-07-19", "close": 34.95, "volume": 26142.0}, {"date": "2022-07-20", "close": 35.15, "volume": 28183.0}, {"date": "2022-07-21", "close": 35.3, "volume": 27775.0}, {"date": "2022-07-22", "close": 35.35, "volume": 22036.0}, {"date": "2022-07-25", "close": 35.75, "volume": 22245.0}, {"date": "2022-07-26", "close": 35.2, "volume": 17365.0}, {"date": "2022-07-27", "close": 35.45, "volume": 16386.0}, {"date": "2022-07-28", "close": 36.1, "volume": 24436.0}, {"date": "2022-07-29", "close": 36.25, "volume": 30089.0}, {"date": "2022-08-01", "close": 36.65, "volume": 42365.0}, {"date": "2022-08-02", "close": 36.5, "volume": 23189.0}, {"date": "2022-08-03", "close": 37.0, "volume": 21450.0}, {"date": "2022-08-04", "close": 35.85, "volume": 47011.0}, {"date": "2022-08-05", "close": 35.75, "volume": 29175.0}, {"date": "2022-08-08", "close": 35.55, "volume": 43349.0}, {"date": "2022-08-09", "close": 35.25, "volume": 49595.0}, {"date": "2022-08-10", "close": 35.9, "volume": 29079.0}, {"date": "2022-08-11", "close": 36.15, "volume": 77308.0}, {"date": "2022-08-12", "close": 36.8, "volume": 47012.0}, {"date": "2022-08-15", "close": 35.95, "volume": 47799.0}, {"date": "2022-08-16", "close": 36.3, "volume": 35221.0}, {"date": "2022-08-17", "close": 36.1, "volume": 28996.0}, {"date": "2022-08-18", "close": 36.15, "volume": 24462.0}, {"date": "2022-08-19", "close": 35.8, "volume": 22860.0}, {"date": "2022-08-22", "close": 36.05, "volume": 27149.0}, {"date": "2022-08-23", "close": 35.6, "volume": 22034.0}, {"date": "2022-08-24", "close": 35.75, "volume": 26186.0}, {"date": "2022-08-25", "close": 35.45, "volume": 20951.0}, {"date": "2022-08-26", "close": 34.995, "volume": 40451.0}, {"date": "2022-08-29", "close": 35.2, "volume": 49619.0}, {"date": "2022-08-30", "close": 35.1, "volume": 33778.0}, {"date": "2022-08-31", "close": 34.9, "volume": 52873.0}, {"date": "2022-09-01", "close": 34.75, "volume": 30968.0}, {"date": "2022-09-02", "close": 34.9, "volume": 19521.0}, {"date": "2022-09-06", "close": 34.8, "volume": 26154.0}, {"date": "2022-09-07", "close": 34.85, "volume": 19535.0}, {"date": "2022-09-08", "close": 34.9, "volume": 19103.0}, {"date": "2022-09-09", "close": 35.15, "volume": 29273.0}, {"date": "2022-09-12", "close": 35.65, "volume": 80964.0}, {"date": "2022-09-13", "close": 35.2, "volume": 54675.0}, {"date": "2022-09-14", "close": 35.5, "volume": 73247.0}, {"date": "2022-09-15", "close": 34.65, "volume": 31512.0}, {"date": "2022-09-16", "close": 34.4, "volume": 36898.0}, {"date": "2022-09-19", "close": 33.85, "volume": 26666.0}, {"date": "2022-09-20", "close": 33.8, "volume": 20267.0}, {"date": "2022-09-21", "close": 33.75, "volume": 24949.0}, {"date": "2022-09-22", "close": 32.6, "volume": 62183.0}, {"date": "2022-09-23", "close": 30.75, "volume": 142461.0}, {"date": "2022-09-26", "close": 30.45, "volume": 50236.0}, {"date": "2022-09-27", "close": 30.85, "volume": 23768.0}, {"date": "2022-09-28", "close": 32.15, "volume": 24573.0}, {"date": "2022-09-29", "close": 30.3, "volume": 35618.0}, {"date": "2022-09-30", "close": 29.7, "volume": 50684.0}, {"date": "2022-10-03", "close": 30.35, "volume": 38530.0}, {"date": "2022-10-04", "close": 32.25, "volume": 51071.0}, {"date": "2022-10-05", "close": 31.35, "volume": 20883.0}, {"date": "2022-10-06", "close": 31.35, "volume": 13009.0}, {"date": "2022-10-07", "close": 31.2, "volume": 20344.0}, {"date": "2022-10-10", "close": 30.6, "volume": 16512.0}, {"date": "2022-10-11", "close": 30.65, "volume": 15587.0}, {"date": "2022-10-12", "close": 30.5, "volume": 18105.0}, {"date": "2022-10-13", "close": 30.75, "volume": 16276.0}, {"date": "2022-10-14", "close": 30.3, "volume": 10141.0}, {"date": "2022-10-17", "close": 30.0, "volume": 22729.0}, {"date": "2022-10-18", "close": 30.0, "volume": 23954.0}, {"date": "2022-10-19", "close": 30.0, "volume": 24747.0}, {"date": "2022-10-20", "close": 30.5, "volume": 25988.0}, {"date": "2022-10-21", "close": 30.4, "volume": 14193.0}, {"date": "2022-10-24", "close": 30.2, "volume": 20066.0}, {"date": "2022-10-25", "close": 30.2, "volume": 48405.0}, {"date": "2022-10-26", "close": 30.65, "volume": 40042.0}, {"date": "2022-10-27", "close": 30.9, "volume": 21733.0}, {"date": "2022-10-28", "close": 31.2, "volume": 28299.0}, {"date": "2022-10-31", "close": 31.4, "volume": 24670.0}, {"date": "2022-11-01", "close": 31.6, "volume": 30277.0}, {"date": "2022-11-02", "close": 31.95, "volume": 37314.0}, {"date": "2022-11-03", "close": 31.75, "volume": 22489.0}, {"date": "2022-11-04", "close": 31.85, "volume": 20971.0}, {"date": "2022-11-07", "close": 31.9495, "volume": 17446.0}, {"date": "2022-11-08", "close": 32.5, "volume": 39366.0}, {"date": "2022-11-09", "close": 32.25, "volume": 18196.0}, {"date": "2022-11-10", "close": 33.25, "volume": 23868.0}, {"date": "2022-11-11", "close": 33.35, "volume": 28622.0}, {"date": "2022-11-14", "close": 32.55, "volume": 48915.0}, {"date": "2022-11-15", "close": 31.95, "volume": 25959.0}, {"date": "2022-11-16", "close": 32.25, "volume": 14276.0}, {"date": "2022-11-17", "close": 32.0, "volume": 19986.0}, {"date": "2022-11-18", "close": 31.75, "volume": 30839.0}, {"date": "2022-11-21", "close": 31.25, "volume": 41998.0}, {"date": "2022-11-22", "close": 31.65, "volume": 44050.0}, {"date": "2022-11-23", "close": 32.0, "volume": 37994.0}, {"date": "2022-11-25", "close": 33.1, "volume": 28583.0}, {"date": "2022-11-28", "close": 33.45, "volume": 86751.0}, {"date": "2022-11-29", "close": 33.4, "volume": 21444.0}, {"date": "2022-11-30", "close": 33.75, "volume": 34663.0}, {"date": "2022-12-01", "close": 33.75, "volume": 35308.0}, {"date": "2022-12-02", "close": 33.4, "volume": 26327.0}, {"date": "2022-12-05", "close": 33.2, "volume": 24603.0}, {"date": "2022-12-06", "close": 32.2, "volume": 42335.0}, {"date": "2022-12-07", "close": 32.5, "volume": 30844.0}, {"date": "2022-12-08", "close": 32.95, "volume": 13790.0}, {"date": "2022-12-09", "close": 33.15, "volume": 31303.0}, {"date": "2022-12-12", "close": 33.05, "volume": 35106.0}, {"date": "2022-12-13", "close": 33.05, "volume": 66685.0}, {"date": "2022-12-14", "close": 32.65, "volume": 18156.0}, {"date": "2022-12-15", "close": 32.45, "volume": 22634.0}, {"date": "2022-12-16", "close": 32.45, "volume": 26234.0}, {"date": "2022-12-19", "close": 31.4, "volume": 33620.0}, {"date": "2022-12-20", "close": 31.25, "volume": 17788.0}, {"date": "2022-12-21", "close": 31.55, "volume": 37417.0}, {"date": "2022-12-22", "close": 31.9, "volume": 26043.0}, {"date": "2022-12-23", "close": 32.65, "volume": 20017.0}, {"date": "2022-12-27", "close": 32.25, "volume": 94380.0}, {"date": "2022-12-28", "close": 31.45, "volume": 34727.0}, {"date": "2022-12-29", "close": 31.3, "volume": 32840.0}, {"date": "2022-12-30", "close": 31.6, "volume": 36775.0}, {"date": "2023-01-03", "close": 32.65, "volume": 28704.0}, {"date": "2023-01-04", "close": 32.35, "volume": 27993.0}, {"date": "2023-01-05", "close": 32.4, "volume": 26893.0}, {"date": "2023-01-06", "close": 32.65, "volume": 30813.0}, {"date": "2023-01-09", "close": 33.25, "volume": 31839.0}, {"date": "2023-01-10", "close": 33.55, "volume": 48935.0}, {"date": "2023-01-11", "close": 33.9, "volume": 72127.0}, {"date": "2023-01-12", "close": 34.05, "volume": 54981.0}, {"date": "2023-01-13", "close": 33.8, "volume": 37517.0}, {"date": "2023-01-17", "close": 33.5, "volume": 37938.0}, {"date": "2023-01-18", "close": 33.55, "volume": 34974.0}, {"date": "2023-01-19", "close": 33.75, "volume": 34996.0}, {"date": "2023-01-20", "close": 33.85, "volume": 29692.0}, {"date": "2023-01-23", "close": 33.95, "volume": 35315.0}, {"date": "2023-01-24", "close": 33.7, "volume": 26296.0}, {"date": "2023-01-25", "close": 33.6, "volume": 28594.0}, {"date": "2023-01-26", "close": 34.35, "volume": 31912.0}, {"date": "2023-01-27", "close": 33.75, "volume": 29339.0}, {"date": "2023-01-30", "close": 34.55, "volume": 48968.0}, {"date": "2023-01-31", "close": 34.35, "volume": 25582.0}, {"date": "2023-02-01", "close": 34.8, "volume": 32190.0}, {"date": "2023-02-02", "close": 34.85, "volume": 46784.0}, {"date": "2023-02-03", "close": 34.7, "volume": 27390.0}, {"date": "2023-02-06", "close": 34.5, "volume": 30485.0}, {"date": "2023-02-07", "close": 34.3, "volume": 33649.0}, {"date": "2023-02-08", "close": 34.1, "volume": 33616.0}, {"date": "2023-02-09", "close": 34.9, "volume": 35669.0}, {"date": "2023-02-10", "close": 35.0, "volume": 32349.0}, {"date": "2023-02-13", "close": 34.95, "volume": 36273.0}, {"date": "2023-02-14", "close": 34.85, "volume": 21767.0}, {"date": "2023-02-15", "close": 34.75, "volume": 15493.0}, {"date": "2023-02-16", "close": 34.75, "volume": 25774.0}, {"date": "2023-02-17", "close": 34.4, "volume": 13682.0}, {"date": "2023-02-21", "close": 33.45, "volume": 55429.0}, {"date": "2023-02-22", "close": 33.65, "volume": 28650.0}, {"date": "2023-02-23", "close": 33.1, "volume": 42632.0}, {"date": "2023-02-24", "close": 32.85, "volume": 39263.0}, {"date": "2023-02-27", "close": 33.2, "volume": 22597.0}, {"date": "2023-02-28", "close": 33.5, "volume": 32495.0}, {"date": "2023-03-01", "close": 33.8, "volume": 27326.0}, {"date": "2023-03-02", "close": 34.55, "volume": 24597.0}, {"date": "2023-03-03", "close": 34.6, "volume": 11384.0}, {"date": "2023-03-06", "close": 34.65, "volume": 45082.0}, {"date": "2023-03-07", "close": 34.7, "volume": 23609.0}, {"date": "2023-03-08", "close": 34.75, "volume": 17950.0}, {"date": "2023-03-09", "close": 33.7, "volume": 32106.0}, {"date": "2023-03-10", "close": 32.55, "volume": 70064.0}, {"date": "2023-03-13", "close": 32.3, "volume": 49249.0}, {"date": "2023-03-14", "close": 32.4, "volume": 22190.0}, {"date": "2023-03-15", "close": 31.7, "volume": 29429.0}, {"date": "2023-03-16", "close": 31.5, "volume": 36494.0}, {"date": "2023-03-17", "close": 30.85, "volume": 45244.0}, {"date": "2023-03-20", "close": 30.4, "volume": 88578.0}, {"date": "2023-03-21", "close": 31.6, "volume": 56568.0}, {"date": "2023-03-22", "close": 31.4, "volume": 27303.0}, {"date": "2023-03-23", "close": 31.05, "volume": 30692.0}, {"date": "2023-03-24", "close": 31.3, "volume": 21748.0}, {"date": "2023-03-27", "close": 31.0, "volume": 25484.0}, {"date": "2023-03-28", "close": 31.375, "volume": 40104.0}, {"date": "2023-03-29", "close": 31.8, "volume": 32133.0}, {"date": "2023-03-30", "close": 32.3, "volume": 32754.0}, {"date": "2023-03-31", "close": 32.125, "volume": 27591.0}, {"date": "2023-04-03", "close": 32.4, "volume": 70966.0}, {"date": "2023-04-04", "close": 32.2, "volume": 31416.0}, {"date": "2023-04-05", "close": 31.9, "volume": 25767.0}, {"date": "2023-04-06", "close": 31.9, "volume": 17782.0}, {"date": "2023-04-10", "close": 32.35, "volume": 29511.0}, {"date": "2023-04-11", "close": 32.55, "volume": 29885.0}, {"date": "2023-04-12", "close": 32.45, "volume": 31114.0}, {"date": "2023-04-13", "close": 33.15, "volume": 38824.0}, {"date": "2023-04-14", "close": 32.9, "volume": 16088.0}, {"date": "2023-04-17", "close": 32.15, "volume": 44839.0}, {"date": "2023-04-18", "close": 31.3, "volume": 68045.0}, {"date": "2023-04-19", "close": 30.95, "volume": 47455.0}, {"date": "2023-04-20", "close": 31.35, "volume": 28729.0}, {"date": "2023-04-21", "close": 31.6, "volume": 21821.0}, {"date": "2023-04-24", "close": 31.5, "volume": 13796.0}, {"date": "2023-04-25", "close": 31.5, "volume": 17193.0}, {"date": "2023-04-26", "close": 31.55, "volume": 14419.0}, {"date": "2023-04-27", "close": 31.65, "volume": 17894.0}, {"date": "2023-04-28", "close": 32.45, "volume": 29580.0}, {"date": "2023-05-01", "close": 32.3, "volume": 26120.0}, {"date": "2023-05-02", "close": 33.225, "volume": 117263.0}, {"date": "2023-05-03", "close": 33.85, "volume": 67303.0}, {"date": "2023-05-04", "close": 33.6, "volume": 45215.0}, {"date": "2023-05-05", "close": 33.35, "volume": 71808.0}, {"date": "2023-05-08", "close": 34.0, "volume": 59571.0}, {"date": "2023-05-09", "close": 33.45, "volume": 46260.0}, {"date": "2023-05-10", "close": 33.3, "volume": 43051.0}, {"date": "2023-05-11", "close": 33.25, "volume": 19550.0}, {"date": "2023-05-12", "close": 33.35, "volume": 52843.0}, {"date": "2023-05-15", "close": 32.5, "volume": 73107.0}, {"date": "2023-05-16", "close": 31.7, "volume": 69942.0}, {"date": "2023-05-17", "close": 32.15, "volume": 26204.0}, {"date": "2023-05-18", "close": 32.35, "volume": 48327.0}, {"date": "2023-05-19", "close": 32.45, "volume": 44194.0}, {"date": "2023-05-22", "close": 32.35, "volume": 39824.0}, {"date": "2023-05-23", "close": 32.25, "volume": 19632.0}, {"date": "2023-05-24", "close": 31.8, "volume": 30820.0}, {"date": "2023-05-25", "close": 31.7, "volume": 14337.0}, {"date": "2023-05-26", "close": 31.9995, "volume": 42719.0}, {"date": "2023-05-30", "close": 32.45, "volume": 34689.0}, {"date": "2023-05-31", "close": 32.45, "volume": 46065.0}, {"date": "2023-06-01", "close": 33.1, "volume": 47858.0}, {"date": "2023-06-02", "close": 33.0, "volume": 46596.0}, {"date": "2023-06-05", "close": 32.85, "volume": 62101.0}, {"date": "2023-06-06", "close": 33.35, "volume": 54163.0}, {"date": "2023-06-07", "close": 33.45, "volume": 45291.0}, {"date": "2023-06-08", "close": 33.025, "volume": 58009.0}, {"date": "2023-06-09", "close": 32.85, "volume": 87173.0}, {"date": "2023-06-12", "close": 33.15, "volume": 92168.0}, {"date": "2023-06-13", "close": 32.85, "volume": 75905.0}, {"date": "2023-06-14", "close": 33.0, "volume": 51979.0}, {"date": "2023-06-15", "close": 32.45, "volume": 67139.0}, {"date": "2023-06-16", "close": 32.5, "volume": 55229.0}, {"date": "2023-06-20", "close": 33.1, "volume": 135928.0}, {"date": "2023-06-21", "close": 33.1, "volume": 74749.0}, {"date": "2023-06-22", "close": 33.3, "volume": 44106.0}, {"date": "2023-06-23", "close": 33.35, "volume": 44490.0}, {"date": "2023-06-26", "close": 33.45, "volume": 66466.0}, {"date": "2023-06-27", "close": 33.5, "volume": 56950.0}, {"date": "2023-06-28", "close": 33.25, "volume": 48219.0}, {"date": "2023-06-29", "close": 33.95, "volume": 74580.0}, {"date": "2023-06-30", "close": 33.4, "volume": 91403.0}, {"date": "2023-07-03", "close": 33.4, "volume": 35472.0}, {"date": "2023-07-05", "close": 33.35, "volume": 50799.0}, {"date": "2023-07-06", "close": 33.35, "volume": 44762.0}, {"date": "2023-07-07", "close": 33.3, "volume": 49951.0}, {"date": "2023-07-10", "close": 33.7, "volume": 75820.0}, {"date": "2023-07-11", "close": 33.6, "volume": 60137.0}, {"date": "2023-07-12", "close": 33.9, "volume": 75643.0}, {"date": "2023-07-13", "close": 34.15, "volume": 71244.0}, {"date": "2023-07-14", "close": 32.95, "volume": 132965.0}, {"date": "2023-07-17", "close": 33.25, "volume": 55433.0}, {"date": "2023-07-18", "close": 33.3, "volume": 55514.0}, {"date": "2023-07-19", "close": 33.3, "volume": 60492.0}, {"date": "2023-07-20", "close": 33.3, "volume": 51358.0}, {"date": "2023-07-21", "close": 33.55, "volume": 54801.0}, {"date": "2023-07-24", "close": 33.45, "volume": 55394.0}, {"date": "2023-07-25", "close": 33.55, "volume": 21210.0}, {"date": "2023-07-26", "close": 33.65, "volume": 38038.0}, {"date": "2023-07-27", "close": 33.75, "volume": 39382.0}, {"date": "2023-07-28", "close": 33.85, "volume": 32141.0}, {"date": "2023-07-31", "close": 33.9, "volume": 59613.0}, {"date": "2023-08-01", "close": 33.95, "volume": 53196.0}, {"date": "2023-08-02", "close": 33.95, "volume": 38753.0}, {"date": "2023-08-03", "close": 33.8, "volume": 64649.0}, {"date": "2023-08-04", "close": 33.95, "volume": 62445.0}, {"date": "2023-08-07", "close": 33.85, "volume": 85178.0}, {"date": "2023-08-08", "close": 34.15, "volume": 54968.0}, {"date": "2023-08-09", "close": 34.15, "volume": 93154.0}, {"date": "2023-08-10", "close": 34.2, "volume": 63454.0}, {"date": "2023-08-11", "close": 34.0, "volume": 76503.0}, {"date": "2023-08-14", "close": 33.65, "volume": 62533.0}, {"date": "2023-08-15", "close": 33.6, "volume": 23283.0}, {"date": "2023-08-16", "close": 33.4, "volume": 38712.0}, {"date": "2023-08-17", "close": 33.35, "volume": 46265.0}, {"date": "2023-08-18", "close": 33.6, "volume": 51369.0}, {"date": "2023-08-21", "close": 33.65, "volume": 29795.0}, {"date": "2023-08-22", "close": 34.05, "volume": 16470.0}, {"date": "2023-08-23", "close": 34.15, "volume": 31165.0}, {"date": "2023-08-24", "close": 33.4, "volume": 75266.0}, {"date": "2023-08-25", "close": 33.95, "volume": 28749.0}, {"date": "2023-08-28", "close": 34.25, "volume": 37614.0}, {"date": "2023-08-29", "close": 34.4, "volume": 56080.0}, {"date": "2023-08-30", "close": 34.45, "volume": 26149.0}, {"date": "2023-08-31", "close": 34.5, "volume": 36661.0}, {"date": "2023-09-01", "close": 34.8, "volume": 48601.0}, {"date": "2023-09-05", "close": 35.4, "volume": 79576.0}, {"date": "2023-09-06", "close": 35.6, "volume": 80972.0}, {"date": "2023-09-07", "close": 35.7, "volume": 57904.0}, {"date": "2023-09-08", "close": 36.0, "volume": 43013.0}, {"date": "2023-09-11", "close": 36.0, "volume": 55763.0}, {"date": "2023-09-12", "close": 35.1, "volume": 81912.0}, {"date": "2023-09-13", "close": 34.95, "volume": 67052.0}, {"date": "2023-09-14", "close": 35.0, "volume": 59388.0}, {"date": "2023-09-15", "close": 34.8, "volume": 41434.0}, {"date": "2023-09-18", "close": 35.25, "volume": 100119.0}, {"date": "2023-09-19", "close": 35.05, "volume": 92848.0}, {"date": "2023-09-20", "close": 35.3, "volume": 39503.0}, {"date": "2023-09-21", "close": 34.95, "volume": 52361.0}, {"date": "2023-09-22", "close": 35.2, "volume": 26066.0}, {"date": "2023-09-25", "close": 35.05, "volume": 40520.0}, {"date": "2023-09-26", "close": 34.75, "volume": 57189.0}, {"date": "2023-09-27", "close": 34.7, "volume": 33887.0}, {"date": "2023-09-28", "close": 34.65, "volume": 30865.0}, {"date": "2023-09-29", "close": 34.75, "volume": 59820.0}, {"date": "2023-10-02", "close": 34.35, "volume": 81725.0}, {"date": "2023-10-03", "close": 34.35, "volume": 68624.0}, {"date": "2023-10-04", "close": 34.2, "volume": 52198.0}, {"date": "2023-10-05", "close": 34.1, "volume": 44906.0}, {"date": "2023-10-06", "close": 34.35, "volume": 55070.0}, {"date": "2023-10-09", "close": 35.2, "volume": 80156.0}, {"date": "2023-10-10", "close": 34.8, "volume": 49165.0}, {"date": "2023-10-11", "close": 34.95, "volume": 66150.0}, {"date": "2023-10-12", "close": 34.5, "volume": 95448.0}, {"date": "2023-10-13", "close": 34.1, "volume": 48754.0}, {"date": "2023-10-16", "close": 33.65, "volume": 85776.0}, {"date": "2023-10-17", "close": 32.85, "volume": 124107.0}, {"date": "2023-10-18", "close": 32.45, "volume": 55426.0}, {"date": "2023-10-19", "close": 32.4, "volume": 61527.0}, {"date": "2023-10-20", "close": 33.0, "volume": 47040.0}, {"date": "2023-10-23", "close": 33.65, "volume": 95357.0}, {"date": "2023-10-24", "close": 34.75, "volume": 128858.0}, {"date": "2023-10-25", "close": 33.55, "volume": 83032.0}, {"date": "2023-10-26", "close": 33.9, "volume": 81056.0}, {"date": "2023-10-27", "close": 34.2, "volume": 64826.0}, {"date": "2023-10-30", "close": 34.3, "volume": 46366.0}, {"date": "2023-10-31", "close": 34.7, "volume": 53643.0}, {"date": "2023-11-01", "close": 35.05, "volume": 81144.0}, {"date": "2023-11-02", "close": 35.55, "volume": 63732.0}, {"date": "2023-11-03", "close": 35.55, "volume": 67586.0}, {"date": "2023-11-06", "close": 34.5, "volume": 98807.0}, {"date": "2023-11-07", "close": 35.15, "volume": 46858.0}, {"date": "2023-11-08", "close": 35.15, "volume": 40324.0}, {"date": "2023-11-09", "close": 35.3, "volume": 55544.0}, {"date": "2023-11-10", "close": 35.8, "volume": 69509.0}, {"date": "2023-11-13", "close": 35.5, "volume": 63936.0}, {"date": "2023-11-14", "close": 35.25, "volume": 47671.0}, {"date": "2023-11-15", "close": 35.1, "volume": 41118.0}, {"date": "2023-11-16", "close": 34.9, "volume": 36389.0}, {"date": "2023-11-17", "close": 35.15, "volume": 37546.0}, {"date": "2023-11-20", "close": 34.35, "volume": 111809.0}, {"date": "2023-11-21", "close": 33.8, "volume": 98245.0}, {"date": "2023-11-22", "close": 34.0, "volume": 82298.0}, {"date": "2023-11-24", "close": 33.75, "volume": 43644.0}, {"date": "2023-11-27", "close": 34.15, "volume": 64685.0}, {"date": "2023-11-28", "close": 34.35, "volume": 26344.0}, {"date": "2023-11-29", "close": 34.35, "volume": 32179.0}, {"date": "2023-11-30", "close": 34.4, "volume": 36627.0}, {"date": "2023-12-01", "close": 34.5, "volume": 41141.0}, {"date": "2023-12-04", "close": 34.5, "volume": 43944.0}, {"date": "2023-12-05", "close": 34.9, "volume": 52708.0}, {"date": "2023-12-06", "close": 34.9, "volume": 58062.0}, {"date": "2023-12-07", "close": 35.0, "volume": 70911.0}, {"date": "2023-12-08", "close": 35.1, "volume": 60923.0}, {"date": "2023-12-11", "close": 35.25, "volume": 77597.0}, {"date": "2023-12-12", "close": 35.25, "volume": 53935.0}, {"date": "2023-12-13", "close": 35.3, "volume": 60583.0}, {"date": "2023-12-14", "close": 35.25, "volume": 68524.0}, {"date": "2023-12-15", "close": 35.0, "volume": 39486.0}, {"date": "2023-12-18", "close": 35.25, "volume": 62612.0}, {"date": "2023-12-19", "close": 35.1, "volume": 65477.0}, {"date": "2023-12-20", "close": 35.0, "volume": 34078.0}, {"date": "2023-12-21", "close": 35.35, "volume": 34085.0}, {"date": "2023-12-22", "close": 35.35, "volume": 37255.0}, {"date": "2023-12-26", "close": 35.85, "volume": 51229.0}, {"date": "2023-12-27", "close": 36.15, "volume": 47544.0}, {"date": "2023-12-28", "close": 36.2, "volume": 57072.0}, {"date": "2023-12-29", "close": 35.7, "volume": 73875.0}, {"date": "2024-01-02", "close": 36.05, "volume": 51002.0}, {"date": "2024-01-03", "close": 36.126, "volume": 36903.0}, {"date": "2024-01-04", "close": 36.25, "volume": 34058.0}, {"date": "2024-01-05", "close": 36.1, "volume": 36711.0}, {"date": "2024-01-08", "close": 36.45, "volume": 60872.0}, {"date": "2024-01-09", "close": 36.45, "volume": 45380.0}, {"date": "2024-01-10", "close": 36.25, "volume": 47873.0}, {"date": "2024-01-11", "close": 36.2, "volume": 57813.0}, {"date": "2024-01-12", "close": 36.225, "volume": 39233.0}, {"date": "2024-01-16", "close": 36.0, "volume": 49709.0}, {"date": "2024-01-17", "close": 35.9, "volume": 29825.0}, {"date": "2024-01-18", "close": 35.8, "volume": 34993.0}, {"date": "2024-01-19", "close": 35.7, "volume": 33020.0}, {"date": "2024-01-22", "close": 35.8, "volume": 43893.0}, {"date": "2024-01-23", "close": 35.95, "volume": 46701.0}, {"date": "2024-01-24", "close": 35.85, "volume": 33742.0}, {"date": "2024-01-25", "close": 36.05, "volume": 36316.0}, {"date": "2024-01-26", "close": 36.2, "volume": 44445.0}, {"date": "2024-01-29", "close": 36.25, "volume": 40910.0}, {"date": "2024-01-30", "close": 36.8, "volume": 69417.0}, {"date": "2024-01-31", "close": 37.4, "volume": 63479.0}, {"date": "2024-02-01", "close": 37.95, "volume": 127304.0}, {"date": "2024-02-02", "close": 37.1, "volume": 125064.0}, {"date": "2024-02-05", "close": 37.35, "volume": 49898.0}, {"date": "2024-02-06", "close": 38.05, "volume": 78696.0}, {"date": "2024-02-07", "close": 38.65, "volume": 133206.0}, {"date": "2024-02-08", "close": 37.95, "volume": 88949.0}, {"date": "2024-02-09", "close": 37.55, "volume": 51971.0}, {"date": "2024-02-12", "close": 38.0, "volume": 84710.0}, {"date": "2024-02-13", "close": 37.3, "volume": 86164.0}, {"date": "2024-02-14", "close": 37.15, "volume": 26104.0}, {"date": "2024-02-15", "close": 36.25, "volume": 147625.0}, {"date": "2024-02-16", "close": 36.0, "volume": 55020.0}, {"date": "2024-02-20", "close": 36.3, "volume": 45887.0}, {"date": "2024-02-21", "close": 35.85, "volume": 39060.0}, {"date": "2024-02-22", "close": 35.3, "volume": 145149.0}, {"date": "2024-02-23", "close": 35.45, "volume": 65003.0}, {"date": "2024-02-26", "close": 35.5, "volume": 78670.0}, {"date": "2024-02-27", "close": 35.55, "volume": 40308.0}, {"date": "2024-02-28", "close": 35.6, "volume": 38519.0}, {"date": "2024-02-29", "close": 35.6, "volume": 68617.0}, {"date": "2024-03-01", "close": 35.55, "volume": 91809.0}, {"date": "2024-03-04", "close": 35.75, "volume": 138948.0}, {"date": "2024-03-05", "close": 35.75, "volume": 79181.0}, {"date": "2024-03-06", "close": 35.8, "volume": 118132.0}, {"date": "2024-03-07", "close": 35.75, "volume": 102031.0}, {"date": "2024-03-08", "close": 35.75, "volume": 78775.0}, {"date": "2024-03-11", "close": 35.7, "volume": 81768.0}, {"date": "2024-03-12", "close": 35.65, "volume": 129558.0}, {"date": "2024-03-13", "close": 35.65, "volume": 80333.0}, {"date": "2024-03-14", "close": 35.4, "volume": 82628.0}, {"date": "2024-03-15", "close": 35.35, "volume": 40090.0}, {"date": "2024-03-18", "close": 35.05, "volume": 77164.0}, {"date": "2024-03-19", "close": 35.2, "volume": 50172.0}, {"date": "2024-03-20", "close": 35.45, "volume": 72285.0}, {"date": "2024-03-21", "close": 35.45, "volume": 73995.0}, {"date": "2024-03-22", "close": 35.3, "volume": 53816.0}, {"date": "2024-03-25", "close": 35.45, "volume": 61212.0}, {"date": "2024-03-26", "close": 35.5, "volume": 97794.0}, {"date": "2024-03-27", "close": 35.5, "volume": 48063.0}, {"date": "2024-03-28", "close": 35.45, "volume": 81250.0}, {"date": "2024-04-01", "close": 35.55, "volume": 70645.0}, {"date": "2024-04-02", "close": 35.5, "volume": 54881.0}, {"date": "2024-04-03", "close": 35.65, "volume": 63890.0}, {"date": "2024-04-04", "close": 35.5, "volume": 69631.0}, {"date": "2024-04-05", "close": 35.55, "volume": 67125.0}, {"date": "2024-04-08", "close": 35.5, "volume": 73102.0}, {"date": "2024-04-09", "close": 35.65, "volume": 92672.0}, {"date": "2024-04-10", "close": 35.5, "volume": 85793.0}, {"date": "2024-04-11", "close": 35.65, "volume": 129117.0}, {"date": "2024-04-12", "close": 35.225, "volume": 63882.0}, {"date": "2024-04-15", "close": 35.0, "volume": 116728.0}, {"date": "2024-04-16", "close": 35.0, "volume": 61790.0}, {"date": "2024-04-17", "close": 35.5, "volume": 130746.0}, {"date": "2024-04-18", "close": 34.95, "volume": 112430.0}, {"date": "2024-04-19", "close": 34.95, "volume": 88551.0}, {"date": "2024-04-22", "close": 34.85, "volume": 76385.0}, {"date": "2024-04-23", "close": 34.95, "volume": 55097.0}, {"date": "2024-04-24", "close": 34.9, "volume": 68690.0}, {"date": "2024-04-25", "close": 35.05, "volume": 96800.0}, {"date": "2024-04-26", "close": 35.1, "volume": 70084.0}, {"date": "2024-04-29", "close": 35.15, "volume": 48952.0}, {"date": "2024-04-30", "close": 35.1, "volume": 60418.0}, {"date": "2024-05-01", "close": 35.2, "volume": 68852.0}, {"date": "2024-05-02", "close": 35.3, "volume": 84848.0}, {"date": "2024-05-03", "close": 35.4, "volume": 97550.0}, {"date": "2024-05-06", "close": 35.4, "volume": 106977.0}, {"date": "2024-05-07", "close": 35.55, "volume": 57574.0}, {"date": "2024-05-08", "close": 35.65, "volume": 88166.0}, {"date": "2024-05-09", "close": 35.7, "volume": 59795.0}, {"date": "2024-05-10", "close": 35.7, "volume": 83297.0}, {"date": "2024-05-13", "close": 35.65, "volume": 92275.0}, {"date": "2024-05-14", "close": 35.8, "volume": 95790.0}, {"date": "2024-05-15", "close": 35.75, "volume": 228715.0}, {"date": "2024-05-16", "close": 35.5, "volume": 108702.0}, {"date": "2024-05-17", "close": 35.4, "volume": 83481.0}, {"date": "2024-05-20", "close": 35.45, "volume": 71888.0}, {"date": "2024-05-21", "close": 35.5, "volume": 66571.0}, {"date": "2024-05-22", "close": 35.4, "volume": 75847.0}, {"date": "2024-05-23", "close": 35.3, "volume": 55656.0}, {"date": "2024-05-24", "close": 35.3, "volume": 44083.0}, {"date": "2024-05-28", "close": 35.4, "volume": 57804.0}, {"date": "2024-05-29", "close": 35.4, "volume": 56190.0}, {"date": "2024-05-30", "close": 35.45, "volume": 51103.0}, {"date": "2024-05-31", "close": 35.45, "volume": 52315.0}, {"date": "2024-06-03", "close": 36.45, "volume": 170800.0}, {"date": "2024-06-04", "close": 36.4, "volume": 67218.0}, {"date": "2024-06-05", "close": 36.05, "volume": 77439.0}, {"date": "2024-06-06", "close": 35.8, "volume": 67749.0}, {"date": "2024-06-07", "close": 35.9, "volume": 54865.0}, {"date": "2024-06-10", "close": 35.65, "volume": 115860.0}, {"date": "2024-06-11", "close": 35.75, "volume": 90915.0}, {"date": "2024-06-12", "close": 35.75, "volume": 107968.0}, {"date": "2024-06-13", "close": 35.9, "volume": 154279.0}, {"date": "2024-06-14", "close": 36.05, "volume": 160617.0}, {"date": "2024-06-17", "close": 35.7, "volume": 81588.0}, {"date": "2024-06-18", "close": 35.65, "volume": 81188.0}, {"date": "2024-06-20", "close": 35.3, "volume": 150469.0}, {"date": "2024-06-21", "close": 35.3, "volume": 55880.0}, {"date": "2024-06-24", "close": 35.45, "volume": 65323.0}, {"date": "2024-06-25", "close": 35.35, "volume": 59427.0}, {"date": "2024-06-26", "close": 35.4, "volume": 61505.0}, {"date": "2024-06-27", "close": 35.5, "volume": 82898.0}, {"date": "2024-06-28", "close": 35.25, "volume": 80401.0}, {"date": "2024-07-01", "close": 35.2, "volume": 105053.0}, {"date": "2024-07-02", "close": 35.45, "volume": 56381.0}, {"date": "2024-07-03", "close": 35.45, "volume": 44850.0}, {"date": "2024-07-05", "close": 35.45, "volume": 78359.0}, {"date": "2024-07-08", "close": 35.4, "volume": 73493.0}, {"date": "2024-07-09", "close": 35.45, "volume": 63295.0}, {"date": "2024-07-10", "close": 35.55, "volume": 66771.0}, {"date": "2024-07-11", "close": 35.4, "volume": 122934.0}, {"date": "2024-07-12", "close": 35.5, "volume": 128495.0}, {"date": "2024-07-15", "close": 35.3, "volume": 78990.0}, {"date": "2024-07-16", "close": 35.05, "volume": 168898.0}, {"date": "2024-07-17", "close": 35.2, "volume": 74457.0}, {"date": "2024-07-18", "close": 35.15, "volume": 134110.0}, {"date": "2024-07-19", "close": 35.15, "volume": 56446.0}, {"date": "2024-07-22", "close": 35.4, "volume": 131777.0}, {"date": "2024-07-23", "close": 35.35, "volume": 122765.0}, {"date": "2024-07-24", "close": 35.4, "volume": 76455.0}, {"date": "2024-07-25", "close": 35.35, "volume": 104158.0}, {"date": "2024-07-26", "close": 35.35, "volume": 67137.0}, {"date": "2024-07-29", "close": 35.05, "volume": 174544.0}, {"date": "2024-07-30", "close": 35.15, "volume": 87552.0}, {"date": "2024-07-31", "close": 35.3, "volume": 120438.0}, {"date": "2024-08-01", "close": 35.2, "volume": 101522.0}, {"date": "2024-08-02", "close": 34.8, "volume": 175147.0}, {"date": "2024-08-05", "close": 34.4, "volume": 260649.0}, {"date": "2024-08-06", "close": 34.55, "volume": 85982.0}, {"date": "2024-08-07", "close": 34.6, "volume": 80281.0}, {"date": "2024-08-08", "close": 34.75, "volume": 69339.0}, {"date": "2024-08-09", "close": 34.75, "volume": 63676.0}, {"date": "2024-08-12", "close": 34.95, "volume": 112069.0}, {"date": "2024-08-13", "close": 34.95, "volume": 151069.0}, {"date": "2024-08-14", "close": 34.9, "volume": 96853.0}, {"date": "2024-08-15", "close": 34.325, "volume": 121044.0}, {"date": "2024-08-16", "close": 34.3, "volume": 64940.0}, {"date": "2024-08-19", "close": 34.4, "volume": 83565.0}, {"date": "2024-08-20", "close": 34.15, "volume": 138012.0}, {"date": "2024-08-21", "close": 34.275, "volume": 88424.0}, {"date": "2024-08-22", "close": 34.4, "volume": 64589.0}, {"date": "2024-08-23", "close": 34.5, "volume": 71419.0}, {"date": "2024-08-26", "close": 34.425, "volume": 81362.0}, {"date": "2024-08-27", "close": 34.4, "volume": 55475.0}, {"date": "2024-08-28", "close": 34.5, "volume": 40164.0}, {"date": "2024-08-29", "close": 34.65, "volume": 73141.0}, {"date": "2024-08-30", "close": 34.45, "volume": 91145.0}, {"date": "2024-09-03", "close": 34.45, "volume": 161519.0}, {"date": "2024-09-04", "close": 34.55, "volume": 102166.0}, {"date": "2024-09-05", "close": 34.55, "volume": 65063.0}, {"date": "2024-09-06", "close": 34.5, "volume": 61216.0}, {"date": "2024-09-09", "close": 34.45, "volume": 111298.0}, {"date": "2024-09-10", "close": 34.5, "volume": 92129.0}, {"date": "2024-09-11", "close": 34.4, "volume": 47903.0}, {"date": "2024-09-12", "close": 34.45, "volume": 68563.0}, {"date": "2024-09-13", "close": 34.45, "volume": 82053.0}, {"date": "2024-09-16", "close": 34.5, "volume": 141074.0}, {"date": "2024-09-17", "close": 34.25, "volume": 83374.0}, {"date": "2024-09-18", "close": 34.05, "volume": 118718.0}, {"date": "2024-09-19", "close": 34.025, "volume": 72727.0}, {"date": "2024-09-20", "close": 33.85, "volume": 120436.0}, {"date": "2024-09-23", "close": 34.1, "volume": 192110.0}, {"date": "2024-09-24", "close": 34.15, "volume": 83521.0}, {"date": "2024-09-25", "close": 34.0, "volume": 88273.0}, {"date": "2024-09-26", "close": 34.15, "volume": 63778.0}, {"date": "2024-09-27", "close": 34.1, "volume": 68333.0}, {"date": "2024-09-30", "close": 34.1, "volume": 115483.0}, {"date": "2024-10-01", "close": 34.2, "volume": 120037.0}, {"date": "2024-10-02", "close": 34.2, "volume": 64576.0}, {"date": "2024-10-03", "close": 34.25, "volume": 123418.0}, {"date": "2024-10-04", "close": 34.3, "volume": 97039.0}, {"date": "2024-10-07", "close": 34.3, "volume": 108176.0}, {"date": "2024-10-08", "close": 34.25, "volume": 58380.0}, {"date": "2024-10-09", "close": 34.35, "volume": 71244.0}, {"date": "2024-10-10", "close": 34.4, "volume": 75350.0}, {"date": "2024-10-11", "close": 34.45, "volume": 87141.0}, {"date": "2024-10-14", "close": 34.55, "volume": 162094.0}, {"date": "2024-10-15", "close": 34.25, "volume": 117800.0}, {"date": "2024-10-16", "close": 34.1, "volume": 157081.0}, {"date": "2024-10-17", "close": 34.05, "volume": 81944.0}, {"date": "2024-10-18", "close": 34.15, "volume": 82546.0}, {"date": "2024-10-21", "close": 34.15, "volume": 60138.0}, {"date": "2024-10-22", "close": 34.15, "volume": 63401.0}, {"date": "2024-10-23", "close": 34.2, "volume": 181193.0}, {"date": "2024-10-24", "close": 34.25, "volume": 200175.0}, {"date": "2024-10-25", "close": 34.3, "volume": 149953.0}, {"date": "2024-10-28", "close": 34.4, "volume": 111195.0}, {"date": "2024-10-29", "close": 34.45, "volume": 113685.0}, {"date": "2024-10-30", "close": 34.6, "volume": 93734.0}, {"date": "2024-10-31", "close": 34.6, "volume": 88674.0}, {"date": "2024-11-01", "close": 34.4, "volume": 173233.0}, {"date": "2024-11-04", "close": 34.35, "volume": 136914.0}, {"date": "2024-11-05", "close": 34.55, "volume": 86718.0}, {"date": "2024-11-06", "close": 34.6, "volume": 101718.0}, {"date": "2024-11-07", "close": 34.75, "volume": 125835.0}, {"date": "2024-11-08", "close": 34.65, "volume": 128039.0}, {"date": "2024-11-11", "close": 34.95, "volume": 137489.0}, {"date": "2024-11-12", "close": 34.9, "volume": 96222.0}, {"date": "2024-11-13", "close": 34.95, "volume": 97529.0}, {"date": "2024-11-14", "close": 34.95, "volume": 155960.0}, {"date": "2024-11-15", "close": 34.5, "volume": 95948.0}, {"date": "2024-11-18", "close": 34.5, "volume": 100991.0}, {"date": "2024-11-19", "close": 34.5, "volume": 87551.0}, {"date": "2024-11-20", "close": 34.45, "volume": 80060.0}, {"date": "2024-11-21", "close": 34.5, "volume": 283302.0}, {"date": "2024-11-22", "close": 34.8, "volume": 122520.0}, {"date": "2024-11-25", "close": 34.75, "volume": 158187.0}, {"date": "2024-11-26", "close": 34.8, "volume": 53035.0}, {"date": "2024-11-27", "close": 35.1, "volume": 102549.0}, {"date": "2024-11-29", "close": 35.25, "volume": 60515.0}, {"date": "2024-12-02", "close": 35.75, "volume": 202166.0}, {"date": "2024-12-03", "close": 34.15, "volume": 726109.0}, {"date": "2024-12-04", "close": 34.3, "volume": 112109.0}, {"date": "2024-12-05", "close": 34.15, "volume": 94263.0}, {"date": "2024-12-06", "close": 34.25, "volume": 97119.0}, {"date": "2024-12-09", "close": 34.05, "volume": 105210.0}, {"date": "2024-12-10", "close": 33.7, "volume": 241433.0}, {"date": "2024-12-11", "close": 33.55, "volume": 128573.0}, {"date": "2024-12-12", "close": 33.95, "volume": 124488.0}, {"date": "2024-12-13", "close": 34.0, "volume": 114819.0}, {"date": "2024-12-16", "close": 33.45, "volume": 203858.0}, {"date": "2024-12-17", "close": 32.85, "volume": 225469.0}, {"date": "2024-12-18", "close": 31.85, "volume": 362250.0}, {"date": "2024-12-19", "close": 32.75, "volume": 207264.0}, {"date": "2024-12-20", "close": 33.1, "volume": 155980.0}, {"date": "2024-12-23", "close": 33.2, "volume": 196545.0}, {"date": "2024-12-24", "close": 33.4, "volume": 132607.0}, {"date": "2024-12-26", "close": 33.5, "volume": 149325.0}, {"date": "2024-12-27", "close": 33.25, "volume": 68834.0}, {"date": "2024-12-30", "close": 33.25, "volume": 136596.0}, {"date": "2024-12-31", "close": 33.2, "volume": 139320.0}, {"date": "2025-01-02", "close": 33.6, "volume": 125501.0}, {"date": "2025-01-03", "close": 33.9, "volume": 114592.0}, {"date": "2025-01-06", "close": 33.75, "volume": 135727.0}, {"date": "2025-01-07", "close": 33.35, "volume": 128057.0}, {"date": "2025-01-08", "close": 33.4, "volume": 64551.0}, {"date": "2025-01-10", "close": 33.5, "volume": 77267.0}, {"date": "2025-01-13", "close": 32.95, "volume": 176897.0}, {"date": "2025-01-14", "close": 33.2, "volume": 71354.0}, {"date": "2025-01-15", "close": 32.95, "volume": 128637.0}, {"date": "2025-01-16", "close": 32.55, "volume": 129353.0}, {"date": "2025-01-17", "close": 32.25, "volume": 225965.0}, {"date": "2025-01-21", "close": 31.7, "volume": 354754.0}, {"date": "2025-01-22", "close": 32.4, "volume": 184856.0}, {"date": "2025-01-23", "close": 32.7, "volume": 131876.0}, {"date": "2025-01-24", "close": 32.75, "volume": 122656.0}, {"date": "2025-01-27", "close": 32.725, "volume": 114058.0}, {"date": "2025-01-28", "close": 32.65, "volume": 150943.0}, {"date": "2025-01-29", "close": 32.35, "volume": 114787.0}, {"date": "2025-01-30", "close": 32.55, "volume": 105717.0}, {"date": "2025-01-31", "close": 32.75, "volume": 123331.0}, {"date": "2025-02-03", "close": 32.9, "volume": 113416.0}, {"date": "2025-02-04", "close": 33.0, "volume": 94557.0}, {"date": "2025-02-05", "close": 33.05, "volume": 85428.0}, {"date": "2025-02-06", "close": 32.95, "volume": 184990.0}, {"date": "2025-02-07", "close": 32.8, "volume": 131767.0}, {"date": "2025-02-10", "close": 32.7, "volume": 137711.0}, {"date": "2025-02-11", "close": 32.75, "volume": 52077.0}, {"date": "2025-02-12", "close": 32.75, "volume": 84970.0}, {"date": "2025-02-13", "close": 32.75, "volume": 239037.0}, {"date": "2025-02-14", "close": 32.55, "volume": 141685.0}, {"date": "2025-02-18", "close": 32.2, "volume": 142468.0}, {"date": "2025-02-19", "close": 31.95, "volume": 157471.0}, {"date": "2025-02-20", "close": 32.0, "volume": 141427.0}, {"date": "2025-02-21", "close": 31.9, "volume": 95279.0}, {"date": "2025-02-24", "close": 31.95, "volume": 68343.0}, {"date": "2025-02-25", "close": 31.85, "volume": 77970.0}, {"date": "2025-02-26", "close": 31.8, "volume": 48683.0}, {"date": "2025-02-27", "close": 31.725, "volume": 68071.0}, {"date": "2025-02-28", "close": 32.0, "volume": 106690.0}, {"date": "2025-03-03", "close": 32.2, "volume": 91381.0}, {"date": "2025-03-04", "close": 32.1, "volume": 72584.0}, {"date": "2025-03-05", "close": 32.2, "volume": 37345.0}, {"date": "2025-03-06", "close": 32.0, "volume": 47940.0}, {"date": "2025-03-07", "close": 31.35, "volume": 288720.0}, {"date": "2025-03-10", "close": 31.05, "volume": 173616.0}, {"date": "2025-03-11", "close": 30.75, "volume": 140626.0}, {"date": "2025-03-12", "close": 30.6, "volume": 126303.0}, {"date": "2025-03-13", "close": 30.725, "volume": 54963.0}, {"date": "2025-03-14", "close": 30.75, "volume": 80764.0}, {"date": "2025-03-17", "close": 30.9, "volume": 138212.0}, {"date": "2025-03-18", "close": 30.15, "volume": 125746.0}, {"date": "2025-03-19", "close": 30.0, "volume": 235186.0}, {"date": "2025-03-20", "close": 30.2, "volume": 46370.0}, {"date": "2025-03-21", "close": 30.15, "volume": 52808.0}, {"date": "2025-03-24", "close": 30.1, "volume": 84769.0}, {"date": "2025-03-25", "close": 30.0, "volume": 68897.0}, {"date": "2025-03-26", "close": 29.65, "volume": 96142.0}, {"date": "2025-03-27", "close": 29.75, "volume": 49573.0}, {"date": "2025-03-28", "close": 29.8, "volume": 43024.0}, {"date": "2025-03-31", "close": 29.55, "volume": 156445.0}, {"date": "2025-04-01", "close": 29.55, "volume": 91515.0}, {"date": "2025-04-02", "close": 29.6, "volume": 75923.0}, {"date": "2025-04-03", "close": 29.3, "volume": 152466.0}, {"date": "2025-04-04", "close": 26.85, "volume": 226482.0}, {"date": "2025-04-07", "close": 26.25, "volume": 246215.0}, {"date": "2025-04-08", "close": 27.45, "volume": 236041.0}, {"date": "2025-04-09", "close": 28.15, "volume": 202220.0}, {"date": "2025-04-10", "close": 26.85, "volume": 89062.0}, {"date": "2025-04-11", "close": 26.8, "volume": 120636.0}, {"date": "2025-04-14", "close": 26.9, "volume": 85462.0}, {"date": "2025-04-15", "close": 27.2, "volume": 62104.0}, {"date": "2025-04-16", "close": 27.3, "volume": 124488.0}, {"date": "2025-04-17", "close": 27.5, "volume": 69568.0}, {"date": "2025-04-21", "close": 26.9, "volume": 73308.0}, {"date": "2025-04-22", "close": 27.3, "volume": 51747.0}, {"date": "2025-04-23", "close": 27.65, "volume": 57288.0}, {"date": "2025-04-24", "close": 28.05, "volume": 55068.0}, {"date": "2025-04-25", "close": 28.15, "volume": 44878.0}, {"date": "2025-04-28", "close": 28.35, "volume": 73963.0}, {"date": "2025-04-29", "close": 28.25, "volume": 54477.0}, {"date": "2025-04-30", "close": 28.2, "volume": 61767.0}, {"date": "2025-05-01", "close": 28.35, "volume": 79507.0}, {"date": "2025-05-02", "close": 28.6, "volume": 87683.0}, {"date": "2025-05-05", "close": 28.5, "volume": 87091.0}, {"date": "2025-05-06", "close": 28.5, "volume": 55413.0}, {"date": "2025-05-07", "close": 28.5, "volume": 60172.0}, {"date": "2025-05-08", "close": 28.75, "volume": 72731.0}, {"date": "2025-05-09", "close": 28.5, "volume": 69099.0}, {"date": "2025-05-12", "close": 28.6, "volume": 83441.0}, {"date": "2025-05-13", "close": 28.7, "volume": 82923.0}, {"date": "2025-05-14", "close": 28.75, "volume": 99495.0}, {"date": "2025-05-15", "close": 28.4, "volume": 77784.0}, {"date": "2025-05-16", "close": 28.4, "volume": 43374.0}, {"date": "2025-05-19", "close": 28.4, "volume": 81608.0}, {"date": "2025-05-20", "close": 28.3, "volume": 68807.0}, {"date": "2025-05-21", "close": 28.15, "volume": 115468.0}, {"date": "2025-05-22", "close": 28.45, "volume": 75583.0}, {"date": "2025-05-23", "close": 28.7, "volume": 52407.0}, {"date": "2025-05-27", "close": 28.75, "volume": 69684.0}, {"date": "2025-05-28", "close": 28.6, "volume": 70208.0}, {"date": "2025-05-29", "close": 28.6, "volume": 56208.0}, {"date": "2025-05-30", "close": 28.95, "volume": 71197.0}, {"date": "2025-06-02", "close": 29.1, "volume": 96258.0}, {"date": "2025-06-03", "close": 28.7, "volume": 152447.0}, {"date": "2025-06-04", "close": 28.55, "volume": 152775.0}, {"date": "2025-06-05", "close": 28.65, "volume": 48732.0}, {"date": "2025-06-06", "close": 28.55, "volume": 79248.0}, {"date": "2025-06-09", "close": 28.85, "volume": 58181.0}, {"date": "2025-06-10", "close": 28.85, "volume": 29684.0}, {"date": "2025-06-11", "close": 28.7, "volume": 54045.0}, {"date": "2025-06-12", "close": 28.675, "volume": 72098.0}, {"date": "2025-06-13", "close": 28.45, "volume": 77732.0}, {"date": "2025-06-16", "close": 28.05, "volume": 117387.0}, {"date": "2025-06-17", "close": 27.75, "volume": 79590.0}, {"date": "2025-06-18", "close": 27.55, "volume": 100879.0}, {"date": "2025-06-20", "close": 27.4, "volume": 104885.0}, {"date": "2025-06-23", "close": 27.75, "volume": 68728.0}, {"date": "2025-06-24", "close": 27.7, "volume": 142990.0}, {"date": "2025-06-25", "close": 27.85, "volume": 61493.0}, {"date": "2025-06-26", "close": 27.85, "volume": 114652.0}, {"date": "2025-06-27", "close": 27.9, "volume": 58300.0}, {"date": "2025-06-30", "close": 28.25, "volume": 98600.0}, {"date": "2025-07-01", "close": 28.3, "volume": 75778.0}, {"date": "2025-07-02", "close": 28.55, "volume": 120527.0}, {"date": "2025-07-03", "close": 28.45, "volume": 43452.0}, {"date": "2025-07-07", "close": 28.4, "volume": 94241.0}, {"date": "2025-07-08", "close": 28.35, "volume": 52473.0}, {"date": "2025-07-09", "close": 28.35, "volume": 92265.0}, {"date": "2025-07-10", "close": 28.4, "volume": 75244.0}, {"date": "2025-07-11", "close": 28.4, "volume": 73676.0}, {"date": "2025-07-14", "close": 28.2, "volume": 152446.0}, {"date": "2025-07-15", "close": 27.75, "volume": 103376.0}, {"date": "2025-07-16", "close": 27.75, "volume": 93468.0}, {"date": "2025-07-17", "close": 27.85, "volume": 77873.0}, {"date": "2025-07-18", "close": 27.85, "volume": 43767.0}, {"date": "2025-07-21", "close": 27.6, "volume": 120549.0}, {"date": "2025-07-22", "close": 27.8, "volume": 82897.0}, {"date": "2025-07-23", "close": 27.55, "volume": 119978.0}, {"date": "2025-07-24", "close": 27.25, "volume": 253253.0}, {"date": "2025-07-25", "close": 27.55, "volume": 112596.0}, {"date": "2025-07-28", "close": 27.65, "volume": 134349.0}, {"date": "2025-07-29", "close": 27.85, "volume": 67991.0}, {"date": "2025-07-30", "close": 27.9, "volume": 90143.0}, {"date": "2025-07-31", "close": 27.9, "volume": 119536.0}, {"date": "2025-08-01", "close": 27.85, "volume": 122103.0}, {"date": "2025-08-04", "close": 27.85, "volume": 81071.0}, {"date": "2025-08-05", "close": 27.75, "volume": 103574.0}, {"date": "2025-08-06", "close": 27.75, "volume": 71306.0}, {"date": "2025-08-07", "close": 27.45, "volume": 152351.0}, {"date": "2025-08-08", "close": 27.2, "volume": 127257.0}, {"date": "2025-08-11", "close": 27.3, "volume": 99986.0}, {"date": "2025-08-12", "close": 27.7, "volume": 174635.0}, {"date": "2025-08-13", "close": 27.75, "volume": 144552.0}, {"date": "2025-08-14", "close": 28.0, "volume": 139940.0}, {"date": "2025-08-15", "close": 27.35, "volume": 97163.0}, {"date": "2025-08-18", "close": 27.3, "volume": 111230.0}, {"date": "2025-08-19", "close": 27.4, "volume": 83495.0}, {"date": "2025-08-20", "close": 27.55, "volume": 94385.0}, {"date": "2025-08-21", "close": 27.5, "volume": 85296.0}, {"date": "2025-08-22", "close": 27.4, "volume": 67181.0}, {"date": "2025-08-25", "close": 27.1, "volume": 117646.0}, {"date": "2025-08-26", "close": 27.3, "volume": 104400.0}, {"date": "2025-08-27", "close": 27.4, "volume": 75568.0}, {"date": "2025-08-28", "close": 27.4, "volume": 74066.0}, {"date": "2025-08-29", "close": 27.8, "volume": 121797.0}, {"date": "2025-09-02", "close": 27.8, "volume": 126237.0}, {"date": "2025-09-03", "close": 28.1, "volume": 142060.0}, {"date": "2025-09-04", "close": 27.9, "volume": 61601.0}, {"date": "2025-09-05", "close": 27.95, "volume": 55661.0}, {"date": "2025-09-08", "close": 27.8, "volume": 98962.0}, {"date": "2025-09-09", "close": 28.05, "volume": 125763.0}, {"date": "2025-09-10", "close": 28.15, "volume": 140082.0}, {"date": "2025-09-11", "close": 28.15, "volume": 101245.0}, {"date": "2025-09-12", "close": 28.25, "volume": 92364.0}, {"date": "2025-09-15", "close": 28.5, "volume": 69316.0}, {"date": "2025-09-16", "close": 27.45, "volume": 141821.0}, {"date": "2025-09-17", "close": 26.95, "volume": 168156.0}, {"date": "2025-09-18", "close": 26.55, "volume": 179992.0}, {"date": "2025-09-19", "close": 26.7, "volume": 123543.0}, {"date": "2025-09-22", "close": 26.75, "volume": 77356.0}, {"date": "2025-09-23", "close": 26.95, "volume": 73552.0}, {"date": "2025-09-24", "close": 26.85, "volume": 91981.0}, {"date": "2025-09-25", "close": 26.55, "volume": 105947.0}, {"date": "2025-09-26", "close": 26.55, "volume": 88216.0}, {"date": "2025-09-29", "close": 26.25, "volume": 103855.0}, {"date": "2025-09-30", "close": 26.5, "volume": 146598.0}, {"date": "2025-10-01", "close": 26.45, "volume": 110109.0}, {"date": "2025-10-02", "close": 26.4, "volume": 123110.0}, {"date": "2025-10-03", "close": 26.35, "volume": 102164.0}, {"date": "2025-10-06", "close": 26.2, "volume": 125993.0}, {"date": "2025-10-07", "close": 26.1, "volume": 128927.0}, {"date": "2025-10-08", "close": 26.3, "volume": 96399.0}, {"date": "2025-10-09", "close": 26.2, "volume": 85536.0}, {"date": "2025-10-10", "close": 25.95, "volume": 73578.0}, {"date": "2025-10-13", "close": 25.75, "volume": 96099.0}, {"date": "2025-10-14", "close": 25.55, "volume": 82109.0}, {"date": "2025-10-15", "close": 24.89, "volume": 203396.0}, {"date": "2025-10-16", "close": 24.6, "volume": 192406.0}, {"date": "2025-10-17", "close": 24.5, "volume": 188171.0}, {"date": "2025-10-20", "close": 24.25, "volume": 313503.0}, {"date": "2025-10-21", "close": 24.45, "volume": 166585.0}, {"date": "2025-10-22", "close": 24.65, "volume": 86822.0}, {"date": "2025-10-23", "close": 24.65, "volume": 97141.0}, {"date": "2025-10-24", "close": 25.1, "volume": 108015.0}, {"date": "2025-10-27", "close": 24.8, "volume": 87003.0}, {"date": "2025-10-28", "close": 24.7, "volume": 72907.0}, {"date": "2025-10-29", "close": 24.55, "volume": 105952.0}, {"date": "2025-10-30", "close": 24.6, "volume": 56262.0}, {"date": "2025-10-31", "close": 24.75, "volume": 97143.0}, {"date": "2025-11-03", "close": 24.65, "volume": 129861.0}, {"date": "2025-11-04", "close": 24.8, "volume": 207022.0}, {"date": "2025-11-05", "close": 24.7, "volume": 93237.0}, {"date": "2025-11-06", "close": 24.65, "volume": 80435.0}, {"date": "2025-11-07", "close": 24.6, "volume": 103193.0}, {"date": "2025-11-10", "close": 24.45, "volume": 140910.0}, {"date": "2025-11-11", "close": 24.3, "volume": 97844.0}, {"date": "2025-11-12", "close": 24.3, "volume": 99505.0}, {"date": "2025-11-13", "close": 24.15, "volume": 130831.0}, {"date": "2025-11-14", "close": 23.85, "volume": 109605.0}, {"date": "2025-11-17", "close": 23.25, "volume": 194020.0}, {"date": "2025-11-18", "close": 22.8, "volume": 206942.0}, {"date": "2025-11-19", "close": 22.35, "volume": 244701.0}, {"date": "2025-11-20", "close": 22.2, "volume": 228258.0}, {"date": "2025-11-21", "close": 22.35, "volume": 188293.0}, {"date": "2025-11-24", "close": 22.65, "volume": 319002.0}, {"date": "2025-11-25", "close": 23.0, "volume": 270055.0}, {"date": "2025-11-26", "close": 23.05, "volume": 121673.0}, {"date": "2025-11-28", "close": 23.35, "volume": 86784.0}, {"date": "2025-12-01", "close": 23.0, "volume": 167859.0}, {"date": "2025-12-02", "close": 23.1, "volume": 197794.0}, {"date": "2025-12-03", "close": 23.15, "volume": 112163.0}, {"date": "2025-12-04", "close": 23.05, "volume": 120509.0}, {"date": "2025-12-05", "close": 22.9, "volume": 179417.0}, {"date": "2025-12-08", "close": 22.95, "volume": 128457.0}, {"date": "2025-12-09", "close": 23.1, "volume": 113292.0}, {"date": "2025-12-10", "close": 22.85, "volume": 233202.0}, {"date": "2025-12-11", "close": 22.7, "volume": 220034.0}, {"date": "2025-12-12", "close": 23.0, "volume": 311289.0}, {"date": "2025-12-15", "close": 23.1, "volume": 236288.0}, {"date": "2025-12-16", "close": 22.95, "volume": 159639.0}, {"date": "2025-12-17", "close": 22.8, "volume": 106837.0}, {"date": "2025-12-18", "close": 22.9, "volume": 113658.0}, {"date": "2025-12-19", "close": 22.95, "volume": 88959.0}, {"date": "2025-12-22", "close": 23.0, "volume": 100959.0}, {"date": "2025-12-23", "close": 23.1, "volume": 109072.0}, {"date": "2025-12-24", "close": 23.15, "volume": 71386.0}, {"date": "2025-12-26", "close": 23.3, "volume": 102334.0}, {"date": "2025-12-29", "close": 23.1, "volume": 127652.0}, {"date": "2025-12-30", "close": 23.75, "volume": 163884.0}, {"date": "2025-12-31", "close": 24.0, "volume": 209640.0}, {"date": "2026-01-02", "close": 23.75, "volume": 119362.0}, {"date": "2026-01-05", "close": 23.5, "volume": 165894.0}, {"date": "2026-01-06", "close": 23.7, "volume": 70774.0}, {"date": "2026-01-07", "close": 23.45, "volume": 52135.0}, {"date": "2026-01-08", "close": 23.55, "volume": 44223.0}, {"date": "2026-01-09", "close": 23.5, "volume": 63357.0}, {"date": "2026-01-12", "close": 23.5, "volume": 95906.0}, {"date": "2026-01-13", "close": 23.75, "volume": 67570.0}, {"date": "2026-01-14", "close": 23.75, "volume": 75537.0}, {"date": "2026-01-15", "close": 23.25, "volume": 118017.0}, {"date": "2026-01-16", "close": 23.15, "volume": 83706.0}, {"date": "2026-01-20", "close": 22.85, "volume": 100629.0}, {"date": "2026-01-21", "close": 23.05, "volume": 38528.0}, {"date": "2026-01-22", "close": 23.1, "volume": 56890.0}, {"date": "2026-01-23", "close": 23.05, "volume": 57578.0}, {"date": "2026-01-26", "close": 22.95, "volume": 73502.0}, {"date": "2026-01-27", "close": 22.8, "volume": 59202.0}, {"date": "2026-01-28", "close": 22.8, "volume": 66917.0}, {"date": "2026-01-29", "close": 22.65, "volume": 79988.0}, {"date": "2026-01-30", "close": 22.45, "volume": 185341.0}, {"date": "2026-02-02", "close": 22.0, "volume": 165733.0}, {"date": "2026-02-03", "close": 21.75, "volume": 240366.0}, {"date": "2026-02-04", "close": 21.7, "volume": 87462.0}, {"date": "2026-02-05", "close": 21.2, "volume": 142175.0}, {"date": "2026-02-06", "close": 21.0, "volume": 104097.0}, {"date": "2026-02-09", "close": 20.7, "volume": 168714.0}, {"date": "2026-02-10", "close": 20.2, "volume": 141532.0}, {"date": "2026-02-11", "close": 20.55, "volume": 113659.0}, {"date": "2026-02-12", "close": 20.45, "volume": 85819.0}, {"date": "2026-02-13", "close": 20.35, "volume": 47728.0}, {"date": "2026-02-17", "close": 19.9, "volume": 223336.0}, {"date": "2026-02-18", "close": 19.75, "volume": 390747.0}, {"date": "2026-02-19", "close": 19.45, "volume": 96843.0}, {"date": "2026-02-20", "close": 19.15, "volume": 109370.0}, {"date": "2026-02-23", "close": 18.65, "volume": 173456.0}, {"date": "2026-02-24", "close": 18.65, "volume": 101486.0}, {"date": "2026-02-25", "close": 18.4, "volume": 150468.0}, {"date": "2026-02-26", "close": 17.4, "volume": 343340.0}, {"date": "2026-02-27", "close": 16.75, "volume": 306445.0}, {"date": "2026-03-02", "close": 17.2, "volume": 149032.0}, {"date": "2026-03-03", "close": 16.9, "volume": 209844.0}, {"date": "2026-03-04", "close": 16.45, "volume": 257393.0}, {"date": "2026-03-05", "close": 16.5, "volume": 173857.0}, {"date": "2026-03-06", "close": 15.6, "volume": 397888.0}, {"date": "2026-03-09", "close": 15.55, "volume": 281299.0}, {"date": "2026-03-10", "close": 16.4, "volume": 194442.0}, {"date": "2026-03-11", "close": 16.9, "volume": 187845.0}, {"date": "2026-03-12", "close": 16.55, "volume": 281272.0}, {"date": "2026-03-13", "close": 16.15, "volume": 85004.0}, {"date": "2026-03-16", "close": 16.2, "volume": 74408.0}, {"date": "2026-03-17", "close": 15.7, "volume": 114759.0}, {"date": "2026-03-18", "close": 15.5, "volume": 164858.0}, {"date": "2026-03-19", "close": 16.3, "volume": 189903.0}, {"date": "2026-03-20", "close": 15.9, "volume": 172141.0}, {"date": "2026-03-23", "close": 15.7, "volume": 328709.0}, {"date": "2026-03-24", "close": 15.76, "volume": 206188.0}, {"date": "2026-03-25", "close": 16.32, "volume": 72859.0}, {"date": "2026-03-26", "close": 17.02, "volume": 140349.0}, {"date": "2026-03-27", "close": 16.85, "volume": 54133.0}, {"date": "2026-03-30", "close": 16.73, "volume": 76859.0}, {"date": "2026-03-31", "close": 17.18, "volume": 89215.0}, {"date": "2026-04-01", "close": 17.07, "volume": 169096.0}, {"date": "2026-04-02", "close": 16.75, "volume": 209108.0}, {"date": "2026-04-06", "close": 16.86, "volume": 85535.0}, {"date": "2026-04-07", "close": 17.05, "volume": 78702.0}, {"date": "2026-04-08", "close": 17.57, "volume": 120587.0}, {"date": "2026-04-09", "close": 17.61, "volume": 173677.0}, {"date": "2026-04-10", "close": 17.6, "volume": 43892.0}, {"date": "2026-04-13", "close": 17.69, "volume": 155186.0}, {"date": "2026-04-14", "close": 17.5, "volume": 130315.0}, {"date": "2026-04-15", "close": 17.46, "volume": 85438.0}, {"date": "2026-04-16", "close": 17.5, "volume": 67053.0}, {"date": "2026-04-17", "close": 17.77, "volume": 52892.0}, {"date": "2026-04-20", "close": 17.98, "volume": 88924.0}, {"date": "2026-04-21", "close": 18.05, "volume": 43968.0}, {"date": "2026-04-22", "close": 18.08, "volume": 39653.0}, {"date": "2026-04-23", "close": 18.04, "volume": 66563.0}, {"date": "2026-04-24", "close": 18.11, "volume": 46837.0}, {"date": "2026-04-27", "close": 18.32, "volume": 53570.0}, {"date": "2026-04-28", "close": 18.4, "volume": 96154.0}, {"date": "2026-04-29", "close": 18.5, "volume": 99478.0}, {"date": "2026-04-30", "close": 18.63, "volume": 176367.0}, {"date": "2026-05-01", "close": 18.76, "volume": 157219.0}, {"date": "2026-05-04", "close": 18.65, "volume": 163063.0}, {"date": "2026-05-05", "close": 18.86, "volume": 88930.0}, {"date": "2026-05-06", "close": 19.0, "volume": 195846.0}, {"date": "2026-05-07", "close": 19.03, "volume": 57821.0}, {"date": "2026-05-08", "close": 19.21, "volume": 59158.0}, {"date": "2026-05-11", "close": 19.36, "volume": 67798.0}, {"date": "2026-05-12", "close": 19.24, "volume": 80422.0}, {"date": "2026-05-13", "close": 19.34, "volume": 70190.0}, {"date": "2026-05-14", "close": 19.48, "volume": 95435.0}, {"date": "2026-05-15", "close": 19.11, "volume": 81207.0}, {"date": "2026-05-18", "close": 19.06, "volume": 95926.0}, {"date": "2026-05-19", "close": 18.9, "volume": 64809.0}, {"date": "2026-05-20", "close": 18.84, "volume": 113160.0}, {"date": "2026-05-21", "close": 18.92, "volume": 35863.0}, {"date": "2026-05-22", "close": 18.82, "volume": 45329.0}, {"date": "2026-05-26", "close": 18.56, "volume": 110683.0}, {"date": "2026-05-27", "close": 18.43, "volume": 59429.0}, {"date": "2026-05-28", "close": 18.44, "volume": 38205.0}, {"date": "2026-05-29", "close": 18.59, "volume": 68809.0}, {"date": "2026-06-01", "close": 18.46, "volume": 114465.0}, {"date": "2026-06-02", "close": 18.48, "volume": 114743.0}, {"date": "2026-06-03", "close": 18.29, "volume": 70707.0}, {"date": "2026-06-04", "close": 18.3, "volume": 62691.0}, {"date": "2026-06-05", "close": 18.07, "volume": 59697.0}, {"date": "2026-06-08", "close": 18.25, "volume": 61527.0}, {"date": "2026-06-09", "close": 18.153, "volume": 29992.0}, {"date": "2026-06-10", "close": 17.91, "volume": 35020.0}, {"date": "2026-06-11", "close": 17.88, "volume": 87124.0}, {"date": "2026-06-12", "close": 17.93, "volume": 101438.0}, {"date": "2026-06-15", "close": 17.55, "volume": 90025.0}, {"date": "2026-06-16", "close": 17.44, "volume": 109246.0}, {"date": "2026-06-17", "close": 17.15, "volume": 159217.0}, {"date": "2026-06-18", "close": 17.23, "volume": 83798.0}, {"date": "2026-06-22", "close": 17.18, "volume": 57217.0}, {"date": "2026-06-23", "close": 17.17, "volume": 194757.0}, {"date": "2026-06-24", "close": 17.17, "volume": 57036.0}, {"date": "2026-06-25", "close": 17.19, "volume": 56600.0}, {"date": "2026-06-26", "close": 17.41, "volume": 84318.0}, {"date": "2026-06-29", "close": 17.66, "volume": 62773.0}, {"date": "2026-06-30", "close": 17.55, "volume": 114826.0}, {"date": "2026-07-01", "close": 17.65, "volume": 65503.0}, {"date": "2026-07-02", "close": 17.79, "volume": 64888.0}, {"date": "2026-07-06", "close": 17.85, "volume": 109090.0}, {"date": "2026-07-07", "close": 17.85, "volume": 71527.0}, {"date": "2026-07-08", "close": 17.83, "volume": 65776.0}, {"date": "2026-07-09", "close": 17.91, "volume": 74316.0}, {"date": "2026-07-10", "close": 18.03, "volume": 261710.0}, {"date": "2026-07-13", "close": 17.74, "volume": 75231.0}, {"date": "2026-07-14", "close": 17.72, "volume": 63340.0}, {"date": "2026-07-15", "close": 17.38, "volume": 95615.0}, {"date": "2026-07-16", "close": 17.42, "volume": 71835.0}, {"date": "2026-07-17", "close": 17.12, "volume": 138004.0}, {"date": "2026-07-20", "close": 17.39, "volume": 143559.0}, {"date": "2026-07-21", "close": 17.46, "volume": 58771.0}, {"date": "2026-07-22", "close": 17.71, "volume": 64863.0}, {"date": "2026-07-23", "close": 17.64, "volume": 112997.0}, {"date": "2026-07-24", "close": 17.57, "volume": 96019.0}, {"date": "2026-07-27", "close": 18.35, "volume": 149841.0}, {"date": "2026-07-28", "close": 18.7, "volume": 202419.0}, {"date": "2026-07-29", "close": 18.52, "volume": 65756.0}, {"date": "2026-07-30", "close": 18.9, "volume": 110952.0}, {"date": "2026-07-31", "close": 18.81, "volume": 111026.0}, {"date": "2026-08-03", "close": 18.72, "volume": 82848.0}, {"date": "2026-08-04", "close": 18.8, "volume": 79231.0}, {"date": "2026-08-05", "close": 18.66, "volume": 44027.0}, {"date": "2026-08-06", "close": 18.6, "volume": 55950.0}, {"date": "2026-08-07", "close": 18.95, "volume": 36361.0}, {"date": "2026-08-10", "close": 18.95, "volume": 52226.0}, {"date": "2026-08-11", "close": 19.16, "volume": 88912.0}, {"date": "2026-08-12", "close": 19.16, "volume": 66068.0}, {"date": "2026-08-13", "close": 19.28, "volume": 86158.0}, {"date": "2026-08-14", "close": 19.28, "volume": 59661.0}, {"date": "2026-08-17", "close": 19.31, "volume": 86905.0}, {"date": "2026-08-18", "close": 19.34, "volume": 60987.0}, {"date": "2026-08-19", "close": 19.39, "volume": 34049.0}, {"date": "2026-08-20", "close": 19.4, "volume": 53779.0}, {"date": "2026-08-21", "close": 19.49, "volume": 55327.0}, {"date": "2026-08-24", "close": 19.59, "volume": 98463.0}, {"date": "2026-08-25", "close": 19.46, "volume": 58858.0}, {"date": "2026-08-26", "close": 19.4, "volume": 50786.0}, {"date": "2026-08-27", "close": 19.41, "volume": 46341.0}, {"date": "2026-08-28", "close": 19.27, "volume": 39593.0}, {"date": "2026-08-31", "close": 18.86, "volume": 152476.0}, {"date": "2026-09-01", "close": 18.91, "volume": 88855.0}, {"date": "2026-09-02", "close": 18.93, "volume": 34444.0}, {"date": "2026-09-03", "close": 18.97, "volume": 33265.0}, {"date": "2026-09-04", "close": 19.45, "volume": 49381.0}, {"date": "2026-09-08", "close": 19.36, "volume": 60799.0}, {"date": "2026-09-09", "close": 19.38, "volume": 41895.0}, {"date": "2026-09-10", "close": 19.35, "volume": 71107.0}, {"date": "2026-09-11", "close": 19.52, "volume": 67031.0}, {"date": "2026-09-14", "close": 19.31, "volume": 49739.0}, {"date": "2026-09-15", "close": 19.13, "volume": 79189.0}, {"date": "2026-09-16", "close": 19.19, "volume": 60964.0}, {"date": "2026-09-17", "close": 19.32, "volume": 55858.0}, {"date": "2026-09-18", "close": 19.23, "volume": 65062.0}, {"date": "2026-09-21", "close": 19.57, "volume": 200039.0}, {"date": "2026-09-22", "close": 19.51, "volume": 117573.0}, {"date": "2026-09-23", "close": 19.42, "volume": 93808.0}, {"date": "2026-09-24", "close": 19.36, "volume": 52656.0}, {"date": "2026-09-25", "close": 19.27, "volume": 29421.0}, {"date": "2026-09-28", "close": 19.16, "volume": 31976.0}, {"date": "2026-09-29", "close": 19.15, "volume": 144118.0}, {"date": "2026-09-30", "close": 19.22, "volume": 46678.0}, {"date": "2026-10-01", "close": 19.18, "volume": 92214.0}, {"date": "2026-10-02", "close": 19.31, "volume": 109055.0}, {"date": "2026-10-05", "close": 19.3, "volume": 113898.0}, {"date": "2026-10-06", "close": 19.13, "volume": 190850.0}, {"date": "2026-10-07", "close": 18.97, "volume": 174792.0}, {"date": "2026-10-08", "close": 18.99, "volume": 239729.0}, {"date": "2026-10-09", "close": 18.94, "volume": 142749.0}, {"date": "2026-10-12", "close": 18.89, "volume": 108564.0}, {"date": "2026-10-13", "close": 18.84, "volume": 124495.0}, {"date": "2026-10-14", "close": 18.74, "volume": 53120.0}, {"date": "2026-10-15", "close": 18.48, "volume": 46266.0}, {"date": "2026-10-16", "close": 18.21, "volume": 90858.0}, {"date": "2026-10-19", "close": 17.69, "volume": 95321.0}, {"date": "2026-10-20", "close": 17.04, "volume": 142246.0}, {"date": "2026-10-21", "close": 17.03, "volume": 63195.0}], "refreshing": true}