{"ticker": "AROW", "overview": {"cik": "717538", "ticker": "AROW", "name": "ARROW FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001463249-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001463249-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001692175-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001463249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001692175-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001692175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001463247-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001692175-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000717538-26-000117", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-31", "title": "Institutional holdings (13F)", "accession": "0000717538-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000717538-26-000110", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-14", "title": "Form 11-K", "accession": "0000717538-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002143460-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000717538-26-000100", "price_sensitive": true}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0000717538-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001463247-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001692175-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001692175-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001288542-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002044148-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001594166-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002043837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002099655-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001184681-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002044126-26-000018", "price_sensitive": false}]}, "description": "ARROW FINANCIAL CORP trades as AROW on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 328 insider filings for the company, from August 2014 to June 2026. Across those, 14 insiders disclosed 24 open-market purchases totalling $1.67M against 30 sales totalling $1.16M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 1667632.1779, "sell_n": 30, "sell_sum": 1156275.9456, "net": 511356.23230000003, "insiders": 14, "first_date": "2014-08-19", "last_date": "2026-06-17"}, "metrics": {"ticker": "AROW", "has_prices": true, "as_of": "2026-08-07", "last": 39.4, "prev_close": 39.97, "change": -0.5700000000000003, "change_pct": -0.01426069552164124, "session_volume": 65053.0, "vwap_5": 40.20535799782372, "vwap_20": 40.50252725305817, "vwap_60": 39.39593393605678, "vwap_250": 34.616117078888514, "high_52w": 42.5, "low_52w": 29.19, "avg_volume_20": 82316.45, "sessions": 400, "market_cap": {"value": 729834686.1999999, "shares": 18523723.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001463249-26-000008", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "David S. DeMarco", "who_key": "DeMarco David S.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 113103.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463249/000146324926000008/0001463249-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001463249-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "David S. DeMarco", "who_key": "DeMarco David S.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 275684.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463249/000146324926000006/0001463249-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001692175-26-000016", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59088.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692175/000169217526000016/0001692175-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001463249-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "David S. DeMarco", "who_key": "DeMarco David S.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 192368.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463249/000146324926000004/0001463249-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001692175-26-000014", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70544.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692175/000169217526000014/0001692175-26-000014-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001692175-26-000012", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48628.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692175/000169217526000012/0001692175-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001463247-26-000010", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Raymond F. O'Conor", "who_key": "O'Conor Raymond F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70563.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324726000010/0001463247-26-000010-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189588}, {"id": "0001692175-26-000008", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 71652.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217526000008/0001692175-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0002045771-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Daniel James White", "who_key": "White Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8429.310000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577126000006/0002045771-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001575917-26-000008", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Colin L. Read", "who_key": "Read Colin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7197.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157591726000008/0001575917-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001463247-26-000008", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Raymond F. O'Conor", "who_key": "O'Conor Raymond F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7505.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324726000008/0001463247-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0002044126-26-000018", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Philip C. Morris", "who_key": "Morris Philip C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7505.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204412626000018/0002044126-26-000018-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001184681-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "David G. Kruczlnicki", "who_key": "KRUCZLNICKI DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8429.310000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000118468126000006/0001184681-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0002099655-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Darrin Jahnel", "who_key": "Jahnel Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11008.140000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000209965526000006/0002099655-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0002043837-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Kristine D. Duffy", "who_key": "Duffy Kristine D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7505.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204383726000006/0002043837-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001594166-26-000007", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Tenee R. Casaccio", "who_key": "Casaccio Tenee R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11239.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000159416626000007/0001594166-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0002044148-26-000007", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "James M. Dawsey", "who_key": "Dawsey James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14356.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204414826000007/0002044148-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001288542-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Gregory J. Champion", "who_key": "CHAMPION GREGORY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15626.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000128854226000006/0001288542-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001692175-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 158604.90000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $159K of AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217526000006/0001692175-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001463247-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Raymond F. O'Conor", "who_key": "O'Conor Raymond F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324726000006/0001463247-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0001575917-26-000006", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Colin L. Read", "who_key": "Read Colin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157591726000006/0001575917-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231348}, {"id": "0002044126-26-000016", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Philip C. Morris", "who_key": "Morris Philip C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12147.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204412626000016/0002044126-26-000016-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241428}, {"id": "0002044126-26-000014", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Philip C. Morris", "who_key": "Morris Philip C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15754.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204412626000014/0002044126-26-000014-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "0002044126-26-000012", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Philip C. Morris", "who_key": "Morris Philip C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1017.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204412626000012/0002044126-26-000012-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293268}, {"id": "0002045771-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Daniel James White", "who_key": "White Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8448.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577126000004/0002045771-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0001692175-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7812.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217526000004/0001692175-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0001575917-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Colin L. Read", "who_key": "Read Colin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7177.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157591726000004/0001575917-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0001463247-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Raymond F. O'Conor", "who_key": "O'Conor Raymond F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7495.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324726000004/0001463247-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0002044126-26-000010", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Philip C. Morris", "who_key": "Morris Philip C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7495.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204412626000010/0002044126-26-000010-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0001692172-26-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Elizabeth Miller", "who_key": "Miller Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14387.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217226000004/0001692172-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}], "recent_buys": [{"id": "0001463249-25-000005", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "David S. DeMarco", "who_key": "DeMarco David S.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96452.3, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $96K into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324925000005/0001463249-25-000005-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451668}, {"id": "0002045771-25-000013", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Daniel James White", "who_key": "White Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49550.16, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $50K of AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577125000013/0002045771-25-000013-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515028}, {"id": "0001577827-25-000011", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Penko Krassimir Ivanov", "who_key": "Ivanov Penko Krassimir", "role": "SEVP, Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48307.950000000004, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000011/0001577827-25-000011-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523668}, {"id": "0001577827-25-000009", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Penko Krassimir Ivanov", "who_key": "Ivanov Penko Krassimir", "role": "SEVP, Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 145499.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000009/0001577827-25-000009-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602868}, {"id": "0001577827-25-000007", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Penko Krassimir Ivanov", "who_key": "Ivanov Penko Krassimir", "role": "SEVP, Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 353485.88, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000007/0001577827-25-000007-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0002043837-25-000015", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Kristine D. Duffy", "who_key": "Duffy Kristine D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5571.3, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204383725000015/0002043837-25-000015-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650388}, {"id": "0001577827-25-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Penko Krassimir Ivanov", "who_key": "Ivanov Penko Krassimir", "role": "SEVP, Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37762.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000004/0001577827-25-000004-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653268}, {"id": "0002045771-25-000004", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Daniel James White", "who_key": "White Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99879.64, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577125000004/0002045771-25-000004-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922548}, {"id": "0000717538-24-000032", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Gary C. Dake", "who_key": "DAKE GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47460.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753824000032/0000717538-24-000032-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439508}, {"id": "0000717538-24-000028", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Andrew J. Wise", "who_key": "Wise Andrew J", "role": "SEVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23570.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753824000028/0000717538-24-000028-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440948}, {"id": "0000717538-23-000248", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Andrew J. Wise", "who_key": "Wise Andrew J", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24760.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000248/0000717538-23-000248-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541748}, {"id": "0000717538-23-000246", "src": "INSIDERS", "ticker": "AROW", "cik": "717538", "company": "ARROW FINANCIAL CORP", "company_raw": "ARROW FINANCIAL CORP", "who": "Andrew J. Wise", "who_key": "Wise Andrew J", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24490.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AROW", "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000246/0000717538-23-000246-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550388}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arrow Financial Corporation - Common Stock", "new_value": "ARROW FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000717538", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000717538", "applied": 1, "detected_at": "2026-09-10T10:05:23.672134"}]}, "key_people": [{"who": "Raymond F. O'Conor", "who_key": "O'Conor Raymond F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 650936.4, "net": -650936.4, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47560.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000024/0001463247-25-000024-index.htm"}, {"action": "SELL", "amount": 51880.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000018/0001463247-25-000018-index.htm"}, {"action": "SELL", "amount": 53800.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000015/0001463247-25-000015-index.htm"}, {"action": "SELL", "amount": 50560.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000011/0001463247-25-000011-index.htm"}, {"action": "SELL", "amount": 57700.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000005/0001463247-25-000005-index.htm"}, {"action": "SELL", "amount": 65379.99999999999, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000038/0001463247-24-000038-index.htm"}, {"action": "SELL", "amount": 57000.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000032/0001463247-24-000032-index.htm"}, {"action": "SELL", "amount": 56080.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000026/0001463247-24-000026-index.htm"}, {"action": "SELL", "amount": 60180.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000022/0001463247-24-000022-index.htm"}, {"action": "SELL", "amount": 56260.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000018/0001463247-24-000018-index.htm"}, {"action": "SELL", "amount": 94536.4, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324724000004/0001463247-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 47560.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324725000024/0001463247-25-000024-index.htm"}}, {"who": "Colin L. Read", "who_key": "Read Colin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 382706.32, "sold": 248640.93, "net": 134065.39, "trades": 16, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 67781.32, "date": "2023-11-03", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000233/0000717538-23-000233-index.htm"}, {"action": "BUY", "amount": 314925.0, "date": "2023-10-30", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000227/0000717538-23-000227-index.htm"}, {"action": "SELL", "amount": 19252.65, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000084/0000717538-23-000084-index.htm"}, {"action": "SELL", "amount": 9744.9, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000080/0000717538-23-000080-index.htm"}, {"action": "SELL", "amount": 19665.21, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000045/0000717538-23-000045-index.htm"}, {"action": "SELL", "amount": 19632.6, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000043/0000717538-23-000043-index.htm"}, {"action": "SELL", "amount": 19562.1, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000038/0000717538-23-000038-index.htm"}, {"action": "SELL", "amount": 19974.0, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000036/0000717538-23-000036-index.htm"}, {"action": "SELL", "amount": 19868.4, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000034/0000717538-23-000034-index.htm"}, {"action": "SELL", "amount": 19851.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000032/0000717538-23-000032-index.htm"}, {"action": "SELL", "amount": 20165.1, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000030/0000717538-23-000030-index.htm"}, {"action": "SELL", "amount": 19958.1, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000010/0000717538-23-000010-index.htm"}, {"action": "SELL", "amount": 10348.800000000001, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000008/0000717538-23-000008-index.htm"}, {"action": "SELL", "amount": 20042.34, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000006/0000717538-23-000006-index.htm"}, {"action": "SELL", "amount": 20363.34, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000004/0000717538-23-000004-index.htm"}, {"action": "SELL", "amount": 10212.39, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000002/0000717538-23-000002-index.htm"}], "latest": {"action": "BUY", "amount": 67781.32, "date": "2023-11-03", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000233/0000717538-23-000233-index.htm"}}, {"who": "Penko Krassimir Ivanov", "who_key": "Ivanov Penko Krassimir", "role": "SEVP, Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 585055.33, "sold": 0, "net": 585055.33, "trades": 4, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 48307.950000000004, "date": "2025-11-04", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000011/0001577827-25-000011-index.htm"}, {"action": "BUY", "amount": 145499.0, "date": "2025-09-10", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000009/0001577827-25-000009-index.htm"}, {"action": "BUY", "amount": 353485.88, "date": "2025-08-27", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000007/0001577827-25-000007-index.htm"}, {"action": "BUY", "amount": 37762.5, "date": "2025-08-06", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000004/0001577827-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 48307.950000000004, "date": "2025-11-04", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000157782725000011/0001577827-25-000011-index.htm"}}, {"who": "Gary C. Dake", "who_key": "DAKE GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 223308.65899999999, "sold": 0, "net": 223308.65899999999, "trades": 5, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 47460.0, "date": "2024-02-07", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753824000032/0000717538-24-000032-index.htm"}, {"action": "BUY", "amount": 98783.99999999999, "date": "2023-10-27", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000225/0000717538-23-000225-index.htm"}, {"action": "BUY", "amount": 27565.6, "date": "2023-03-10", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000096/0000717538-23-000096-index.htm"}, {"action": "BUY", "amount": 24694.059, "date": "2022-05-20", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753822000142/0000717538-22-000142-index.htm"}, {"action": "BUY", "amount": 24805.0, "date": "2022-05-06", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753822000133/0000717538-22-000133-index.htm"}], "latest": {"action": "BUY", "amount": 47460.0, "date": "2024-02-07", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753824000032/0000717538-24-000032-index.htm"}}, {"who": "Mark Behan", "who_key": "Behan Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18860.9989, "sold": 158604.90000000002, "net": -139743.90110000002, "trades": 3, "top_score": 28.6, "lean": "selling", "history": [{"action": "SELL", "amount": 158604.90000000002, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217526000006/0001692175-26-000006-index.htm"}, {"action": "BUY", "amount": 9977.1389, "date": "2023-10-27", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000224/0000717538-23-000224-index.htm"}, {"action": "BUY", "amount": 8883.86, "date": "2023-10-11", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217523000002/0001692175-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 158604.90000000002, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000169217526000006/0001692175-26-000006-index.htm"}}, {"who": "Daniel James White", "who_key": "White Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149429.8, "sold": 0, "net": 149429.8, "trades": 2, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49550.16, "date": "2025-11-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577125000013/0002045771-25-000013-index.htm"}, {"action": "BUY", "amount": 99879.64, "date": "2025-01-31", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577125000004/0002045771-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 49550.16, "date": "2025-11-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000204577125000013/0002045771-25-000013-index.htm"}}, {"who": "David S. DeMarco", "who_key": "DeMarco David S.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 96452.3, "sold": 6011.25, "net": 90441.05, "trades": 2, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 96452.3, "date": "2025-12-24", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324925000005/0001463249-25-000005-index.htm"}, {"action": "SELL", "amount": 6011.25, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753822000183/0000717538-22-000183-index.htm"}], "latest": {"action": "BUY", "amount": 96452.3, "date": "2025-12-24", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000146324925000005/0001463249-25-000005-index.htm"}}, {"who": "Elizabeth Miller", "who_key": "Miller Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80700.0, "sold": 0, "net": 80700.0, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 80700.0, "date": "2023-11-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000230/0000717538-23-000230-index.htm"}], "latest": {"action": "BUY", "amount": 80700.0, "date": "2023-11-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717538/000071753823000230/0000717538-23-000230-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001463249-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001463249-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001692175-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001463249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001692175-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001692175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001463247-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001692175-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000717538-26-000117", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-31", "title": "Institutional holdings (13F)", "accession": "0000717538-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000717538-26-000110", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-14", "title": "Form 11-K", "accession": "0000717538-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002143460-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000717538-26-000100", "price_sensitive": true}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0000717538-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001463247-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001692175-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001692175-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001288542-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002044148-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001594166-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002043837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002099655-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001184681-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002044126-26-000018", "price_sensitive": false}], "performance": {"ticker": "AROW", "has_prices": true, "summary": {"n": 24, "avg": 0.6091841092696156, "win_rate": 1.0, "best": 1.1864594894561598, "worst": 0.24565286120771418, "as_of": "2026-08-07"}, "buys": [{"who": "DeMarco David S.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 96452.3, "date": "2025-12-24", "score": 48.9, "ref_price": 31.63, "return": 0.24565286120771418}, {"who": "White Daniel James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49550.16, "date": "2025-11-10", "score": 40.1, "ref_price": 30.36, "return": 0.29776021080368903}, {"who": "Ivanov Penko Krassimir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Treasurer and CFO", "amount": 48307.950000000004, "date": "2025-11-04", "score": 43.8, "ref_price": 30.22, "return": 0.30377233620119126}, {"who": "Ivanov Penko Krassimir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Treasurer and CFO", "amount": 145499.0, "date": "2025-09-10", "score": 52.2, "ref_price": 29.11, "return": 0.35348677430436276}, {"who": "Ivanov Penko Krassimir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Treasurer and CFO", "amount": 353485.88, "date": "2025-08-27", "score": 61.3, "ref_price": 29.42, "return": 0.3392250169952412}, {"who": "Duffy Kristine D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5571.3, "date": "2025-08-08", "score": 28.8, "ref_price": 27.47, "return": 0.4342919548598471}, {"who": "Ivanov Penko Krassimir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Treasurer and CFO", "amount": 37762.5, "date": "2025-08-06", "score": 45.0, "ref_price": 26.5, "return": 0.4867924528301886}, {"who": "White Daniel James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99879.64, "date": "2025-01-31", "score": 54.0, "ref_price": 26.61, "return": 0.48064637354378054}, {"who": "DAKE GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47460.0, "date": "2024-02-07", "score": 35.8, "ref_price": 23.87, "return": 0.6506074570590699}, {"who": "Wise Andrew J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Chief Risk Officer", "amount": 23570.0, "date": "2024-02-06", "score": 37.1, "ref_price": 23.85, "return": 0.651991614255765}, {"who": "Wise Andrew J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Operating Officer", "amount": 24760.0, "date": "2023-11-28", "score": 37.6, "ref_price": 24.77, "return": 0.5906338312474767}, {"who": "Wise Andrew J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Operating Officer", "amount": 24490.0, "date": "2023-11-22", "score": 37.9, "ref_price": 24.25, "return": 0.624742268041237}, {"who": "Kaiser David D", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 24993.75, "date": "2023-11-03", "score": 30.3, "ref_price": 23.0, "return": 0.7130434782608696}, {"who": "Read Colin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67781.32, "date": "2023-11-03", "score": 52.0, "ref_price": 23.0, "return": 0.7130434782608696}, {"who": "OWENS WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15101.699999999999, "date": "2023-11-01", "score": 30.2, "ref_price": 21.71, "return": 0.814831874712114}, {"who": "Miller Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80700.0, "date": "2023-11-01", "score": 40.0, "ref_price": 21.71, "return": 0.814831874712114}, {"who": "Read Colin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 314925.0, "date": "2023-10-30", "score": 55.9, "ref_price": 21.62, "return": 0.8223866790009249}, {"who": "DAKE GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98783.99999999999, "date": "2023-10-27", "score": 40.5, "ref_price": 20.83, "return": 0.8915026404224676}, {"who": "Behan Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9977.1389, "date": "2023-10-27", "score": 28.6, "ref_price": 20.83, "return": 0.8915026404224676}, {"who": "Behan Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8883.86, "date": "2023-10-11", "score": 28.1, "ref_price": 18.02, "return": 1.1864594894561598}, {"who": "OWENS WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12632.02, "date": "2023-10-11", "score": 29.4, "ref_price": 18.02, "return": 1.1864594894561598}, {"who": "DAKE GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27565.6, "date": "2023-03-10", "score": 32.8, "ref_price": 26.3786, "return": 0.4936349920010918}, {"who": "DAKE GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24694.059, "date": "2022-05-20", "score": 32.2, "ref_price": 29.7578, "return": 0.3240226091982606}, {"who": "DAKE GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24805.0, "date": "2022-05-06", "score": 32.1, "ref_price": 30.0971, "return": 0.3090962252177119}]}, "price_series": [{"date": "2016-08-08", "close": 24.8901, "volume": 13813.0}, {"date": "2016-08-09", "close": 25.2058, "volume": 9032.0}, {"date": "2016-08-10", "close": 25.0164, "volume": 17384.0}, {"date": "2016-08-11", "close": 25.2532, "volume": 17867.0}, {"date": "2016-08-12", "close": 25.1427, "volume": 13107.0}, {"date": "2016-08-15", "close": 25.048, "volume": 15927.0}, {"date": "2016-08-16", "close": 24.9769, "volume": 12526.0}, {"date": "2016-08-17", "close": 24.9611, "volume": 8576.0}, {"date": "2016-08-18", "close": 25.1901, "volume": 16092.0}, {"date": "2016-08-19", "close": 25.048, "volume": 27271.0}, {"date": "2016-08-22", "close": 25.1979, "volume": 9401.0}, {"date": "2016-08-23", "close": 25.3243, "volume": 33929.0}, {"date": "2016-08-24", "close": 25.2295, "volume": 23718.0}, {"date": "2016-08-25", "close": 25.5453, "volume": 13601.0}, {"date": "2016-08-26", "close": 25.5137, "volume": 11178.0}, {"date": "2016-08-29", "close": 25.3953, "volume": 17428.0}, {"date": "2016-08-30", "close": 25.8216, "volume": 26401.0}, {"date": "2016-08-31", "close": 25.5926, "volume": 37879.0}, {"date": "2016-09-01", "close": 25.5532, "volume": 28258.0}, {"date": "2016-09-02", "close": 25.8137, "volume": 11032.0}, {"date": "2016-09-06", "close": 25.8295, "volume": 12468.0}, {"date": "2016-09-07", "close": 25.94, "volume": 17887.0}, {"date": "2016-09-08", "close": 25.9558, "volume": 8309.0}, {"date": "2016-09-09", "close": 25.49, "volume": 26099.0}, {"date": "2016-09-12", "close": 25.9558, "volume": 15173.0}, {"date": "2016-09-13", "close": 25.4427, "volume": 18714.0}, {"date": "2016-09-14", "close": 25.4032, "volume": 17233.0}, {"date": "2016-09-15", "close": 25.7821, "volume": 29495.0}, {"date": "2016-09-16", "close": 26.1137, "volume": 46369.0}, {"date": "2016-09-19", "close": 26.1978, "volume": 34058.0}, {"date": "2016-09-20", "close": 26.2547, "volume": 31209.0}, {"date": "2016-09-21", "close": 26.4499, "volume": 36162.0}, {"date": "2016-09-22", "close": 27.0028, "volume": 18324.0}, {"date": "2016-09-23", "close": 27.1979, "volume": 35415.0}, {"date": "2016-09-26", "close": 26.6206, "volume": 31936.0}, {"date": "2016-09-27", "close": 26.7751, "volume": 33272.0}, {"date": "2016-09-28", "close": 27.1329, "volume": 18792.0}, {"date": "2016-09-29", "close": 26.458, "volume": 23056.0}, {"date": "2016-09-30", "close": 26.6938, "volume": 37410.0}, {"date": "2016-10-03", "close": 26.2629, "volume": 25230.0}, {"date": "2016-10-04", "close": 26.1815, "volume": 21460.0}, {"date": "2016-10-05", "close": 26.4905, "volume": 13564.0}, {"date": "2016-10-06", "close": 26.3767, "volume": 8904.0}, {"date": "2016-10-07", "close": 26.336, "volume": 13567.0}, {"date": "2016-10-10", "close": 26.5962, "volume": 23080.0}, {"date": "2016-10-11", "close": 26.2141, "volume": 15610.0}, {"date": "2016-10-12", "close": 26.4499, "volume": 14741.0}, {"date": "2016-10-13", "close": 25.8888, "volume": 22604.0}, {"date": "2016-10-14", "close": 26.0108, "volume": 14896.0}, {"date": "2016-10-17", "close": 26.0677, "volume": 10980.0}, {"date": "2016-10-18", "close": 25.8644, "volume": 15366.0}, {"date": "2016-10-19", "close": 26.1897, "volume": 7844.0}, {"date": "2016-10-20", "close": 25.897, "volume": 11416.0}, {"date": "2016-10-21", "close": 25.7343, "volume": 19551.0}, {"date": "2016-10-24", "close": 26.4336, "volume": 20720.0}, {"date": "2016-10-25", "close": 26.0921, "volume": 13174.0}, {"date": "2016-10-26", "close": 25.71, "volume": 14271.0}, {"date": "2016-10-27", "close": 25.9132, "volume": 18336.0}, {"date": "2016-10-28", "close": 25.6937, "volume": 10567.0}, {"date": "2016-10-31", "close": 25.6937, "volume": 15346.0}, {"date": "2016-11-01", "close": 25.5717, "volume": 20426.0}, {"date": "2016-11-02", "close": 25.1245, "volume": 23948.0}, {"date": "2016-11-03", "close": 24.9213, "volume": 19546.0}, {"date": "2016-11-04", "close": 25.0432, "volume": 14766.0}, {"date": "2016-11-07", "close": 25.6937, "volume": 16376.0}, {"date": "2016-11-08", "close": 25.7343, "volume": 8320.0}, {"date": "2016-11-09", "close": 27.2386, "volume": 41304.0}, {"date": "2016-11-10", "close": 29.2306, "volume": 81594.0}, {"date": "2016-11-11", "close": 30.8162, "volume": 86823.0}, {"date": "2016-11-14", "close": 31.0194, "volume": 63321.0}, {"date": "2016-11-15", "close": 30.1657, "volume": 43870.0}, {"date": "2016-11-16", "close": 30.2064, "volume": 33935.0}, {"date": "2016-11-17", "close": 30.4096, "volume": 45384.0}, {"date": "2016-11-18", "close": 31.2227, "volume": 44492.0}, {"date": "2016-11-21", "close": 31.2227, "volume": 18951.0}, {"date": "2016-11-22", "close": 31.426, "volume": 26870.0}, {"date": "2016-11-23", "close": 31.9545, "volume": 26242.0}, {"date": "2016-11-25", "close": 32.0765, "volume": 7792.0}, {"date": "2016-11-28", "close": 31.7309, "volume": 21388.0}, {"date": "2016-11-29", "close": 31.7512, "volume": 15398.0}, {"date": "2016-11-30", "close": 30.7755, "volume": 37250.0}, {"date": "2016-12-01", "close": 31.2634, "volume": 24639.0}, {"date": "2016-12-02", "close": 30.8975, "volume": 12884.0}, {"date": "2016-12-05", "close": 31.9545, "volume": 29867.0}, {"date": "2016-12-06", "close": 31.3447, "volume": 55804.0}, {"date": "2016-12-07", "close": 32.0358, "volume": 40373.0}, {"date": "2016-12-08", "close": 33.0115, "volume": 47385.0}, {"date": "2016-12-09", "close": 33.0928, "volume": 50850.0}, {"date": "2016-12-12", "close": 32.8082, "volume": 39620.0}, {"date": "2016-12-13", "close": 32.8489, "volume": 37548.0}, {"date": "2016-12-14", "close": 32.3204, "volume": 37056.0}, {"date": "2016-12-15", "close": 33.0115, "volume": 42698.0}, {"date": "2016-12-16", "close": 32.1171, "volume": 106636.0}, {"date": "2016-12-19", "close": 32.7269, "volume": 33552.0}, {"date": "2016-12-20", "close": 33.9059, "volume": 35473.0}, {"date": "2016-12-21", "close": 33.0928, "volume": 27452.0}, {"date": "2016-12-22", "close": 33.0928, "volume": 17817.0}, {"date": "2016-12-23", "close": 33.6213, "volume": 15189.0}, {"date": "2016-12-27", "close": 33.4994, "volume": 16694.0}, {"date": "2016-12-28", "close": 33.2554, "volume": 9551.0}, {"date": "2016-12-29", "close": 33.1335, "volume": 11039.0}, {"date": "2016-12-30", "close": 32.9302, "volume": 35891.0}, {"date": "2017-01-03", "close": 32.9709, "volume": 17287.0}, {"date": "2017-01-04", "close": 33.1335, "volume": 19589.0}, {"date": "2017-01-05", "close": 31.9952, "volume": 32855.0}, {"date": "2017-01-06", "close": 31.5886, "volume": 70116.0}, {"date": "2017-01-09", "close": 31.2227, "volume": 34250.0}, {"date": "2017-01-10", "close": 31.548, "volume": 29469.0}, {"date": "2017-01-11", "close": 31.5073, "volume": 21223.0}, {"date": "2017-01-12", "close": 31.1414, "volume": 20265.0}, {"date": "2017-01-13", "close": 31.548, "volume": 19109.0}, {"date": "2017-01-17", "close": 30.4909, "volume": 22995.0}, {"date": "2017-01-18", "close": 30.125, "volume": 42967.0}, {"date": "2017-01-19", "close": 29.6778, "volume": 25992.0}, {"date": "2017-01-20", "close": 30.0844, "volume": 32775.0}, {"date": "2017-01-23", "close": 29.5152, "volume": 31579.0}, {"date": "2017-01-24", "close": 29.9218, "volume": 24499.0}, {"date": "2017-01-25", "close": 30.247, "volume": 24543.0}, {"date": "2017-01-26", "close": 30.0031, "volume": 14312.0}, {"date": "2017-01-27", "close": 29.7998, "volume": 10202.0}, {"date": "2017-01-30", "close": 28.6615, "volume": 60325.0}, {"date": "2017-01-31", "close": 28.7021, "volume": 30866.0}, {"date": "2017-02-01", "close": 28.4176, "volume": 18571.0}, {"date": "2017-02-02", "close": 27.7264, "volume": 38108.0}, {"date": "2017-02-03", "close": 28.2143, "volume": 45230.0}, {"date": "2017-02-06", "close": 28.7021, "volume": 89856.0}, {"date": "2017-02-07", "close": 28.7834, "volume": 68486.0}, {"date": "2017-02-08", "close": 27.8077, "volume": 40280.0}, {"date": "2017-02-09", "close": 27.8484, "volume": 35310.0}, {"date": "2017-02-10", "close": 27.8484, "volume": 36148.0}, {"date": "2017-02-13", "close": 28.3769, "volume": 30259.0}, {"date": "2017-02-14", "close": 28.9461, "volume": 25591.0}, {"date": "2017-02-15", "close": 29.0274, "volume": 9158.0}, {"date": "2017-02-16", "close": 29.068, "volume": 20101.0}, {"date": "2017-02-17", "close": 29.1087, "volume": 27254.0}, {"date": "2017-02-21", "close": 29.19, "volume": 19688.0}, {"date": "2017-02-22", "close": 29.2306, "volume": 10006.0}, {"date": "2017-02-23", "close": 29.0274, "volume": 25525.0}, {"date": "2017-02-24", "close": 29.0274, "volume": 22357.0}, {"date": "2017-02-27", "close": 28.9461, "volume": 22766.0}, {"date": "2017-02-28", "close": 28.3769, "volume": 33670.0}, {"date": "2017-03-01", "close": 28.7834, "volume": 35124.0}, {"date": "2017-03-02", "close": 28.011, "volume": 27525.0}, {"date": "2017-03-03", "close": 28.2549, "volume": 31704.0}, {"date": "2017-03-06", "close": 28.0923, "volume": 11604.0}, {"date": "2017-03-07", "close": 28.011, "volume": 22980.0}, {"date": "2017-03-08", "close": 27.5638, "volume": 26491.0}, {"date": "2017-03-09", "close": 27.5232, "volume": 33272.0}, {"date": "2017-03-10", "close": 27.5638, "volume": 28158.0}, {"date": "2017-03-13", "close": 27.8077, "volume": 21263.0}, {"date": "2017-03-14", "close": 28.011, "volume": 23817.0}, {"date": "2017-03-15", "close": 28.2549, "volume": 24547.0}, {"date": "2017-03-16", "close": 28.5802, "volume": 17426.0}, {"date": "2017-03-17", "close": 29.068, "volume": 105738.0}, {"date": "2017-03-20", "close": 28.6208, "volume": 18502.0}, {"date": "2017-03-21", "close": 27.2386, "volume": 44851.0}, {"date": "2017-03-22", "close": 26.9133, "volume": 62091.0}, {"date": "2017-03-23", "close": 27.4418, "volume": 27418.0}, {"date": "2017-03-24", "close": 27.3605, "volume": 13388.0}, {"date": "2017-03-27", "close": 27.4418, "volume": 17822.0}, {"date": "2017-03-28", "close": 27.9704, "volume": 24369.0}, {"date": "2017-03-29", "close": 27.8077, "volume": 35291.0}, {"date": "2017-03-30", "close": 28.7021, "volume": 30674.0}, {"date": "2017-03-31", "close": 27.5638, "volume": 53529.0}, {"date": "2017-04-03", "close": 27.6858, "volume": 38173.0}, {"date": "2017-04-04", "close": 27.6858, "volume": 25148.0}, {"date": "2017-04-05", "close": 27.1166, "volume": 25364.0}, {"date": "2017-04-06", "close": 27.4012, "volume": 24185.0}, {"date": "2017-04-07", "close": 27.3199, "volume": 12674.0}, {"date": "2017-04-10", "close": 27.0353, "volume": 18808.0}, {"date": "2017-04-11", "close": 27.6045, "volume": 15025.0}, {"date": "2017-04-12", "close": 26.9133, "volume": 18166.0}, {"date": "2017-04-13", "close": 26.5068, "volume": 23968.0}, {"date": "2017-04-17", "close": 26.9133, "volume": 30449.0}, {"date": "2017-04-18", "close": 27.3199, "volume": 22343.0}, {"date": "2017-04-19", "close": 27.2792, "volume": 15242.0}, {"date": "2017-04-20", "close": 27.5638, "volume": 16545.0}, {"date": "2017-04-21", "close": 27.1573, "volume": 23038.0}, {"date": "2017-04-24", "close": 28.2549, "volume": 24996.0}, {"date": "2017-04-25", "close": 28.5395, "volume": 25452.0}, {"date": "2017-04-26", "close": 29.0274, "volume": 30294.0}, {"date": "2017-04-27", "close": 28.2549, "volume": 12627.0}, {"date": "2017-04-28", "close": 27.8484, "volume": 16343.0}, {"date": "2017-05-01", "close": 28.2549, "volume": 13969.0}, {"date": "2017-05-02", "close": 28.0517, "volume": 13752.0}, {"date": "2017-05-03", "close": 27.889, "volume": 18833.0}, {"date": "2017-05-04", "close": 27.9297, "volume": 14174.0}, {"date": "2017-05-05", "close": 27.6858, "volume": 13842.0}, {"date": "2017-05-08", "close": 27.8484, "volume": 13540.0}, {"date": "2017-05-09", "close": 27.2792, "volume": 26289.0}, {"date": "2017-05-10", "close": 27.4012, "volume": 17975.0}, {"date": "2017-05-11", "close": 27.1166, "volume": 19169.0}, {"date": "2017-05-12", "close": 26.7507, "volume": 14520.0}, {"date": "2017-05-15", "close": 26.954, "volume": 18503.0}, {"date": "2017-05-16", "close": 26.9133, "volume": 13253.0}, {"date": "2017-05-17", "close": 26.1815, "volume": 36778.0}, {"date": "2017-05-18", "close": 26.3848, "volume": 32315.0}, {"date": "2017-05-19", "close": 26.1409, "volume": 44001.0}, {"date": "2017-05-22", "close": 26.2629, "volume": 30576.0}, {"date": "2017-05-23", "close": 26.3442, "volume": 26036.0}, {"date": "2017-05-24", "close": 26.1002, "volume": 22443.0}, {"date": "2017-05-25", "close": 26.4255, "volume": 31151.0}, {"date": "2017-05-26", "close": 26.5474, "volume": 26571.0}, {"date": "2017-05-30", "close": 26.1815, "volume": 29660.0}, {"date": "2017-05-31", "close": 25.7343, "volume": 34282.0}, {"date": "2017-06-01", "close": 26.3035, "volume": 28502.0}, {"date": "2017-06-02", "close": 26.3848, "volume": 39433.0}, {"date": "2017-06-05", "close": 26.2222, "volume": 20381.0}, {"date": "2017-06-06", "close": 25.775, "volume": 24776.0}, {"date": "2017-06-07", "close": 25.9783, "volume": 17435.0}, {"date": "2017-06-08", "close": 26.7914, "volume": 33107.0}, {"date": "2017-06-09", "close": 27.889, "volume": 56841.0}, {"date": "2017-06-12", "close": 27.2792, "volume": 33576.0}, {"date": "2017-06-13", "close": 27.2386, "volume": 20975.0}, {"date": "2017-06-14", "close": 26.9133, "volume": 40930.0}, {"date": "2017-06-15", "close": 26.8727, "volume": 60328.0}, {"date": "2017-06-16", "close": 26.6694, "volume": 68700.0}, {"date": "2017-06-19", "close": 26.6287, "volume": 14520.0}, {"date": "2017-06-20", "close": 26.0189, "volume": 21239.0}, {"date": "2017-06-21", "close": 25.653, "volume": 24311.0}, {"date": "2017-06-22", "close": 25.653, "volume": 18965.0}, {"date": "2017-06-23", "close": 25.7343, "volume": 58760.0}, {"date": "2017-06-26", "close": 25.3278, "volume": 18190.0}, {"date": "2017-06-27", "close": 25.2871, "volume": 20246.0}, {"date": "2017-06-28", "close": 25.8157, "volume": 25458.0}, {"date": "2017-06-29", "close": 25.9783, "volume": 13451.0}, {"date": "2017-06-30", "close": 25.7343, "volume": 24832.0}, {"date": "2017-07-03", "close": 26.0596, "volume": 12055.0}, {"date": "2017-07-05", "close": 25.5311, "volume": 13942.0}, {"date": "2017-07-06", "close": 25.6937, "volume": 15316.0}, {"date": "2017-07-07", "close": 25.9376, "volume": 7864.0}, {"date": "2017-07-10", "close": 25.4091, "volume": 14546.0}, {"date": "2017-07-11", "close": 25.2465, "volume": 23345.0}, {"date": "2017-07-12", "close": 25.6124, "volume": 16199.0}, {"date": "2017-07-13", "close": 25.4904, "volume": 16394.0}, {"date": "2017-07-14", "close": 25.3278, "volume": 12079.0}, {"date": "2017-07-17", "close": 25.4091, "volume": 18034.0}, {"date": "2017-07-18", "close": 25.5717, "volume": 14749.0}, {"date": "2017-07-19", "close": 25.5311, "volume": 21797.0}, {"date": "2017-07-20", "close": 25.7343, "volume": 10095.0}, {"date": "2017-07-21", "close": 26.1815, "volume": 43356.0}, {"date": "2017-07-24", "close": 26.1002, "volume": 12202.0}, {"date": "2017-07-25", "close": 26.5474, "volume": 26357.0}, {"date": "2017-07-26", "close": 26.2222, "volume": 17505.0}, {"date": "2017-07-27", "close": 26.1002, "volume": 26956.0}, {"date": "2017-07-28", "close": 26.3035, "volume": 19292.0}, {"date": "2017-07-31", "close": 26.5068, "volume": 14343.0}, {"date": "2017-08-01", "close": 26.7507, "volume": 28649.0}, {"date": "2017-08-02", "close": 26.6694, "volume": 22708.0}, {"date": "2017-08-03", "close": 26.5881, "volume": 30529.0}, {"date": "2017-08-04", "close": 26.6287, "volume": 11744.0}, {"date": "2017-08-07", "close": 26.3442, "volume": 23170.0}, {"date": "2017-08-08", "close": 26.2629, "volume": 25268.0}, {"date": "2017-08-09", "close": 26.3848, "volume": 23910.0}, {"date": "2017-08-10", "close": 26.0596, "volume": 30009.0}, {"date": "2017-08-11", "close": 25.6937, "volume": 35393.0}, {"date": "2017-08-14", "close": 26.5068, "volume": 26586.0}, {"date": "2017-08-15", "close": 26.0596, "volume": 15405.0}, {"date": "2017-08-16", "close": 26.1002, "volume": 23852.0}, {"date": "2017-08-17", "close": 25.6937, "volume": 34909.0}, {"date": "2017-08-18", "close": 25.9376, "volume": 36722.0}, {"date": "2017-08-21", "close": 25.897, "volume": 10726.0}, {"date": "2017-08-22", "close": 26.1002, "volume": 12163.0}, {"date": "2017-08-23", "close": 26.0189, "volume": 12853.0}, {"date": "2017-08-24", "close": 25.9783, "volume": 10124.0}, {"date": "2017-08-25", "close": 26.1815, "volume": 12264.0}, {"date": "2017-08-28", "close": 26.1002, "volume": 11057.0}, {"date": "2017-08-29", "close": 26.2222, "volume": 19710.0}, {"date": "2017-08-30", "close": 25.9783, "volume": 8682.0}, {"date": "2017-08-31", "close": 26.2629, "volume": 22879.0}, {"date": "2017-09-01", "close": 26.3848, "volume": 12163.0}, {"date": "2017-09-05", "close": 25.9783, "volume": 16862.0}, {"date": "2017-09-06", "close": 25.897, "volume": 24201.0}, {"date": "2017-09-07", "close": 25.6937, "volume": 20566.0}, {"date": "2017-09-08", "close": 25.8563, "volume": 14623.0}, {"date": "2017-09-11", "close": 26.1815, "volume": 11600.0}, {"date": "2017-09-12", "close": 26.4661, "volume": 8705.0}, {"date": "2017-09-13", "close": 26.832, "volume": 24441.0}, {"date": "2017-09-14", "close": 26.771, "volume": 13391.0}, {"date": "2017-09-15", "close": 26.7101, "volume": 65497.0}, {"date": "2017-09-18", "close": 27.076, "volume": 23937.0}, {"date": "2017-09-19", "close": 27.5951, "volume": 19674.0}, {"date": "2017-09-20", "close": 27.637, "volume": 26452.0}, {"date": "2017-09-21", "close": 27.5114, "volume": 17612.0}, {"date": "2017-09-22", "close": 27.5532, "volume": 28243.0}, {"date": "2017-09-25", "close": 27.637, "volume": 20753.0}, {"date": "2017-09-26", "close": 27.8882, "volume": 18878.0}, {"date": "2017-09-27", "close": 29.0607, "volume": 43838.0}, {"date": "2017-09-28", "close": 29.0607, "volume": 20231.0}, {"date": "2017-09-29", "close": 28.7676, "volume": 24623.0}, {"date": "2017-10-02", "close": 29.3957, "volume": 30984.0}, {"date": "2017-10-03", "close": 29.2282, "volume": 22029.0}, {"date": "2017-10-04", "close": 28.977, "volume": 12065.0}, {"date": "2017-10-05", "close": 29.0188, "volume": 23875.0}, {"date": "2017-10-06", "close": 28.977, "volume": 13453.0}, {"date": "2017-10-09", "close": 28.8513, "volume": 10050.0}, {"date": "2017-10-10", "close": 29.3538, "volume": 21110.0}, {"date": "2017-10-11", "close": 29.3957, "volume": 21534.0}, {"date": "2017-10-12", "close": 29.1445, "volume": 8414.0}, {"date": "2017-10-13", "close": 29.1026, "volume": 9032.0}, {"date": "2017-10-16", "close": 29.3538, "volume": 19462.0}, {"date": "2017-10-17", "close": 29.0188, "volume": 11877.0}, {"date": "2017-10-18", "close": 29.0607, "volume": 12496.0}, {"date": "2017-10-19", "close": 29.0188, "volume": 15000.0}, {"date": "2017-10-20", "close": 29.312, "volume": 17043.0}, {"date": "2017-10-23", "close": 29.0607, "volume": 9849.0}, {"date": "2017-10-24", "close": 29.1026, "volume": 27614.0}, {"date": "2017-10-25", "close": 29.8563, "volume": 30389.0}, {"date": "2017-10-26", "close": 30.1494, "volume": 14618.0}, {"date": "2017-10-27", "close": 30.8613, "volume": 35518.0}, {"date": "2017-10-30", "close": 29.3538, "volume": 24908.0}, {"date": "2017-10-31", "close": 29.5632, "volume": 25546.0}, {"date": "2017-11-01", "close": 29.3538, "volume": 18348.0}, {"date": "2017-11-02", "close": 30.1076, "volume": 20804.0}, {"date": "2017-11-03", "close": 29.6051, "volume": 18437.0}, {"date": "2017-11-06", "close": 29.4794, "volume": 8543.0}, {"date": "2017-11-07", "close": 28.6001, "volume": 18615.0}, {"date": "2017-11-08", "close": 28.6001, "volume": 17920.0}, {"date": "2017-11-09", "close": 28.3488, "volume": 8093.0}, {"date": "2017-11-10", "close": 28.5163, "volume": 11722.0}, {"date": "2017-11-13", "close": 28.6838, "volume": 10751.0}, {"date": "2017-11-14", "close": 29.1445, "volume": 6936.0}, {"date": "2017-11-15", "close": 29.0607, "volume": 20470.0}, {"date": "2017-11-16", "close": 29.4376, "volume": 21814.0}, {"date": "2017-11-17", "close": 29.3538, "volume": 17753.0}, {"date": "2017-11-20", "close": 29.8982, "volume": 19956.0}, {"date": "2017-11-21", "close": 30.1494, "volume": 20135.0}, {"date": "2017-11-22", "close": 29.6469, "volume": 18142.0}, {"date": "2017-11-24", "close": 29.6888, "volume": 9170.0}, {"date": "2017-11-27", "close": 30.1494, "volume": 8516.0}, {"date": "2017-11-28", "close": 30.945, "volume": 24997.0}, {"date": "2017-11-29", "close": 32.0338, "volume": 26454.0}, {"date": "2017-11-30", "close": 30.8194, "volume": 35869.0}, {"date": "2017-12-01", "close": 30.5263, "volume": 21676.0}, {"date": "2017-12-04", "close": 30.7357, "volume": 15336.0}, {"date": "2017-12-05", "close": 30.4426, "volume": 17978.0}, {"date": "2017-12-06", "close": 30.2332, "volume": 11649.0}, {"date": "2017-12-07", "close": 30.1076, "volume": 13726.0}, {"date": "2017-12-08", "close": 29.5632, "volume": 11446.0}, {"date": "2017-12-11", "close": 29.2282, "volume": 18176.0}, {"date": "2017-12-12", "close": 29.4794, "volume": 11465.0}, {"date": "2017-12-13", "close": 29.6469, "volume": 14289.0}, {"date": "2017-12-14", "close": 29.2701, "volume": 13492.0}, {"date": "2017-12-15", "close": 30.1076, "volume": 58070.0}, {"date": "2017-12-18", "close": 30.5263, "volume": 13624.0}, {"date": "2017-12-19", "close": 29.7307, "volume": 9850.0}, {"date": "2017-12-20", "close": 29.2282, "volume": 22551.0}, {"date": "2017-12-21", "close": 29.7307, "volume": 13125.0}, {"date": "2017-12-22", "close": 29.4794, "volume": 8757.0}, {"date": "2017-12-26", "close": 29.1026, "volume": 12243.0}, {"date": "2017-12-27", "close": 29.0188, "volume": 5550.0}, {"date": "2017-12-28", "close": 28.9351, "volume": 9501.0}, {"date": "2017-12-29", "close": 28.4326, "volume": 15779.0}, {"date": "2018-01-02", "close": 28.4745, "volume": 17465.0}, {"date": "2018-01-03", "close": 28.307, "volume": 16009.0}, {"date": "2018-01-04", "close": 28.2232, "volume": 19451.0}, {"date": "2018-01-05", "close": 28.5582, "volume": 17771.0}, {"date": "2018-01-08", "close": 28.1813, "volume": 9749.0}, {"date": "2018-01-09", "close": 28.1395, "volume": 14173.0}, {"date": "2018-01-10", "close": 28.4326, "volume": 18802.0}, {"date": "2018-01-11", "close": 28.7676, "volume": 12892.0}, {"date": "2018-01-12", "close": 29.0188, "volume": 16430.0}, {"date": "2018-01-16", "close": 28.6001, "volume": 17812.0}, {"date": "2018-01-17", "close": 29.1863, "volume": 13549.0}, {"date": "2018-01-18", "close": 28.6838, "volume": 8080.0}, {"date": "2018-01-19", "close": 28.8932, "volume": 19833.0}, {"date": "2018-01-22", "close": 28.6838, "volume": 9835.0}, {"date": "2018-01-23", "close": 28.8095, "volume": 12807.0}, {"date": "2018-01-24", "close": 28.6001, "volume": 8214.0}, {"date": "2018-01-25", "close": 28.4745, "volume": 7402.0}, {"date": "2018-01-26", "close": 28.4326, "volume": 14055.0}, {"date": "2018-01-29", "close": 28.1395, "volume": 9218.0}, {"date": "2018-01-30", "close": 28.0976, "volume": 15170.0}, {"date": "2018-01-31", "close": 27.4695, "volume": 31058.0}, {"date": "2018-02-01", "close": 27.972, "volume": 22131.0}, {"date": "2018-02-02", "close": 27.8045, "volume": 15470.0}, {"date": "2018-02-05", "close": 27.0089, "volume": 33733.0}, {"date": "2018-02-06", "close": 27.1345, "volume": 46413.0}, {"date": "2018-02-07", "close": 27.637, "volume": 20570.0}, {"date": "2018-02-08", "close": 26.5901, "volume": 26838.0}, {"date": "2018-02-09", "close": 27.3439, "volume": 32067.0}, {"date": "2018-02-12", "close": 27.2182, "volume": 18953.0}, {"date": "2018-02-13", "close": 26.9251, "volume": 13223.0}, {"date": "2018-02-14", "close": 27.8882, "volume": 24176.0}, {"date": "2018-02-15", "close": 27.637, "volume": 12031.0}, {"date": "2018-02-16", "close": 27.8045, "volume": 17198.0}, {"date": "2018-02-20", "close": 27.1345, "volume": 18255.0}, {"date": "2018-02-21", "close": 27.3857, "volume": 16465.0}, {"date": "2018-02-22", "close": 27.5114, "volume": 15339.0}, {"date": "2018-02-23", "close": 27.7626, "volume": 9935.0}, {"date": "2018-02-26", "close": 27.8464, "volume": 19218.0}, {"date": "2018-02-27", "close": 27.8882, "volume": 19285.0}, {"date": "2018-02-28", "close": 27.0089, "volume": 35168.0}, {"date": "2018-03-01", "close": 27.1764, "volume": 17102.0}, {"date": "2018-03-02", "close": 27.4695, "volume": 18751.0}, {"date": "2018-03-05", "close": 27.9301, "volume": 14907.0}, {"date": "2018-03-06", "close": 27.9301, "volume": 16070.0}, {"date": "2018-03-07", "close": 28.3907, "volume": 13290.0}, {"date": "2018-03-08", "close": 28.4745, "volume": 15820.0}, {"date": "2018-03-09", "close": 28.8932, "volume": 18704.0}, {"date": "2018-03-12", "close": 29.0607, "volume": 15943.0}, {"date": "2018-03-13", "close": 29.0188, "volume": 21575.0}, {"date": "2018-03-14", "close": 28.6838, "volume": 16434.0}, {"date": "2018-03-15", "close": 28.7676, "volume": 15896.0}, {"date": "2018-03-16", "close": 28.8095, "volume": 87593.0}, {"date": "2018-03-19", "close": 29.1026, "volume": 21998.0}, {"date": "2018-03-20", "close": 28.8932, "volume": 21278.0}, {"date": "2018-03-21", "close": 29.1445, "volume": 20262.0}, {"date": "2018-03-22", "close": 28.4745, "volume": 33281.0}, {"date": "2018-03-23", "close": 27.7207, "volume": 36414.0}, {"date": "2018-03-26", "close": 28.4326, "volume": 21891.0}, {"date": "2018-03-27", "close": 28.1395, "volume": 19173.0}, {"date": "2018-03-28", "close": 28.642, "volume": 12122.0}, {"date": "2018-03-29", "close": 28.4326, "volume": 61238.0}, {"date": "2018-04-02", "close": 27.972, "volume": 28174.0}, {"date": "2018-04-03", "close": 27.7626, "volume": 34334.0}, {"date": "2018-04-04", "close": 28.5163, "volume": 18003.0}, {"date": "2018-04-05", "close": 28.6838, "volume": 12329.0}, {"date": "2018-04-06", "close": 28.0557, "volume": 18256.0}, {"date": "2018-04-09", "close": 27.972, "volume": 15782.0}, {"date": "2018-04-10", "close": 28.6838, "volume": 27236.0}, {"date": "2018-04-11", "close": 28.6001, "volume": 15401.0}, {"date": "2018-04-12", "close": 28.6001, "volume": 10658.0}, {"date": "2018-04-13", "close": 28.6001, "volume": 12690.0}, {"date": "2018-04-16", "close": 28.977, "volume": 16189.0}, {"date": "2018-04-17", "close": 29.2701, "volume": 19471.0}, {"date": "2018-04-18", "close": 29.0607, "volume": 15713.0}, {"date": "2018-04-19", "close": 29.312, "volume": 8653.0}, {"date": "2018-04-20", "close": 29.1026, "volume": 23169.0}, {"date": "2018-04-23", "close": 29.6051, "volume": 22707.0}, {"date": "2018-04-24", "close": 30.3169, "volume": 30284.0}, {"date": "2018-04-25", "close": 30.3588, "volume": 19473.0}, {"date": "2018-04-26", "close": 30.0657, "volume": 22655.0}, {"date": "2018-04-27", "close": 29.9819, "volume": 10075.0}, {"date": "2018-04-30", "close": 29.6469, "volume": 16391.0}, {"date": "2018-05-01", "close": 29.9819, "volume": 9531.0}, {"date": "2018-05-02", "close": 30.1494, "volume": 11831.0}, {"date": "2018-05-03", "close": 29.9819, "volume": 7746.0}, {"date": "2018-05-04", "close": 30.2332, "volume": 8308.0}, {"date": "2018-05-07", "close": 30.4844, "volume": 11252.0}, {"date": "2018-05-08", "close": 30.9241, "volume": 18224.0}, {"date": "2018-05-09", "close": 30.945, "volume": 14220.0}, {"date": "2018-05-10", "close": 31.28, "volume": 14311.0}, {"date": "2018-05-11", "close": 30.7357, "volume": 15818.0}, {"date": "2018-05-14", "close": 30.5263, "volume": 14410.0}, {"date": "2018-05-15", "close": 30.5682, "volume": 12631.0}, {"date": "2018-05-16", "close": 31.1963, "volume": 16210.0}, {"date": "2018-05-17", "close": 31.5732, "volume": 11580.0}, {"date": "2018-05-18", "close": 31.5313, "volume": 22528.0}, {"date": "2018-05-21", "close": 31.4894, "volume": 15576.0}, {"date": "2018-05-22", "close": 31.6569, "volume": 13931.0}, {"date": "2018-05-23", "close": 31.5313, "volume": 12961.0}, {"date": "2018-05-24", "close": 31.7825, "volume": 20431.0}, {"date": "2018-05-25", "close": 31.5732, "volume": 9123.0}, {"date": "2018-05-29", "close": 31.1544, "volume": 34655.0}, {"date": "2018-05-30", "close": 31.7825, "volume": 27762.0}, {"date": "2018-05-31", "close": 31.3219, "volume": 14015.0}, {"date": "2018-06-01", "close": 31.7407, "volume": 22141.0}, {"date": "2018-06-04", "close": 31.5732, "volume": 20379.0}, {"date": "2018-06-05", "close": 31.615, "volume": 19070.0}, {"date": "2018-06-06", "close": 31.7407, "volume": 33909.0}, {"date": "2018-06-07", "close": 31.6988, "volume": 13342.0}, {"date": "2018-06-08", "close": 31.4057, "volume": 12123.0}, {"date": "2018-06-11", "close": 30.8613, "volume": 18610.0}, {"date": "2018-06-12", "close": 29.8563, "volume": 25548.0}, {"date": "2018-06-13", "close": 30.0238, "volume": 21728.0}, {"date": "2018-06-14", "close": 30.2751, "volume": 21658.0}, {"date": "2018-06-15", "close": 30.4007, "volume": 62718.0}, {"date": "2018-06-18", "close": 30.4844, "volume": 30457.0}, {"date": "2018-06-19", "close": 31.1963, "volume": 43784.0}, {"date": "2018-06-20", "close": 31.1544, "volume": 25984.0}, {"date": "2018-06-21", "close": 31.3638, "volume": 22386.0}, {"date": "2018-06-22", "close": 31.1963, "volume": 74739.0}, {"date": "2018-06-25", "close": 31.1963, "volume": 26032.0}, {"date": "2018-06-26", "close": 31.1963, "volume": 16821.0}, {"date": "2018-06-27", "close": 30.7357, "volume": 14075.0}, {"date": "2018-06-28", "close": 30.9032, "volume": 12270.0}, {"date": "2018-06-29", "close": 30.4844, "volume": 24643.0}, {"date": "2018-07-02", "close": 31.3219, "volume": 13472.0}, {"date": "2018-07-03", "close": 31.4475, "volume": 12013.0}, {"date": "2018-07-05", "close": 31.5313, "volume": 19945.0}, {"date": "2018-07-06", "close": 31.6569, "volume": 15458.0}, {"date": "2018-07-09", "close": 32.2013, "volume": 15917.0}, {"date": "2018-07-10", "close": 31.5732, "volume": 14490.0}, {"date": "2018-07-11", "close": 31.6988, "volume": 7942.0}, {"date": "2018-07-12", "close": 31.5313, "volume": 10306.0}, {"date": "2018-07-13", "close": 31.5313, "volume": 17059.0}, {"date": "2018-07-16", "close": 31.6569, "volume": 9111.0}, {"date": "2018-07-17", "close": 31.3638, "volume": 15901.0}, {"date": "2018-07-18", "close": 31.28, "volume": 9213.0}, {"date": "2018-07-19", "close": 31.7825, "volume": 15751.0}, {"date": "2018-07-20", "close": 31.8663, "volume": 15824.0}, {"date": "2018-07-23", "close": 31.9919, "volume": 12792.0}, {"date": "2018-07-24", "close": 32.3269, "volume": 18185.0}, {"date": "2018-07-25", "close": 32.4944, "volume": 12240.0}, {"date": "2018-07-26", "close": 32.9969, "volume": 10097.0}, {"date": "2018-07-27", "close": 32.7038, "volume": 13652.0}, {"date": "2018-07-30", "close": 32.5363, "volume": 10977.0}, {"date": "2018-07-31", "close": 32.4106, "volume": 15428.0}, {"date": "2018-08-01", "close": 32.7456, "volume": 12964.0}, {"date": "2018-08-02", "close": 33.3319, "volume": 23192.0}, {"date": "2018-08-03", "close": 32.7875, "volume": 13849.0}, {"date": "2018-08-06", "close": 32.7875, "volume": 8443.0}, {"date": "2018-08-07", "close": 32.8294, "volume": 6979.0}, {"date": "2018-08-08", "close": 32.9131, "volume": 3943.0}, {"date": "2018-08-09", "close": 33.1644, "volume": 6484.0}, {"date": "2018-08-10", "close": 33.3737, "volume": 12278.0}, {"date": "2018-08-13", "close": 33.0388, "volume": 12529.0}, {"date": "2018-08-14", "close": 33.4994, "volume": 19981.0}, {"date": "2018-08-15", "close": 33.1225, "volume": 10621.0}, {"date": "2018-08-16", "close": 33.4156, "volume": 12529.0}, {"date": "2018-08-17", "close": 33.4156, "volume": 17052.0}, {"date": "2018-08-20", "close": 33.4994, "volume": 7690.0}, {"date": "2018-08-21", "close": 33.3737, "volume": 23727.0}, {"date": "2018-08-22", "close": 32.955, "volume": 18600.0}, {"date": "2018-08-23", "close": 33.0388, "volume": 15659.0}, {"date": "2018-08-24", "close": 33.1225, "volume": 13335.0}, {"date": "2018-08-27", "close": 32.9131, "volume": 11878.0}, {"date": "2018-08-28", "close": 32.7456, "volume": 13896.0}, {"date": "2018-08-29", "close": 32.7456, "volume": 11945.0}, {"date": "2018-08-30", "close": 32.4525, "volume": 14776.0}, {"date": "2018-08-31", "close": 32.955, "volume": 14171.0}, {"date": "2018-09-04", "close": 32.8294, "volume": 8828.0}, {"date": "2018-09-05", "close": 32.62, "volume": 7025.0}, {"date": "2018-09-06", "close": 32.5781, "volume": 11809.0}, {"date": "2018-09-07", "close": 33.0388, "volume": 11701.0}, {"date": "2018-09-10", "close": 32.5363, "volume": 13736.0}, {"date": "2018-09-11", "close": 32.3269, "volume": 12712.0}, {"date": "2018-09-12", "close": 32.0756, "volume": 15510.0}, {"date": "2018-09-13", "close": 32.2013, "volume": 9662.0}, {"date": "2018-09-14", "close": 32.4944, "volume": 9544.0}, {"date": "2018-09-17", "close": 32.4106, "volume": 15636.0}, {"date": "2018-09-18", "close": 32.3478, "volume": 12937.0}, {"date": "2018-09-19", "close": 32.0028, "volume": 12358.0}, {"date": "2018-09-20", "close": 32.6929, "volume": 17113.0}, {"date": "2018-09-21", "close": 33.0379, "volume": 65395.0}, {"date": "2018-09-24", "close": 32.3478, "volume": 15345.0}, {"date": "2018-09-25", "close": 32.4772, "volume": 11486.0}, {"date": "2018-09-26", "close": 32.0459, "volume": 12250.0}, {"date": "2018-09-27", "close": 31.5715, "volume": 10864.0}, {"date": "2018-09-28", "close": 31.9165, "volume": 12950.0}, {"date": "2018-10-01", "close": 31.4852, "volume": 17046.0}, {"date": "2018-10-02", "close": 30.9418, "volume": 12134.0}, {"date": "2018-10-03", "close": 31.7268, "volume": 19318.0}, {"date": "2018-10-04", "close": 32.0028, "volume": 15969.0}, {"date": "2018-10-05", "close": 31.7181, "volume": 8446.0}, {"date": "2018-10-08", "close": 32.0287, "volume": 10592.0}, {"date": "2018-10-09", "close": 32.1236, "volume": 13068.0}, {"date": "2018-10-10", "close": 31.468, "volume": 12278.0}, {"date": "2018-10-11", "close": 31.2437, "volume": 13211.0}, {"date": "2018-10-12", "close": 29.9584, "volume": 32241.0}, {"date": "2018-10-15", "close": 30.0792, "volume": 14482.0}, {"date": "2018-10-16", "close": 30.5967, "volume": 13442.0}, {"date": "2018-10-17", "close": 30.9677, "volume": 12003.0}, {"date": "2018-10-18", "close": 30.8728, "volume": 9955.0}, {"date": "2018-10-19", "close": 29.9584, "volume": 16355.0}, {"date": "2018-10-22", "close": 31.2006, "volume": 10785.0}, {"date": "2018-10-23", "close": 29.9757, "volume": 6424.0}, {"date": "2018-10-24", "close": 28.9837, "volume": 17340.0}, {"date": "2018-10-25", "close": 29.76, "volume": 25888.0}, {"date": "2018-10-26", "close": 29.7255, "volume": 16647.0}, {"date": "2018-10-29", "close": 30.0792, "volume": 10264.0}, {"date": "2018-10-30", "close": 30.4673, "volume": 11661.0}, {"date": "2018-10-31", "close": 30.3121, "volume": 14209.0}, {"date": "2018-11-01", "close": 29.9325, "volume": 10258.0}, {"date": "2018-11-02", "close": 30.1999, "volume": 12905.0}, {"date": "2018-11-05", "close": 30.105, "volume": 9432.0}, {"date": "2018-11-06", "close": 29.9325, "volume": 9142.0}, {"date": "2018-11-07", "close": 30.1482, "volume": 10868.0}, {"date": "2018-11-08", "close": 30.0015, "volume": 9970.0}, {"date": "2018-11-09", "close": 30.0878, "volume": 8230.0}, {"date": "2018-11-12", "close": 29.8894, "volume": 10057.0}, {"date": "2018-11-13", "close": 30.2258, "volume": 13220.0}, {"date": "2018-11-14", "close": 29.5702, "volume": 19324.0}, {"date": "2018-11-15", "close": 29.7082, "volume": 8820.0}, {"date": "2018-11-16", "close": 29.9498, "volume": 14234.0}, {"date": "2018-11-19", "close": 29.5961, "volume": 11304.0}, {"date": "2018-11-20", "close": 28.9492, "volume": 13829.0}, {"date": "2018-11-21", "close": 29.7341, "volume": 12147.0}, {"date": "2018-11-23", "close": 29.9843, "volume": 6433.0}, {"date": "2018-11-26", "close": 29.8635, "volume": 13174.0}, {"date": "2018-11-27", "close": 29.4667, "volume": 10723.0}, {"date": "2018-11-28", "close": 30.4156, "volume": 17584.0}, {"date": "2018-11-29", "close": 30.3034, "volume": 14722.0}, {"date": "2018-11-30", "close": 29.9929, "volume": 29929.0}, {"date": "2018-12-03", "close": 30.5018, "volume": 13216.0}, {"date": "2018-12-04", "close": 29.1044, "volume": 26660.0}, {"date": "2018-12-06", "close": 28.8888, "volume": 13979.0}, {"date": "2018-12-07", "close": 29.2683, "volume": 19083.0}, {"date": "2018-12-10", "close": 28.7508, "volume": 15779.0}, {"date": "2018-12-11", "close": 28.0607, "volume": 48961.0}, {"date": "2018-12-12", "close": 29.2424, "volume": 16033.0}, {"date": "2018-12-13", "close": 28.0693, "volume": 38823.0}, {"date": "2018-12-14", "close": 27.5862, "volume": 22204.0}, {"date": "2018-12-17", "close": 27.5949, "volume": 34901.0}, {"date": "2018-12-18", "close": 27.4482, "volume": 19356.0}, {"date": "2018-12-19", "close": 26.8099, "volume": 23838.0}, {"date": "2018-12-20", "close": 27.7933, "volume": 30233.0}, {"date": "2018-12-21", "close": 27.4741, "volume": 81733.0}, {"date": "2018-12-24", "close": 26.9565, "volume": 12467.0}, {"date": "2018-12-26", "close": 27.8968, "volume": 20685.0}, {"date": "2018-12-27", "close": 27.5862, "volume": 22573.0}, {"date": "2018-12-28", "close": 27.7674, "volume": 28102.0}, {"date": "2018-12-31", "close": 27.6207, "volume": 24265.0}, {"date": "2019-01-02", "close": 28.2332, "volume": 12497.0}, {"date": "2019-01-03", "close": 28.2159, "volume": 15193.0}, {"date": "2019-01-04", "close": 29.0958, "volume": 21953.0}, {"date": "2019-01-07", "close": 29.2166, "volume": 15200.0}, {"date": "2019-01-08", "close": 29.0527, "volume": 41876.0}, {"date": "2019-01-09", "close": 29.0699, "volume": 20170.0}, {"date": "2019-01-10", "close": 28.2936, "volume": 29807.0}, {"date": "2019-01-11", "close": 28.2504, "volume": 15717.0}, {"date": "2019-01-14", "close": 28.2418, "volume": 9507.0}, {"date": "2019-01-15", "close": 28.3281, "volume": 13740.0}, {"date": "2019-01-16", "close": 28.6817, "volume": 17758.0}, {"date": "2019-01-17", "close": 28.3367, "volume": 16289.0}, {"date": "2019-01-18", "close": 28.0089, "volume": 21514.0}, {"date": "2019-01-22", "close": 26.9652, "volume": 48677.0}, {"date": "2019-01-23", "close": 27.6035, "volume": 21907.0}, {"date": "2019-01-24", "close": 27.8278, "volume": 14577.0}, {"date": "2019-01-25", "close": 28.2073, "volume": 13809.0}, {"date": "2019-01-28", "close": 27.5086, "volume": 13998.0}, {"date": "2019-01-29", "close": 27.0859, "volume": 35242.0}, {"date": "2019-01-30", "close": 27.3533, "volume": 36589.0}, {"date": "2019-01-31", "close": 27.4741, "volume": 39253.0}, {"date": "2019-02-01", "close": 28.1038, "volume": 21142.0}, {"date": "2019-02-04", "close": 28.9837, "volume": 20821.0}, {"date": "2019-02-05", "close": 29.5357, "volume": 24643.0}, {"date": "2019-02-06", "close": 29.3287, "volume": 12800.0}, {"date": "2019-02-07", "close": 29.484, "volume": 31274.0}, {"date": "2019-02-08", "close": 29.6565, "volume": 19307.0}, {"date": "2019-02-11", "close": 29.829, "volume": 21674.0}, {"date": "2019-02-12", "close": 30.036, "volume": 29870.0}, {"date": "2019-02-13", "close": 30.0964, "volume": 8304.0}, {"date": "2019-02-14", "close": 29.8721, "volume": 18820.0}, {"date": "2019-02-15", "close": 30.4328, "volume": 32438.0}, {"date": "2019-02-19", "close": 30.9677, "volume": 13145.0}, {"date": "2019-02-20", "close": 30.7779, "volume": 18300.0}, {"date": "2019-02-21", "close": 30.8124, "volume": 17584.0}, {"date": "2019-02-22", "close": 30.9159, "volume": 13621.0}, {"date": "2019-02-25", "close": 30.5967, "volume": 26232.0}, {"date": "2019-02-26", "close": 30.4156, "volume": 21965.0}, {"date": "2019-02-27", "close": 30.3293, "volume": 8266.0}, {"date": "2019-02-28", "close": 30.5536, "volume": 20935.0}, {"date": "2019-03-01", "close": 30.821, "volume": 24055.0}, {"date": "2019-03-04", "close": 30.2862, "volume": 9962.0}, {"date": "2019-03-05", "close": 30.1482, "volume": 11764.0}, {"date": "2019-03-06", "close": 29.1562, "volume": 18722.0}, {"date": "2019-03-07", "close": 28.6559, "volume": 15304.0}, {"date": "2019-03-08", "close": 28.6904, "volume": 12532.0}, {"date": "2019-03-11", "close": 29.5789, "volume": 10883.0}, {"date": "2019-03-12", "close": 29.6134, "volume": 21326.0}, {"date": "2019-03-13", "close": 29.7169, "volume": 11005.0}, {"date": "2019-03-14", "close": 29.8463, "volume": 15113.0}, {"date": "2019-03-15", "close": 29.8204, "volume": 49705.0}, {"date": "2019-03-18", "close": 29.7514, "volume": 13689.0}, {"date": "2019-03-19", "close": 28.9492, "volume": 10578.0}, {"date": "2019-03-20", "close": 28.4833, "volume": 18770.0}, {"date": "2019-03-21", "close": 28.3367, "volume": 19674.0}, {"date": "2019-03-22", "close": 27.2584, "volume": 24296.0}, {"date": "2019-03-25", "close": 27.983, "volume": 18705.0}, {"date": "2019-03-26", "close": 28.3453, "volume": 9403.0}, {"date": "2019-03-27", "close": 28.699, "volume": 18369.0}, {"date": "2019-03-28", "close": 28.8456, "volume": 8168.0}, {"date": "2019-03-29", "close": 28.3712, "volume": 29514.0}, {"date": "2019-04-01", "close": 28.9837, "volume": 12027.0}, {"date": "2019-04-02", "close": 28.7766, "volume": 13372.0}, {"date": "2019-04-03", "close": 28.6127, "volume": 8647.0}, {"date": "2019-04-04", "close": 28.8456, "volume": 6724.0}, {"date": "2019-04-05", "close": 29.0354, "volume": 17752.0}, {"date": "2019-04-08", "close": 29.1389, "volume": 10384.0}, {"date": "2019-04-09", "close": 28.6817, "volume": 15968.0}, {"date": "2019-04-10", "close": 29.4495, "volume": 12983.0}, {"date": "2019-04-11", "close": 29.2338, "volume": 12524.0}, {"date": "2019-04-12", "close": 29.4408, "volume": 7549.0}, {"date": "2019-04-15", "close": 29.2597, "volume": 10214.0}, {"date": "2019-04-16", "close": 29.3373, "volume": 15168.0}, {"date": "2019-04-17", "close": 29.6479, "volume": 11507.0}, {"date": "2019-04-18", "close": 29.5098, "volume": 9522.0}, {"date": "2019-04-22", "close": 28.6472, "volume": 11349.0}, {"date": "2019-04-23", "close": 29.1303, "volume": 10430.0}, {"date": "2019-04-24", "close": 28.4661, "volume": 31573.0}, {"date": "2019-04-25", "close": 28.7162, "volume": 16644.0}, {"date": "2019-04-26", "close": 29.1562, "volume": 8029.0}, {"date": "2019-04-29", "close": 29.829, "volume": 16173.0}, {"date": "2019-04-30", "close": 29.0268, "volume": 24165.0}, {"date": "2019-05-01", "close": 28.8543, "volume": 21908.0}, {"date": "2019-05-02", "close": 29.2166, "volume": 11203.0}, {"date": "2019-05-03", "close": 29.829, "volume": 18472.0}, {"date": "2019-05-06", "close": 29.3977, "volume": 22457.0}, {"date": "2019-05-07", "close": 29.2166, "volume": 9766.0}, {"date": "2019-05-08", "close": 28.8801, "volume": 12794.0}, {"date": "2019-05-09", "close": 29.2166, "volume": 11705.0}, {"date": "2019-05-10", "close": 29.1648, "volume": 12816.0}, {"date": "2019-05-13", "close": 28.5092, "volume": 17000.0}, {"date": "2019-05-14", "close": 28.9233, "volume": 12260.0}, {"date": "2019-05-15", "close": 28.8111, "volume": 14661.0}, {"date": "2019-05-16", "close": 28.9664, "volume": 8133.0}, {"date": "2019-05-17", "close": 28.9405, "volume": 11662.0}, {"date": "2019-05-20", "close": 29.044, "volume": 16105.0}, {"date": "2019-05-21", "close": 29.0699, "volume": 11123.0}, {"date": "2019-05-22", "close": 29.0527, "volume": 8713.0}, {"date": "2019-05-23", "close": 28.5696, "volume": 21336.0}, {"date": "2019-05-24", "close": 29.0958, "volume": 11415.0}, {"date": "2019-05-28", "close": 28.7249, "volume": 18737.0}, {"date": "2019-05-29", "close": 28.5869, "volume": 14950.0}, {"date": "2019-05-30", "close": 28.0262, "volume": 15055.0}, {"date": "2019-05-31", "close": 27.7501, "volume": 31599.0}, {"date": "2019-06-03", "close": 27.9744, "volume": 23362.0}, {"date": "2019-06-04", "close": 28.3022, "volume": 19367.0}, {"date": "2019-06-05", "close": 28.5524, "volume": 10619.0}, {"date": "2019-06-06", "close": 28.3798, "volume": 17068.0}, {"date": "2019-06-07", "close": 28.4747, "volume": 8260.0}, {"date": "2019-06-10", "close": 28.3367, "volume": 18186.0}, {"date": "2019-06-11", "close": 28.5178, "volume": 18944.0}, {"date": "2019-06-12", "close": 28.561, "volume": 11219.0}, {"date": "2019-06-13", "close": 29.0095, "volume": 23328.0}, {"date": "2019-06-14", "close": 28.8198, "volume": 17455.0}, {"date": "2019-06-17", "close": 28.7853, "volume": 15664.0}, {"date": "2019-06-18", "close": 28.8629, "volume": 23002.0}, {"date": "2019-06-19", "close": 29.113, "volume": 10255.0}, {"date": "2019-06-20", "close": 28.5696, "volume": 14343.0}, {"date": "2019-06-21", "close": 28.8284, "volume": 48632.0}, {"date": "2019-06-24", "close": 28.4402, "volume": 15042.0}, {"date": "2019-06-25", "close": 28.6386, "volume": 13649.0}, {"date": "2019-06-26", "close": 28.3798, "volume": 12866.0}, {"date": "2019-06-27", "close": 29.2252, "volume": 27230.0}, {"date": "2019-06-28", "close": 29.9584, "volume": 97047.0}, {"date": "2019-07-01", "close": 29.76, "volume": 20978.0}, {"date": "2019-07-02", "close": 28.9319, "volume": 14485.0}, {"date": "2019-07-03", "close": 29.1648, "volume": 4780.0}, {"date": "2019-07-05", "close": 29.7169, "volume": 9607.0}, {"date": "2019-07-08", "close": 29.0785, "volume": 12962.0}, {"date": "2019-07-09", "close": 29.3977, "volume": 7346.0}, {"date": "2019-07-10", "close": 29.1993, "volume": 12743.0}, {"date": "2019-07-11", "close": 29.3201, "volume": 10709.0}, {"date": "2019-07-12", "close": 29.4495, "volume": 18697.0}, {"date": "2019-07-15", "close": 29.0699, "volume": 6616.0}, {"date": "2019-07-16", "close": 29.0872, "volume": 12185.0}, {"date": "2019-07-17", "close": 28.8543, "volume": 6803.0}, {"date": "2019-07-18", "close": 29.1476, "volume": 7112.0}, {"date": "2019-07-19", "close": 29.0268, "volume": 13536.0}, {"date": "2019-07-22", "close": 28.8111, "volume": 24172.0}, {"date": "2019-07-23", "close": 28.4575, "volume": 11618.0}, {"date": "2019-07-24", "close": 29.2856, "volume": 17576.0}, {"date": "2019-07-25", "close": 28.8974, "volume": 14105.0}, {"date": "2019-07-26", "close": 29.0699, "volume": 27139.0}, {"date": "2019-07-29", "close": 28.9492, "volume": 23481.0}, {"date": "2019-07-30", "close": 29.0527, "volume": 37491.0}, {"date": "2019-07-31", "close": 28.6904, "volume": 43084.0}, {"date": "2019-08-01", "close": 28.3626, "volume": 79928.0}, {"date": "2019-08-02", "close": 28.3798, "volume": 33313.0}, {"date": "2019-08-05", "close": 27.8623, "volume": 37759.0}, {"date": "2019-08-06", "close": 27.8709, "volume": 20423.0}, {"date": "2019-08-07", "close": 27.9917, "volume": 24815.0}, {"date": "2019-08-08", "close": 28.0348, "volume": 27350.0}, {"date": "2019-08-09", "close": 28.2418, "volume": 20994.0}, {"date": "2019-08-12", "close": 28.1124, "volume": 18662.0}, {"date": "2019-08-13", "close": 28.3626, "volume": 14549.0}, {"date": "2019-08-14", "close": 27.6035, "volume": 18312.0}, {"date": "2019-08-15", "close": 27.431, "volume": 10471.0}, {"date": "2019-08-16", "close": 27.6035, "volume": 50293.0}, {"date": "2019-08-19", "close": 28.3194, "volume": 14097.0}, {"date": "2019-08-20", "close": 27.9485, "volume": 6640.0}, {"date": "2019-08-21", "close": 28.2849, "volume": 15111.0}, {"date": "2019-08-22", "close": 28.1556, "volume": 13977.0}, {"date": "2019-08-23", "close": 26.9393, "volume": 26067.0}, {"date": "2019-08-26", "close": 27.8795, "volume": 15532.0}, {"date": "2019-08-27", "close": 27.1549, "volume": 14840.0}, {"date": "2019-08-28", "close": 27.6639, "volume": 17441.0}, {"date": "2019-08-29", "close": 27.8364, "volume": 16187.0}, {"date": "2019-08-30", "close": 27.7415, "volume": 18318.0}, {"date": "2019-09-03", "close": 27.4482, "volume": 24614.0}, {"date": "2019-09-04", "close": 27.4827, "volume": 8756.0}, {"date": "2019-09-05", "close": 28.052, "volume": 21039.0}, {"date": "2019-09-06", "close": 27.845, "volume": 17499.0}, {"date": "2019-09-09", "close": 28.6041, "volume": 23936.0}, {"date": "2019-09-10", "close": 29.0699, "volume": 19155.0}, {"date": "2019-09-11", "close": 30.1654, "volume": 30004.0}, {"date": "2019-09-12", "close": 30.4587, "volume": 39611.0}, {"date": "2019-09-13", "close": 30.8641, "volume": 36496.0}, {"date": "2019-09-16", "close": 30.9904, "volume": 31128.0}, {"date": "2019-09-17", "close": 30.6173, "volume": 22293.0}, {"date": "2019-09-18", "close": 30.4396, "volume": 25464.0}, {"date": "2019-09-19", "close": 30.0931, "volume": 25389.0}, {"date": "2019-09-20", "close": 30.6617, "volume": 67751.0}, {"date": "2019-09-23", "close": 30.2796, "volume": 10504.0}, {"date": "2019-09-24", "close": 29.6399, "volume": 36692.0}, {"date": "2019-09-25", "close": 30.253, "volume": 15773.0}, {"date": "2019-09-26", "close": 29.48, "volume": 33627.0}, {"date": "2019-09-27", "close": 29.7021, "volume": 25431.0}, {"date": "2019-09-30", "close": 29.6666, "volume": 22362.0}, {"date": "2019-10-01", "close": 29.0002, "volume": 16166.0}, {"date": "2019-10-02", "close": 29.249, "volume": 28582.0}, {"date": "2019-10-03", "close": 29.0358, "volume": 13177.0}, {"date": "2019-10-04", "close": 29.249, "volume": 13020.0}, {"date": "2019-10-07", "close": 29.2046, "volume": 7918.0}, {"date": "2019-10-08", "close": 28.6626, "volume": 9499.0}, {"date": "2019-10-09", "close": 29.0269, "volume": 16000.0}, {"date": "2019-10-10", "close": 29.0891, "volume": 11862.0}, {"date": "2019-10-11", "close": 29.1335, "volume": 23501.0}, {"date": "2019-10-14", "close": 29.0446, "volume": 17167.0}, {"date": "2019-10-15", "close": 29.3645, "volume": 20269.0}, {"date": "2019-10-16", "close": 29.2046, "volume": 5315.0}, {"date": "2019-10-17", "close": 29.5422, "volume": 11785.0}, {"date": "2019-10-18", "close": 29.4978, "volume": 20759.0}, {"date": "2019-10-21", "close": 30.022, "volume": 27451.0}, {"date": "2019-10-22", "close": 29.9864, "volume": 20282.0}, {"date": "2019-10-23", "close": 30.3774, "volume": 31044.0}, {"date": "2019-10-24", "close": 30.8483, "volume": 23036.0}, {"date": "2019-10-25", "close": 30.5018, "volume": 17826.0}, {"date": "2019-10-28", "close": 30.9016, "volume": 11955.0}, {"date": "2019-10-29", "close": 31.1415, "volume": 25998.0}, {"date": "2019-10-30", "close": 31.2303, "volume": 29325.0}, {"date": "2019-10-31", "close": 31.2037, "volume": 23219.0}, {"date": "2019-11-01", "close": 31.3636, "volume": 23315.0}, {"date": "2019-11-04", "close": 31.7279, "volume": 18584.0}, {"date": "2019-11-05", "close": 32.1543, "volume": 35333.0}, {"date": "2019-11-06", "close": 32.2165, "volume": 18694.0}, {"date": "2019-11-07", "close": 32.2432, "volume": 23736.0}, {"date": "2019-11-08", "close": 31.7012, "volume": 55149.0}, {"date": "2019-11-11", "close": 32.0833, "volume": 24841.0}, {"date": "2019-11-12", "close": 31.9678, "volume": 10357.0}, {"date": "2019-11-13", "close": 32.2343, "volume": 26063.0}, {"date": "2019-11-14", "close": 32.1277, "volume": 25844.0}, {"date": "2019-11-15", "close": 31.9855, "volume": 18376.0}, {"date": "2019-11-18", "close": 32.0566, "volume": 11997.0}, {"date": "2019-11-19", "close": 32.2787, "volume": 25609.0}, {"date": "2019-11-20", "close": 32.0033, "volume": 40092.0}, {"date": "2019-11-21", "close": 31.9944, "volume": 22438.0}, {"date": "2019-11-22", "close": 31.7901, "volume": 11756.0}, {"date": "2019-11-25", "close": 32.5186, "volume": 28406.0}, {"date": "2019-11-26", "close": 32.0477, "volume": 36446.0}, {"date": "2019-11-27", "close": 31.8789, "volume": 27130.0}, {"date": "2019-11-29", "close": 31.8611, "volume": 18758.0}, {"date": "2019-12-02", "close": 31.4436, "volume": 20880.0}, {"date": "2019-12-03", "close": 31.0793, "volume": 16652.0}, {"date": "2019-12-04", "close": 31.2659, "volume": 16489.0}, {"date": "2019-12-05", "close": 31.2392, "volume": 20857.0}, {"date": "2019-12-06", "close": 31.6657, "volume": 37152.0}, {"date": "2019-12-09", "close": 31.9589, "volume": 37521.0}, {"date": "2019-12-10", "close": 32.1366, "volume": 20297.0}, {"date": "2019-12-11", "close": 32.3765, "volume": 20049.0}, {"date": "2019-12-12", "close": 32.874, "volume": 35002.0}, {"date": "2019-12-13", "close": 33.1495, "volume": 37536.0}, {"date": "2019-12-16", "close": 33.2738, "volume": 47669.0}, {"date": "2019-12-17", "close": 33.6115, "volume": 28465.0}, {"date": "2019-12-18", "close": 33.6381, "volume": 25609.0}, {"date": "2019-12-19", "close": 33.727, "volume": 41699.0}, {"date": "2019-12-20", "close": 33.567, "volume": 68595.0}, {"date": "2019-12-23", "close": 33.4427, "volume": 19638.0}, {"date": "2019-12-24", "close": 33.5759, "volume": 2613.0}, {"date": "2019-12-26", "close": 33.8158, "volume": 40668.0}, {"date": "2019-12-27", "close": 33.336, "volume": 17416.0}, {"date": "2019-12-30", "close": 33.5759, "volume": 18133.0}, {"date": "2019-12-31", "close": 33.5848, "volume": 17933.0}, {"date": "2020-01-02", "close": 33.416, "volume": 18235.0}, {"date": "2020-01-03", "close": 32.9806, "volume": 29828.0}, {"date": "2020-01-06", "close": 33.3449, "volume": 24182.0}, {"date": "2020-01-07", "close": 33.0606, "volume": 12949.0}, {"date": "2020-01-08", "close": 33.1406, "volume": 19201.0}, {"date": "2020-01-09", "close": 33.0251, "volume": 21214.0}, {"date": "2020-01-10", "close": 32.8829, "volume": 21892.0}, {"date": "2020-01-13", "close": 33.2205, "volume": 24133.0}, {"date": "2020-01-14", "close": 32.8829, "volume": 31658.0}, {"date": "2020-01-15", "close": 32.6874, "volume": 16011.0}, {"date": "2020-01-16", "close": 33.2294, "volume": 12983.0}, {"date": "2020-01-17", "close": 32.9629, "volume": 29847.0}, {"date": "2020-01-21", "close": 32.5364, "volume": 13843.0}, {"date": "2020-01-22", "close": 32.3942, "volume": 19614.0}, {"date": "2020-01-23", "close": 32.4387, "volume": 40527.0}, {"date": "2020-01-24", "close": 32.1899, "volume": 13179.0}, {"date": "2020-01-27", "close": 31.9145, "volume": 47729.0}, {"date": "2020-01-28", "close": 31.8256, "volume": 14118.0}, {"date": "2020-01-29", "close": 31.3458, "volume": 19817.0}, {"date": "2020-01-30", "close": 31.4347, "volume": 39929.0}, {"date": "2020-01-31", "close": 31.1504, "volume": 27538.0}, {"date": "2020-02-03", "close": 31.2925, "volume": 26564.0}, {"date": "2020-02-04", "close": 31.3281, "volume": 26520.0}, {"date": "2020-02-05", "close": 31.5946, "volume": 17537.0}, {"date": "2020-02-06", "close": 31.3103, "volume": 18221.0}, {"date": "2020-02-07", "close": 30.9194, "volume": 20347.0}, {"date": "2020-02-10", "close": 31.5591, "volume": 13705.0}, {"date": "2020-02-11", "close": 30.9815, "volume": 20335.0}, {"date": "2020-02-12", "close": 31.3991, "volume": 15009.0}, {"date": "2020-02-13", "close": 31.5413, "volume": 9688.0}, {"date": "2020-02-14", "close": 31.026, "volume": 17517.0}, {"date": "2020-02-18", "close": 30.8483, "volume": 6687.0}, {"date": "2020-02-19", "close": 30.8305, "volume": 11416.0}, {"date": "2020-02-20", "close": 30.9904, "volume": 14585.0}, {"date": "2020-02-21", "close": 30.9993, "volume": 13202.0}, {"date": "2020-02-24", "close": 30.2708, "volume": 19764.0}, {"date": "2020-02-25", "close": 29.6755, "volume": 39223.0}, {"date": "2020-02-26", "close": 29.8265, "volume": 21713.0}, {"date": "2020-02-27", "close": 28.7426, "volume": 32403.0}, {"date": "2020-02-28", "close": 28.1384, "volume": 76639.0}, {"date": "2020-03-02", "close": 29.48, "volume": 51893.0}, {"date": "2020-03-03", "close": 28.9025, "volume": 26669.0}, {"date": "2020-03-04", "close": 29.48, "volume": 26842.0}, {"date": "2020-03-05", "close": 28.4494, "volume": 36521.0}, {"date": "2020-03-06", "close": 27.5786, "volume": 34720.0}, {"date": "2020-03-09", "close": 25.0909, "volume": 74443.0}, {"date": "2020-03-10", "close": 26.0771, "volume": 59985.0}, {"date": "2020-03-11", "close": 25.0109, "volume": 57197.0}, {"date": "2020-03-12", "close": 22.4787, "volume": 91674.0}, {"date": "2020-03-13", "close": 25.1353, "volume": 84493.0}, {"date": "2020-03-16", "close": 22.0789, "volume": 54656.0}, {"date": "2020-03-17", "close": 26.4591, "volume": 63015.0}, {"date": "2020-03-18", "close": 23.2606, "volume": 60844.0}, {"date": "2020-03-19", "close": 24.6911, "volume": 48477.0}, {"date": "2020-03-20", "close": 22.0078, "volume": 70948.0}, {"date": "2020-03-23", "close": 21.2437, "volume": 85315.0}, {"date": "2020-03-24", "close": 23.4116, "volume": 63267.0}, {"date": "2020-03-25", "close": 22.763, "volume": 45358.0}, {"date": "2020-03-26", "close": 25.1086, "volume": 44297.0}, {"date": "2020-03-27", "close": 22.9674, "volume": 39678.0}, {"date": "2020-03-30", "close": 24.2113, "volume": 29061.0}, {"date": "2020-03-31", "close": 24.7621, "volume": 87213.0}, {"date": "2020-04-01", "close": 21.9812, "volume": 55840.0}, {"date": "2020-04-02", "close": 22.5676, "volume": 37541.0}, {"date": "2020-04-03", "close": 21.2793, "volume": 32054.0}, {"date": "2020-04-06", "close": 23.616, "volume": 65567.0}, {"date": "2020-04-07", "close": 23.3406, "volume": 35735.0}, {"date": "2020-04-08", "close": 24.2646, "volume": 46666.0}, {"date": "2020-04-09", "close": 25.5618, "volume": 44269.0}, {"date": "2020-04-13", "close": 24.1491, "volume": 41086.0}, {"date": "2020-04-14", "close": 23.8203, "volume": 34378.0}, {"date": "2020-04-15", "close": 22.7186, "volume": 36388.0}, {"date": "2020-04-16", "close": 22.0078, "volume": 73142.0}, {"date": "2020-04-17", "close": 23.4116, "volume": 46076.0}, {"date": "2020-04-20", "close": 22.923, "volume": 46414.0}, {"date": "2020-04-21", "close": 22.7542, "volume": 33108.0}, {"date": "2020-04-22", "close": 22.6475, "volume": 43495.0}, {"date": "2020-04-23", "close": 23.0829, "volume": 33340.0}, {"date": "2020-04-24", "close": 23.1984, "volume": 22421.0}, {"date": "2020-04-27", "close": 25.1886, "volume": 39315.0}, {"date": "2020-04-28", "close": 25.6151, "volume": 48245.0}, {"date": "2020-04-29", "close": 26.9656, "volume": 50439.0}, {"date": "2020-04-30", "close": 25.3219, "volume": 33008.0}, {"date": "2020-05-01", "close": 24.6022, "volume": 38994.0}, {"date": "2020-05-04", "close": 24.8332, "volume": 27088.0}, {"date": "2020-05-05", "close": 23.7493, "volume": 36533.0}, {"date": "2020-05-06", "close": 23.4028, "volume": 27413.0}, {"date": "2020-05-07", "close": 23.3494, "volume": 38098.0}, {"date": "2020-05-08", "close": 24.4423, "volume": 30653.0}, {"date": "2020-05-11", "close": 23.8914, "volume": 45840.0}, {"date": "2020-05-12", "close": 22.8075, "volume": 48856.0}, {"date": "2020-05-13", "close": 22.6031, "volume": 31899.0}, {"date": "2020-05-14", "close": 22.2477, "volume": 41981.0}, {"date": "2020-05-15", "close": 22.7275, "volume": 29834.0}, {"date": "2020-05-18", "close": 24.3801, "volume": 54519.0}, {"date": "2020-05-19", "close": 23.074, "volume": 39720.0}, {"date": "2020-05-20", "close": 24.4423, "volume": 29716.0}, {"date": "2020-05-21", "close": 24.3801, "volume": 25377.0}, {"date": "2020-05-22", "close": 24.3357, "volume": 20441.0}, {"date": "2020-05-26", "close": 25.233, "volume": 35097.0}, {"date": "2020-05-27", "close": 27.3121, "volume": 54365.0}, {"date": "2020-05-28", "close": 26.1659, "volume": 40039.0}, {"date": "2020-05-29", "close": 25.9882, "volume": 44734.0}, {"date": "2020-06-01", "close": 25.7306, "volume": 52212.0}, {"date": "2020-06-02", "close": 25.2686, "volume": 23591.0}, {"date": "2020-06-03", "close": 25.9971, "volume": 32509.0}, {"date": "2020-06-04", "close": 26.1038, "volume": 27541.0}, {"date": "2020-06-05", "close": 27.5164, "volume": 56506.0}, {"date": "2020-06-08", "close": 27.1433, "volume": 29709.0}, {"date": "2020-06-09", "close": 26.7879, "volume": 24164.0}, {"date": "2020-06-10", "close": 25.7306, "volume": 41375.0}, {"date": "2020-06-11", "close": 24.4689, "volume": 59624.0}, {"date": "2020-06-12", "close": 24.8243, "volume": 49264.0}, {"date": "2020-06-15", "close": 25.4552, "volume": 64166.0}, {"date": "2020-06-16", "close": 25.7928, "volume": 47322.0}, {"date": "2020-06-17", "close": 24.851, "volume": 23366.0}, {"date": "2020-06-18", "close": 25.0287, "volume": 13112.0}, {"date": "2020-06-19", "close": 25.0909, "volume": 75696.0}, {"date": "2020-06-22", "close": 25.2686, "volume": 23262.0}, {"date": "2020-06-23", "close": 24.8332, "volume": 23307.0}, {"date": "2020-06-24", "close": 24.0513, "volume": 28588.0}, {"date": "2020-06-25", "close": 25.1975, "volume": 46606.0}, {"date": "2020-06-26", "close": 24.3357, "volume": 80248.0}, {"date": "2020-06-29", "close": 25.6062, "volume": 46585.0}, {"date": "2020-06-30", "close": 26.4147, "volume": 37613.0}, {"date": "2020-07-01", "close": 25.393, "volume": 32307.0}, {"date": "2020-07-02", "close": 25.313, "volume": 21531.0}, {"date": "2020-07-06", "close": 25.3397, "volume": 23904.0}, {"date": "2020-07-07", "close": 24.6377, "volume": 35187.0}, {"date": "2020-07-08", "close": 24.3179, "volume": 28281.0}, {"date": "2020-07-09", "close": 23.847, "volume": 46085.0}, {"date": "2020-07-10", "close": 24.7799, "volume": 17571.0}, {"date": "2020-07-13", "close": 24.6555, "volume": 26738.0}, {"date": "2020-07-14", "close": 24.9487, "volume": 20282.0}, {"date": "2020-07-15", "close": 25.9971, "volume": 56047.0}, {"date": "2020-07-16", "close": 25.464, "volume": 34235.0}, {"date": "2020-07-17", "close": 25.2241, "volume": 21614.0}, {"date": "2020-07-20", "close": 24.8066, "volume": 25605.0}, {"date": "2020-07-21", "close": 25.7661, "volume": 60673.0}, {"date": "2020-07-22", "close": 25.3219, "volume": 32065.0}, {"date": "2020-07-23", "close": 25.7839, "volume": 35787.0}, {"date": "2020-07-24", "close": 25.3041, "volume": 37639.0}, {"date": "2020-07-27", "close": 24.8421, "volume": 25770.0}, {"date": "2020-07-28", "close": 24.6555, "volume": 17196.0}, {"date": "2020-07-29", "close": 24.6644, "volume": 49451.0}, {"date": "2020-07-30", "close": 24.5578, "volume": 35483.0}, {"date": "2020-07-31", "close": 24.2557, "volume": 52433.0}, {"date": "2020-08-03", "close": 24.4067, "volume": 33842.0}, {"date": "2020-08-04", "close": 24.389, "volume": 44004.0}, {"date": "2020-08-05", "close": 24.7533, "volume": 21489.0}, {"date": "2020-08-06", "close": 24.6111, "volume": 21552.0}, {"date": "2020-08-07", "close": 25.8017, "volume": 32716.0}, {"date": "2020-08-10", "close": 25.9971, "volume": 31345.0}, {"date": "2020-08-11", "close": 26.1748, "volume": 30277.0}, {"date": "2020-08-12", "close": 26.3436, "volume": 20279.0}, {"date": "2020-08-13", "close": 25.5707, "volume": 13872.0}, {"date": "2020-08-14", "close": 25.5884, "volume": 10795.0}, {"date": "2020-08-17", "close": 25.544, "volume": 15688.0}, {"date": "2020-08-18", "close": 24.8776, "volume": 20340.0}, {"date": "2020-08-19", "close": 25.2241, "volume": 18799.0}, {"date": "2020-08-20", "close": 25.0909, "volume": 18788.0}, {"date": "2020-08-21", "close": 25.5529, "volume": 75609.0}, {"date": "2020-08-24", "close": 25.7395, "volume": 27578.0}, {"date": "2020-08-25", "close": 25.4018, "volume": 16440.0}, {"date": "2020-08-26", "close": 24.7888, "volume": 25775.0}, {"date": "2020-08-27", "close": 25.233, "volume": 23805.0}, {"date": "2020-08-28", "close": 25.2952, "volume": 24855.0}, {"date": "2020-08-31", "close": 25.4552, "volume": 56207.0}, {"date": "2020-09-01", "close": 25.1264, "volume": 27359.0}, {"date": "2020-09-02", "close": 25.0909, "volume": 28041.0}, {"date": "2020-09-03", "close": 25.0731, "volume": 19458.0}, {"date": "2020-09-04", "close": 25.313, "volume": 29916.0}, {"date": "2020-09-08", "close": 24.8954, "volume": 45128.0}, {"date": "2020-09-09", "close": 24.6022, "volume": 21309.0}, {"date": "2020-09-10", "close": 24.5134, "volume": 27022.0}, {"date": "2020-09-11", "close": 24.4689, "volume": 31720.0}, {"date": "2020-09-14", "close": 24.7533, "volume": 19133.0}, {"date": "2020-09-15", "close": 24.6733, "volume": 32185.0}, {"date": "2020-09-16", "close": 24.9513, "volume": 29674.0}, {"date": "2020-09-17", "close": 24.4617, "volume": 26294.0}, {"date": "2020-09-18", "close": 25.1389, "volume": 141905.0}, {"date": "2020-09-21", "close": 23.3453, "volume": 55485.0}, {"date": "2020-09-22", "close": 23.0707, "volume": 32057.0}, {"date": "2020-09-23", "close": 22.5399, "volume": 32013.0}, {"date": "2020-09-24", "close": 22.8419, "volume": 21827.0}, {"date": "2020-09-25", "close": 23.0067, "volume": 19701.0}, {"date": "2020-09-28", "close": 23.2629, "volume": 24601.0}, {"date": "2020-09-29", "close": 22.9243, "volume": 17770.0}, {"date": "2020-09-30", "close": 22.9609, "volume": 16086.0}, {"date": "2020-10-01", "close": 22.9701, "volume": 21139.0}, {"date": "2020-10-02", "close": 23.51, "volume": 14641.0}, {"date": "2020-10-05", "close": 24.233, "volume": 24028.0}, {"date": "2020-10-06", "close": 24.1689, "volume": 30630.0}, {"date": "2020-10-07", "close": 24.7363, "volume": 28258.0}, {"date": "2020-10-08", "close": 24.8552, "volume": 24338.0}, {"date": "2020-10-09", "close": 24.8827, "volume": 16175.0}, {"date": "2020-10-12", "close": 25.3128, "volume": 16884.0}, {"date": "2020-10-13", "close": 24.8552, "volume": 30602.0}, {"date": "2020-10-14", "close": 24.1231, "volume": 11380.0}, {"date": "2020-10-15", "close": 24.7912, "volume": 17486.0}, {"date": "2020-10-16", "close": 24.7271, "volume": 17489.0}, {"date": "2020-10-19", "close": 24.5349, "volume": 16734.0}, {"date": "2020-10-20", "close": 24.9925, "volume": 11916.0}, {"date": "2020-10-21", "close": 25.3952, "volume": 11037.0}, {"date": "2020-10-22", "close": 26.4934, "volume": 39320.0}, {"date": "2020-10-23", "close": 26.713, "volume": 21663.0}, {"date": "2020-10-26", "close": 25.9992, "volume": 23286.0}, {"date": "2020-10-27", "close": 25.1572, "volume": 21217.0}, {"date": "2020-10-28", "close": 24.599, "volume": 35696.0}, {"date": "2020-10-29", "close": 25.0657, "volume": 34781.0}, {"date": "2020-10-30", "close": 25.0474, "volume": 25309.0}, {"date": "2020-11-02", "close": 25.505, "volume": 14717.0}, {"date": "2020-11-03", "close": 26.1547, "volume": 40489.0}, {"date": "2020-11-04", "close": 24.3611, "volume": 41723.0}, {"date": "2020-11-05", "close": 25.2213, "volume": 23955.0}, {"date": "2020-11-06", "close": 24.3062, "volume": 23626.0}, {"date": "2020-11-09", "close": 26.0358, "volume": 82917.0}, {"date": "2020-11-10", "close": 27.4634, "volume": 78708.0}, {"date": "2020-11-11", "close": 26.9875, "volume": 23979.0}, {"date": "2020-11-12", "close": 26.2646, "volume": 21941.0}, {"date": "2020-11-13", "close": 26.7404, "volume": 24149.0}, {"date": "2020-11-16", "close": 28.7446, "volume": 43071.0}, {"date": "2020-11-17", "close": 28.2047, "volume": 34106.0}, {"date": "2020-11-18", "close": 27.619, "volume": 17833.0}, {"date": "2020-11-19", "close": 28.0491, "volume": 12653.0}, {"date": "2020-11-20", "close": 27.6281, "volume": 26100.0}, {"date": "2020-11-23", "close": 27.3627, "volume": 26322.0}, {"date": "2020-11-24", "close": 28.9002, "volume": 46343.0}, {"date": "2020-11-25", "close": 28.287, "volume": 21149.0}, {"date": "2020-11-27", "close": 28.0949, "volume": 11574.0}, {"date": "2020-11-30", "close": 27.2346, "volume": 56597.0}, {"date": "2020-12-01", "close": 27.4543, "volume": 28436.0}, {"date": "2020-12-02", "close": 27.5549, "volume": 20225.0}, {"date": "2020-12-03", "close": 27.4726, "volume": 12546.0}, {"date": "2020-12-04", "close": 28.1132, "volume": 21703.0}, {"date": "2020-12-07", "close": 27.8752, "volume": 16202.0}, {"date": "2020-12-08", "close": 28.1406, "volume": 17699.0}, {"date": "2020-12-09", "close": 27.921, "volume": 31247.0}, {"date": "2020-12-10", "close": 28.1223, "volume": 8113.0}, {"date": "2020-12-11", "close": 28.3328, "volume": 18467.0}, {"date": "2020-12-14", "close": 28.0033, "volume": 30182.0}, {"date": "2020-12-15", "close": 28.6988, "volume": 52950.0}, {"date": "2020-12-16", "close": 28.6622, "volume": 24987.0}, {"date": "2020-12-17", "close": 28.9734, "volume": 23185.0}, {"date": "2020-12-18", "close": 28.4518, "volume": 127794.0}, {"date": "2020-12-21", "close": 27.7654, "volume": 27103.0}, {"date": "2020-12-22", "close": 26.9143, "volume": 42761.0}, {"date": "2020-12-23", "close": 27.7013, "volume": 19063.0}, {"date": "2020-12-24", "close": 27.6647, "volume": 11353.0}, {"date": "2020-12-28", "close": 27.9576, "volume": 7284.0}, {"date": "2020-12-29", "close": 27.5183, "volume": 31059.0}, {"date": "2020-12-30", "close": 27.4268, "volume": 19612.0}, {"date": "2020-12-31", "close": 27.3719, "volume": 21622.0}, {"date": "2021-01-04", "close": 27.3536, "volume": 35637.0}, {"date": "2021-01-05", "close": 27.4634, "volume": 27789.0}, {"date": "2021-01-06", "close": 28.8178, "volume": 53191.0}, {"date": "2021-01-07", "close": 28.7904, "volume": 21643.0}, {"date": "2021-01-08", "close": 28.3236, "volume": 30882.0}, {"date": "2021-01-11", "close": 28.0216, "volume": 28623.0}, {"date": "2021-01-12", "close": 28.7446, "volume": 26911.0}, {"date": "2021-01-13", "close": 28.3511, "volume": 16765.0}, {"date": "2021-01-14", "close": 28.7629, "volume": 21362.0}, {"date": "2021-01-15", "close": 28.4426, "volume": 23100.0}, {"date": "2021-01-19", "close": 28.6439, "volume": 27791.0}, {"date": "2021-01-20", "close": 28.8727, "volume": 23348.0}, {"date": "2021-01-21", "close": 28.1955, "volume": 37294.0}, {"date": "2021-01-22", "close": 28.6897, "volume": 28563.0}, {"date": "2021-01-25", "close": 28.3145, "volume": 30900.0}, {"date": "2021-01-26", "close": 27.921, "volume": 24237.0}, {"date": "2021-01-27", "close": 27.0424, "volume": 48125.0}, {"date": "2021-01-28", "close": 27.198, "volume": 24974.0}, {"date": "2021-01-29", "close": 26.9052, "volume": 26844.0}, {"date": "2021-02-01", "close": 26.8045, "volume": 25376.0}, {"date": "2021-02-02", "close": 27.1523, "volume": 14475.0}, {"date": "2021-02-03", "close": 26.9143, "volume": 20541.0}, {"date": "2021-02-04", "close": 27.9942, "volume": 29850.0}, {"date": "2021-02-05", "close": 28.3968, "volume": 34659.0}, {"date": "2021-02-08", "close": 29.0191, "volume": 31472.0}, {"date": "2021-02-09", "close": 28.8636, "volume": 22435.0}, {"date": "2021-02-10", "close": 28.9002, "volume": 26115.0}, {"date": "2021-02-11", "close": 29.0191, "volume": 25151.0}, {"date": "2021-02-12", "close": 28.4518, "volume": 16157.0}, {"date": "2021-02-16", "close": 28.5524, "volume": 17831.0}, {"date": "2021-02-17", "close": 28.4792, "volume": 13186.0}, {"date": "2021-02-18", "close": 28.287, "volume": 15106.0}, {"date": "2021-02-19", "close": 28.7538, "volume": 12383.0}, {"date": "2021-02-22", "close": 29.129, "volume": 22702.0}, {"date": "2021-02-23", "close": 29.3669, "volume": 22649.0}, {"date": "2021-02-24", "close": 29.4859, "volume": 40575.0}, {"date": "2021-02-25", "close": 29.495, "volume": 22475.0}, {"date": "2021-02-26", "close": 29.1564, "volume": 38522.0}, {"date": "2021-03-01", "close": 29.3303, "volume": 24597.0}, {"date": "2021-03-02", "close": 29.1564, "volume": 25020.0}, {"date": "2021-03-03", "close": 30.1905, "volume": 40500.0}, {"date": "2021-03-04", "close": 29.9709, "volume": 50340.0}, {"date": "2021-03-05", "close": 31.0965, "volume": 40197.0}, {"date": "2021-03-08", "close": 32.2862, "volume": 50556.0}, {"date": "2021-03-09", "close": 31.6914, "volume": 24584.0}, {"date": "2021-03-10", "close": 32.7804, "volume": 31638.0}, {"date": "2021-03-11", "close": 32.9268, "volume": 27650.0}, {"date": "2021-03-12", "close": 33.0366, "volume": 44054.0}, {"date": "2021-03-15", "close": 32.5058, "volume": 25170.0}, {"date": "2021-03-16", "close": 31.6456, "volume": 22071.0}, {"date": "2021-03-17", "close": 31.8012, "volume": 22462.0}, {"date": "2021-03-18", "close": 31.8561, "volume": 19582.0}, {"date": "2021-03-19", "close": 31.426, "volume": 150282.0}, {"date": "2021-03-22", "close": 30.8311, "volume": 22814.0}, {"date": "2021-03-23", "close": 30.3095, "volume": 17392.0}, {"date": "2021-03-24", "close": 30.1356, "volume": 14691.0}, {"date": "2021-03-25", "close": 31.0142, "volume": 26565.0}, {"date": "2021-03-26", "close": 31.4077, "volume": 16755.0}, {"date": "2021-03-29", "close": 30.7213, "volume": 16600.0}, {"date": "2021-03-30", "close": 30.9867, "volume": 21492.0}, {"date": "2021-03-31", "close": 30.4834, "volume": 44057.0}, {"date": "2021-04-01", "close": 30.9775, "volume": 12004.0}, {"date": "2021-04-05", "close": 31.6364, "volume": 21843.0}, {"date": "2021-04-06", "close": 31.1789, "volume": 18870.0}, {"date": "2021-04-07", "close": 30.6481, "volume": 18147.0}, {"date": "2021-04-08", "close": 30.8311, "volume": 12614.0}, {"date": "2021-04-09", "close": 30.6572, "volume": 18556.0}, {"date": "2021-04-12", "close": 31.1972, "volume": 12762.0}, {"date": "2021-04-13", "close": 30.7396, "volume": 22364.0}, {"date": "2021-04-14", "close": 31.0508, "volume": 11292.0}, {"date": "2021-04-15", "close": 31.1697, "volume": 12584.0}, {"date": "2021-04-16", "close": 31.1148, "volume": 32506.0}, {"date": "2021-04-19", "close": 31.1148, "volume": 26262.0}, {"date": "2021-04-20", "close": 31.1331, "volume": 37856.0}, {"date": "2021-04-21", "close": 31.8012, "volume": 35246.0}, {"date": "2021-04-22", "close": 31.7371, "volume": 34739.0}, {"date": "2021-04-23", "close": 31.4809, "volume": 55704.0}, {"date": "2021-04-26", "close": 31.3253, "volume": 40673.0}, {"date": "2021-04-27", "close": 31.5083, "volume": 41000.0}, {"date": "2021-04-28", "close": 32.5882, "volume": 34633.0}, {"date": "2021-04-29", "close": 32.8536, "volume": 24905.0}, {"date": "2021-04-30", "close": 32.3503, "volume": 50056.0}, {"date": "2021-05-03", "close": 32.9543, "volume": 30053.0}, {"date": "2021-05-04", "close": 33.0641, "volume": 19646.0}, {"date": "2021-05-05", "close": 32.8353, "volume": 19205.0}, {"date": "2021-05-06", "close": 34.2355, "volume": 43777.0}, {"date": "2021-05-07", "close": 34.5008, "volume": 33533.0}, {"date": "2021-05-10", "close": 34.5649, "volume": 57268.0}, {"date": "2021-05-11", "close": 34.3178, "volume": 34408.0}, {"date": "2021-05-12", "close": 33.3203, "volume": 42869.0}, {"date": "2021-05-13", "close": 34.1348, "volume": 26666.0}, {"date": "2021-05-14", "close": 34.1073, "volume": 20622.0}, {"date": "2021-05-17", "close": 33.8145, "volume": 21172.0}, {"date": "2021-05-18", "close": 33.485, "volume": 17988.0}, {"date": "2021-05-19", "close": 32.9909, "volume": 43263.0}, {"date": "2021-05-20", "close": 33.0824, "volume": 30777.0}, {"date": "2021-05-21", "close": 33.5674, "volume": 19477.0}, {"date": "2021-05-24", "close": 33.1739, "volume": 21712.0}, {"date": "2021-05-25", "close": 32.0666, "volume": 25229.0}, {"date": "2021-05-26", "close": 33.0915, "volume": 27078.0}, {"date": "2021-05-27", "close": 33.4027, "volume": 43104.0}, {"date": "2021-05-28", "close": 33.9518, "volume": 24840.0}, {"date": "2021-06-01", "close": 33.8602, "volume": 30240.0}, {"date": "2021-06-02", "close": 33.3844, "volume": 28809.0}, {"date": "2021-06-03", "close": 33.6406, "volume": 27945.0}, {"date": "2021-06-04", "close": 33.5582, "volume": 25656.0}, {"date": "2021-06-07", "close": 33.6955, "volume": 19223.0}, {"date": "2021-06-08", "close": 33.5582, "volume": 31276.0}, {"date": "2021-06-09", "close": 33.8419, "volume": 42945.0}, {"date": "2021-06-10", "close": 33.6681, "volume": 48461.0}, {"date": "2021-06-11", "close": 33.7596, "volume": 19653.0}, {"date": "2021-06-14", "close": 33.5491, "volume": 37783.0}, {"date": "2021-06-15", "close": 33.906, "volume": 35762.0}, {"date": "2021-06-16", "close": 34.1531, "volume": 37880.0}, {"date": "2021-06-17", "close": 34.0433, "volume": 42022.0}, {"date": "2021-06-18", "close": 33.1098, "volume": 188976.0}, {"date": "2021-06-21", "close": 33.1098, "volume": 42412.0}, {"date": "2021-06-22", "close": 33.0824, "volume": 40022.0}, {"date": "2021-06-23", "close": 33.0, "volume": 26186.0}, {"date": "2021-06-24", "close": 33.4576, "volume": 29848.0}, {"date": "2021-06-25", "close": 33.5033, "volume": 151969.0}, {"date": "2021-06-28", "close": 33.4027, "volume": 38990.0}, {"date": "2021-06-29", "close": 33.1464, "volume": 38509.0}, {"date": "2021-06-30", "close": 32.8993, "volume": 61851.0}, {"date": "2021-07-01", "close": 33.119, "volume": 40106.0}, {"date": "2021-07-02", "close": 32.9085, "volume": 36040.0}, {"date": "2021-07-06", "close": 32.8261, "volume": 51188.0}, {"date": "2021-07-07", "close": 32.9451, "volume": 30946.0}, {"date": "2021-07-08", "close": 32.5424, "volume": 34784.0}, {"date": "2021-07-09", "close": 32.9909, "volume": 19994.0}, {"date": "2021-07-12", "close": 33.119, "volume": 38883.0}, {"date": "2021-07-13", "close": 32.9451, "volume": 25262.0}, {"date": "2021-07-14", "close": 33.0275, "volume": 20622.0}, {"date": "2021-07-15", "close": 33.3112, "volume": 24441.0}, {"date": "2021-07-16", "close": 33.2379, "volume": 25374.0}, {"date": "2021-07-19", "close": 32.9451, "volume": 46602.0}, {"date": "2021-07-20", "close": 32.5607, "volume": 64574.0}, {"date": "2021-07-21", "close": 33.0092, "volume": 24752.0}, {"date": "2021-07-22", "close": 32.1947, "volume": 20248.0}, {"date": "2021-07-23", "close": 32.7712, "volume": 10090.0}, {"date": "2021-07-26", "close": 32.9451, "volume": 19724.0}, {"date": "2021-07-27", "close": 32.698, "volume": 13891.0}, {"date": "2021-07-28", "close": 33.0, "volume": 14233.0}, {"date": "2021-07-29", "close": 33.0824, "volume": 16531.0}, {"date": "2021-07-30", "close": 32.9909, "volume": 13856.0}, {"date": "2021-08-02", "close": 32.5424, "volume": 22465.0}, {"date": "2021-08-03", "close": 33.0183, "volume": 19736.0}, {"date": "2021-08-04", "close": 32.9359, "volume": 9471.0}, {"date": "2021-08-05", "close": 32.7529, "volume": 10279.0}, {"date": "2021-08-06", "close": 33.1281, "volume": 34931.0}, {"date": "2021-08-09", "close": 33.2013, "volume": 19461.0}, {"date": "2021-08-10", "close": 33.6223, "volume": 19931.0}, {"date": "2021-08-11", "close": 34.025, "volume": 20732.0}, {"date": "2021-08-12", "close": 33.8602, "volume": 16460.0}, {"date": "2021-08-13", "close": 33.9975, "volume": 9729.0}, {"date": "2021-08-16", "close": 33.4118, "volume": 15822.0}, {"date": "2021-08-17", "close": 33.1647, "volume": 21222.0}, {"date": "2021-08-18", "close": 32.8627, "volume": 20358.0}, {"date": "2021-08-19", "close": 33.0275, "volume": 20787.0}, {"date": "2021-08-20", "close": 32.332, "volume": 98941.0}, {"date": "2021-08-23", "close": 32.7438, "volume": 10135.0}, {"date": "2021-08-24", "close": 32.3686, "volume": 17737.0}, {"date": "2021-08-25", "close": 32.4875, "volume": 16442.0}, {"date": "2021-08-26", "close": 32.579, "volume": 23088.0}, {"date": "2021-08-27", "close": 33.3752, "volume": 23850.0}, {"date": "2021-08-30", "close": 33.3569, "volume": 23676.0}, {"date": "2021-08-31", "close": 33.723, "volume": 33164.0}, {"date": "2021-09-01", "close": 34.391, "volume": 30711.0}, {"date": "2021-09-02", "close": 33.8785, "volume": 15122.0}, {"date": "2021-09-03", "close": 33.4118, "volume": 15034.0}, {"date": "2021-09-07", "close": 33.0641, "volume": 17151.0}, {"date": "2021-09-08", "close": 32.8627, "volume": 21189.0}, {"date": "2021-09-09", "close": 32.6065, "volume": 29004.0}, {"date": "2021-09-10", "close": 32.1032, "volume": 21605.0}, {"date": "2021-09-13", "close": 32.7163, "volume": 22876.0}, {"date": "2021-09-14", "close": 32.4875, "volume": 29628.0}, {"date": "2021-09-15", "close": 32.6431, "volume": 44345.0}, {"date": "2021-09-16", "close": 31.8315, "volume": 40867.0}, {"date": "2021-09-17", "close": 32.4724, "volume": 134896.0}, {"date": "2021-09-20", "close": 31.1716, "volume": 54315.0}, {"date": "2021-09-21", "close": 30.9077, "volume": 29001.0}, {"date": "2021-09-22", "close": 31.1151, "volume": 25578.0}, {"date": "2021-09-23", "close": 31.511, "volume": 25960.0}, {"date": "2021-09-24", "close": 31.6429, "volume": 10096.0}, {"date": "2021-09-27", "close": 32.7364, "volume": 27087.0}, {"date": "2021-09-28", "close": 32.1519, "volume": 22815.0}, {"date": "2021-09-29", "close": 33.0191, "volume": 20109.0}, {"date": "2021-09-30", "close": 32.3876, "volume": 15017.0}, {"date": "2021-10-01", "close": 33.4527, "volume": 19877.0}, {"date": "2021-10-04", "close": 33.1605, "volume": 14414.0}, {"date": "2021-10-05", "close": 33.1794, "volume": 21326.0}, {"date": "2021-10-06", "close": 33.0663, "volume": 17366.0}, {"date": "2021-10-07", "close": 33.7072, "volume": 28008.0}, {"date": "2021-10-08", "close": 33.7921, "volume": 9544.0}, {"date": "2021-10-11", "close": 33.7449, "volume": 14272.0}, {"date": "2021-10-12", "close": 33.7355, "volume": 12403.0}, {"date": "2021-10-13", "close": 33.6884, "volume": 13414.0}, {"date": "2021-10-14", "close": 33.8863, "volume": 13663.0}, {"date": "2021-10-15", "close": 33.8392, "volume": 25497.0}, {"date": "2021-10-18", "close": 33.547, "volume": 7274.0}, {"date": "2021-10-19", "close": 33.5658, "volume": 9957.0}, {"date": "2021-10-20", "close": 33.8015, "volume": 22337.0}, {"date": "2021-10-21", "close": 33.8392, "volume": 8595.0}, {"date": "2021-10-22", "close": 33.6507, "volume": 5749.0}, {"date": "2021-10-25", "close": 33.8863, "volume": 14131.0}, {"date": "2021-10-26", "close": 33.6507, "volume": 11116.0}, {"date": "2021-10-27", "close": 33.2642, "volume": 9736.0}, {"date": "2021-10-28", "close": 33.4622, "volume": 11379.0}, {"date": "2021-10-29", "close": 33.7921, "volume": 17569.0}, {"date": "2021-11-01", "close": 34.2634, "volume": 15369.0}, {"date": "2021-11-02", "close": 34.1125, "volume": 14866.0}, {"date": "2021-11-03", "close": 35.3285, "volume": 17913.0}, {"date": "2021-11-04", "close": 34.6404, "volume": 12815.0}, {"date": "2021-11-05", "close": 35.7244, "volume": 41248.0}, {"date": "2021-11-08", "close": 35.3379, "volume": 12596.0}, {"date": "2021-11-09", "close": 35.1588, "volume": 13363.0}, {"date": "2021-11-10", "close": 34.9797, "volume": 8286.0}, {"date": "2021-11-11", "close": 35.6113, "volume": 8835.0}, {"date": "2021-11-12", "close": 34.6781, "volume": 13264.0}, {"date": "2021-11-15", "close": 35.1588, "volume": 10906.0}, {"date": "2021-11-16", "close": 34.7347, "volume": 13639.0}, {"date": "2021-11-17", "close": 34.0843, "volume": 17593.0}, {"date": "2021-11-18", "close": 34.6215, "volume": 24510.0}, {"date": "2021-11-19", "close": 33.9617, "volume": 9496.0}, {"date": "2021-11-22", "close": 34.0183, "volume": 15715.0}, {"date": "2021-11-23", "close": 35.3473, "volume": 20095.0}, {"date": "2021-11-24", "close": 34.7252, "volume": 8194.0}, {"date": "2021-11-26", "close": 33.349, "volume": 18533.0}, {"date": "2021-11-29", "close": 32.8589, "volume": 15240.0}, {"date": "2021-11-30", "close": 32.5196, "volume": 25766.0}, {"date": "2021-12-01", "close": 32.2933, "volume": 18713.0}, {"date": "2021-12-02", "close": 33.0945, "volume": 13790.0}, {"date": "2021-12-03", "close": 33.0003, "volume": 20394.0}, {"date": "2021-12-06", "close": 33.3867, "volume": 18095.0}, {"date": "2021-12-07", "close": 33.4622, "volume": 8007.0}, {"date": "2021-12-08", "close": 33.1699, "volume": 8956.0}, {"date": "2021-12-09", "close": 32.7458, "volume": 19768.0}, {"date": "2021-12-10", "close": 32.6609, "volume": 8339.0}, {"date": "2021-12-13", "close": 32.6232, "volume": 13651.0}, {"date": "2021-12-14", "close": 32.3216, "volume": 48934.0}, {"date": "2021-12-15", "close": 34.0466, "volume": 40341.0}, {"date": "2021-12-16", "close": 33.7072, "volume": 25219.0}, {"date": "2021-12-17", "close": 33.038, "volume": 41616.0}, {"date": "2021-12-20", "close": 32.463, "volume": 28516.0}, {"date": "2021-12-21", "close": 32.8966, "volume": 22518.0}, {"date": "2021-12-22", "close": 33.2548, "volume": 14898.0}, {"date": "2021-12-23", "close": 33.2077, "volume": 14831.0}, {"date": "2021-12-27", "close": 33.4527, "volume": 9629.0}, {"date": "2021-12-28", "close": 33.3679, "volume": 10963.0}, {"date": "2021-12-29", "close": 33.4999, "volume": 8120.0}, {"date": "2021-12-30", "close": 32.9626, "volume": 7367.0}, {"date": "2021-12-31", "close": 33.2077, "volume": 15133.0}, {"date": "2022-01-03", "close": 33.7261, "volume": 18281.0}, {"date": "2022-01-04", "close": 33.5658, "volume": 12598.0}, {"date": "2022-01-05", "close": 33.613, "volume": 19836.0}, {"date": "2022-01-06", "close": 34.1502, "volume": 19207.0}, {"date": "2022-01-07", "close": 34.3859, "volume": 18212.0}, {"date": "2022-01-10", "close": 33.9335, "volume": 38202.0}, {"date": "2022-01-11", "close": 33.6978, "volume": 32514.0}, {"date": "2022-01-12", "close": 33.5941, "volume": 38741.0}, {"date": "2022-01-13", "close": 33.8769, "volume": 45754.0}, {"date": "2022-01-14", "close": 34.1974, "volume": 42587.0}, {"date": "2022-01-18", "close": 34.0748, "volume": 23295.0}, {"date": "2022-01-19", "close": 33.7638, "volume": 32350.0}, {"date": "2022-01-20", "close": 31.7655, "volume": 106717.0}, {"date": "2022-01-21", "close": 32.6327, "volume": 86492.0}, {"date": "2022-01-24", "close": 34.3576, "volume": 54464.0}, {"date": "2022-01-25", "close": 33.8298, "volume": 27474.0}, {"date": "2022-01-26", "close": 33.7732, "volume": 30905.0}, {"date": "2022-01-27", "close": 33.3585, "volume": 29983.0}, {"date": "2022-01-28", "close": 32.9532, "volume": 22426.0}, {"date": "2022-01-31", "close": 33.349, "volume": 26517.0}, {"date": "2022-02-01", "close": 33.1888, "volume": 44348.0}, {"date": "2022-02-02", "close": 33.104, "volume": 21096.0}, {"date": "2022-02-03", "close": 33.2925, "volume": 24573.0}, {"date": "2022-02-04", "close": 33.5753, "volume": 24925.0}, {"date": "2022-02-07", "close": 33.5658, "volume": 18078.0}, {"date": "2022-02-08", "close": 33.8769, "volume": 20934.0}, {"date": "2022-02-09", "close": 33.1888, "volume": 20646.0}, {"date": "2022-02-10", "close": 33.038, "volume": 24367.0}, {"date": "2022-02-11", "close": 33.1982, "volume": 14359.0}, {"date": "2022-02-14", "close": 32.8589, "volume": 9107.0}, {"date": "2022-02-15", "close": 33.3867, "volume": 13459.0}, {"date": "2022-02-16", "close": 33.0757, "volume": 15745.0}, {"date": "2022-02-17", "close": 32.8589, "volume": 23238.0}, {"date": "2022-02-18", "close": 33.0097, "volume": 22542.0}, {"date": "2022-02-22", "close": 32.906, "volume": 17623.0}, {"date": "2022-02-23", "close": 32.4913, "volume": 15631.0}, {"date": "2022-02-24", "close": 32.0671, "volume": 32300.0}, {"date": "2022-02-25", "close": 32.9909, "volume": 18595.0}, {"date": "2022-02-28", "close": 32.3782, "volume": 29323.0}, {"date": "2022-03-01", "close": 31.4639, "volume": 57015.0}, {"date": "2022-03-02", "close": 32.6138, "volume": 27453.0}, {"date": "2022-03-03", "close": 32.8872, "volume": 17591.0}, {"date": "2022-03-04", "close": 32.7646, "volume": 15899.0}, {"date": "2022-03-07", "close": 32.0388, "volume": 19757.0}, {"date": "2022-03-08", "close": 31.6618, "volume": 25270.0}, {"date": "2022-03-09", "close": 32.1331, "volume": 13200.0}, {"date": "2022-03-10", "close": 32.0483, "volume": 13289.0}, {"date": "2022-03-11", "close": 32.0577, "volume": 16681.0}, {"date": "2022-03-14", "close": 32.331, "volume": 14661.0}, {"date": "2022-03-15", "close": 32.1802, "volume": 21443.0}, {"date": "2022-03-16", "close": 32.1425, "volume": 19409.0}, {"date": "2022-03-17", "close": 32.02, "volume": 14997.0}, {"date": "2022-03-18", "close": 31.8503, "volume": 56738.0}, {"date": "2022-03-21", "close": 31.4639, "volume": 15897.0}, {"date": "2022-03-22", "close": 31.7561, "volume": 23435.0}, {"date": "2022-03-23", "close": 31.1057, "volume": 19264.0}, {"date": "2022-03-24", "close": 31.1245, "volume": 14451.0}, {"date": "2022-03-25", "close": 31.445, "volume": 16154.0}, {"date": "2022-03-28", "close": 30.9737, "volume": 11000.0}, {"date": "2022-03-29", "close": 31.2188, "volume": 16492.0}, {"date": "2022-03-30", "close": 30.5118, "volume": 22089.0}, {"date": "2022-03-31", "close": 30.559, "volume": 23555.0}, {"date": "2022-04-01", "close": 30.4081, "volume": 15212.0}, {"date": "2022-04-04", "close": 30.0028, "volume": 18539.0}, {"date": "2022-04-05", "close": 29.8897, "volume": 25114.0}, {"date": "2022-04-06", "close": 29.7106, "volume": 18392.0}, {"date": "2022-04-07", "close": 29.409, "volume": 14794.0}, {"date": "2022-04-08", "close": 29.5881, "volume": 24183.0}, {"date": "2022-04-11", "close": 29.475, "volume": 16120.0}, {"date": "2022-04-12", "close": 29.6164, "volume": 14360.0}, {"date": "2022-04-13", "close": 29.72, "volume": 8742.0}, {"date": "2022-04-14", "close": 29.6258, "volume": 14919.0}, {"date": "2022-04-18", "close": 29.5127, "volume": 14760.0}, {"date": "2022-04-19", "close": 29.8332, "volume": 12212.0}, {"date": "2022-04-20", "close": 30.0688, "volume": 12157.0}, {"date": "2022-04-21", "close": 30.1631, "volume": 22903.0}, {"date": "2022-04-22", "close": 29.4184, "volume": 18221.0}, {"date": "2022-04-25", "close": 29.4844, "volume": 29476.0}, {"date": "2022-04-26", "close": 29.211, "volume": 27697.0}, {"date": "2022-04-27", "close": 29.3242, "volume": 23741.0}, {"date": "2022-04-28", "close": 30.2291, "volume": 23165.0}, {"date": "2022-04-29", "close": 29.5033, "volume": 30300.0}, {"date": "2022-05-02", "close": 29.3242, "volume": 27442.0}, {"date": "2022-05-03", "close": 29.5787, "volume": 13744.0}, {"date": "2022-05-04", "close": 30.5213, "volume": 20081.0}, {"date": "2022-05-05", "close": 30.1913, "volume": 24082.0}, {"date": "2022-05-06", "close": 30.0971, "volume": 27649.0}, {"date": "2022-05-09", "close": 30.5684, "volume": 23519.0}, {"date": "2022-05-10", "close": 30.0594, "volume": 13431.0}, {"date": "2022-05-11", "close": 29.9651, "volume": 18670.0}, {"date": "2022-05-12", "close": 29.9651, "volume": 16517.0}, {"date": "2022-05-13", "close": 29.3901, "volume": 18549.0}, {"date": "2022-05-16", "close": 29.5221, "volume": 23464.0}, {"date": "2022-05-17", "close": 30.0405, "volume": 10818.0}, {"date": "2022-05-18", "close": 30.0311, "volume": 30949.0}, {"date": "2022-05-19", "close": 29.475, "volume": 33425.0}, {"date": "2022-05-20", "close": 29.7578, "volume": 21518.0}, {"date": "2022-05-23", "close": 30.2196, "volume": 25089.0}, {"date": "2022-05-24", "close": 30.4176, "volume": 14273.0}, {"date": "2022-05-25", "close": 30.5778, "volume": 20842.0}, {"date": "2022-05-26", "close": 30.9171, "volume": 22385.0}, {"date": "2022-05-27", "close": 31.3413, "volume": 17694.0}, {"date": "2022-05-31", "close": 31.2282, "volume": 71720.0}, {"date": "2022-06-01", "close": 31.0208, "volume": 9723.0}, {"date": "2022-06-02", "close": 31.3884, "volume": 15000.0}, {"date": "2022-06-03", "close": 31.0208, "volume": 17366.0}, {"date": "2022-06-06", "close": 31.002, "volume": 19248.0}, {"date": "2022-06-07", "close": 30.9077, "volume": 18342.0}, {"date": "2022-06-08", "close": 30.4741, "volume": 20047.0}, {"date": "2022-06-09", "close": 29.9463, "volume": 14771.0}, {"date": "2022-06-10", "close": 29.3336, "volume": 16949.0}, {"date": "2022-06-13", "close": 29.3901, "volume": 34176.0}, {"date": "2022-06-14", "close": 29.4184, "volume": 19835.0}, {"date": "2022-06-15", "close": 29.7389, "volume": 28169.0}, {"date": "2022-06-16", "close": 30.0123, "volume": 54874.0}, {"date": "2022-06-17", "close": 29.6069, "volume": 96837.0}, {"date": "2022-06-21", "close": 30.3422, "volume": 17135.0}, {"date": "2022-06-22", "close": 30.427, "volume": 21020.0}, {"date": "2022-06-23", "close": 30.3233, "volume": 28313.0}, {"date": "2022-06-24", "close": 30.6344, "volume": 57903.0}, {"date": "2022-06-27", "close": 30.4836, "volume": 29816.0}, {"date": "2022-06-28", "close": 30.2668, "volume": 11288.0}, {"date": "2022-06-29", "close": 29.9934, "volume": 10961.0}, {"date": "2022-06-30", "close": 29.984, "volume": 15409.0}, {"date": "2022-07-01", "close": 30.4553, "volume": 23706.0}, {"date": "2022-07-05", "close": 30.2573, "volume": 21198.0}, {"date": "2022-07-06", "close": 30.0405, "volume": 16882.0}, {"date": "2022-07-07", "close": 29.8237, "volume": 12849.0}, {"date": "2022-07-08", "close": 29.8143, "volume": 23800.0}, {"date": "2022-07-11", "close": 29.6635, "volume": 10128.0}, {"date": "2022-07-12", "close": 29.8803, "volume": 12512.0}, {"date": "2022-07-13", "close": 29.5504, "volume": 9505.0}, {"date": "2022-07-14", "close": 29.0037, "volume": 9509.0}, {"date": "2022-07-15", "close": 30.5307, "volume": 56169.0}, {"date": "2022-07-18", "close": 29.9557, "volume": 17869.0}, {"date": "2022-07-19", "close": 30.7098, "volume": 29642.0}, {"date": "2022-07-20", "close": 30.6721, "volume": 28821.0}, {"date": "2022-07-21", "close": 30.7663, "volume": 16130.0}, {"date": "2022-07-22", "close": 30.2291, "volume": 19230.0}, {"date": "2022-07-25", "close": 30.8983, "volume": 21495.0}, {"date": "2022-07-26", "close": 31.3036, "volume": 13624.0}, {"date": "2022-07-27", "close": 31.5864, "volume": 22906.0}, {"date": "2022-07-28", "close": 31.577, "volume": 12776.0}, {"date": "2022-07-29", "close": 31.6241, "volume": 15261.0}, {"date": "2022-08-01", "close": 31.8692, "volume": 14680.0}, {"date": "2022-08-02", "close": 31.4733, "volume": 8004.0}, {"date": "2022-08-03", "close": 32.0765, "volume": 46171.0}, {"date": "2022-08-04", "close": 31.6524, "volume": 15705.0}, {"date": "2022-08-05", "close": 31.7655, "volume": 12286.0}, {"date": "2022-08-08", "close": 31.8315, "volume": 17961.0}, {"date": "2022-08-09", "close": 32.1896, "volume": 12279.0}, {"date": "2022-08-10", "close": 32.1142, "volume": 12494.0}, {"date": "2022-08-11", "close": 32.5855, "volume": 13430.0}, {"date": "2022-08-12", "close": 33.1982, "volume": 31945.0}, {"date": "2022-08-15", "close": 33.5376, "volume": 15491.0}, {"date": "2022-08-16", "close": 33.6412, "volume": 11546.0}, {"date": "2022-08-17", "close": 33.3302, "volume": 9435.0}, {"date": "2022-08-18", "close": 33.6695, "volume": 9335.0}, {"date": "2022-08-19", "close": 32.6421, "volume": 25949.0}, {"date": "2022-08-22", "close": 32.2556, "volume": 25509.0}, {"date": "2022-08-23", "close": 31.7561, "volume": 12293.0}, {"date": "2022-08-24", "close": 31.577, "volume": 7713.0}, {"date": "2022-08-25", "close": 31.9069, "volume": 10415.0}, {"date": "2022-08-26", "close": 31.2471, "volume": 10682.0}, {"date": "2022-08-29", "close": 30.9171, "volume": 13966.0}, {"date": "2022-08-30", "close": 30.5495, "volume": 9650.0}, {"date": "2022-08-31", "close": 30.2668, "volume": 27082.0}, {"date": "2022-09-01", "close": 30.3893, "volume": 10597.0}, {"date": "2022-09-02", "close": 29.6541, "volume": 15009.0}, {"date": "2022-09-06", "close": 29.9274, "volume": 16609.0}, {"date": "2022-09-07", "close": 30.6815, "volume": 26008.0}, {"date": "2022-09-08", "close": 30.5401, "volume": 9002.0}, {"date": "2022-09-09", "close": 30.7475, "volume": 15001.0}, {"date": "2022-09-12", "close": 30.5213, "volume": 15123.0}, {"date": "2022-09-13", "close": 30.3893, "volume": 19071.0}, {"date": "2022-09-14", "close": 30.8135, "volume": 26999.0}, {"date": "2022-09-15", "close": 30.7381, "volume": 39839.0}, {"date": "2022-09-16", "close": 31.6893, "volume": 68553.0}, {"date": "2022-09-19", "close": 31.1262, "volume": 21913.0}, {"date": "2022-09-20", "close": 30.8252, "volume": 16239.0}, {"date": "2022-09-21", "close": 30.835, "volume": 19925.0}, {"date": "2022-09-22", "close": 30.3204, "volume": 13877.0}, {"date": "2022-09-23", "close": 30.0485, "volume": 15373.0}, {"date": "2022-09-26", "close": 29.8252, "volume": 30903.0}, {"date": "2022-09-27", "close": 29.301, "volume": 12565.0}, {"date": "2022-09-28", "close": 29.3981, "volume": 29801.0}, {"date": "2022-09-29", "close": 29.1068, "volume": 13397.0}, {"date": "2022-09-30", "close": 27.9806, "volume": 46146.0}, {"date": "2022-10-03", "close": 28.8738, "volume": 18923.0}, {"date": "2022-10-04", "close": 29.9029, "volume": 23581.0}, {"date": "2022-10-05", "close": 29.5534, "volume": 13571.0}, {"date": "2022-10-06", "close": 28.8835, "volume": 14842.0}, {"date": "2022-10-07", "close": 28.0874, "volume": 20639.0}, {"date": "2022-10-10", "close": 28.2913, "volume": 23204.0}, {"date": "2022-10-11", "close": 28.2913, "volume": 13766.0}, {"date": "2022-10-12", "close": 28.2524, "volume": 11146.0}, {"date": "2022-10-13", "close": 29.5825, "volume": 26548.0}, {"date": "2022-10-14", "close": 29.4854, "volume": 20141.0}, {"date": "2022-10-17", "close": 30.068, "volume": 26444.0}, {"date": "2022-10-18", "close": 29.835, "volume": 17921.0}, {"date": "2022-10-19", "close": 29.8932, "volume": 19487.0}, {"date": "2022-10-20", "close": 29.2136, "volume": 16480.0}, {"date": "2022-10-21", "close": 29.9515, "volume": 22956.0}, {"date": "2022-10-24", "close": 30.0583, "volume": 13869.0}, {"date": "2022-10-25", "close": 30.4369, "volume": 27071.0}, {"date": "2022-10-26", "close": 29.9903, "volume": 20483.0}, {"date": "2022-10-27", "close": 31.0777, "volume": 23303.0}, {"date": "2022-10-28", "close": 33.2621, "volume": 42092.0}, {"date": "2022-10-31", "close": 33.8058, "volume": 39540.0}, {"date": "2022-11-01", "close": 33.4563, "volume": 21788.0}, {"date": "2022-11-02", "close": 32.8155, "volume": 21749.0}, {"date": "2022-11-03", "close": 32.8447, "volume": 7255.0}, {"date": "2022-11-04", "close": 33.3981, "volume": 18156.0}, {"date": "2022-11-07", "close": 33.3107, "volume": 13880.0}, {"date": "2022-11-08", "close": 33.2913, "volume": 17847.0}, {"date": "2022-11-09", "close": 33.165, "volume": 17483.0}, {"date": "2022-11-10", "close": 34.5825, "volume": 40569.0}, {"date": "2022-11-11", "close": 33.9709, "volume": 14065.0}, {"date": "2022-11-14", "close": 33.7573, "volume": 13034.0}, {"date": "2022-11-15", "close": 34.2039, "volume": 17926.0}, {"date": "2022-11-16", "close": 34.4175, "volume": 18767.0}, {"date": "2022-11-17", "close": 34.5243, "volume": 25976.0}, {"date": "2022-11-18", "close": 34.534, "volume": 24460.0}, {"date": "2022-11-21", "close": 34.4854, "volume": 14461.0}, {"date": "2022-11-22", "close": 34.5825, "volume": 33756.0}, {"date": "2022-11-23", "close": 34.3495, "volume": 10292.0}, {"date": "2022-11-25", "close": 34.3592, "volume": 3879.0}, {"date": "2022-11-28", "close": 33.7767, "volume": 14757.0}, {"date": "2022-11-29", "close": 34.068, "volume": 17206.0}, {"date": "2022-11-30", "close": 34.1456, "volume": 47372.0}, {"date": "2022-12-01", "close": 34.0485, "volume": 11392.0}, {"date": "2022-12-02", "close": 34.2039, "volume": 13033.0}, {"date": "2022-12-05", "close": 33.3301, "volume": 27145.0}, {"date": "2022-12-06", "close": 33.5825, "volume": 33381.0}, {"date": "2022-12-07", "close": 33.0971, "volume": 14996.0}, {"date": "2022-12-08", "close": 32.6699, "volume": 15951.0}, {"date": "2022-12-09", "close": 32.4563, "volume": 9211.0}, {"date": "2022-12-12", "close": 32.8544, "volume": 19500.0}, {"date": "2022-12-13", "close": 33.6505, "volume": 69583.0}, {"date": "2022-12-14", "close": 33.1942, "volume": 38233.0}, {"date": "2022-12-15", "close": 32.4757, "volume": 21999.0}, {"date": "2022-12-16", "close": 33.3981, "volume": 106089.0}, {"date": "2022-12-19", "close": 32.835, "volume": 31923.0}, {"date": "2022-12-20", "close": 32.5825, "volume": 14373.0}, {"date": "2022-12-21", "close": 33.5243, "volume": 19108.0}, {"date": "2022-12-22", "close": 32.9709, "volume": 21930.0}, {"date": "2022-12-23", "close": 33.3495, "volume": 9504.0}, {"date": "2022-12-27", "close": 33.5049, "volume": 24021.0}, {"date": "2022-12-28", "close": 32.9223, "volume": 21593.0}, {"date": "2022-12-29", "close": 33.1942, "volume": 18916.0}, {"date": "2022-12-30", "close": 32.9126, "volume": 17784.0}, {"date": "2023-01-03", "close": 32.9903, "volume": 20894.0}, {"date": "2023-01-04", "close": 32.8544, "volume": 13314.0}, {"date": "2023-01-05", "close": 32.3981, "volume": 11409.0}, {"date": "2023-01-06", "close": 32.6214, "volume": 21072.0}, {"date": "2023-01-09", "close": 32.5049, "volume": 12984.0}, {"date": "2023-01-10", "close": 32.3786, "volume": 16139.0}, {"date": "2023-01-11", "close": 32.4078, "volume": 11834.0}, {"date": "2023-01-12", "close": 32.7961, "volume": 16531.0}, {"date": "2023-01-13", "close": 32.7476, "volume": 20253.0}, {"date": "2023-01-17", "close": 32.233, "volume": 15818.0}, {"date": "2023-01-18", "close": 31.7379, "volume": 25318.0}, {"date": "2023-01-19", "close": 32.2524, "volume": 36770.0}, {"date": "2023-01-20", "close": 32.466, "volume": 20505.0}, {"date": "2023-01-23", "close": 32.4272, "volume": 12921.0}, {"date": "2023-01-24", "close": 32.301, "volume": 10955.0}, {"date": "2023-01-25", "close": 31.9126, "volume": 9567.0}, {"date": "2023-01-26", "close": 32.0, "volume": 12624.0}, {"date": "2023-01-27", "close": 31.9029, "volume": 11429.0}, {"date": "2023-01-30", "close": 31.7864, "volume": 18467.0}, {"date": "2023-01-31", "close": 31.9515, "volume": 22661.0}, {"date": "2023-02-01", "close": 31.466, "volume": 22621.0}, {"date": "2023-02-02", "close": 31.4951, "volume": 34366.0}, {"date": "2023-02-03", "close": 31.466, "volume": 21473.0}, {"date": "2023-02-06", "close": 30.6602, "volume": 20272.0}, {"date": "2023-02-07", "close": 30.4272, "volume": 41566.0}, {"date": "2023-02-08", "close": 30.165, "volume": 20526.0}, {"date": "2023-02-09", "close": 30.0583, "volume": 25300.0}, {"date": "2023-02-10", "close": 30.1456, "volume": 46966.0}, {"date": "2023-02-13", "close": 30.0971, "volume": 40230.0}, {"date": "2023-02-14", "close": 29.9223, "volume": 47175.0}, {"date": "2023-02-15", "close": 30.2039, "volume": 22226.0}, {"date": "2023-02-16", "close": 30.0583, "volume": 31109.0}, {"date": "2023-02-17", "close": 30.4272, "volume": 62614.0}, {"date": "2023-02-21", "close": 29.9126, "volume": 63427.0}, {"date": "2023-02-22", "close": 29.9417, "volume": 57189.0}, {"date": "2023-02-23", "close": 30.165, "volume": 29827.0}, {"date": "2023-02-24", "close": 30.0485, "volume": 25902.0}, {"date": "2023-02-27", "close": 29.8835, "volume": 23257.0}, {"date": "2023-02-28", "close": 29.5922, "volume": 74023.0}, {"date": "2023-03-01", "close": 29.1942, "volume": 27135.0}, {"date": "2023-03-02", "close": 28.6796, "volume": 17740.0}, {"date": "2023-03-03", "close": 28.699, "volume": 28320.0}, {"date": "2023-03-06", "close": 28.534, "volume": 47733.0}, {"date": "2023-03-07", "close": 28.3204, "volume": 33885.0}, {"date": "2023-03-08", "close": 28.3301, "volume": 38435.0}, {"date": "2023-03-09", "close": 27.301, "volume": 49343.0}, {"date": "2023-03-10", "close": 26.3786, "volume": 86151.0}, {"date": "2023-03-13", "close": 25.1553, "volume": 100344.0}, {"date": "2023-03-14", "close": 26.0874, "volume": 108148.0}, {"date": "2023-03-15", "close": 26.1359, "volume": 75906.0}, {"date": "2023-03-16", "close": 26.4078, "volume": 69013.0}, {"date": "2023-03-17", "close": 25.4466, "volume": 95621.0}, {"date": "2023-03-20", "close": 25.9223, "volume": 76926.0}, {"date": "2023-03-21", "close": 25.7767, "volume": 83708.0}, {"date": "2023-03-22", "close": 24.7864, "volume": 47459.0}, {"date": "2023-03-23", "close": 24.4078, "volume": 51853.0}, {"date": "2023-03-24", "close": 24.5437, "volume": 88892.0}, {"date": "2023-03-27", "close": 24.8447, "volume": 69387.0}, {"date": "2023-03-28", "close": 24.3301, "volume": 29085.0}, {"date": "2023-03-29", "close": 24.3107, "volume": 54920.0}, {"date": "2023-03-30", "close": 23.7184, "volume": 38786.0}, {"date": "2023-03-31", "close": 24.1845, "volume": 93286.0}, {"date": "2023-04-03", "close": 24.068, "volume": 84448.0}, {"date": "2023-04-04", "close": 23.0485, "volume": 50257.0}, {"date": "2023-04-05", "close": 22.6408, "volume": 45587.0}, {"date": "2023-04-06", "close": 22.6505, "volume": 50665.0}, {"date": "2023-04-10", "close": 22.8544, "volume": 46817.0}, {"date": "2023-04-11", "close": 22.6893, "volume": 35731.0}, {"date": "2023-04-12", "close": 22.9029, "volume": 48969.0}, {"date": "2023-04-13", "close": 22.6505, "volume": 25810.0}, {"date": "2023-04-14", "close": 22.0485, "volume": 61875.0}, {"date": "2023-04-17", "close": 22.5922, "volume": 83266.0}, {"date": "2023-04-18", "close": 22.0291, "volume": 59079.0}, {"date": "2023-04-19", "close": 22.4563, "volume": 45882.0}, {"date": "2023-04-20", "close": 22.1359, "volume": 44420.0}, {"date": "2023-04-21", "close": 21.8252, "volume": 35818.0}, {"date": "2023-04-24", "close": 21.5631, "volume": 60849.0}, {"date": "2023-04-25", "close": 20.7184, "volume": 65880.0}, {"date": "2023-04-26", "close": 20.9223, "volume": 44022.0}, {"date": "2023-04-27", "close": 21.1553, "volume": 54875.0}, {"date": "2023-04-28", "close": 20.9612, "volume": 53990.0}, {"date": "2023-05-01", "close": 21.0, "volume": 54855.0}, {"date": "2023-05-02", "close": 19.6796, "volume": 56140.0}, {"date": "2023-05-03", "close": 19.8155, "volume": 82858.0}, {"date": "2023-05-04", "close": 19.3398, "volume": 68243.0}, {"date": "2023-05-05", "close": 20.1456, "volume": 62589.0}, {"date": "2023-05-08", "close": 19.4757, "volume": 47551.0}, {"date": "2023-05-09", "close": 19.5243, "volume": 36683.0}, {"date": "2023-05-10", "close": 19.5922, "volume": 40713.0}, {"date": "2023-05-11", "close": 19.3398, "volume": 36040.0}, {"date": "2023-05-12", "close": 19.0194, "volume": 41995.0}, {"date": "2023-05-15", "close": 18.5049, "volume": 124420.0}, {"date": "2023-05-16", "close": 17.3301, "volume": 148759.0}, {"date": "2023-05-17", "close": 18.9806, "volume": 134523.0}, {"date": "2023-05-18", "close": 19.0971, "volume": 62751.0}, {"date": "2023-05-19", "close": 18.6214, "volume": 38080.0}, {"date": "2023-05-22", "close": 19.3301, "volume": 62377.0}, {"date": "2023-05-23", "close": 19.3786, "volume": 59468.0}, {"date": "2023-05-24", "close": 19.1553, "volume": 27115.0}, {"date": "2023-05-25", "close": 18.6893, "volume": 40914.0}, {"date": "2023-05-26", "close": 18.767, "volume": 34468.0}, {"date": "2023-05-30", "close": 18.6602, "volume": 42545.0}, {"date": "2023-05-31", "close": 17.7087, "volume": 119621.0}, {"date": "2023-06-01", "close": 17.6699, "volume": 59426.0}, {"date": "2023-06-02", "close": 19.4369, "volume": 70662.0}, {"date": "2023-06-05", "close": 18.7767, "volume": 61891.0}, {"date": "2023-06-06", "close": 20.2233, "volume": 75549.0}, {"date": "2023-06-07", "close": 21.8932, "volume": 97197.0}, {"date": "2023-06-08", "close": 21.1262, "volume": 41026.0}, {"date": "2023-06-09", "close": 21.0583, "volume": 25329.0}, {"date": "2023-06-12", "close": 20.5049, "volume": 45871.0}, {"date": "2023-06-13", "close": 21.3301, "volume": 54478.0}, {"date": "2023-06-14", "close": 20.8738, "volume": 54287.0}, {"date": "2023-06-15", "close": 21.2136, "volume": 49701.0}, {"date": "2023-06-16", "close": 20.6893, "volume": 71920.0}, {"date": "2023-06-20", "close": 20.1748, "volume": 46386.0}, {"date": "2023-06-21", "close": 20.2136, "volume": 41573.0}, {"date": "2023-06-22", "close": 19.6699, "volume": 37006.0}, {"date": "2023-06-23", "close": 20.5534, "volume": 257560.0}, {"date": "2023-06-26", "close": 20.3398, "volume": 80638.0}, {"date": "2023-06-27", "close": 20.4078, "volume": 41434.0}, {"date": "2023-06-28", "close": 20.4078, "volume": 59427.0}, {"date": "2023-06-29", "close": 20.0, "volume": 37802.0}, {"date": "2023-06-30", "close": 19.5534, "volume": 33678.0}, {"date": "2023-07-03", "close": 19.7379, "volume": 30421.0}, {"date": "2023-07-05", "close": 19.0874, "volume": 55312.0}, {"date": "2023-07-06", "close": 18.6311, "volume": 60384.0}, {"date": "2023-07-07", "close": 19.3495, "volume": 71163.0}, {"date": "2023-07-10", "close": 19.4854, "volume": 33341.0}, {"date": "2023-07-11", "close": 19.6796, "volume": 33174.0}, {"date": "2023-07-12", "close": 19.767, "volume": 45701.0}, {"date": "2023-07-13", "close": 19.6699, "volume": 31859.0}, {"date": "2023-07-14", "close": 19.2233, "volume": 42315.0}, {"date": "2023-07-17", "close": 19.8544, "volume": 42897.0}, {"date": "2023-07-18", "close": 20.767, "volume": 57540.0}, {"date": "2023-07-19", "close": 21.4854, "volume": 49418.0}, {"date": "2023-07-20", "close": 21.1165, "volume": 36971.0}, {"date": "2023-07-21", "close": 20.6311, "volume": 36899.0}, {"date": "2023-07-24", "close": 20.5146, "volume": 64130.0}, {"date": "2023-07-25", "close": 19.4466, "volume": 38410.0}, {"date": "2023-07-26", "close": 19.9223, "volume": 37383.0}, {"date": "2023-07-27", "close": 19.6117, "volume": 37334.0}, {"date": "2023-07-28", "close": 19.6505, "volume": 41439.0}, {"date": "2023-07-31", "close": 19.534, "volume": 39080.0}, {"date": "2023-08-01", "close": 19.7476, "volume": 31912.0}, {"date": "2023-08-02", "close": 19.9223, "volume": 39039.0}, {"date": "2023-08-03", "close": 20.1553, "volume": 31521.0}, {"date": "2023-08-04", "close": 19.8447, "volume": 33165.0}, {"date": "2023-08-07", "close": 19.8932, "volume": 32674.0}, {"date": "2023-08-08", "close": 19.6408, "volume": 45087.0}, {"date": "2023-08-09", "close": 18.8932, "volume": 37179.0}, {"date": "2023-08-10", "close": 18.7087, "volume": 29066.0}, {"date": "2023-08-11", "close": 18.835, "volume": 43938.0}, {"date": "2023-08-14", "close": 18.3883, "volume": 39214.0}, {"date": "2023-08-15", "close": 17.835, "volume": 44900.0}, {"date": "2023-08-16", "close": 17.7087, "volume": 42969.0}, {"date": "2023-08-17", "close": 17.7184, "volume": 45348.0}, {"date": "2023-08-18", "close": 17.9223, "volume": 46273.0}, {"date": "2023-08-21", "close": 17.5825, "volume": 59191.0}, {"date": "2023-08-22", "close": 16.7087, "volume": 72755.0}, {"date": "2023-08-23", "close": 16.5825, "volume": 66631.0}, {"date": "2023-08-24", "close": 16.8738, "volume": 55720.0}, {"date": "2023-08-25", "close": 16.8447, "volume": 36970.0}, {"date": "2023-08-28", "close": 16.9417, "volume": 51078.0}, {"date": "2023-08-29", "close": 17.2039, "volume": 36744.0}, {"date": "2023-08-30", "close": 17.6796, "volume": 85129.0}, {"date": "2023-08-31", "close": 17.0971, "volume": 66717.0}, {"date": "2023-09-01", "close": 17.4951, "volume": 45066.0}, {"date": "2023-09-05", "close": 16.9417, "volume": 68449.0}, {"date": "2023-09-06", "close": 16.7087, "volume": 38657.0}, {"date": "2023-09-07", "close": 17.068, "volume": 100119.0}, {"date": "2023-09-08", "close": 17.1359, "volume": 43904.0}, {"date": "2023-09-11", "close": 17.1456, "volume": 52450.0}, {"date": "2023-09-12", "close": 17.4078, "volume": 66786.0}, {"date": "2023-09-13", "close": 17.4369, "volume": 75537.0}, {"date": "2023-09-14", "close": 18.1553, "volume": 50338.0}, {"date": "2023-09-15", "close": 17.7184, "volume": 102583.0}, {"date": "2023-09-18", "close": 17.0097, "volume": 41686.0}, {"date": "2023-09-19", "close": 17.28, "volume": 48639.0}, {"date": "2023-09-20", "close": 17.05, "volume": 36415.0}, {"date": "2023-09-21", "close": 16.98, "volume": 36623.0}, {"date": "2023-09-22", "close": 16.92, "volume": 43193.0}, {"date": "2023-09-25", "close": 17.02, "volume": 30342.0}, {"date": "2023-09-26", "close": 17.03, "volume": 38813.0}, {"date": "2023-09-27", "close": 17.27, "volume": 59145.0}, {"date": "2023-09-28", "close": 17.23, "volume": 51044.0}, {"date": "2023-09-29", "close": 17.02, "volume": 124904.0}, {"date": "2023-10-02", "close": 16.92, "volume": 50205.0}, {"date": "2023-10-03", "close": 16.83, "volume": 63370.0}, {"date": "2023-10-04", "close": 17.1, "volume": 60999.0}, {"date": "2023-10-05", "close": 17.24, "volume": 40178.0}, {"date": "2023-10-06", "close": 17.0, "volume": 44112.0}, {"date": "2023-10-09", "close": 17.23, "volume": 40432.0}, {"date": "2023-10-10", "close": 17.66, "volume": 29837.0}, {"date": "2023-10-11", "close": 18.02, "volume": 36795.0}, {"date": "2023-10-12", "close": 18.0, "volume": 61655.0}, {"date": "2023-10-13", "close": 17.85, "volume": 44458.0}, {"date": "2023-10-16", "close": 18.18, "volume": 50146.0}, {"date": "2023-10-17", "close": 18.59, "volume": 61881.0}, {"date": "2023-10-18", "close": 18.34, "volume": 33653.0}, {"date": "2023-10-19", "close": 18.28, "volume": 39209.0}, {"date": "2023-10-20", "close": 18.02, "volume": 50474.0}, {"date": "2023-10-23", "close": 17.82, "volume": 47044.0}, {"date": "2023-10-24", "close": 18.19, "volume": 57555.0}, {"date": "2023-10-25", "close": 19.93, "volume": 76201.0}, {"date": "2023-10-26", "close": 20.7, "volume": 67077.0}, {"date": "2023-10-27", "close": 20.83, "volume": 71024.0}, {"date": "2023-10-30", "close": 21.62, "volume": 64236.0}, {"date": "2023-10-31", "close": 21.31, "volume": 42252.0}, {"date": "2023-11-01", "close": 21.71, "volume": 66453.0}, {"date": "2023-11-02", "close": 22.025, "volume": 73633.0}, {"date": "2023-11-03", "close": 23.0, "volume": 70171.0}, {"date": "2023-11-06", "close": 23.79, "volume": 63636.0}, {"date": "2023-11-07", "close": 23.64, "volume": 45713.0}, {"date": "2023-11-08", "close": 23.5, "volume": 41583.0}, {"date": "2023-11-09", "close": 23.28, "volume": 46080.0}, {"date": "2023-11-10", "close": 23.16, "volume": 74785.0}, {"date": "2023-11-13", "close": 23.51, "volume": 29524.0}, {"date": "2023-11-14", "close": 25.22, "volume": 59839.0}, {"date": "2023-11-15", "close": 24.44, "volume": 93811.0}, {"date": "2023-11-16", "close": 24.33, "volume": 54765.0}, {"date": "2023-11-17", "close": 24.93, "volume": 60156.0}, {"date": "2023-11-20", "close": 24.75, "volume": 45727.0}, {"date": "2023-11-21", "close": 24.35, "volume": 42569.0}, {"date": "2023-11-22", "close": 24.25, "volume": 42260.0}, {"date": "2023-11-24", "close": 24.6, "volume": 27583.0}, {"date": "2023-11-27", "close": 24.7, "volume": 47824.0}, {"date": "2023-11-28", "close": 24.77, "volume": 52566.0}, {"date": "2023-11-29", "close": 24.94, "volume": 64042.0}, {"date": "2023-11-30", "close": 24.65, "volume": 502392.0}, {"date": "2023-12-01", "close": 26.44, "volume": 102133.0}, {"date": "2023-12-04", "close": 26.21, "volume": 45330.0}, {"date": "2023-12-05", "close": 27.56, "volume": 79317.0}, {"date": "2023-12-06", "close": 26.87, "volume": 65678.0}, {"date": "2023-12-07", "close": 27.03, "volume": 36210.0}, {"date": "2023-12-08", "close": 27.81, "volume": 51876.0}, {"date": "2023-12-11", "close": 27.5, "volume": 40633.0}, {"date": "2023-12-12", "close": 27.42, "volume": 48244.0}, {"date": "2023-12-13", "close": 28.47, "volume": 73454.0}, {"date": "2023-12-14", "close": 29.0, "volume": 80480.0}, {"date": "2023-12-15", "close": 27.99, "volume": 226809.0}, {"date": "2023-12-18", "close": 28.59, "volume": 72174.0}, {"date": "2023-12-19", "close": 28.96, "volume": 49340.0}, {"date": "2023-12-20", "close": 28.39, "volume": 63916.0}, {"date": "2023-12-21", "close": 28.16, "volume": 55596.0}, {"date": "2023-12-22", "close": 28.66, "volume": 48179.0}, {"date": "2023-12-26", "close": 28.97, "volume": 22386.0}, {"date": "2023-12-27", "close": 28.99, "volume": 32884.0}, {"date": "2023-12-28", "close": 28.64, "volume": 46847.0}, {"date": "2023-12-29", "close": 27.94, "volume": 37553.0}, {"date": "2024-01-02", "close": 28.26, "volume": 48959.0}, {"date": "2024-01-03", "close": 27.42, "volume": 64950.0}, {"date": "2024-01-04", "close": 27.25, "volume": 38895.0}, {"date": "2024-01-05", "close": 27.38, "volume": 106613.0}, {"date": "2024-01-08", "close": 27.11, "volume": 35656.0}, {"date": "2024-01-09", "close": 25.85, "volume": 52525.0}, {"date": "2024-01-10", "close": 26.18, "volume": 34905.0}, {"date": "2024-01-11", "close": 26.04, "volume": 44077.0}, {"date": "2024-01-12", "close": 26.12, "volume": 36531.0}, {"date": "2024-01-16", "close": 25.87, "volume": 37440.0}, {"date": "2024-01-17", "close": 25.97, "volume": 27229.0}, {"date": "2024-01-18", "close": 25.81, "volume": 28760.0}, {"date": "2024-01-19", "close": 25.89, "volume": 27060.0}, {"date": "2024-01-22", "close": 26.88, "volume": 40249.0}, {"date": "2024-01-23", "close": 26.34, "volume": 28603.0}, {"date": "2024-01-24", "close": 26.52, "volume": 26642.0}, {"date": "2024-01-25", "close": 26.81, "volume": 35523.0}, {"date": "2024-01-26", "close": 26.69, "volume": 27249.0}, {"date": "2024-01-29", "close": 27.23, "volume": 38174.0}, {"date": "2024-01-30", "close": 26.43, "volume": 31345.0}, {"date": "2024-01-31", "close": 25.19, "volume": 53538.0}, {"date": "2024-02-01", "close": 24.97, "volume": 60681.0}, {"date": "2024-02-02", "close": 24.18, "volume": 76102.0}, {"date": "2024-02-05", "close": 23.77, "volume": 40738.0}, {"date": "2024-02-06", "close": 23.85, "volume": 53094.0}, {"date": "2024-02-07", "close": 23.87, "volume": 56994.0}, {"date": "2024-02-08", "close": 24.25, "volume": 49626.0}, {"date": "2024-02-09", "close": 24.3, "volume": 53474.0}, {"date": "2024-02-12", "close": 24.81, "volume": 51686.0}, {"date": "2024-02-13", "close": 23.44, "volume": 67052.0}, {"date": "2024-02-14", "close": 24.01, "volume": 45501.0}, {"date": "2024-02-15", "close": 24.77, "volume": 58716.0}, {"date": "2024-02-16", "close": 24.52, "volume": 37531.0}, {"date": "2024-02-20", "close": 24.7, "volume": 38098.0}, {"date": "2024-02-21", "close": 24.51, "volume": 45039.0}, {"date": "2024-02-22", "close": 24.21, "volume": 37230.0}, {"date": "2024-02-23", "close": 24.55, "volume": 56324.0}, {"date": "2024-02-26", "close": 24.13, "volume": 25444.0}, {"date": "2024-02-27", "close": 24.2, "volume": 19818.0}, {"date": "2024-02-28", "close": 23.37, "volume": 151185.0}, {"date": "2024-02-29", "close": 23.98, "volume": 45670.0}, {"date": "2024-03-01", "close": 23.96, "volume": 39194.0}, {"date": "2024-03-04", "close": 23.84, "volume": 26882.0}, {"date": "2024-03-05", "close": 24.46, "volume": 25188.0}, {"date": "2024-03-06", "close": 24.42, "volume": 26323.0}, {"date": "2024-03-07", "close": 24.51, "volume": 21734.0}, {"date": "2024-03-08", "close": 24.9, "volume": 33200.0}, {"date": "2024-03-11", "close": 25.11, "volume": 36171.0}, {"date": "2024-03-12", "close": 24.75, "volume": 33840.0}, {"date": "2024-03-13", "close": 24.62, "volume": 41584.0}, {"date": "2024-03-14", "close": 23.64, "volume": 49013.0}, {"date": "2024-03-15", "close": 23.73, "volume": 98092.0}, {"date": "2024-03-18", "close": 23.77, "volume": 36062.0}, {"date": "2024-03-19", "close": 23.66, "volume": 32097.0}, {"date": "2024-03-20", "close": 24.38, "volume": 26905.0}, {"date": "2024-03-21", "close": 24.95, "volume": 40395.0}, {"date": "2024-03-22", "close": 24.31, "volume": 26715.0}, {"date": "2024-03-25", "close": 24.31, "volume": 15226.0}, {"date": "2024-03-26", "close": 24.2, "volume": 23504.0}, {"date": "2024-03-27", "close": 24.88, "volume": 37188.0}, {"date": "2024-03-28", "close": 25.02, "volume": 38799.0}, {"date": "2024-04-01", "close": 24.45, "volume": 26560.0}, {"date": "2024-04-02", "close": 23.96, "volume": 26623.0}, {"date": "2024-04-03", "close": 23.8, "volume": 19279.0}, {"date": "2024-04-04", "close": 23.84, "volume": 34955.0}, {"date": "2024-04-05", "close": 23.48, "volume": 23551.0}, {"date": "2024-04-08", "close": 23.54, "volume": 14453.0}, {"date": "2024-04-09", "close": 23.38, "volume": 15647.0}, {"date": "2024-04-10", "close": 22.39, "volume": 41478.0}, {"date": "2024-04-11", "close": 22.32, "volume": 43003.0}, {"date": "2024-04-12", "close": 21.93, "volume": 47651.0}, {"date": "2024-04-15", "close": 22.0, "volume": 42767.0}, {"date": "2024-04-16", "close": 21.885, "volume": 24657.0}, {"date": "2024-04-17", "close": 21.71, "volume": 23481.0}, {"date": "2024-04-18", "close": 21.9, "volume": 34159.0}, {"date": "2024-04-19", "close": 22.79, "volume": 78574.0}, {"date": "2024-04-22", "close": 23.0, "volume": 25583.0}, {"date": "2024-04-23", "close": 23.15, "volume": 17880.0}, {"date": "2024-04-24", "close": 22.97, "volume": 39021.0}, {"date": "2024-04-25", "close": 22.67, "volume": 50245.0}, {"date": "2024-04-26", "close": 22.96, "volume": 35193.0}, {"date": "2024-04-29", "close": 22.8, "volume": 29148.0}, {"date": "2024-04-30", "close": 22.27, "volume": 23533.0}, {"date": "2024-05-01", "close": 23.28, "volume": 68640.0}, {"date": "2024-05-02", "close": 23.42, "volume": 29362.0}, {"date": "2024-05-03", "close": 23.66, "volume": 25975.0}, {"date": "2024-05-06", "close": 23.61, "volume": 28694.0}, {"date": "2024-05-07", "close": 23.54, "volume": 32615.0}, {"date": "2024-05-08", "close": 23.92, "volume": 19476.0}, {"date": "2024-05-09", "close": 24.18, "volume": 44942.0}, {"date": "2024-05-10", "close": 23.74, "volume": 41043.0}, {"date": "2024-05-13", "close": 23.7, "volume": 46708.0}, {"date": "2024-05-14", "close": 23.88, "volume": 56582.0}, {"date": "2024-05-15", "close": 24.59, "volume": 72652.0}, {"date": "2024-05-16", "close": 24.87, "volume": 34476.0}, {"date": "2024-05-17", "close": 24.97, "volume": 29948.0}, {"date": "2024-05-20", "close": 24.49, "volume": 28886.0}, {"date": "2024-05-21", "close": 24.53, "volume": 20722.0}, {"date": "2024-05-22", "close": 24.63, "volume": 39028.0}, {"date": "2024-05-23", "close": 24.33, "volume": 55285.0}, {"date": "2024-05-24", "close": 24.56, "volume": 84192.0}, {"date": "2024-05-28", "close": 25.52, "volume": 97024.0}, {"date": "2024-05-29", "close": 25.28, "volume": 58690.0}, {"date": "2024-05-30", "close": 25.17, "volume": 31871.0}, {"date": "2024-05-31", "close": 25.11, "volume": 34835.0}, {"date": "2024-06-03", "close": 25.02, "volume": 28198.0}, {"date": "2024-06-04", "close": 24.77, "volume": 55385.0}, {"date": "2024-06-05", "close": 24.83, "volume": 32957.0}, {"date": "2024-06-06", "close": 25.0, "volume": 37252.0}, {"date": "2024-06-07", "close": 25.18, "volume": 19803.0}, {"date": "2024-06-10", "close": 24.47, "volume": 53128.0}, {"date": "2024-06-11", "close": 24.07, "volume": 36934.0}, {"date": "2024-06-12", "close": 24.74, "volume": 54079.0}, {"date": "2024-06-13", "close": 24.565, "volume": 22924.0}, {"date": "2024-06-14", "close": 24.21, "volume": 29097.0}, {"date": "2024-06-17", "close": 24.74, "volume": 29103.0}, {"date": "2024-06-18", "close": 25.0, "volume": 40963.0}, {"date": "2024-06-20", "close": 24.79, "volume": 15672.0}, {"date": "2024-06-21", "close": 24.63, "volume": 61460.0}, {"date": "2024-06-24", "close": 24.82, "volume": 27685.0}, {"date": "2024-06-25", "close": 24.67, "volume": 27318.0}, {"date": "2024-06-26", "close": 25.04, "volume": 34576.0}, {"date": "2024-06-27", "close": 25.42, "volume": 28738.0}, {"date": "2024-06-28", "close": 26.05, "volume": 326095.0}, {"date": "2024-07-01", "close": 25.88, "volume": 42278.0}, {"date": "2024-07-02", "close": 26.11, "volume": 20330.0}, {"date": "2024-07-03", "close": 25.68, "volume": 22391.0}, {"date": "2024-07-05", "close": 25.39, "volume": 60529.0}, {"date": "2024-07-08", "close": 25.38, "volume": 41315.0}, {"date": "2024-07-09", "close": 25.8, "volume": 23084.0}, {"date": "2024-07-10", "close": 26.35, "volume": 28792.0}, {"date": "2024-07-11", "close": 27.91, "volume": 70433.0}, {"date": "2024-07-12", "close": 27.5, "volume": 58903.0}, {"date": "2024-07-15", "close": 28.51, "volume": 74967.0}, {"date": "2024-07-16", "close": 29.99, "volume": 72863.0}, {"date": "2024-07-17", "close": 30.14, "volume": 68157.0}, {"date": "2024-07-18", "close": 29.57, "volume": 34640.0}, {"date": "2024-07-19", "close": 29.31, "volume": 31833.0}, {"date": "2024-07-22", "close": 30.18, "volume": 38827.0}, {"date": "2024-07-23", "close": 30.77, "volume": 60839.0}, {"date": "2024-07-24", "close": 31.03, "volume": 63617.0}, {"date": "2024-07-25", "close": 32.41, "volume": 62714.0}, {"date": "2024-07-26", "close": 32.17, "volume": 56278.0}, {"date": "2024-07-29", "close": 31.27, "volume": 28918.0}, {"date": "2024-07-30", "close": 31.81, "volume": 36925.0}, {"date": "2024-07-31", "close": 31.52, "volume": 48345.0}, {"date": "2024-08-01", "close": 30.18, "volume": 50259.0}, {"date": "2024-08-02", "close": 28.99, "volume": 38236.0}, {"date": "2024-08-05", "close": 27.65, "volume": 80402.0}, {"date": "2024-08-06", "close": 27.66, "volume": 35891.0}, {"date": "2024-08-07", "close": 27.48, "volume": 41522.0}, {"date": "2024-08-08", "close": 27.84, "volume": 31730.0}, {"date": "2024-08-09", "close": 27.64, "volume": 37118.0}, {"date": "2024-08-12", "close": 27.49, "volume": 34964.0}, {"date": "2024-08-13", "close": 27.74, "volume": 41462.0}, {"date": "2024-08-14", "close": 27.59, "volume": 31123.0}, {"date": "2024-08-15", "close": 28.21, "volume": 35716.0}, {"date": "2024-08-16", "close": 28.77, "volume": 97968.0}, {"date": "2024-08-19", "close": 29.05, "volume": 23131.0}, {"date": "2024-08-20", "close": 28.31, "volume": 14385.0}, {"date": "2024-08-21", "close": 28.53, "volume": 14620.0}, {"date": "2024-08-22", "close": 28.71, "volume": 34123.0}, {"date": "2024-08-23", "close": 30.55, "volume": 71503.0}, {"date": "2024-08-26", "close": 30.17, "volume": 38851.0}, {"date": "2024-08-27", "close": 29.7, "volume": 36737.0}, {"date": "2024-08-28", "close": 29.96, "volume": 15092.0}, {"date": "2024-08-29", "close": 30.19, "volume": 21952.0}, {"date": "2024-08-30", "close": 30.49, "volume": 19090.0}, {"date": "2024-09-03", "close": 29.49, "volume": 27070.0}, {"date": "2024-09-04", "close": 28.98, "volume": 21814.0}, {"date": "2024-09-05", "close": 28.88, "volume": 19604.0}, {"date": "2024-09-06", "close": 28.58, "volume": 38404.0}, {"date": "2024-09-09", "close": 28.34, "volume": 30362.0}, {"date": "2024-09-10", "close": 28.81, "volume": 24462.0}, {"date": "2024-09-11", "close": 27.88, "volume": 27102.0}, {"date": "2024-09-12", "close": 28.16, "volume": 24002.0}, {"date": "2024-09-13", "close": 28.99, "volume": 24362.0}, {"date": "2024-09-16", "close": 29.17, "volume": 27982.0}, {"date": "2024-09-17", "close": 29.17, "volume": 47651.0}, {"date": "2024-09-18", "close": 29.59, "volume": 33138.0}, {"date": "2024-09-19", "close": 30.14, "volume": 28842.0}, {"date": "2024-09-20", "close": 29.16, "volume": 280612.0}, {"date": "2024-09-23", "close": 29.0, "volume": 16205.0}, {"date": "2024-09-24", "close": 28.73, "volume": 22237.0}, {"date": "2024-09-25", "close": 28.09, "volume": 24206.0}, {"date": "2024-09-26", "close": 28.11, "volume": 24380.0}, {"date": "2024-09-27", "close": 28.3, "volume": 42419.0}, {"date": "2024-09-30", "close": 28.66, "volume": 14701.0}, {"date": "2024-10-01", "close": 27.85, "volume": 32534.0}, {"date": "2024-10-02", "close": 27.76, "volume": 12493.0}, {"date": "2024-10-03", "close": 27.63, "volume": 27044.0}, {"date": "2024-10-04", "close": 28.05, "volume": 19887.0}, {"date": "2024-10-07", "close": 28.07, "volume": 15535.0}, {"date": "2024-10-08", "close": 27.88, "volume": 22266.0}, {"date": "2024-10-09", "close": 27.72, "volume": 28636.0}, {"date": "2024-10-10", "close": 27.83, "volume": 20421.0}, {"date": "2024-10-11", "close": 28.87, "volume": 25292.0}, {"date": "2024-10-14", "close": 29.1, "volume": 29155.0}, {"date": "2024-10-15", "close": 29.19, "volume": 36800.0}, {"date": "2024-10-16", "close": 29.79, "volume": 27703.0}, {"date": "2024-10-17", "close": 29.93, "volume": 24113.0}, {"date": "2024-10-18", "close": 29.25, "volume": 20524.0}, {"date": "2024-10-21", "close": 28.13, "volume": 30410.0}, {"date": "2024-10-22", "close": 28.61, "volume": 17742.0}, {"date": "2024-10-23", "close": 28.93, "volume": 25022.0}, {"date": "2024-10-24", "close": 28.74, "volume": 24824.0}, {"date": "2024-10-25", "close": 28.16, "volume": 22958.0}, {"date": "2024-10-28", "close": 29.21, "volume": 30847.0}, {"date": "2024-10-29", "close": 29.35, "volume": 59905.0}, {"date": "2024-10-30", "close": 29.34, "volume": 30430.0}, {"date": "2024-10-31", "close": 28.54, "volume": 22122.0}, {"date": "2024-11-01", "close": 28.82, "volume": 31235.0}, {"date": "2024-11-04", "close": 28.78, "volume": 35374.0}, {"date": "2024-11-05", "close": 29.4, "volume": 43614.0}, {"date": "2024-11-06", "close": 33.43, "volume": 190433.0}, {"date": "2024-11-07", "close": 32.05, "volume": 52728.0}, {"date": "2024-11-08", "close": 33.0, "volume": 51318.0}, {"date": "2024-11-11", "close": 34.2, "volume": 69809.0}, {"date": "2024-11-12", "close": 33.73, "volume": 57691.0}, {"date": "2024-11-13", "close": 33.61, "volume": 58750.0}, {"date": "2024-11-14", "close": 33.55, "volume": 49980.0}, {"date": "2024-11-15", "close": 33.65, "volume": 55153.0}, {"date": "2024-11-18", "close": 32.72, "volume": 27691.0}, {"date": "2024-11-19", "close": 32.64, "volume": 34980.0}, {"date": "2024-11-20", "close": 32.39, "volume": 29193.0}, {"date": "2024-11-21", "close": 32.7, "volume": 41480.0}, {"date": "2024-11-22", "close": 33.45, "volume": 32601.0}, {"date": "2024-11-25", "close": 33.35, "volume": 77422.0}, {"date": "2024-11-26", "close": 33.08, "volume": 38511.0}, {"date": "2024-11-27", "close": 33.0, "volume": 25258.0}, {"date": "2024-11-29", "close": 32.98, "volume": 20426.0}, {"date": "2024-12-02", "close": 33.07, "volume": 48281.0}, {"date": "2024-12-03", "close": 32.46, "volume": 38602.0}, {"date": "2024-12-04", "close": 32.55, "volume": 39265.0}, {"date": "2024-12-05", "close": 32.22, "volume": 32100.0}, {"date": "2024-12-06", "close": 31.99, "volume": 22789.0}, {"date": "2024-12-09", "close": 31.49, "volume": 37125.0}, {"date": "2024-12-10", "close": 31.47, "volume": 42938.0}, {"date": "2024-12-11", "close": 31.96, "volume": 112693.0}, {"date": "2024-12-12", "close": 31.5, "volume": 32539.0}, {"date": "2024-12-13", "close": 31.13, "volume": 16962.0}, {"date": "2024-12-16", "close": 31.78, "volume": 83456.0}, {"date": "2024-12-17", "close": 30.81, "volume": 28423.0}, {"date": "2024-12-18", "close": 29.05, "volume": 46624.0}, {"date": "2024-12-19", "close": 28.65, "volume": 43487.0}, {"date": "2024-12-20", "close": 29.0, "volume": 87670.0}, {"date": "2024-12-23", "close": 28.7, "volume": 40196.0}, {"date": "2024-12-24", "close": 28.82, "volume": 19956.0}, {"date": "2024-12-26", "close": 28.99, "volume": 24539.0}, {"date": "2024-12-27", "close": 28.49, "volume": 32760.0}, {"date": "2024-12-30", "close": 28.55, "volume": 30123.0}, {"date": "2024-12-31", "close": 28.71, "volume": 39360.0}, {"date": "2025-01-02", "close": 27.8, "volume": 42844.0}, {"date": "2025-01-03", "close": 27.7, "volume": 38323.0}, {"date": "2025-01-06", "close": 27.04, "volume": 77017.0}, {"date": "2025-01-07", "close": 26.67, "volume": 53034.0}, {"date": "2025-01-08", "close": 26.61, "volume": 30090.0}, {"date": "2025-01-10", "close": 25.65, "volume": 53779.0}, {"date": "2025-01-13", "close": 26.28, "volume": 59091.0}, {"date": "2025-01-14", "close": 27.11, "volume": 40640.0}, {"date": "2025-01-15", "close": 27.47, "volume": 37819.0}, {"date": "2025-01-16", "close": 27.28, "volume": 31043.0}, {"date": "2025-01-17", "close": 27.39, "volume": 27662.0}, {"date": "2025-01-21", "close": 27.64, "volume": 37265.0}, {"date": "2025-01-22", "close": 27.16, "volume": 30127.0}, {"date": "2025-01-23", "close": 27.07, "volume": 34615.0}, {"date": "2025-01-24", "close": 27.21, "volume": 41528.0}, {"date": "2025-01-27", "close": 27.88, "volume": 32530.0}, {"date": "2025-01-28", "close": 27.81, "volume": 25295.0}, {"date": "2025-01-29", "close": 27.65, "volume": 15893.0}, {"date": "2025-01-30", "close": 27.06, "volume": 55949.0}, {"date": "2025-01-31", "close": 26.61, "volume": 44507.0}, {"date": "2025-02-03", "close": 26.04, "volume": 59519.0}, {"date": "2025-02-04", "close": 26.93, "volume": 38875.0}, {"date": "2025-02-05", "close": 27.33, "volume": 44077.0}, {"date": "2025-02-06", "close": 27.505, "volume": 31885.0}, {"date": "2025-02-07", "close": 26.89, "volume": 43797.0}, {"date": "2025-02-10", "close": 26.54, "volume": 52632.0}, {"date": "2025-02-11", "close": 27.21, "volume": 42785.0}, {"date": "2025-02-12", "close": 26.64, "volume": 34034.0}, {"date": "2025-02-13", "close": 27.14, "volume": 24336.0}, {"date": "2025-02-14", "close": 26.97, "volume": 18385.0}, {"date": "2025-02-18", "close": 27.1, "volume": 26122.0}, {"date": "2025-02-19", "close": 26.85, "volume": 26194.0}, {"date": "2025-02-20", "close": 26.64, "volume": 23646.0}, {"date": "2025-02-21", "close": 26.22, "volume": 66210.0}, {"date": "2025-02-24", "close": 26.27, "volume": 66134.0}, {"date": "2025-02-25", "close": 26.67, "volume": 51778.0}, {"date": "2025-02-26", "close": 26.73, "volume": 26120.0}, {"date": "2025-02-27", "close": 26.76, "volume": 16992.0}, {"date": "2025-02-28", "close": 27.03, "volume": 28457.0}, {"date": "2025-03-03", "close": 26.9, "volume": 31773.0}, {"date": "2025-03-04", "close": 26.28, "volume": 43268.0}, {"date": "2025-03-05", "close": 26.11, "volume": 44220.0}, {"date": "2025-03-06", "close": 26.27, "volume": 36331.0}, {"date": "2025-03-07", "close": 26.4, "volume": 23172.0}, {"date": "2025-03-10", "close": 25.75, "volume": 49189.0}, {"date": "2025-03-11", "close": 25.71, "volume": 48430.0}, {"date": "2025-03-12", "close": 25.94, "volume": 36446.0}, {"date": "2025-03-13", "close": 25.88, "volume": 39292.0}, {"date": "2025-03-14", "close": 26.3, "volume": 23538.0}, {"date": "2025-03-17", "close": 25.96, "volume": 38370.0}, {"date": "2025-03-18", "close": 26.06, "volume": 23869.0}, {"date": "2025-03-19", "close": 26.43, "volume": 29261.0}, {"date": "2025-03-20", "close": 26.14, "volume": 23438.0}, {"date": "2025-03-21", "close": 25.69, "volume": 108951.0}, {"date": "2025-03-24", "close": 26.77, "volume": 25209.0}, {"date": "2025-03-25", "close": 26.18, "volume": 49928.0}, {"date": "2025-03-26", "close": 26.86, "volume": 29941.0}, {"date": "2025-03-27", "close": 27.28, "volume": 32706.0}, {"date": "2025-03-28", "close": 26.65, "volume": 19550.0}, {"date": "2025-03-31", "close": 26.29, "volume": 55145.0}, {"date": "2025-04-01", "close": 26.35, "volume": 29431.0}, {"date": "2025-04-02", "close": 26.33, "volume": 23500.0}, {"date": "2025-04-03", "close": 24.53, "volume": 40544.0}, {"date": "2025-04-04", "close": 24.11, "volume": 55674.0}, {"date": "2025-04-07", "close": 24.14, "volume": 42590.0}, {"date": "2025-04-08", "close": 24.16, "volume": 38615.0}, {"date": "2025-04-09", "close": 25.37, "volume": 61691.0}, {"date": "2025-04-10", "close": 24.01, "volume": 37940.0}, {"date": "2025-04-11", "close": 24.13, "volume": 26492.0}, {"date": "2025-04-14", "close": 23.98, "volume": 33841.0}, {"date": "2025-04-15", "close": 24.45, "volume": 30797.0}, {"date": "2025-04-16", "close": 24.34, "volume": 22362.0}, {"date": "2025-04-17", "close": 23.75, "volume": 74600.0}, {"date": "2025-04-21", "close": 23.72, "volume": 121301.0}, {"date": "2025-04-22", "close": 24.61, "volume": 105024.0}, {"date": "2025-04-23", "close": 25.0, "volume": 93785.0}, {"date": "2025-04-24", "close": 25.205, "volume": 100426.0}, {"date": "2025-04-25", "close": 24.74, "volume": 31117.0}, {"date": "2025-04-28", "close": 24.74, "volume": 51615.0}, {"date": "2025-04-29", "close": 25.12, "volume": 37028.0}, {"date": "2025-04-30", "close": 24.53, "volume": 48519.0}, {"date": "2025-05-01", "close": 24.4, "volume": 37754.0}, {"date": "2025-05-02", "close": 25.35, "volume": 52051.0}, {"date": "2025-05-05", "close": 25.13, "volume": 34227.0}, {"date": "2025-05-06", "close": 25.57, "volume": 40159.0}, {"date": "2025-05-07", "close": 25.52, "volume": 61144.0}, {"date": "2025-05-08", "close": 26.25, "volume": 36904.0}, {"date": "2025-05-09", "close": 26.13, "volume": 32735.0}, {"date": "2025-05-12", "close": 26.72, "volume": 71971.0}, {"date": "2025-05-13", "close": 26.59, "volume": 31972.0}, {"date": "2025-05-14", "close": 26.36, "volume": 32523.0}, {"date": "2025-05-15", "close": 26.75, "volume": 33512.0}, {"date": "2025-05-16", "close": 26.44, "volume": 46146.0}, {"date": "2025-05-19", "close": 26.63, "volume": 35696.0}, {"date": "2025-05-20", "close": 26.56, "volume": 37206.0}, {"date": "2025-05-21", "close": 26.07, "volume": 57558.0}, {"date": "2025-05-22", "close": 25.94, "volume": 65824.0}, {"date": "2025-05-23", "close": 25.62, "volume": 63842.0}, {"date": "2025-05-27", "close": 26.27, "volume": 46240.0}, {"date": "2025-05-28", "close": 25.86, "volume": 37042.0}, {"date": "2025-05-29", "close": 25.955, "volume": 27763.0}, {"date": "2025-05-30", "close": 25.75, "volume": 28136.0}, {"date": "2025-06-02", "close": 25.41, "volume": 37763.0}, {"date": "2025-06-03", "close": 25.53, "volume": 55338.0}, {"date": "2025-06-04", "close": 25.06, "volume": 32090.0}, {"date": "2025-06-05", "close": 25.41, "volume": 44595.0}, {"date": "2025-06-06", "close": 26.0, "volume": 32614.0}, {"date": "2025-06-09", "close": 25.96, "volume": 60947.0}, {"date": "2025-06-10", "close": 26.29, "volume": 41083.0}, {"date": "2025-06-11", "close": 26.29, "volume": 36972.0}, {"date": "2025-06-12", "close": 26.15, "volume": 25028.0}, {"date": "2025-06-13", "close": 25.32, "volume": 44443.0}, {"date": "2025-06-16", "close": 24.97, "volume": 60767.0}, {"date": "2025-06-17", "close": 24.88, "volume": 54051.0}, {"date": "2025-06-18", "close": 24.93, "volume": 36578.0}, {"date": "2025-06-20", "close": 25.09, "volume": 81312.0}, {"date": "2025-06-23", "close": 25.99, "volume": 56667.0}, {"date": "2025-06-24", "close": 26.29, "volume": 57918.0}, {"date": "2025-06-25", "close": 25.935, "volume": 52010.0}, {"date": "2025-06-26", "close": 26.63, "volume": 30418.0}, {"date": "2025-06-27", "close": 26.735, "volume": 93587.0}, {"date": "2025-06-30", "close": 26.42, "volume": 31152.0}, {"date": "2025-07-01", "close": 27.15, "volume": 28933.0}, {"date": "2025-07-02", "close": 27.66, "volume": 76445.0}, {"date": "2025-07-03", "close": 28.02, "volume": 31356.0}, {"date": "2025-07-07", "close": 27.38, "volume": 43956.0}, {"date": "2025-07-08", "close": 27.65, "volume": 39655.0}, {"date": "2025-07-09", "close": 27.47, "volume": 23856.0}, {"date": "2025-07-10", "close": 27.595, "volume": 26097.0}, {"date": "2025-07-11", "close": 27.07, "volume": 23348.0}, {"date": "2025-07-14", "close": 27.62, "volume": 35268.0}, {"date": "2025-07-15", "close": 26.7, "volume": 41258.0}, {"date": "2025-07-16", "close": 26.98, "volume": 33194.0}, {"date": "2025-07-17", "close": 27.26, "volume": 41525.0}, {"date": "2025-07-18", "close": 26.75, "volume": 34013.0}, {"date": "2025-07-21", "close": 26.91, "volume": 24522.0}, {"date": "2025-07-22", "close": 26.74, "volume": 33302.0}, {"date": "2025-07-23", "close": 26.73, "volume": 20544.0}, {"date": "2025-07-24", "close": 27.05, "volume": 29170.0}, {"date": "2025-07-25", "close": 26.85, "volume": 27664.0}, {"date": "2025-07-28", "close": 27.26, "volume": 24606.0}, {"date": "2025-07-29", "close": 27.29, "volume": 30805.0}, {"date": "2025-07-30", "close": 26.83, "volume": 40109.0}, {"date": "2025-07-31", "close": 26.8, "volume": 33621.0}, {"date": "2025-08-01", "close": 26.16, "volume": 55949.0}, {"date": "2025-08-04", "close": 26.57, "volume": 34035.0}, {"date": "2025-08-05", "close": 26.82, "volume": 32587.0}, {"date": "2025-08-06", "close": 26.5, "volume": 41021.0}, {"date": "2025-08-07", "close": 26.55, "volume": 50320.0}, {"date": "2025-08-08", "close": 27.47, "volume": 36532.0}, {"date": "2025-08-11", "close": 27.51, "volume": 32354.0}, {"date": "2025-08-12", "close": 28.73, "volume": 49968.0}, {"date": "2025-08-13", "close": 28.94, "volume": 36716.0}, {"date": "2025-08-14", "close": 28.53, "volume": 27194.0}, {"date": "2025-08-15", "close": 27.77, "volume": 100652.0}, {"date": "2025-08-18", "close": 27.81, "volume": 21315.0}, {"date": "2025-08-19", "close": 27.94, "volume": 24940.0}, {"date": "2025-08-20", "close": 28.16, "volume": 27124.0}, {"date": "2025-08-21", "close": 27.88, "volume": 28111.0}, {"date": "2025-08-22", "close": 29.38, "volume": 71574.0}, {"date": "2025-08-25", "close": 29.33, "volume": 41427.0}, {"date": "2025-08-26", "close": 29.57, "volume": 23505.0}, {"date": "2025-08-27", "close": 29.42, "volume": 75103.0}, {"date": "2025-08-28", "close": 29.78, "volume": 70490.0}, {"date": "2025-08-29", "close": 29.73, "volume": 87931.0}, {"date": "2025-09-02", "close": 29.54, "volume": 47344.0}, {"date": "2025-09-03", "close": 29.34, "volume": 32015.0}, {"date": "2025-09-04", "close": 29.76, "volume": 31236.0}, {"date": "2025-09-05", "close": 29.3, "volume": 34658.0}, {"date": "2025-09-08", "close": 29.38, "volume": 21914.0}, {"date": "2025-09-09", "close": 28.89, "volume": 24974.0}, {"date": "2025-09-10", "close": 29.11, "volume": 64965.0}, {"date": "2025-09-11", "close": 29.38, "volume": 31647.0}, {"date": "2025-09-12", "close": 29.0, "volume": 48767.0}, {"date": "2025-09-15", "close": 29.1, "volume": 30105.0}, {"date": "2025-09-16", "close": 28.71, "volume": 28241.0}, {"date": "2025-09-17", "close": 28.89, "volume": 54074.0}, {"date": "2025-09-18", "close": 29.8, "volume": 46227.0}, {"date": "2025-09-19", "close": 29.36, "volume": 110833.0}, {"date": "2025-09-22", "close": 29.21, "volume": 35073.0}, {"date": "2025-09-23", "close": 29.09, "volume": 37048.0}, {"date": "2025-09-24", "close": 28.93, "volume": 23643.0}, {"date": "2025-09-25", "close": 28.795, "volume": 51682.0}, {"date": "2025-09-26", "close": 28.89, "volume": 31966.0}, {"date": "2025-09-29", "close": 28.33, "volume": 36089.0}, {"date": "2025-09-30", "close": 28.3, "volume": 29586.0}, {"date": "2025-10-01", "close": 27.85, "volume": 34613.0}, {"date": "2025-10-02", "close": 27.5, "volume": 35638.0}, {"date": "2025-10-03", "close": 27.6, "volume": 31519.0}, {"date": "2025-10-06", "close": 27.7, "volume": 41947.0}, {"date": "2025-10-07", "close": 27.43, "volume": 28410.0}, {"date": "2025-10-08", "close": 27.31, "volume": 28088.0}, {"date": "2025-10-09", "close": 26.85, "volume": 21537.0}, {"date": "2025-10-10", "close": 26.09, "volume": 44921.0}, {"date": "2025-10-13", "close": 26.6, "volume": 30038.0}, {"date": "2025-10-14", "close": 27.15, "volume": 41817.0}, {"date": "2025-10-15", "close": 27.03, "volume": 36416.0}, {"date": "2025-10-16", "close": 26.05, "volume": 43713.0}, {"date": "2025-10-17", "close": 26.14, "volume": 42109.0}, {"date": "2025-10-20", "close": 26.82, "volume": 30804.0}, {"date": "2025-10-21", "close": 26.895, "volume": 30658.0}, {"date": "2025-10-22", "close": 27.31, "volume": 32054.0}, {"date": "2025-10-23", "close": 27.05, "volume": 17757.0}, {"date": "2025-10-24", "close": 27.56, "volume": 20199.0}, {"date": "2025-10-27", "close": 27.13, "volume": 22171.0}, {"date": "2025-10-28", "close": 27.23, "volume": 20523.0}, {"date": "2025-10-29", "close": 26.44, "volume": 35646.0}, {"date": "2025-10-30", "close": 27.12, "volume": 25051.0}, {"date": "2025-10-31", "close": 27.89, "volume": 73755.0}, {"date": "2025-11-03", "close": 29.49, "volume": 74141.0}, {"date": "2025-11-04", "close": 30.22, "volume": 73351.0}, {"date": "2025-11-05", "close": 30.99, "volume": 64812.0}, {"date": "2025-11-06", "close": 30.15, "volume": 72864.0}, {"date": "2025-11-07", "close": 30.05, "volume": 31845.0}, {"date": "2025-11-10", "close": 30.36, "volume": 47301.0}, {"date": "2025-11-11", "close": 30.98, "volume": 66968.0}, {"date": "2025-11-12", "close": 30.6, "volume": 53529.0}, {"date": "2025-11-13", "close": 31.09, "volume": 51190.0}, {"date": "2025-11-14", "close": 30.73, "volume": 35226.0}, {"date": "2025-11-17", "close": 29.55, "volume": 32419.0}, {"date": "2025-11-18", "close": 29.19, "volume": 48893.0}, {"date": "2025-11-19", "close": 29.48, "volume": 50068.0}, {"date": "2025-11-20", "close": 29.27, "volume": 41614.0}, {"date": "2025-11-21", "close": 30.32, "volume": 83272.0}, {"date": "2025-11-24", "close": 30.05, "volume": 53670.0}, {"date": "2025-11-25", "close": 30.83, "volume": 112251.0}, {"date": "2025-11-26", "close": 30.49, "volume": 55752.0}, {"date": "2025-11-28", "close": 30.15, "volume": 23213.0}, {"date": "2025-12-01", "close": 30.165, "volume": 38893.0}, {"date": "2025-12-02", "close": 30.1, "volume": 93836.0}, {"date": "2025-12-03", "close": 31.18, "volume": 70810.0}, {"date": "2025-12-04", "close": 30.92, "volume": 56158.0}, {"date": "2025-12-05", "close": 30.57, "volume": 49964.0}, {"date": "2025-12-08", "close": 31.57, "volume": 68499.0}, {"date": "2025-12-09", "close": 30.95, "volume": 52657.0}, {"date": "2025-12-10", "close": 31.64, "volume": 83118.0}, {"date": "2025-12-11", "close": 32.19, "volume": 85598.0}, {"date": "2025-12-12", "close": 32.2, "volume": 100801.0}, {"date": "2025-12-15", "close": 32.57, "volume": 127731.0}, {"date": "2025-12-16", "close": 33.09, "volume": 83640.0}, {"date": "2025-12-17", "close": 33.11, "volume": 77216.0}, {"date": "2025-12-18", "close": 32.93, "volume": 55338.0}, {"date": "2025-12-19", "close": 31.93, "volume": 145324.0}, {"date": "2025-12-22", "close": 31.515, "volume": 71198.0}, {"date": "2025-12-23", "close": 31.78, "volume": 65020.0}, {"date": "2025-12-24", "close": 31.63, "volume": 29151.0}, {"date": "2025-12-26", "close": 31.47, "volume": 33607.0}, {"date": "2025-12-29", "close": 31.59, "volume": 62935.0}, {"date": "2025-12-30", "close": 31.54, "volume": 66316.0}, {"date": "2025-12-31", "close": 31.4, "volume": 36160.0}, {"date": "2026-01-02", "close": 31.3, "volume": 89560.0}, {"date": "2026-01-05", "close": 32.06, "volume": 110936.0}, {"date": "2026-01-06", "close": 32.03, "volume": 75671.0}, {"date": "2026-01-07", "close": 31.87, "volume": 67245.0}, {"date": "2026-01-08", "close": 32.86, "volume": 64224.0}, {"date": "2026-01-09", "close": 32.33, "volume": 53492.0}, {"date": "2026-01-12", "close": 32.01, "volume": 98283.0}, {"date": "2026-01-13", "close": 31.7, "volume": 36798.0}, {"date": "2026-01-14", "close": 32.1, "volume": 65736.0}, {"date": "2026-01-15", "close": 32.78, "volume": 51659.0}, {"date": "2026-01-16", "close": 32.67, "volume": 70515.0}, {"date": "2026-01-20", "close": 32.41, "volume": 76444.0}, {"date": "2026-01-21", "close": 33.98, "volume": 65187.0}, {"date": "2026-01-22", "close": 33.86, "volume": 106679.0}, {"date": "2026-01-23", "close": 32.69, "volume": 71382.0}, {"date": "2026-01-26", "close": 32.64, "volume": 76680.0}, {"date": "2026-01-27", "close": 32.63, "volume": 62419.0}, {"date": "2026-01-28", "close": 32.43, "volume": 94238.0}, {"date": "2026-01-29", "close": 33.125, "volume": 163119.0}, {"date": "2026-01-30", "close": 33.81, "volume": 97929.0}, {"date": "2026-02-02", "close": 34.63, "volume": 100405.0}, {"date": "2026-02-03", "close": 35.44, "volume": 132041.0}, {"date": "2026-02-04", "close": 35.9, "volume": 118587.0}, {"date": "2026-02-05", "close": 35.78, "volume": 95588.0}, {"date": "2026-02-06", "close": 36.05, "volume": 76248.0}, {"date": "2026-02-09", "close": 35.65, "volume": 66069.0}, {"date": "2026-02-10", "close": 35.39, "volume": 114159.0}, {"date": "2026-02-11", "close": 34.97, "volume": 72398.0}, {"date": "2026-02-12", "close": 34.71, "volume": 92901.0}, {"date": "2026-02-13", "close": 34.67, "volume": 41304.0}, {"date": "2026-02-17", "close": 34.96, "volume": 66729.0}, {"date": "2026-02-18", "close": 34.77, "volume": 120318.0}, {"date": "2026-02-19", "close": 34.75, "volume": 82019.0}, {"date": "2026-02-20", "close": 35.12, "volume": 89481.0}, {"date": "2026-02-23", "close": 33.56, "volume": 61161.0}, {"date": "2026-02-24", "close": 33.61, "volume": 48779.0}, {"date": "2026-02-25", "close": 34.43, "volume": 66008.0}, {"date": "2026-02-26", "close": 34.3, "volume": 92063.0}, {"date": "2026-02-27", "close": 33.31, "volume": 91262.0}, {"date": "2026-03-02", "close": 33.52, "volume": 72784.0}, {"date": "2026-03-03", "close": 33.39, "volume": 124188.0}, {"date": "2026-03-04", "close": 33.95, "volume": 173669.0}, {"date": "2026-03-05", "close": 32.99, "volume": 196307.0}, {"date": "2026-03-06", "close": 33.45, "volume": 123221.0}, {"date": "2026-03-09", "close": 32.92, "volume": 125462.0}, {"date": "2026-03-10", "close": 33.14, "volume": 138983.0}, {"date": "2026-03-11", "close": 32.59, "volume": 78770.0}, {"date": "2026-03-12", "close": 32.69, "volume": 72974.0}, {"date": "2026-03-13", "close": 32.48, "volume": 94034.0}, {"date": "2026-03-16", "close": 32.41, "volume": 54477.0}, {"date": "2026-03-17", "close": 32.23, "volume": 104054.0}, {"date": "2026-03-18", "close": 31.76, "volume": 54363.0}, {"date": "2026-03-19", "close": 32.09, "volume": 85160.0}, {"date": "2026-03-20", "close": 32.16, "volume": 135917.0}, {"date": "2026-03-23", "close": 33.32, "volume": 144840.0}, {"date": "2026-03-24", "close": 33.24, "volume": 74825.0}, {"date": "2026-03-25", "close": 33.21, "volume": 95019.0}, {"date": "2026-03-26", "close": 33.32, "volume": 43558.0}, {"date": "2026-03-27", "close": 33.02, "volume": 61828.0}, {"date": "2026-03-30", "close": 33.35, "volume": 122897.0}, {"date": "2026-03-31", "close": 33.57, "volume": 116664.0}, {"date": "2026-04-01", "close": 34.0, "volume": 48077.0}, {"date": "2026-04-02", "close": 34.13, "volume": 73425.0}, {"date": "2026-04-06", "close": 34.63, "volume": 76334.0}, {"date": "2026-04-07", "close": 34.9, "volume": 90635.0}, {"date": "2026-04-08", "close": 35.86, "volume": 142043.0}, {"date": "2026-04-09", "close": 36.4, "volume": 275261.0}, {"date": "2026-04-10", "close": 36.43, "volume": 75874.0}, {"date": "2026-04-13", "close": 36.4, "volume": 79041.0}, {"date": "2026-04-14", "close": 36.35, "volume": 122296.0}, {"date": "2026-04-15", "close": 36.15, "volume": 80600.0}, {"date": "2026-04-16", "close": 36.39, "volume": 111577.0}, {"date": "2026-04-17", "close": 37.37, "volume": 134492.0}, {"date": "2026-04-20", "close": 37.17, "volume": 100092.0}, {"date": "2026-04-21", "close": 36.23, "volume": 92860.0}, {"date": "2026-04-22", "close": 36.31, "volume": 108988.0}, {"date": "2026-04-23", "close": 36.54, "volume": 53512.0}, {"date": "2026-04-24", "close": 36.06, "volume": 80682.0}, {"date": "2026-04-27", "close": 36.58, "volume": 70303.0}, {"date": "2026-04-28", "close": 36.97, "volume": 56387.0}, {"date": "2026-04-29", "close": 36.06, "volume": 65541.0}, {"date": "2026-04-30", "close": 36.85, "volume": 54316.0}, {"date": "2026-05-01", "close": 37.14, "volume": 61327.0}, {"date": "2026-05-04", "close": 36.25, "volume": 87359.0}, {"date": "2026-05-05", "close": 37.07, "volume": 41761.0}, {"date": "2026-05-06", "close": 36.97, "volume": 84551.0}, {"date": "2026-05-07", "close": 37.07, "volume": 52363.0}, {"date": "2026-05-08", "close": 37.15, "volume": 61946.0}, {"date": "2026-05-11", "close": 36.39, "volume": 94564.0}, {"date": "2026-05-12", "close": 35.86, "volume": 81141.0}, {"date": "2026-05-13", "close": 35.46, "volume": 50417.0}, {"date": "2026-05-14", "close": 35.73, "volume": 70633.0}, {"date": "2026-05-15", "close": 35.19, "volume": 65828.0}, {"date": "2026-05-18", "close": 35.94, "volume": 72340.0}, {"date": "2026-05-19", "close": 35.91, "volume": 51867.0}, {"date": "2026-05-20", "close": 36.53, "volume": 105282.0}, {"date": "2026-05-21", "close": 36.76, "volume": 61977.0}, {"date": "2026-05-22", "close": 36.82, "volume": 103166.0}, {"date": "2026-05-26", "close": 37.43, "volume": 122513.0}, {"date": "2026-05-27", "close": 36.87, "volume": 55830.0}, {"date": "2026-05-28", "close": 37.03, "volume": 75792.0}, {"date": "2026-05-29", "close": 36.7, "volume": 41697.0}, {"date": "2026-06-01", "close": 36.39, "volume": 45297.0}, {"date": "2026-06-02", "close": 36.99, "volume": 35128.0}, {"date": "2026-06-03", "close": 35.78, "volume": 60896.0}, {"date": "2026-06-04", "close": 36.91, "volume": 33641.0}, {"date": "2026-06-05", "close": 37.46, "volume": 61650.0}, {"date": "2026-06-08", "close": 37.08, "volume": 79011.0}, {"date": "2026-06-09", "close": 37.69, "volume": 61816.0}, {"date": "2026-06-10", "close": 38.07, "volume": 112632.0}, {"date": "2026-06-11", "close": 38.11, "volume": 65296.0}, {"date": "2026-06-12", "close": 39.86, "volume": 90596.0}, {"date": "2026-06-15", "close": 39.15, "volume": 81844.0}, {"date": "2026-06-16", "close": 38.88, "volume": 80438.0}, {"date": "2026-06-17", "close": 38.49, "volume": 90397.0}, {"date": "2026-06-18", "close": 38.8, "volume": 313169.0}, {"date": "2026-06-22", "close": 39.07, "volume": 92599.0}, {"date": "2026-06-23", "close": 39.95, "volume": 129736.0}, {"date": "2026-06-24", "close": 40.36, "volume": 116596.0}, {"date": "2026-06-25", "close": 40.14, "volume": 116604.0}, {"date": "2026-06-26", "close": 41.05, "volume": 480337.0}, {"date": "2026-06-29", "close": 41.13, "volume": 89221.0}, {"date": "2026-06-30", "close": 40.99, "volume": 81727.0}, {"date": "2026-07-01", "close": 42.07, "volume": 87910.0}, {"date": "2026-07-02", "close": 41.29, "volume": 90699.0}, {"date": "2026-07-06", "close": 41.29, "volume": 102784.0}, {"date": "2026-07-07", "close": 40.82, "volume": 77340.0}, {"date": "2026-07-08", "close": 39.89, "volume": 91169.0}, {"date": "2026-07-09", "close": 40.55, "volume": 65769.0}, {"date": "2026-07-10", "close": 40.6, "volume": 40191.0}, {"date": "2026-07-13", "close": 40.92, "volume": 62915.0}, {"date": "2026-07-14", "close": 40.8, "volume": 81165.0}, {"date": "2026-07-15", "close": 41.25, "volume": 74708.0}, {"date": "2026-07-16", "close": 42.5, "volume": 102622.0}, {"date": "2026-07-17", "close": 41.56, "volume": 153871.0}, {"date": "2026-07-20", "close": 41.29, "volume": 71264.0}, {"date": "2026-07-21", "close": 41.29, "volume": 81131.0}, {"date": "2026-07-22", "close": 40.73, "volume": 56934.0}, {"date": "2026-07-23", "close": 39.14, "volume": 171607.0}, {"date": "2026-07-24", "close": 39.45, "volume": 108203.0}, {"date": "2026-07-27", "close": 40.17, "volume": 96171.0}, {"date": "2026-07-28", "close": 40.18, "volume": 94666.0}, {"date": "2026-07-29", "close": 40.05, "volume": 70630.0}, {"date": "2026-07-30", "close": 39.94, "volume": 47019.0}, {"date": "2026-07-31", "close": 39.84, "volume": 74748.0}, {"date": "2026-08-03", "close": 40.33, "volume": 55667.0}, {"date": "2026-08-04", "close": 40.79, "volume": 71106.0}, {"date": "2026-08-05", "close": 40.53, "volume": 51837.0}, {"date": "2026-08-06", "close": 39.97, "volume": 55012.0}, {"date": "2026-08-07", "close": 39.4, "volume": 65053.0}], "refreshing": true}