{"ticker": "BCIC", "overview": {"cik": "1372807", "ticker": "BCIC", "name": "BCP Investment Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337959", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285488", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281340", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-06-18", "title": "Form 40-APP/A", "accession": "0001193125-26-275930", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229871", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004663", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-215068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211878", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191971", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-09", "title": "Form 40-17G", "accession": "0001193125-26-148975", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-27", "title": "Form N-23C-2", "accession": "0001193125-26-129147", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-122220", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0000945621-26-000488", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001193125-26-121590", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001193125-26-121542", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000477", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001950047-26-002897", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-23", "title": "Form 424B2", "accession": "0001193125-26-118011", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116441", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002818", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002763", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002761", "price_sensitive": false}]}, "description": "BCP Investment Corp trades as BCIC on the NASDAQ and is registered in the United States. Privy Trades holds 18 insider filings for the company, from September 2025 to June 2026. Across those, 8 insiders disclosed 13 open-market purchases totalling $1.55M against 5 sales totalling $1.39M. The most recent filing on record is dated 22 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 1550770.9874, "sell_n": 5, "sell_sum": 1392631.7225, "net": 158139.26490000007, "insiders": 8, "first_date": "2025-09-19", "last_date": "2026-06-22"}, "metrics": {"ticker": "BCIC", "has_prices": true, "as_of": "2026-08-07", "last": 7.5, "prev_close": 7.39, "change": 0.11000000000000032, "change_pct": 0.01488497970230045, "session_volume": 168201.0, "vwap_5": 7.423735533662909, "vwap_20": 7.289044782654218, "vwap_60": 7.380905535211425, "vwap_250": 9.918518386100303, "high_52w": 13.3, "low_52w": 6.95, "avg_volume_20": 52531.5, "sessions": 400, "market_cap": {"value": 92877390.0, "shares": 12383652.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-281340", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Edward J. Goldthorpe", "who_key": "Goldthorpe Edward J.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98364.08, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $98K into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526281340/0001193125-26-281340-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001193125-26-229871", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 114667.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $115K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526229871/0001193125-26-229871-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242804}, {"id": "0000945621-26-000479", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2427.75, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000479/0000945621-26-000479-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001193125-26-121542", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 273694.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $274K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121542/0001193125-26-121542-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001193125-26-121590", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "George Grunebaum", "who_key": "Grunebaum George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51271.32, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121590/0001193125-26-121590-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0000945621-26-000488", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "David Held", "who_key": "Held David", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6894.2062, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $7K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000488/0000945621-26-000488-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0000945621-26-000477", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Alexander Duka", "who_key": "Duka Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14670.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000477/0000945621-26-000477-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327764}, {"id": "0000945621-26-000481", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19852.497, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000481/0000945621-26-000481-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327764}, {"id": "0001193125-26-116441", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 416334.47219999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $416K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526116441/0001193125-26-116441-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329204}, {"id": "0001193125-26-106093", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236620.31339999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $237K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526106093/0001193125-26-106093-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001193125-25-337208", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 351315.3169, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $351K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525337208/0001193125-25-337208-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0001193125-25-321007", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Joseph Morea", "who_key": "Morea Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49994.840000000004, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321007/0001193125-25-321007-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001193125-25-321016", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "George Grunebaum", "who_key": "Grunebaum George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99989.68000000001, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321016/0001193125-25-321016-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001193125-25-321391", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Edward J. Goldthorpe", "who_key": "Goldthorpe Edward J.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999992.2100000001, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321391/0001193125-25-321391-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0000945621-25-001213", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34988.21, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001213/0000945621-25-001213-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0000945621-25-001215", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149998.15, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001215/0000945621-25-001215-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0000945621-25-000868", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12350.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125000868/0000945621-25-000868-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0000945621-25-000870", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9978.0442, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125000870/0000945621-25-000870-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}], "recent_buys": [{"id": "0001193125-26-281340", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Edward J. Goldthorpe", "who_key": "Goldthorpe Edward J.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98364.08, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $98K into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526281340/0001193125-26-281340-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0000945621-26-000488", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "David Held", "who_key": "Held David", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6894.2062, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $7K of BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000488/0000945621-26-000488-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001193125-26-121590", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "George Grunebaum", "who_key": "Grunebaum George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51271.32, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121590/0001193125-26-121590-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0000945621-26-000479", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2427.75, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000479/0000945621-26-000479-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0000945621-26-000481", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19852.497, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000481/0000945621-26-000481-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327764}, {"id": "0000945621-26-000477", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Alexander Duka", "who_key": "Duka Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14670.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000477/0000945621-26-000477-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327764}, {"id": "0000945621-25-001215", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149998.15, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001215/0000945621-25-001215-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0000945621-25-001213", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34988.21, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001213/0000945621-25-001213-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001193125-25-321391", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Edward J. Goldthorpe", "who_key": "Goldthorpe Edward J.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999992.2100000001, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321391/0001193125-25-321391-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001193125-25-321016", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "George Grunebaum", "who_key": "Grunebaum George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99989.68000000001, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321016/0001193125-25-321016-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001193125-25-321007", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Joseph Morea", "who_key": "Morea Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49994.840000000004, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321007/0001193125-25-321007-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0000945621-25-000870", "src": "INSIDERS", "ticker": "BCIC", "cik": "1372807", "company": "BCP Investment Corp", "company_raw": "BCP Investment Corp", "who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9978.0442, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into BCIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125000870/0000945621-25-000870-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}], "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": "BCP Investment Corporation - Closed End Fund", "new_value": "BCP Investment Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001372807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001372807", "applied": 1, "detected_at": "2026-09-10T16:50:40.259966"}]}, "key_people": [{"who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1392631.7225, "net": -1392631.7225, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114667.5, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526229871/0001193125-26-229871-index.htm"}, {"action": "SELL", "amount": 273694.12, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121542/0001193125-26-121542-index.htm"}, {"action": "SELL", "amount": 416334.47219999996, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526116441/0001193125-26-116441-index.htm"}, {"action": "SELL", "amount": 236620.31339999998, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526106093/0001193125-26-106093-index.htm"}, {"action": "SELL", "amount": 351315.3169, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525337208/0001193125-25-337208-index.htm"}], "latest": {"action": "SELL", "amount": 114667.5, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526229871/0001193125-26-229871-index.htm"}}, {"who": "Edward J. Goldthorpe", "who_key": "Goldthorpe Edward J.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1098356.29, "sold": 0, "net": 1098356.29, "trades": 2, "top_score": 76.0, "lean": "buying", "history": [{"action": "BUY", "amount": 98364.08, "date": "2026-06-22", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526281340/0001193125-26-281340-index.htm"}, {"action": "BUY", "amount": 999992.2100000001, "date": "2025-12-12", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321391/0001193125-25-321391-index.htm"}], "latest": {"action": "BUY", "amount": 98364.08, "date": "2026-06-22", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526281340/0001193125-26-281340-index.htm"}}, {"who": "Patrick Schafer", "who_key": "Schafer Patrick", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 179828.6912, "sold": 0, "net": 179828.6912, "trades": 3, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 19852.497, "date": "2026-03-20", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000481/0000945621-26-000481-index.htm"}, {"action": "BUY", "amount": 149998.15, "date": "2025-12-12", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001215/0000945621-25-001215-index.htm"}, {"action": "BUY", "amount": 9978.0442, "date": "2025-09-19", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125000870/0000945621-25-000870-index.htm"}], "latest": {"action": "BUY", "amount": 19852.497, "date": "2026-03-20", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000481/0000945621-26-000481-index.htm"}}, {"who": "George Grunebaum", "who_key": "Grunebaum George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 151261.0, "sold": 0, "net": 151261.0, "trades": 2, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 51271.32, "date": "2026-03-23", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121590/0001193125-26-121590-index.htm"}, {"action": "BUY", "amount": 99989.68000000001, "date": "2025-12-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321016/0001193125-25-321016-index.htm"}], "latest": {"action": "BUY", "amount": 51271.32, "date": "2026-03-23", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312526121590/0001193125-26-121590-index.htm"}}, {"who": "Joseph Morea", "who_key": "Morea Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49994.840000000004, "sold": 0, "net": 49994.840000000004, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49994.840000000004, "date": "2025-12-12", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321007/0001193125-25-321007-index.htm"}], "latest": {"action": "BUY", "amount": 49994.840000000004, "date": "2025-12-12", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000119312525321007/0001193125-25-321007-index.htm"}}, {"who": "Brandon Satoren", "who_key": "Satoren Brandon", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49765.96, "sold": 0, "net": 49765.96, "trades": 3, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2427.75, "date": "2026-03-23", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000479/0000945621-26-000479-index.htm"}, {"action": "BUY", "amount": 34988.21, "date": "2025-12-12", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125001213/0000945621-25-001213-index.htm"}, {"action": "BUY", "amount": 12350.0, "date": "2025-09-19", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562125000868/0000945621-25-000868-index.htm"}], "latest": {"action": "BUY", "amount": 2427.75, "date": "2026-03-23", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000479/0000945621-26-000479-index.htm"}}, {"who": "Alexander Duka", "who_key": "Duka Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14670.0, "sold": 0, "net": 14670.0, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14670.0, "date": "2026-03-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000477/0000945621-26-000477-index.htm"}], "latest": {"action": "BUY", "amount": 14670.0, "date": "2026-03-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000477/0000945621-26-000477-index.htm"}}, {"who": "David Held", "who_key": "Held David", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6894.2062, "sold": 0, "net": 6894.2062, "trades": 1, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6894.2062, "date": "2026-03-23", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000488/0000945621-26-000488-index.htm"}], "latest": {"action": "BUY", "amount": 6894.2062, "date": "2026-03-23", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372807/000094562126000488/0000945621-26-000488-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337959", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285488", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281340", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-06-18", "title": "Form 40-APP/A", "accession": "0001193125-26-275930", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229871", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004663", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-215068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211878", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191971", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-09", "title": "Form 40-17G", "accession": "0001193125-26-148975", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-27", "title": "Form N-23C-2", "accession": "0001193125-26-129147", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-122220", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0000945621-26-000488", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001193125-26-121590", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001193125-26-121542", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0000945621-26-000477", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001950047-26-002897", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-23", "title": "Form 424B2", "accession": "0001193125-26-118011", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-116441", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002818", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002763", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002761", "price_sensitive": false}], "performance": {"ticker": "BCIC", "has_prices": true, "summary": {"n": 13, "avg": -0.19926869402250838, "win_rate": 0.46153846153846156, "best": 0.06382978723404258, "worst": -0.41037735849056606, "as_of": "2026-08-07"}, "buys": [{"who": "Goldthorpe Edward J.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 98364.08, "date": "2026-06-22", "score": 51.4, "ref_price": 7.05, "return": 0.06382978723404258}, {"who": "Held David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 6894.2062, "date": "2026-03-23", "score": 44.5, "ref_price": 7.22, "return": 0.038781163434903086}, {"who": "Grunebaum George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51271.32, "date": "2026-03-23", "score": 49.5, "ref_price": 7.22, "return": 0.038781163434903086}, {"who": "Satoren Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 2427.75, "date": "2026-03-23", "score": 30.0, "ref_price": 7.22, "return": 0.038781163434903086}, {"who": "Schafer Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 19852.497, "date": "2026-03-20", "score": 36.2, "ref_price": 7.34, "return": 0.021798365122615824}, {"who": "Duka Alexander", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14670.0, "date": "2026-03-20", "score": 44.3, "ref_price": 7.34, "return": 0.021798365122615824}, {"who": "Schafer Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 149998.15, "date": "2025-12-12", "score": 57.0, "ref_price": 12.72, "return": -0.41037735849056606}, {"who": "Satoren Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 34988.21, "date": "2025-12-12", "score": 56.2, "ref_price": 12.72, "return": -0.41037735849056606}, {"who": "Goldthorpe Edward J.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 999992.2100000001, "date": "2025-12-12", "score": 76.0, "ref_price": 12.72, "return": -0.41037735849056606}, {"who": "Grunebaum George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99989.68000000001, "date": "2025-12-12", "score": 39.1, "ref_price": 12.72, "return": -0.41037735849056606}, {"who": "Morea Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49994.840000000004, "date": "2025-12-12", "score": 50.5, "ref_price": 12.72, "return": -0.41037735849056606}, {"who": "Schafer Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 9978.0442, "date": "2025-09-19", "score": 32.2, "ref_price": 12.12, "return": -0.38118811881188114}, {"who": "Satoren Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 12350.0, "date": "2025-09-19", "score": 49.4, "ref_price": 12.12, "return": -0.38118811881188114}]}, "price_series": [{"date": "2016-08-08", "close": 40.3, "volume": 12810.0}, {"date": "2016-08-09", "close": 41.2, "volume": 17460.0}, {"date": "2016-08-10", "close": 40.7, "volume": 6844.0}, {"date": "2016-08-11", "close": 40.9, "volume": 8251.0}, {"date": "2016-08-12", "close": 41.3, "volume": 5342.0}, {"date": "2016-08-15", "close": 41.6, "volume": 18778.0}, {"date": "2016-08-16", "close": 41.8, "volume": 7407.0}, {"date": "2016-08-17", "close": 42.0, "volume": 9656.0}, {"date": "2016-08-18", "close": 42.4, "volume": 3635.0}, {"date": "2016-08-19", "close": 42.1, "volume": 4236.0}, {"date": "2016-08-22", "close": 41.9, "volume": 5354.0}, {"date": "2016-08-23", "close": 42.1, "volume": 6062.0}, {"date": "2016-08-24", "close": 41.9, "volume": 6380.0}, {"date": "2016-08-25", "close": 41.7, "volume": 6193.0}, {"date": "2016-08-26", "close": 41.6, "volume": 6670.0}, {"date": "2016-08-29", "close": 41.3, "volume": 11015.0}, {"date": "2016-08-30", "close": 42.4, "volume": 13311.0}, {"date": "2016-08-31", "close": 44.2, "volume": 40345.0}, {"date": "2016-09-01", "close": 44.4, "volume": 13828.0}, {"date": "2016-09-02", "close": 44.5, "volume": 11722.0}, {"date": "2016-09-06", "close": 45.2, "volume": 44666.0}, {"date": "2016-09-07", "close": 46.5, "volume": 26003.0}, {"date": "2016-09-08", "close": 46.8, "volume": 16870.0}, {"date": "2016-09-09", "close": 45.5, "volume": 17229.0}, {"date": "2016-09-12", "close": 44.2, "volume": 31070.0}, {"date": "2016-09-13", "close": 42.4, "volume": 29325.0}, {"date": "2016-09-14", "close": 43.7, "volume": 20191.0}, {"date": "2016-09-15", "close": 43.8, "volume": 27144.0}, {"date": "2016-09-16", "close": 44.0, "volume": 13435.0}, {"date": "2016-09-19", "close": 44.9, "volume": 18135.0}, {"date": "2016-09-20", "close": 45.1, "volume": 15678.0}, {"date": "2016-09-21", "close": 46.1, "volume": 15741.0}, {"date": "2016-09-22", "close": 46.3, "volume": 20924.0}, {"date": "2016-09-23", "close": 47.1, "volume": 8636.0}, {"date": "2016-09-26", "close": 46.7, "volume": 7316.0}, {"date": "2016-09-27", "close": 47.2, "volume": 13569.0}, {"date": "2016-09-28", "close": 47.2, "volume": 8290.0}, {"date": "2016-09-29", "close": 46.3, "volume": 16876.0}, {"date": "2016-09-30", "close": 46.3, "volume": 28918.0}, {"date": "2016-10-03", "close": 46.6, "volume": 12854.0}, {"date": "2016-10-04", "close": 47.2, "volume": 19696.0}, {"date": "2016-10-05", "close": 48.0, "volume": 22007.0}, {"date": "2016-10-06", "close": 48.0, "volume": 19927.0}, {"date": "2016-10-07", "close": 47.2, "volume": 17153.0}, {"date": "2016-10-10", "close": 47.2, "volume": 25688.0}, {"date": "2016-10-11", "close": 46.7, "volume": 30324.0}, {"date": "2016-10-12", "close": 45.1, "volume": 14566.0}, {"date": "2016-10-13", "close": 45.2, "volume": 12048.0}, {"date": "2016-10-14", "close": 44.4, "volume": 9377.0}, {"date": "2016-10-17", "close": 43.4, "volume": 20397.0}, {"date": "2016-10-18", "close": 43.5, "volume": 8688.0}, {"date": "2016-10-19", "close": 44.1, "volume": 8704.0}, {"date": "2016-10-20", "close": 44.0, "volume": 4000.0}, {"date": "2016-10-21", "close": 43.7, "volume": 8671.0}, {"date": "2016-10-24", "close": 44.0, "volume": 13961.0}, {"date": "2016-10-25", "close": 43.3, "volume": 10502.0}, {"date": "2016-10-26", "close": 43.1, "volume": 11865.0}, {"date": "2016-10-27", "close": 42.9, "volume": 11461.0}, {"date": "2016-10-28", "close": 42.9, "volume": 9654.0}, {"date": "2016-10-31", "close": 42.2, "volume": 9746.0}, {"date": "2016-11-01", "close": 42.0, "volume": 11181.0}, {"date": "2016-11-02", "close": 40.6, "volume": 12644.0}, {"date": "2016-11-03", "close": 40.1, "volume": 20107.0}, {"date": "2016-11-04", "close": 37.7, "volume": 32858.0}, {"date": "2016-11-07", "close": 37.4, "volume": 31621.0}, {"date": "2016-11-08", "close": 36.6, "volume": 23863.0}, {"date": "2016-11-09", "close": 38.5, "volume": 27586.0}, {"date": "2016-11-10", "close": 39.4, "volume": 18019.0}, {"date": "2016-11-11", "close": 38.6, "volume": 8478.0}, {"date": "2016-11-14", "close": 39.2, "volume": 13952.0}, {"date": "2016-11-15", "close": 39.4, "volume": 7027.0}, {"date": "2016-11-16", "close": 39.3, "volume": 11334.0}, {"date": "2016-11-17", "close": 39.4, "volume": 10425.0}, {"date": "2016-11-18", "close": 38.8, "volume": 19220.0}, {"date": "2016-11-21", "close": 39.3, "volume": 15154.0}, {"date": "2016-11-22", "close": 41.2, "volume": 15624.0}, {"date": "2016-11-23", "close": 40.3, "volume": 8931.0}, {"date": "2016-11-25", "close": 39.9, "volume": 7585.0}, {"date": "2016-11-28", "close": 39.9, "volume": 9018.0}, {"date": "2016-11-29", "close": 40.1, "volume": 8766.0}, {"date": "2016-11-30", "close": 39.6, "volume": 16924.0}, {"date": "2016-12-01", "close": 39.8, "volume": 10035.0}, {"date": "2016-12-02", "close": 39.4, "volume": 11420.0}, {"date": "2016-12-05", "close": 39.7, "volume": 12012.0}, {"date": "2016-12-06", "close": 39.6, "volume": 14073.0}, {"date": "2016-12-07", "close": 39.8, "volume": 13289.0}, {"date": "2016-12-08", "close": 41.0, "volume": 18146.0}, {"date": "2016-12-09", "close": 40.2, "volume": 13939.0}, {"date": "2016-12-12", "close": 41.1, "volume": 12500.0}, {"date": "2016-12-13", "close": 40.8, "volume": 12146.0}, {"date": "2016-12-14", "close": 40.3, "volume": 9569.0}, {"date": "2016-12-15", "close": 39.8, "volume": 29788.0}, {"date": "2016-12-16", "close": 39.9, "volume": 14022.0}, {"date": "2016-12-19", "close": 39.5, "volume": 19630.0}, {"date": "2016-12-20", "close": 39.2, "volume": 16879.0}, {"date": "2016-12-21", "close": 39.3, "volume": 14874.0}, {"date": "2016-12-22", "close": 39.6, "volume": 29708.0}, {"date": "2016-12-23", "close": 39.6, "volume": 8798.0}, {"date": "2016-12-27", "close": 40.2, "volume": 35562.0}, {"date": "2016-12-28", "close": 39.8, "volume": 20425.0}, {"date": "2016-12-29", "close": 39.7, "volume": 20891.0}, {"date": "2016-12-30", "close": 39.8, "volume": 28825.0}, {"date": "2017-01-03", "close": 40.8, "volume": 66597.0}, {"date": "2017-01-04", "close": 40.9, "volume": 46712.0}, {"date": "2017-01-05", "close": 40.0, "volume": 12757.0}, {"date": "2017-01-06", "close": 39.9, "volume": 15345.0}, {"date": "2017-01-09", "close": 39.5, "volume": 15088.0}, {"date": "2017-01-10", "close": 39.7, "volume": 9555.0}, {"date": "2017-01-11", "close": 39.7, "volume": 19302.0}, {"date": "2017-01-12", "close": 39.9, "volume": 4490.0}, {"date": "2017-01-13", "close": 39.8, "volume": 4907.0}, {"date": "2017-01-17", "close": 39.8, "volume": 11856.0}, {"date": "2017-01-18", "close": 39.799, "volume": 7975.0}, {"date": "2017-01-19", "close": 39.6, "volume": 6709.0}, {"date": "2017-01-20", "close": 39.8, "volume": 7140.0}, {"date": "2017-01-23", "close": 39.6, "volume": 3824.0}, {"date": "2017-01-24", "close": 39.7, "volume": 12868.0}, {"date": "2017-01-25", "close": 40.1, "volume": 21708.0}, {"date": "2017-01-26", "close": 39.8, "volume": 8589.0}, {"date": "2017-01-27", "close": 39.7, "volume": 11777.0}, {"date": "2017-01-30", "close": 39.55, "volume": 12338.0}, {"date": "2017-01-31", "close": 39.3, "volume": 8663.0}, {"date": "2017-02-01", "close": 39.5, "volume": 8161.0}, {"date": "2017-02-02", "close": 39.5, "volume": 7821.0}, {"date": "2017-02-03", "close": 40.0, "volume": 11077.0}, {"date": "2017-02-06", "close": 39.9, "volume": 12841.0}, {"date": "2017-02-07", "close": 40.2, "volume": 11411.0}, {"date": "2017-02-08", "close": 40.8, "volume": 12370.0}, {"date": "2017-02-09", "close": 40.9, "volume": 19470.0}, {"date": "2017-02-10", "close": 40.8, "volume": 28209.0}, {"date": "2017-02-13", "close": 40.6, "volume": 15799.0}, {"date": "2017-02-14", "close": 40.4, "volume": 8817.0}, {"date": "2017-02-15", "close": 40.5, "volume": 7918.0}, {"date": "2017-02-16", "close": 40.6, "volume": 2851.0}, {"date": "2017-02-17", "close": 40.4, "volume": 4926.0}, {"date": "2017-02-21", "close": 41.0, "volume": 9454.0}, {"date": "2017-02-22", "close": 41.0, "volume": 4151.0}, {"date": "2017-02-23", "close": 40.5, "volume": 7215.0}, {"date": "2017-02-24", "close": 40.7, "volume": 6574.0}, {"date": "2017-02-27", "close": 40.4, "volume": 10374.0}, {"date": "2017-02-28", "close": 40.8, "volume": 8465.0}, {"date": "2017-03-01", "close": 41.0, "volume": 61162.0}, {"date": "2017-03-02", "close": 41.2, "volume": 17530.0}, {"date": "2017-03-03", "close": 41.0, "volume": 9698.0}, {"date": "2017-03-06", "close": 41.0, "volume": 19265.0}, {"date": "2017-03-07", "close": 40.7, "volume": 13317.0}, {"date": "2017-03-08", "close": 41.0, "volume": 13932.0}, {"date": "2017-03-09", "close": 40.0, "volume": 27015.0}, {"date": "2017-03-10", "close": 40.2, "volume": 17359.0}, {"date": "2017-03-13", "close": 39.8, "volume": 8627.0}, {"date": "2017-03-14", "close": 39.4, "volume": 13775.0}, {"date": "2017-03-15", "close": 39.5, "volume": 15149.0}, {"date": "2017-03-16", "close": 39.5, "volume": 15353.0}, {"date": "2017-03-17", "close": 39.6, "volume": 14323.0}, {"date": "2017-03-20", "close": 40.0, "volume": 12275.0}, {"date": "2017-03-21", "close": 39.6, "volume": 7666.0}, {"date": "2017-03-22", "close": 39.5, "volume": 15213.0}, {"date": "2017-03-23", "close": 39.5, "volume": 14329.0}, {"date": "2017-03-24", "close": 39.6, "volume": 8604.0}, {"date": "2017-03-27", "close": 39.45, "volume": 16864.0}, {"date": "2017-03-28", "close": 39.7, "volume": 10512.0}, {"date": "2017-03-29", "close": 40.4, "volume": 16536.0}, {"date": "2017-03-30", "close": 40.2, "volume": 32125.0}, {"date": "2017-03-31", "close": 40.7, "volume": 31018.0}, {"date": "2017-04-03", "close": 40.3, "volume": 57629.0}, {"date": "2017-04-04", "close": 40.4, "volume": 45631.0}, {"date": "2017-04-05", "close": 39.4, "volume": 34185.0}, {"date": "2017-04-06", "close": 39.2, "volume": 15561.0}, {"date": "2017-04-07", "close": 39.0, "volume": 7804.0}, {"date": "2017-04-10", "close": 38.1, "volume": 24942.0}, {"date": "2017-04-11", "close": 38.6, "volume": 19222.0}, {"date": "2017-04-12", "close": 38.5, "volume": 21150.0}, {"date": "2017-04-13", "close": 38.3, "volume": 16751.0}, {"date": "2017-04-17", "close": 38.4, "volume": 11785.0}, {"date": "2017-04-18", "close": 37.9, "volume": 11302.0}, {"date": "2017-04-19", "close": 38.0, "volume": 26331.0}, {"date": "2017-04-20", "close": 38.1, "volume": 5130.0}, {"date": "2017-04-21", "close": 37.5, "volume": 11231.0}, {"date": "2017-04-24", "close": 37.3, "volume": 12031.0}, {"date": "2017-04-25", "close": 37.9, "volume": 16017.0}, {"date": "2017-04-26", "close": 37.6, "volume": 22318.0}, {"date": "2017-04-27", "close": 37.8, "volume": 7750.0}, {"date": "2017-04-28", "close": 38.8, "volume": 23197.0}, {"date": "2017-05-01", "close": 38.0, "volume": 12645.0}, {"date": "2017-05-02", "close": 37.6, "volume": 7433.0}, {"date": "2017-05-03", "close": 36.5, "volume": 31238.0}, {"date": "2017-05-04", "close": 35.7, "volume": 23476.0}, {"date": "2017-05-05", "close": 36.6, "volume": 14412.0}, {"date": "2017-05-08", "close": 36.9, "volume": 9900.0}, {"date": "2017-05-09", "close": 35.9, "volume": 9861.0}, {"date": "2017-05-10", "close": 35.5, "volume": 8909.0}, {"date": "2017-05-11", "close": 35.3, "volume": 8278.0}, {"date": "2017-05-12", "close": 35.2, "volume": 8987.0}, {"date": "2017-05-15", "close": 36.2, "volume": 15366.0}, {"date": "2017-05-16", "close": 36.1, "volume": 7882.0}, {"date": "2017-05-17", "close": 34.5, "volume": 22328.0}, {"date": "2017-05-18", "close": 35.0, "volume": 28015.0}, {"date": "2017-05-19", "close": 35.1, "volume": 10058.0}, {"date": "2017-05-22", "close": 35.3, "volume": 6648.0}, {"date": "2017-05-23", "close": 34.9, "volume": 5598.0}, {"date": "2017-05-24", "close": 35.0, "volume": 6067.0}, {"date": "2017-05-25", "close": 35.1, "volume": 6947.0}, {"date": "2017-05-26", "close": 34.9, "volume": 16379.0}, {"date": "2017-05-30", "close": 34.4, "volume": 6619.0}, {"date": "2017-05-31", "close": 33.9, "volume": 18749.0}, {"date": "2017-06-01", "close": 33.9, "volume": 10964.0}, {"date": "2017-06-02", "close": 33.7, "volume": 7622.0}, {"date": "2017-06-05", "close": 34.0, "volume": 13881.0}, {"date": "2017-06-06", "close": 33.7, "volume": 4936.0}, {"date": "2017-06-07", "close": 34.0, "volume": 8152.0}, {"date": "2017-06-08", "close": 34.1, "volume": 13413.0}, {"date": "2017-06-09", "close": 34.2, "volume": 7095.0}, {"date": "2017-06-12", "close": 34.6, "volume": 4769.0}, {"date": "2017-06-13", "close": 35.2, "volume": 12480.0}, {"date": "2017-06-14", "close": 34.5, "volume": 3999.0}, {"date": "2017-06-15", "close": 34.7, "volume": 7275.0}, {"date": "2017-06-16", "close": 34.6, "volume": 6758.0}, {"date": "2017-06-19", "close": 34.5, "volume": 9054.0}, {"date": "2017-06-20", "close": 34.0, "volume": 10129.0}, {"date": "2017-06-21", "close": 34.2, "volume": 10437.0}, {"date": "2017-06-22", "close": 34.2, "volume": 10715.0}, {"date": "2017-06-23", "close": 34.7, "volume": 16009.0}, {"date": "2017-06-26", "close": 34.8, "volume": 22259.0}, {"date": "2017-06-27", "close": 34.9, "volume": 14640.0}, {"date": "2017-06-28", "close": 35.0, "volume": 20121.0}, {"date": "2017-06-29", "close": 35.4, "volume": 13662.0}, {"date": "2017-06-30", "close": 35.3, "volume": 26857.0}, {"date": "2017-07-03", "close": 36.7, "volume": 28243.0}, {"date": "2017-07-05", "close": 35.3, "volume": 14585.0}, {"date": "2017-07-06", "close": 34.8, "volume": 7966.0}, {"date": "2017-07-07", "close": 34.2, "volume": 9368.0}, {"date": "2017-07-10", "close": 33.3, "volume": 25686.0}, {"date": "2017-07-11", "close": 33.9, "volume": 8248.0}, {"date": "2017-07-12", "close": 33.7, "volume": 7496.0}, {"date": "2017-07-13", "close": 33.4, "volume": 7525.0}, {"date": "2017-07-14", "close": 34.1, "volume": 11432.0}, {"date": "2017-07-17", "close": 33.6, "volume": 9768.0}, {"date": "2017-07-18", "close": 34.1, "volume": 10544.0}, {"date": "2017-07-19", "close": 34.5, "volume": 8721.0}, {"date": "2017-07-20", "close": 34.6, "volume": 10914.0}, {"date": "2017-07-21", "close": 34.7, "volume": 7529.0}, {"date": "2017-07-24", "close": 35.0, "volume": 13506.0}, {"date": "2017-07-25", "close": 34.7, "volume": 7437.0}, {"date": "2017-07-26", "close": 34.7, "volume": 7266.0}, {"date": "2017-07-27", "close": 35.1, "volume": 9522.0}, {"date": "2017-07-28", "close": 35.0, "volume": 10284.0}, {"date": "2017-07-31", "close": 33.8, "volume": 34578.0}, {"date": "2017-08-01", "close": 33.8, "volume": 9469.0}, {"date": "2017-08-02", "close": 34.7, "volume": 9388.0}, {"date": "2017-08-03", "close": 34.0, "volume": 38441.0}, {"date": "2017-08-04", "close": 33.7, "volume": 10393.0}, {"date": "2017-08-07", "close": 34.2, "volume": 8592.0}, {"date": "2017-08-08", "close": 34.4, "volume": 16716.0}, {"date": "2017-08-09", "close": 33.9, "volume": 10034.0}, {"date": "2017-08-10", "close": 34.0, "volume": 9248.0}, {"date": "2017-08-11", "close": 33.8, "volume": 7619.0}, {"date": "2017-08-14", "close": 34.1, "volume": 16154.0}, {"date": "2017-08-15", "close": 33.8, "volume": 5616.0}, {"date": "2017-08-16", "close": 33.8, "volume": 12410.0}, {"date": "2017-08-17", "close": 33.7, "volume": 15087.0}, {"date": "2017-08-18", "close": 33.8, "volume": 5408.0}, {"date": "2017-08-21", "close": 33.3, "volume": 9622.0}, {"date": "2017-08-22", "close": 33.2, "volume": 10306.0}, {"date": "2017-08-23", "close": 33.4, "volume": 7389.0}, {"date": "2017-08-24", "close": 33.5, "volume": 7460.0}, {"date": "2017-08-25", "close": 33.3, "volume": 5532.0}, {"date": "2017-08-28", "close": 33.6, "volume": 5936.0}, {"date": "2017-08-29", "close": 33.4, "volume": 5042.0}, {"date": "2017-08-30", "close": 34.8, "volume": 16288.0}, {"date": "2017-08-31", "close": 33.4, "volume": 16365.0}, {"date": "2017-09-01", "close": 34.2, "volume": 11555.0}, {"date": "2017-09-05", "close": 34.2, "volume": 11739.0}, {"date": "2017-09-06", "close": 34.2, "volume": 5487.0}, {"date": "2017-09-07", "close": 33.7, "volume": 3880.0}, {"date": "2017-09-08", "close": 34.2, "volume": 5413.0}, {"date": "2017-09-11", "close": 34.2, "volume": 7433.0}, {"date": "2017-09-12", "close": 33.7, "volume": 9476.0}, {"date": "2017-09-13", "close": 34.4, "volume": 8475.0}, {"date": "2017-09-14", "close": 34.7, "volume": 12058.0}, {"date": "2017-09-15", "close": 34.8, "volume": 6580.0}, {"date": "2017-09-18", "close": 35.1, "volume": 17912.0}, {"date": "2017-09-19", "close": 34.8, "volume": 4759.0}, {"date": "2017-09-20", "close": 34.6, "volume": 3161.0}, {"date": "2017-09-21", "close": 34.9, "volume": 3305.0}, {"date": "2017-09-22", "close": 34.9, "volume": 2788.0}, {"date": "2017-09-25", "close": 35.6, "volume": 10864.0}, {"date": "2017-09-26", "close": 35.8, "volume": 19648.0}, {"date": "2017-09-27", "close": 35.9, "volume": 7484.0}, {"date": "2017-09-28", "close": 36.0, "volume": 9568.0}, {"date": "2017-09-29", "close": 36.5, "volume": 24312.0}, {"date": "2017-10-02", "close": 38.0, "volume": 33356.0}, {"date": "2017-10-03", "close": 39.3, "volume": 49769.0}, {"date": "2017-10-04", "close": 39.3, "volume": 33033.0}, {"date": "2017-10-05", "close": 39.8, "volume": 47971.0}, {"date": "2017-10-06", "close": 37.7, "volume": 19368.0}, {"date": "2017-10-09", "close": 35.8, "volume": 33611.0}, {"date": "2017-10-10", "close": 35.5, "volume": 8367.0}, {"date": "2017-10-11", "close": 34.5, "volume": 24920.0}, {"date": "2017-10-12", "close": 34.4, "volume": 12588.0}, {"date": "2017-10-13", "close": 34.8, "volume": 7648.0}, {"date": "2017-10-16", "close": 34.7, "volume": 11569.0}, {"date": "2017-10-17", "close": 35.0, "volume": 11077.0}, {"date": "2017-10-18", "close": 34.6, "volume": 8272.0}, {"date": "2017-10-19", "close": 34.8, "volume": 8587.0}, {"date": "2017-10-20", "close": 34.5, "volume": 4940.0}, {"date": "2017-10-23", "close": 34.2, "volume": 8203.0}, {"date": "2017-10-24", "close": 34.7, "volume": 6557.0}, {"date": "2017-10-25", "close": 34.5, "volume": 8341.0}, {"date": "2017-10-26", "close": 34.0, "volume": 11887.0}, {"date": "2017-10-27", "close": 34.9, "volume": 17835.0}, {"date": "2017-10-30", "close": 34.1, "volume": 8485.0}, {"date": "2017-10-31", "close": 33.8, "volume": 6402.0}, {"date": "2017-11-01", "close": 34.1, "volume": 9400.0}, {"date": "2017-11-02", "close": 33.5, "volume": 15259.0}, {"date": "2017-11-03", "close": 33.5, "volume": 5086.0}, {"date": "2017-11-06", "close": 33.8, "volume": 8300.0}, {"date": "2017-11-07", "close": 33.9, "volume": 11862.0}, {"date": "2017-11-08", "close": 34.1, "volume": 5644.0}, {"date": "2017-11-09", "close": 33.8, "volume": 7007.0}, {"date": "2017-11-10", "close": 34.0, "volume": 10487.0}, {"date": "2017-11-13", "close": 34.2, "volume": 10400.0}, {"date": "2017-11-14", "close": 33.8, "volume": 6871.0}, {"date": "2017-11-15", "close": 33.4, "volume": 22584.0}, {"date": "2017-11-16", "close": 33.7, "volume": 6281.0}, {"date": "2017-11-17", "close": 33.6, "volume": 13449.0}, {"date": "2017-11-20", "close": 33.6, "volume": 4928.0}, {"date": "2017-11-21", "close": 33.4, "volume": 3523.0}, {"date": "2017-11-22", "close": 33.9, "volume": 7228.0}, {"date": "2017-11-24", "close": 33.7, "volume": 2546.0}, {"date": "2017-11-27", "close": 33.9, "volume": 6558.0}, {"date": "2017-11-28", "close": 33.8, "volume": 5783.0}, {"date": "2017-11-29", "close": 33.9, "volume": 9396.0}, {"date": "2017-11-30", "close": 33.8, "volume": 6529.0}, {"date": "2017-12-01", "close": 33.8, "volume": 6514.0}, {"date": "2017-12-04", "close": 34.0, "volume": 7126.0}, {"date": "2017-12-05", "close": 34.1, "volume": 8086.0}, {"date": "2017-12-06", "close": 33.7, "volume": 9034.0}, {"date": "2017-12-07", "close": 34.0, "volume": 23267.0}, {"date": "2017-12-08", "close": 34.3, "volume": 13994.0}, {"date": "2017-12-11", "close": 34.3, "volume": 19325.0}, {"date": "2017-12-12", "close": 34.4, "volume": 16684.0}, {"date": "2017-12-13", "close": 34.5, "volume": 18295.0}, {"date": "2017-12-14", "close": 34.1, "volume": 29888.0}, {"date": "2017-12-15", "close": 34.4, "volume": 23709.0}, {"date": "2017-12-18", "close": 34.1, "volume": 41820.0}, {"date": "2017-12-19", "close": 34.0, "volume": 12875.0}, {"date": "2017-12-20", "close": 33.5, "volume": 18080.0}, {"date": "2017-12-21", "close": 33.95, "volume": 23796.0}, {"date": "2017-12-22", "close": 34.3, "volume": 12344.0}, {"date": "2017-12-26", "close": 34.4, "volume": 13759.0}, {"date": "2017-12-27", "close": 34.3, "volume": 16733.0}, {"date": "2017-12-28", "close": 33.9, "volume": 21445.0}, {"date": "2017-12-29", "close": 34.1, "volume": 26172.0}, {"date": "2018-01-02", "close": 35.7, "volume": 37567.0}, {"date": "2018-01-03", "close": 35.3, "volume": 32255.0}, {"date": "2018-01-04", "close": 34.5, "volume": 21920.0}, {"date": "2018-01-05", "close": 34.3, "volume": 11116.0}, {"date": "2018-01-08", "close": 34.0, "volume": 18348.0}, {"date": "2018-01-09", "close": 33.7, "volume": 9205.0}, {"date": "2018-01-10", "close": 33.8, "volume": 7914.0}, {"date": "2018-01-11", "close": 34.1, "volume": 9457.0}, {"date": "2018-01-12", "close": 34.4, "volume": 10870.0}, {"date": "2018-01-16", "close": 33.95, "volume": 10831.0}, {"date": "2018-01-17", "close": 34.3, "volume": 4843.0}, {"date": "2018-01-18", "close": 33.6, "volume": 9720.0}, {"date": "2018-01-19", "close": 33.6, "volume": 5367.0}, {"date": "2018-01-22", "close": 33.8, "volume": 10916.0}, {"date": "2018-01-23", "close": 33.9, "volume": 8989.0}, {"date": "2018-01-24", "close": 33.65, "volume": 16726.0}, {"date": "2018-01-25", "close": 33.8, "volume": 9791.0}, {"date": "2018-01-26", "close": 33.9, "volume": 7384.0}, {"date": "2018-01-29", "close": 33.9, "volume": 5148.0}, {"date": "2018-01-30", "close": 33.6, "volume": 7328.0}, {"date": "2018-01-31", "close": 33.4, "volume": 13464.0}, {"date": "2018-02-01", "close": 33.3, "volume": 10622.0}, {"date": "2018-02-02", "close": 33.1, "volume": 11138.0}, {"date": "2018-02-05", "close": 31.8, "volume": 31772.0}, {"date": "2018-02-06", "close": 32.2, "volume": 10175.0}, {"date": "2018-02-07", "close": 32.6, "volume": 16257.0}, {"date": "2018-02-08", "close": 31.664, "volume": 7509.0}, {"date": "2018-02-09", "close": 31.7, "volume": 10061.0}, {"date": "2018-02-12", "close": 31.89, "volume": 9835.0}, {"date": "2018-02-13", "close": 31.3, "volume": 22903.0}, {"date": "2018-02-14", "close": 31.6, "volume": 8430.0}, {"date": "2018-02-15", "close": 31.4, "volume": 4954.0}, {"date": "2018-02-16", "close": 31.7, "volume": 2300.0}, {"date": "2018-02-20", "close": 31.8, "volume": 4151.0}, {"date": "2018-02-21", "close": 31.3, "volume": 5454.0}, {"date": "2018-02-22", "close": 31.6, "volume": 5331.0}, {"date": "2018-02-23", "close": 31.5, "volume": 4985.0}, {"date": "2018-02-26", "close": 31.4, "volume": 4674.0}, {"date": "2018-02-27", "close": 31.1, "volume": 6295.0}, {"date": "2018-02-28", "close": 29.6, "volume": 36574.0}, {"date": "2018-03-01", "close": 30.05, "volume": 8565.0}, {"date": "2018-03-02", "close": 30.0, "volume": 2348.0}, {"date": "2018-03-05", "close": 30.8, "volume": 7834.0}, {"date": "2018-03-06", "close": 30.9, "volume": 3070.0}, {"date": "2018-03-07", "close": 30.7, "volume": 5720.0}, {"date": "2018-03-08", "close": 30.45, "volume": 39302.0}, {"date": "2018-03-09", "close": 30.4, "volume": 7047.0}, {"date": "2018-03-12", "close": 30.6, "volume": 5423.0}, {"date": "2018-03-13", "close": 31.1, "volume": 16893.0}, {"date": "2018-03-14", "close": 30.9, "volume": 6147.0}, {"date": "2018-03-15", "close": 30.9, "volume": 5268.0}, {"date": "2018-03-16", "close": 31.3, "volume": 7036.0}, {"date": "2018-03-19", "close": 31.0, "volume": 8428.0}, {"date": "2018-03-20", "close": 31.0, "volume": 6064.0}, {"date": "2018-03-21", "close": 30.9, "volume": 3090.0}, {"date": "2018-03-22", "close": 31.2, "volume": 6361.0}, {"date": "2018-03-23", "close": 30.9, "volume": 9805.0}, {"date": "2018-03-26", "close": 31.0, "volume": 4070.0}, {"date": "2018-03-27", "close": 31.2, "volume": 6536.0}, {"date": "2018-03-28", "close": 31.3, "volume": 6908.0}, {"date": "2018-03-29", "close": 31.4, "volume": 9963.0}, {"date": "2018-04-02", "close": 31.7, "volume": 6089.0}, {"date": "2018-04-03", "close": 32.3, "volume": 26029.0}, {"date": "2018-04-04", "close": 32.5, "volume": 31524.0}, {"date": "2018-04-05", "close": 31.8, "volume": 20207.0}, {"date": "2018-04-06", "close": 31.5, "volume": 5518.0}, {"date": "2018-04-09", "close": 31.3, "volume": 7548.0}, {"date": "2018-04-10", "close": 31.3, "volume": 10223.0}, {"date": "2018-04-11", "close": 31.3, "volume": 3925.0}, {"date": "2018-04-12", "close": 31.3, "volume": 5588.0}, {"date": "2018-04-13", "close": 31.3, "volume": 5784.0}, {"date": "2018-04-16", "close": 31.1, "volume": 5731.0}, {"date": "2018-04-17", "close": 31.25, "volume": 5942.0}, {"date": "2018-04-18", "close": 31.5, "volume": 5245.0}, {"date": "2018-04-19", "close": 31.3, "volume": 4544.0}, {"date": "2018-04-20", "close": 31.0, "volume": 2252.0}, {"date": "2018-04-23", "close": 30.9, "volume": 4042.0}, {"date": "2018-04-24", "close": 31.2, "volume": 4205.0}, {"date": "2018-04-25", "close": 31.5, "volume": 6090.0}, {"date": "2018-04-26", "close": 31.6, "volume": 3841.0}, {"date": "2018-04-27", "close": 32.0, "volume": 9012.0}, {"date": "2018-04-30", "close": 32.0, "volume": 9127.0}, {"date": "2018-05-01", "close": 31.6, "volume": 4051.0}, {"date": "2018-05-02", "close": 31.5, "volume": 7629.0}, {"date": "2018-05-03", "close": 31.5, "volume": 5886.0}, {"date": "2018-05-04", "close": 32.0, "volume": 2805.0}, {"date": "2018-05-07", "close": 31.6, "volume": 6725.0}, {"date": "2018-05-08", "close": 31.7, "volume": 4115.0}, {"date": "2018-05-09", "close": 31.6, "volume": 9130.0}, {"date": "2018-05-10", "close": 31.6, "volume": 4776.0}, {"date": "2018-05-11", "close": 32.0, "volume": 5292.0}, {"date": "2018-05-14", "close": 32.0, "volume": 7552.0}, {"date": "2018-05-15", "close": 31.7, "volume": 4792.0}, {"date": "2018-05-16", "close": 31.7, "volume": 2233.0}, {"date": "2018-05-17", "close": 31.6, "volume": 7104.0}, {"date": "2018-05-18", "close": 31.6, "volume": 9296.0}, {"date": "2018-05-21", "close": 31.6, "volume": 4846.0}, {"date": "2018-05-22", "close": 31.7, "volume": 6942.0}, {"date": "2018-05-23", "close": 31.8, "volume": 3651.0}, {"date": "2018-05-24", "close": 31.8, "volume": 3712.0}, {"date": "2018-05-25", "close": 31.8, "volume": 6853.0}, {"date": "2018-05-29", "close": 31.8, "volume": 113711.0}, {"date": "2018-05-30", "close": 31.7, "volume": 3511.0}, {"date": "2018-05-31", "close": 31.8, "volume": 14206.0}, {"date": "2018-06-01", "close": 31.9, "volume": 7519.0}, {"date": "2018-06-04", "close": 32.0, "volume": 7259.0}, {"date": "2018-06-05", "close": 31.8, "volume": 6286.0}, {"date": "2018-06-06", "close": 32.0, "volume": 3503.0}, {"date": "2018-06-07", "close": 32.2, "volume": 9312.0}, {"date": "2018-06-08", "close": 32.1, "volume": 3688.0}, {"date": "2018-06-11", "close": 32.0, "volume": 7130.0}, {"date": "2018-06-12", "close": 32.0, "volume": 3681.0}, {"date": "2018-06-13", "close": 31.7, "volume": 8533.0}, {"date": "2018-06-14", "close": 31.6, "volume": 2274.0}, {"date": "2018-06-15", "close": 32.2, "volume": 11231.0}, {"date": "2018-06-18", "close": 32.6, "volume": 7626.0}, {"date": "2018-06-19", "close": 32.4, "volume": 1998.0}, {"date": "2018-06-20", "close": 32.4, "volume": 15923.0}, {"date": "2018-06-21", "close": 32.5, "volume": 14374.0}, {"date": "2018-06-22", "close": 32.6, "volume": 2931.0}, {"date": "2018-06-25", "close": 32.8, "volume": 5793.0}, {"date": "2018-06-26", "close": 32.7, "volume": 4959.0}, {"date": "2018-06-27", "close": 32.8, "volume": 7759.0}, {"date": "2018-06-28", "close": 32.7, "volume": 6864.0}, {"date": "2018-06-29", "close": 32.5, "volume": 10398.0}, {"date": "2018-07-02", "close": 33.4, "volume": 23004.0}, {"date": "2018-07-03", "close": 33.7, "volume": 34858.0}, {"date": "2018-07-05", "close": 32.4, "volume": 23640.0}, {"date": "2018-07-06", "close": 31.8, "volume": 7219.0}, {"date": "2018-07-09", "close": 31.3, "volume": 11798.0}, {"date": "2018-07-10", "close": 32.0, "volume": 8136.0}, {"date": "2018-07-11", "close": 31.9, "volume": 12189.0}, {"date": "2018-07-12", "close": 32.1, "volume": 7562.0}, {"date": "2018-07-13", "close": 32.2, "volume": 7886.0}, {"date": "2018-07-16", "close": 32.4, "volume": 5430.0}, {"date": "2018-07-17", "close": 32.5, "volume": 3601.0}, {"date": "2018-07-18", "close": 32.6, "volume": 3097.0}, {"date": "2018-07-19", "close": 32.6, "volume": 3535.0}, {"date": "2018-07-20", "close": 32.8, "volume": 6312.0}, {"date": "2018-07-23", "close": 33.1, "volume": 6344.0}, {"date": "2018-07-24", "close": 33.4, "volume": 6815.0}, {"date": "2018-07-25", "close": 32.9, "volume": 3095.0}, {"date": "2018-07-26", "close": 33.0, "volume": 6475.0}, {"date": "2018-07-27", "close": 33.3, "volume": 5000.0}, {"date": "2018-07-30", "close": 33.3, "volume": 3190.0}, {"date": "2018-07-31", "close": 33.9, "volume": 19279.0}, {"date": "2018-08-01", "close": 33.5, "volume": 7737.0}, {"date": "2018-08-02", "close": 31.8, "volume": 32270.0}, {"date": "2018-08-03", "close": 32.6, "volume": 11315.0}, {"date": "2018-08-06", "close": 32.9, "volume": 30440.0}, {"date": "2018-08-07", "close": 32.6, "volume": 4314.0}, {"date": "2018-08-08", "close": 32.6, "volume": 3854.0}, {"date": "2018-08-09", "close": 32.2, "volume": 3318.0}, {"date": "2018-08-10", "close": 32.3, "volume": 10971.0}, {"date": "2018-08-13", "close": 32.2, "volume": 10637.0}, {"date": "2018-08-14", "close": 31.9, "volume": 8336.0}, {"date": "2018-08-15", "close": 31.9, "volume": 6251.0}, {"date": "2018-08-16", "close": 31.9, "volume": 2891.0}, {"date": "2018-08-17", "close": 32.2, "volume": 4777.0}, {"date": "2018-08-20", "close": 32.3, "volume": 4047.0}, {"date": "2018-08-21", "close": 32.3, "volume": 5596.0}, {"date": "2018-08-22", "close": 32.0, "volume": 3405.0}, {"date": "2018-08-23", "close": 32.1, "volume": 2878.0}, {"date": "2018-08-24", "close": 32.4, "volume": 4950.0}, {"date": "2018-08-27", "close": 32.0, "volume": 8035.0}, {"date": "2018-08-28", "close": 31.8, "volume": 8725.0}, {"date": "2018-08-29", "close": 31.7, "volume": 5320.0}, {"date": "2018-08-30", "close": 32.1, "volume": 6325.0}, {"date": "2018-08-31", "close": 31.8, "volume": 8886.0}, {"date": "2018-09-04", "close": 31.7, "volume": 6000.0}, {"date": "2018-09-05", "close": 31.5, "volume": 3667.0}, {"date": "2018-09-06", "close": 31.7, "volume": 9382.0}, {"date": "2018-09-07", "close": 31.5, "volume": 2609.0}, {"date": "2018-09-10", "close": 31.8, "volume": 12539.0}, {"date": "2018-09-11", "close": 32.0, "volume": 5326.0}, {"date": "2018-09-12", "close": 32.3, "volume": 5754.0}, {"date": "2018-09-13", "close": 32.4, "volume": 10450.0}, {"date": "2018-09-14", "close": 32.7, "volume": 8388.0}, {"date": "2018-09-17", "close": 33.1, "volume": 4710.0}, {"date": "2018-09-18", "close": 32.9, "volume": 5467.0}, {"date": "2018-09-19", "close": 33.0, "volume": 3181.0}, {"date": "2018-09-20", "close": 32.6, "volume": 4300.0}, {"date": "2018-09-21", "close": 33.0, "volume": 4152.0}, {"date": "2018-09-24", "close": 33.5, "volume": 9446.0}, {"date": "2018-09-25", "close": 32.7, "volume": 11108.0}, {"date": "2018-09-26", "close": 33.0, "volume": 11261.0}, {"date": "2018-09-27", "close": 33.2, "volume": 6791.0}, {"date": "2018-09-28", "close": 33.1, "volume": 9737.0}, {"date": "2018-10-01", "close": 33.8, "volume": 18869.0}, {"date": "2018-10-02", "close": 34.3, "volume": 17440.0}, {"date": "2018-10-03", "close": 34.196, "volume": 13558.0}, {"date": "2018-10-04", "close": 34.3, "volume": 46039.0}, {"date": "2018-10-05", "close": 32.7, "volume": 22108.0}, {"date": "2018-10-08", "close": 32.7, "volume": 10765.0}, {"date": "2018-10-09", "close": 32.1, "volume": 9173.0}, {"date": "2018-10-10", "close": 32.5, "volume": 8817.0}, {"date": "2018-10-11", "close": 32.3, "volume": 9821.0}, {"date": "2018-10-12", "close": 32.5, "volume": 12340.0}, {"date": "2018-10-15", "close": 32.1, "volume": 3397.0}, {"date": "2018-10-16", "close": 31.8, "volume": 4681.0}, {"date": "2018-10-17", "close": 31.9, "volume": 4428.0}, {"date": "2018-10-18", "close": 32.1, "volume": 7566.0}, {"date": "2018-10-19", "close": 32.15, "volume": 3898.0}, {"date": "2018-10-22", "close": 31.5, "volume": 2661.0}, {"date": "2018-10-23", "close": 31.7, "volume": 3953.0}, {"date": "2018-10-24", "close": 31.6, "volume": 4136.0}, {"date": "2018-10-25", "close": 32.1, "volume": 9782.0}, {"date": "2018-10-26", "close": 30.8, "volume": 11185.0}, {"date": "2018-10-29", "close": 30.4, "volume": 13533.0}, {"date": "2018-10-30", "close": 30.9, "volume": 10278.0}, {"date": "2018-10-31", "close": 30.6, "volume": 13525.0}, {"date": "2018-11-01", "close": 30.9, "volume": 2975.0}, {"date": "2018-11-02", "close": 30.9, "volume": 5856.0}, {"date": "2018-11-05", "close": 31.0, "volume": 3122.0}, {"date": "2018-11-06", "close": 30.8, "volume": 3749.0}, {"date": "2018-11-07", "close": 30.8, "volume": 4569.0}, {"date": "2018-11-08", "close": 30.7, "volume": 4758.0}, {"date": "2018-11-09", "close": 31.6, "volume": 13124.0}, {"date": "2018-11-12", "close": 31.7, "volume": 8428.0}, {"date": "2018-11-13", "close": 32.0, "volume": 4340.0}, {"date": "2018-11-14", "close": 32.0, "volume": 6386.0}, {"date": "2018-11-15", "close": 30.8, "volume": 6038.0}, {"date": "2018-11-16", "close": 31.0, "volume": 3237.0}, {"date": "2018-11-19", "close": 31.0, "volume": 4912.0}, {"date": "2018-11-20", "close": 30.5, "volume": 17451.0}, {"date": "2018-11-21", "close": 30.1, "volume": 2681.0}, {"date": "2018-11-23", "close": 30.6, "volume": 3282.0}, {"date": "2018-11-26", "close": 30.4, "volume": 3526.0}, {"date": "2018-11-27", "close": 30.1, "volume": 5723.0}, {"date": "2018-11-28", "close": 30.3, "volume": 6430.0}, {"date": "2018-11-29", "close": 30.9, "volume": 4393.0}, {"date": "2018-11-30", "close": 30.5, "volume": 3444.0}, {"date": "2018-12-03", "close": 30.5, "volume": 3713.0}, {"date": "2018-12-04", "close": 30.2, "volume": 2649.0}, {"date": "2018-12-06", "close": 30.1, "volume": 13077.0}, {"date": "2018-12-07", "close": 29.8, "volume": 6204.0}, {"date": "2018-12-10", "close": 29.3, "volume": 14407.0}, {"date": "2018-12-11", "close": 29.4, "volume": 12598.0}, {"date": "2018-12-12", "close": 29.5, "volume": 7004.0}, {"date": "2018-12-13", "close": 29.7, "volume": 8846.0}, {"date": "2018-12-14", "close": 29.5, "volume": 4474.0}, {"date": "2018-12-17", "close": 31.4, "volume": 49897.0}, {"date": "2018-12-18", "close": 32.5, "volume": 17325.0}, {"date": "2018-12-19", "close": 32.4, "volume": 10570.0}, {"date": "2018-12-20", "close": 31.3, "volume": 16239.0}, {"date": "2018-12-21", "close": 32.0, "volume": 11437.0}, {"date": "2018-12-24", "close": 32.3, "volume": 3548.0}, {"date": "2018-12-26", "close": 33.7, "volume": 33261.0}, {"date": "2018-12-27", "close": 34.0, "volume": 16015.0}, {"date": "2018-12-28", "close": 34.65, "volume": 28814.0}, {"date": "2018-12-31", "close": 34.6, "volume": 44035.0}, {"date": "2019-01-02", "close": 34.8, "volume": 23085.0}, {"date": "2019-01-03", "close": 35.6, "volume": 32855.0}, {"date": "2019-01-04", "close": 34.7, "volume": 27658.0}, {"date": "2019-01-07", "close": 34.4, "volume": 31649.0}, {"date": "2019-01-08", "close": 35.0, "volume": 15531.0}, {"date": "2019-01-09", "close": 34.4, "volume": 18450.0}, {"date": "2019-01-10", "close": 34.1, "volume": 8641.0}, {"date": "2019-01-11", "close": 34.0, "volume": 13687.0}, {"date": "2019-01-14", "close": 33.5, "volume": 17397.0}, {"date": "2019-01-15", "close": 33.2, "volume": 7126.0}, {"date": "2019-01-16", "close": 33.85, "volume": 12534.0}, {"date": "2019-01-17", "close": 34.6, "volume": 32719.0}, {"date": "2019-01-18", "close": 35.6, "volume": 23289.0}, {"date": "2019-01-22", "close": 35.5, "volume": 9406.0}, {"date": "2019-01-23", "close": 35.3, "volume": 4961.0}, {"date": "2019-01-24", "close": 35.4, "volume": 5437.0}, {"date": "2019-01-25", "close": 35.4, "volume": 8518.0}, {"date": "2019-01-28", "close": 35.9, "volume": 13130.0}, {"date": "2019-01-29", "close": 36.5, "volume": 16537.0}, {"date": "2019-01-30", "close": 36.7, "volume": 16642.0}, {"date": "2019-01-31", "close": 36.5, "volume": 17550.0}, {"date": "2019-02-01", "close": 36.5, "volume": 22596.0}, {"date": "2019-02-04", "close": 36.2, "volume": 9341.0}, {"date": "2019-02-05", "close": 36.5, "volume": 20551.0}, {"date": "2019-02-06", "close": 36.1, "volume": 4205.0}, {"date": "2019-02-07", "close": 35.7, "volume": 11578.0}, {"date": "2019-02-08", "close": 35.1, "volume": 13268.0}, {"date": "2019-02-11", "close": 34.7, "volume": 11254.0}, {"date": "2019-02-12", "close": 35.2, "volume": 14556.0}, {"date": "2019-02-13", "close": 35.3, "volume": 15830.0}, {"date": "2019-02-14", "close": 35.6, "volume": 14963.0}, {"date": "2019-02-15", "close": 35.3, "volume": 11890.0}, {"date": "2019-02-19", "close": 35.3, "volume": 12727.0}, {"date": "2019-02-20", "close": 35.7, "volume": 30214.0}, {"date": "2019-02-21", "close": 36.0, "volume": 26711.0}, {"date": "2019-02-22", "close": 36.8, "volume": 71694.0}, {"date": "2019-02-25", "close": 36.7, "volume": 39145.0}, {"date": "2019-02-26", "close": 36.8, "volume": 27870.0}, {"date": "2019-02-27", "close": 35.9, "volume": 16943.0}, {"date": "2019-02-28", "close": 35.1, "volume": 17327.0}, {"date": "2019-03-01", "close": 35.55, "volume": 16087.0}, {"date": "2019-03-04", "close": 35.5, "volume": 25643.0}, {"date": "2019-03-05", "close": 34.8, "volume": 17331.0}, {"date": "2019-03-06", "close": 35.7, "volume": 37456.0}, {"date": "2019-03-07", "close": 35.1, "volume": 17836.0}, {"date": "2019-03-08", "close": 34.9, "volume": 12169.0}, {"date": "2019-03-11", "close": 35.3, "volume": 10840.0}, {"date": "2019-03-12", "close": 35.4, "volume": 11057.0}, {"date": "2019-03-13", "close": 35.9, "volume": 27576.0}, {"date": "2019-03-14", "close": 35.8, "volume": 10604.0}, {"date": "2019-03-15", "close": 35.3, "volume": 11763.0}, {"date": "2019-03-18", "close": 36.0, "volume": 23277.0}, {"date": "2019-03-19", "close": 35.8, "volume": 9863.0}, {"date": "2019-03-20", "close": 35.5, "volume": 7618.0}, {"date": "2019-03-21", "close": 36.5, "volume": 33847.0}, {"date": "2019-03-22", "close": 35.8, "volume": 16367.0}, {"date": "2019-03-25", "close": 36.1, "volume": 12666.0}, {"date": "2019-03-26", "close": 35.8, "volume": 11350.0}, {"date": "2019-03-27", "close": 35.9, "volume": 23871.0}, {"date": "2019-03-28", "close": 36.8, "volume": 49305.0}, {"date": "2019-03-29", "close": 36.2, "volume": 34946.0}, {"date": "2019-04-01", "close": 37.5, "volume": 94847.0}, {"date": "2019-04-02", "close": 31.7, "volume": 65435.0}, {"date": "2019-04-03", "close": 32.9, "volume": 66250.0}, {"date": "2019-04-04", "close": 31.5, "volume": 15532.0}, {"date": "2019-04-05", "close": 30.1, "volume": 48842.0}, {"date": "2019-04-08", "close": 30.2, "volume": 32177.0}, {"date": "2019-04-09", "close": 29.85, "volume": 23067.0}, {"date": "2019-04-10", "close": 30.0, "volume": 19495.0}, {"date": "2019-04-11", "close": 30.2, "volume": 17266.0}, {"date": "2019-04-12", "close": 30.1, "volume": 12866.0}, {"date": "2019-04-15", "close": 30.0, "volume": 12970.0}, {"date": "2019-04-16", "close": 30.1, "volume": 10527.0}, {"date": "2019-04-17", "close": 29.9, "volume": 6214.0}, {"date": "2019-04-18", "close": 30.1, "volume": 6746.0}, {"date": "2019-04-22", "close": 29.9, "volume": 8464.0}, {"date": "2019-04-23", "close": 30.0, "volume": 6190.0}, {"date": "2019-04-24", "close": 30.2, "volume": 10164.0}, {"date": "2019-04-25", "close": 29.9, "volume": 8802.0}, {"date": "2019-04-26", "close": 30.0, "volume": 13413.0}, {"date": "2019-04-29", "close": 30.0, "volume": 19624.0}, {"date": "2019-04-30", "close": 30.5, "volume": 14072.0}, {"date": "2019-05-01", "close": 29.9, "volume": 15128.0}, {"date": "2019-05-02", "close": 30.3, "volume": 9445.0}, {"date": "2019-05-03", "close": 30.4, "volume": 6211.0}, {"date": "2019-05-06", "close": 30.1, "volume": 7905.0}, {"date": "2019-05-07", "close": 29.8, "volume": 14834.0}, {"date": "2019-05-08", "close": 29.9, "volume": 7422.0}, {"date": "2019-05-09", "close": 30.0, "volume": 10073.0}, {"date": "2019-05-10", "close": 29.9, "volume": 14424.0}, {"date": "2019-05-13", "close": 28.8, "volume": 25338.0}, {"date": "2019-05-14", "close": 28.5, "volume": 13313.0}, {"date": "2019-05-15", "close": 27.5, "volume": 18732.0}, {"date": "2019-05-16", "close": 27.6, "volume": 6047.0}, {"date": "2019-05-17", "close": 27.5, "volume": 5874.0}, {"date": "2019-05-20", "close": 26.5, "volume": 8409.0}, {"date": "2019-05-21", "close": 26.7, "volume": 7156.0}, {"date": "2019-05-22", "close": 26.5, "volume": 3749.0}, {"date": "2019-05-23", "close": 25.3, "volume": 22233.0}, {"date": "2019-05-24", "close": 26.4, "volume": 13522.0}, {"date": "2019-05-28", "close": 26.9, "volume": 9244.0}, {"date": "2019-05-29", "close": 26.2, "volume": 6132.0}, {"date": "2019-05-30", "close": 26.6, "volume": 6254.0}, {"date": "2019-05-31", "close": 27.0, "volume": 33380.0}, {"date": "2019-06-03", "close": 26.6, "volume": 13019.0}, {"date": "2019-06-04", "close": 26.2, "volume": 8681.0}, {"date": "2019-06-05", "close": 25.8, "volume": 9410.0}, {"date": "2019-06-06", "close": 26.4, "volume": 7411.0}, {"date": "2019-06-07", "close": 25.6, "volume": 6461.0}, {"date": "2019-06-10", "close": 25.65, "volume": 3691.0}, {"date": "2019-06-11", "close": 25.7, "volume": 4839.0}, {"date": "2019-06-12", "close": 26.0, "volume": 6813.0}, {"date": "2019-06-13", "close": 25.8, "volume": 9873.0}, {"date": "2019-06-14", "close": 26.4, "volume": 6233.0}, {"date": "2019-06-17", "close": 26.3, "volume": 5654.0}, {"date": "2019-06-18", "close": 25.8, "volume": 6144.0}, {"date": "2019-06-19", "close": 25.7, "volume": 6909.0}, {"date": "2019-06-20", "close": 25.5, "volume": 6822.0}, {"date": "2019-06-21", "close": 25.4, "volume": 5047.0}, {"date": "2019-06-24", "close": 24.7, "volume": 15223.0}, {"date": "2019-06-25", "close": 24.8, "volume": 4027.0}, {"date": "2019-06-26", "close": 24.5, "volume": 5834.0}, {"date": "2019-06-27", "close": 23.6, "volume": 45066.0}, {"date": "2019-06-28", "close": 22.5, "volume": 32643.0}, {"date": "2019-07-01", "close": 23.85, "volume": 17988.0}, {"date": "2019-07-02", "close": 24.3, "volume": 10440.0}, {"date": "2019-07-03", "close": 24.5, "volume": 2491.0}, {"date": "2019-07-05", "close": 24.0, "volume": 5345.0}, {"date": "2019-07-08", "close": 24.6, "volume": 8816.0}, {"date": "2019-07-09", "close": 24.7, "volume": 3456.0}, {"date": "2019-07-10", "close": 24.6, "volume": 6454.0}, {"date": "2019-07-11", "close": 24.7, "volume": 9129.0}, {"date": "2019-07-12", "close": 24.5, "volume": 5461.0}, {"date": "2019-07-15", "close": 24.35, "volume": 6585.0}, {"date": "2019-07-16", "close": 23.8, "volume": 15090.0}, {"date": "2019-07-17", "close": 23.7, "volume": 7705.0}, {"date": "2019-07-18", "close": 23.3, "volume": 10531.0}, {"date": "2019-07-19", "close": 23.95, "volume": 3683.0}, {"date": "2019-07-22", "close": 23.6, "volume": 7817.0}, {"date": "2019-07-23", "close": 23.4, "volume": 6202.0}, {"date": "2019-07-24", "close": 23.106, "volume": 12637.0}, {"date": "2019-07-25", "close": 22.8, "volume": 10342.0}, {"date": "2019-07-26", "close": 23.001, "volume": 6569.0}, {"date": "2019-07-29", "close": 23.8, "volume": 11296.0}, {"date": "2019-07-30", "close": 23.45, "volume": 7531.0}, {"date": "2019-07-31", "close": 23.8, "volume": 9141.0}, {"date": "2019-08-01", "close": 23.2, "volume": 23455.0}, {"date": "2019-08-02", "close": 23.6, "volume": 13742.0}, {"date": "2019-08-05", "close": 22.8, "volume": 17020.0}, {"date": "2019-08-06", "close": 23.8, "volume": 8008.0}, {"date": "2019-08-07", "close": 23.7, "volume": 11967.0}, {"date": "2019-08-08", "close": 23.7, "volume": 11275.0}, {"date": "2019-08-09", "close": 23.3, "volume": 5407.0}, {"date": "2019-08-12", "close": 22.9, "volume": 10220.0}, {"date": "2019-08-13", "close": 23.0, "volume": 10354.0}, {"date": "2019-08-14", "close": 23.0, "volume": 21065.0}, {"date": "2019-08-15", "close": 22.8, "volume": 6097.0}, {"date": "2019-08-16", "close": 22.0, "volume": 25412.0}, {"date": "2019-08-19", "close": 21.9, "volume": 19420.0}, {"date": "2019-08-20", "close": 21.7, "volume": 8983.0}, {"date": "2019-08-21", "close": 21.7, "volume": 8292.0}, {"date": "2019-08-22", "close": 22.0, "volume": 10158.0}, {"date": "2019-08-23", "close": 21.5, "volume": 5668.0}, {"date": "2019-08-26", "close": 22.2, "volume": 16879.0}, {"date": "2019-08-27", "close": 22.5, "volume": 7541.0}, {"date": "2019-08-28", "close": 23.335, "volume": 15763.0}, {"date": "2019-08-29", "close": 23.7, "volume": 16615.0}, {"date": "2019-08-30", "close": 23.8, "volume": 8622.0}, {"date": "2019-09-03", "close": 23.85, "volume": 17246.0}, {"date": "2019-09-04", "close": 23.8, "volume": 8810.0}, {"date": "2019-09-05", "close": 24.2, "volume": 11217.0}, {"date": "2019-09-06", "close": 23.2, "volume": 6648.0}, {"date": "2019-09-09", "close": 23.0, "volume": 8938.0}, {"date": "2019-09-10", "close": 23.0, "volume": 13837.0}, {"date": "2019-09-11", "close": 23.1, "volume": 13301.0}, {"date": "2019-09-12", "close": 22.95, "volume": 6909.0}, {"date": "2019-09-13", "close": 23.15, "volume": 6975.0}, {"date": "2019-09-16", "close": 23.9, "volume": 5477.0}, {"date": "2019-09-17", "close": 23.7, "volume": 3332.0}, {"date": "2019-09-18", "close": 23.2, "volume": 3555.0}, {"date": "2019-09-19", "close": 23.1, "volume": 4883.0}, {"date": "2019-09-20", "close": 22.9, "volume": 4614.0}, {"date": "2019-09-23", "close": 22.8, "volume": 4531.0}, {"date": "2019-09-24", "close": 22.6, "volume": 5271.0}, {"date": "2019-09-25", "close": 22.8, "volume": 3237.0}, {"date": "2019-09-26", "close": 22.7, "volume": 1962.0}, {"date": "2019-09-27", "close": 22.6, "volume": 4298.0}, {"date": "2019-09-30", "close": 22.5, "volume": 6945.0}, {"date": "2019-10-01", "close": 22.6, "volume": 2368.0}, {"date": "2019-10-02", "close": 22.5, "volume": 2256.0}, {"date": "2019-10-03", "close": 22.6, "volume": 5546.0}, {"date": "2019-10-04", "close": 22.5, "volume": 2699.0}, {"date": "2019-10-07", "close": 22.3, "volume": 7489.0}, {"date": "2019-10-08", "close": 22.1, "volume": 16847.0}, {"date": "2019-10-09", "close": 22.1, "volume": 4262.0}, {"date": "2019-10-10", "close": 21.8, "volume": 5728.0}, {"date": "2019-10-11", "close": 22.1, "volume": 8247.0}, {"date": "2019-10-14", "close": 21.9, "volume": 2994.0}, {"date": "2019-10-15", "close": 22.05, "volume": 3735.0}, {"date": "2019-10-16", "close": 22.1, "volume": 11157.0}, {"date": "2019-10-17", "close": 22.3, "volume": 4092.0}, {"date": "2019-10-18", "close": 22.2, "volume": 2089.0}, {"date": "2019-10-21", "close": 22.3, "volume": 9696.0}, {"date": "2019-10-22", "close": 22.5, "volume": 5469.0}, {"date": "2019-10-23", "close": 22.6, "volume": 4189.0}, {"date": "2019-10-24", "close": 22.3, "volume": 1251.0}, {"date": "2019-10-25", "close": 22.2, "volume": 3105.0}, {"date": "2019-10-28", "close": 22.35, "volume": 4931.0}, {"date": "2019-10-29", "close": 22.4, "volume": 5703.0}, {"date": "2019-10-30", "close": 22.3, "volume": 3754.0}, {"date": "2019-10-31", "close": 22.1, "volume": 15424.0}, {"date": "2019-11-01", "close": 22.0, "volume": 6582.0}, {"date": "2019-11-04", "close": 22.2, "volume": 5576.0}, {"date": "2019-11-05", "close": 21.9, "volume": 4951.0}, {"date": "2019-11-06", "close": 22.3, "volume": 7619.0}, {"date": "2019-11-07", "close": 22.0, "volume": 4861.0}, {"date": "2019-11-08", "close": 22.55, "volume": 11042.0}, {"date": "2019-11-11", "close": 22.5, "volume": 3347.0}, {"date": "2019-11-12", "close": 22.6, "volume": 5445.0}, {"date": "2019-11-13", "close": 22.6, "volume": 8484.0}, {"date": "2019-11-14", "close": 21.6, "volume": 26307.0}, {"date": "2019-11-15", "close": 20.6, "volume": 28459.0}, {"date": "2019-11-18", "close": 20.4, "volume": 17916.0}, {"date": "2019-11-19", "close": 20.8, "volume": 10861.0}, {"date": "2019-11-20", "close": 20.5, "volume": 8417.0}, {"date": "2019-11-21", "close": 20.5, "volume": 14787.0}, {"date": "2019-11-22", "close": 20.9, "volume": 7090.0}, {"date": "2019-11-25", "close": 20.6, "volume": 14596.0}, {"date": "2019-11-26", "close": 21.1, "volume": 8566.0}, {"date": "2019-11-27", "close": 21.1, "volume": 9978.0}, {"date": "2019-11-29", "close": 21.0, "volume": 7286.0}, {"date": "2019-12-02", "close": 20.9, "volume": 16656.0}, {"date": "2019-12-03", "close": 20.7, "volume": 13522.0}, {"date": "2019-12-04", "close": 20.6, "volume": 14810.0}, {"date": "2019-12-05", "close": 20.5, "volume": 13047.0}, {"date": "2019-12-06", "close": 20.8, "volume": 19911.0}, {"date": "2019-12-09", "close": 20.4, "volume": 17520.0}, {"date": "2019-12-10", "close": 20.3, "volume": 9382.0}, {"date": "2019-12-11", "close": 20.4, "volume": 12949.0}, {"date": "2019-12-12", "close": 20.4, "volume": 12083.0}, {"date": "2019-12-13", "close": 20.5, "volume": 16893.0}, {"date": "2019-12-16", "close": 20.3, "volume": 30600.0}, {"date": "2019-12-17", "close": 20.5, "volume": 17713.0}, {"date": "2019-12-18", "close": 20.9, "volume": 34620.0}, {"date": "2019-12-19", "close": 21.7, "volume": 44534.0}, {"date": "2019-12-20", "close": 21.6, "volume": 37988.0}, {"date": "2019-12-23", "close": 21.4, "volume": 18906.0}, {"date": "2019-12-24", "close": 21.5, "volume": 13017.0}, {"date": "2019-12-26", "close": 21.4, "volume": 11741.0}, {"date": "2019-12-27", "close": 21.5, "volume": 14670.0}, {"date": "2019-12-30", "close": 21.2, "volume": 22205.0}, {"date": "2019-12-31", "close": 21.2, "volume": 59332.0}, {"date": "2020-01-02", "close": 21.2, "volume": 14755.0}, {"date": "2020-01-03", "close": 21.3, "volume": 12664.0}, {"date": "2020-01-06", "close": 21.4, "volume": 14393.0}, {"date": "2020-01-07", "close": 21.6, "volume": 20866.0}, {"date": "2020-01-08", "close": 21.8, "volume": 8484.0}, {"date": "2020-01-09", "close": 22.2, "volume": 16125.0}, {"date": "2020-01-10", "close": 22.6, "volume": 30123.0}, {"date": "2020-01-13", "close": 22.9, "volume": 18914.0}, {"date": "2020-01-14", "close": 22.6, "volume": 8090.0}, {"date": "2020-01-15", "close": 22.6, "volume": 14411.0}, {"date": "2020-01-16", "close": 23.0, "volume": 16872.0}, {"date": "2020-01-17", "close": 23.0, "volume": 8404.0}, {"date": "2020-01-21", "close": 23.1, "volume": 18851.0}, {"date": "2020-01-22", "close": 22.855, "volume": 8928.0}, {"date": "2020-01-23", "close": 22.7, "volume": 7763.0}, {"date": "2020-01-24", "close": 22.9, "volume": 5916.0}, {"date": "2020-01-27", "close": 22.7, "volume": 6413.0}, {"date": "2020-01-28", "close": 22.9, "volume": 4099.0}, {"date": "2020-01-29", "close": 23.3, "volume": 11159.0}, {"date": "2020-01-30", "close": 23.0, "volume": 7872.0}, {"date": "2020-01-31", "close": 22.9, "volume": 10291.0}, {"date": "2020-02-03", "close": 22.8, "volume": 11388.0}, {"date": "2020-02-04", "close": 23.1, "volume": 10732.0}, {"date": "2020-02-05", "close": 23.2, "volume": 9537.0}, {"date": "2020-02-06", "close": 23.3, "volume": 12862.0}, {"date": "2020-02-07", "close": 23.6, "volume": 10903.0}, {"date": "2020-02-10", "close": 23.5, "volume": 8004.0}, {"date": "2020-02-11", "close": 23.5, "volume": 28107.0}, {"date": "2020-02-12", "close": 23.5, "volume": 4606.0}, {"date": "2020-02-13", "close": 23.6, "volume": 10821.0}, {"date": "2020-02-14", "close": 23.2, "volume": 12055.0}, {"date": "2020-02-18", "close": 23.1, "volume": 6306.0}, {"date": "2020-02-19", "close": 22.8, "volume": 6801.0}, {"date": "2020-02-20", "close": 22.8, "volume": 5086.0}, {"date": "2020-02-21", "close": 22.7, "volume": 2667.0}, {"date": "2020-02-24", "close": 22.4, "volume": 12556.0}, {"date": "2020-02-25", "close": 22.0, "volume": 14174.0}, {"date": "2020-02-26", "close": 22.1, "volume": 5016.0}, {"date": "2020-02-27", "close": 21.6, "volume": 8713.0}, {"date": "2020-02-28", "close": 20.9, "volume": 35201.0}, {"date": "2020-03-02", "close": 21.6, "volume": 6062.0}, {"date": "2020-03-03", "close": 21.7, "volume": 3879.0}, {"date": "2020-03-04", "close": 22.1, "volume": 3656.0}, {"date": "2020-03-05", "close": 21.5, "volume": 16061.0}, {"date": "2020-03-06", "close": 20.6, "volume": 22992.0}, {"date": "2020-03-09", "close": 18.2, "volume": 36571.0}, {"date": "2020-03-10", "close": 17.3, "volume": 17002.0}, {"date": "2020-03-11", "close": 16.9, "volume": 17225.0}, {"date": "2020-03-12", "close": 15.25, "volume": 62601.0}, {"date": "2020-03-13", "close": 14.801, "volume": 32369.0}, {"date": "2020-03-16", "close": 11.7, "volume": 35425.0}, {"date": "2020-03-17", "close": 10.6, "volume": 31828.0}, {"date": "2020-03-18", "close": 7.5, "volume": 50327.0}, {"date": "2020-03-19", "close": 9.323, "volume": 49994.0}, {"date": "2020-03-20", "close": 7.5, "volume": 115700.0}, {"date": "2020-03-23", "close": 7.5, "volume": 43022.0}, {"date": "2020-03-24", "close": 8.8, "volume": 27838.0}, {"date": "2020-03-25", "close": 10.0, "volume": 51565.0}, {"date": "2020-03-26", "close": 9.572, "volume": 47913.0}, {"date": "2020-03-27", "close": 9.2, "volume": 49808.0}, {"date": "2020-03-30", "close": 8.722, "volume": 30952.0}, {"date": "2020-03-31", "close": 9.359, "volume": 8187.0}, {"date": "2020-04-01", "close": 8.35, "volume": 26030.0}, {"date": "2020-04-02", "close": 8.5, "volume": 7590.0}, {"date": "2020-04-03", "close": 8.35, "volume": 13438.0}, {"date": "2020-04-06", "close": 8.701, "volume": 9585.0}, {"date": "2020-04-07", "close": 8.8, "volume": 21605.0}, {"date": "2020-04-08", "close": 10.7, "volume": 28990.0}, {"date": "2020-04-09", "close": 12.3, "volume": 33293.0}, {"date": "2020-04-13", "close": 11.6, "volume": 16642.0}, {"date": "2020-04-14", "close": 11.9, "volume": 8097.0}, {"date": "2020-04-15", "close": 10.7, "volume": 32538.0}, {"date": "2020-04-16", "close": 10.1, "volume": 14827.0}, {"date": "2020-04-17", "close": 10.3, "volume": 5981.0}, {"date": "2020-04-20", "close": 9.9, "volume": 11509.0}, {"date": "2020-04-21", "close": 9.896, "volume": 8231.0}, {"date": "2020-04-22", "close": 9.75, "volume": 12032.0}, {"date": "2020-04-23", "close": 9.85, "volume": 9133.0}, {"date": "2020-04-24", "close": 9.8, "volume": 6940.0}, {"date": "2020-04-27", "close": 9.796, "volume": 19494.0}, {"date": "2020-04-28", "close": 9.961, "volume": 25277.0}, {"date": "2020-04-29", "close": 10.6, "volume": 26105.0}, {"date": "2020-04-30", "close": 10.5, "volume": 35564.0}, {"date": "2020-05-01", "close": 10.4, "volume": 11359.0}, {"date": "2020-05-04", "close": 11.6, "volume": 61590.0}, {"date": "2020-05-05", "close": 11.1, "volume": 79785.0}, {"date": "2020-05-06", "close": 11.09, "volume": 40704.0}, {"date": "2020-05-07", "close": 11.2, "volume": 79656.0}, {"date": "2020-05-08", "close": 10.9, "volume": 19299.0}, {"date": "2020-05-11", "close": 10.7, "volume": 10189.0}, {"date": "2020-05-12", "close": 10.5, "volume": 15206.0}, {"date": "2020-05-13", "close": 10.5, "volume": 16915.0}, {"date": "2020-05-14", "close": 10.4, "volume": 6969.0}, {"date": "2020-05-15", "close": 11.0, "volume": 14419.0}, {"date": "2020-05-18", "close": 11.3, "volume": 21847.0}, {"date": "2020-05-19", "close": 11.4, "volume": 14683.0}, {"date": "2020-05-20", "close": 11.7, "volume": 10971.0}, {"date": "2020-05-21", "close": 11.6, "volume": 3975.0}, {"date": "2020-05-22", "close": 11.5, "volume": 8013.0}, {"date": "2020-05-26", "close": 11.5, "volume": 10437.0}, {"date": "2020-05-27", "close": 12.0, "volume": 22584.0}, {"date": "2020-05-28", "close": 11.9, "volume": 20872.0}, {"date": "2020-05-29", "close": 13.0, "volume": 19675.0}, {"date": "2020-06-01", "close": 13.3, "volume": 9195.0}, {"date": "2020-06-02", "close": 12.8, "volume": 8915.0}, {"date": "2020-06-03", "close": 13.2, "volume": 8029.0}, {"date": "2020-06-04", "close": 12.9, "volume": 8355.0}, {"date": "2020-06-05", "close": 13.0, "volume": 17848.0}, {"date": "2020-06-08", "close": 13.4, "volume": 11362.0}, {"date": "2020-06-09", "close": 14.4, "volume": 5607.0}, {"date": "2020-06-10", "close": 13.7, "volume": 24505.0}, {"date": "2020-06-11", "close": 13.0, "volume": 11413.0}, {"date": "2020-06-12", "close": 13.5, "volume": 6358.0}, {"date": "2020-06-15", "close": 12.9, "volume": 18132.0}, {"date": "2020-06-16", "close": 12.1, "volume": 19291.0}, {"date": "2020-06-17", "close": 12.469, "volume": 7796.0}, {"date": "2020-06-18", "close": 12.6, "volume": 6350.0}, {"date": "2020-06-19", "close": 12.4, "volume": 7005.0}, {"date": "2020-06-22", "close": 12.4, "volume": 3873.0}, {"date": "2020-06-23", "close": 12.45, "volume": 3124.0}, {"date": "2020-06-24", "close": 11.45, "volume": 17518.0}, {"date": "2020-06-25", "close": 11.0, "volume": 65077.0}, {"date": "2020-06-26", "close": 10.2, "volume": 36022.0}, {"date": "2020-06-29", "close": 10.5, "volume": 17892.0}, {"date": "2020-06-30", "close": 11.0, "volume": 23302.0}, {"date": "2020-07-01", "close": 10.85, "volume": 26800.0}, {"date": "2020-07-02", "close": 10.9, "volume": 4735.0}, {"date": "2020-07-06", "close": 11.3, "volume": 32319.0}, {"date": "2020-07-07", "close": 10.9, "volume": 12248.0}, {"date": "2020-07-08", "close": 10.75, "volume": 15529.0}, {"date": "2020-07-09", "close": 10.9, "volume": 10892.0}, {"date": "2020-07-10", "close": 10.8, "volume": 6940.0}, {"date": "2020-07-13", "close": 11.2, "volume": 25002.0}, {"date": "2020-07-14", "close": 11.1, "volume": 26719.0}, {"date": "2020-07-15", "close": 11.1, "volume": 7740.0}, {"date": "2020-07-16", "close": 11.2, "volume": 35936.0}, {"date": "2020-07-17", "close": 10.95, "volume": 8707.0}, {"date": "2020-07-20", "close": 10.9, "volume": 8762.0}, {"date": "2020-07-21", "close": 10.9, "volume": 5971.0}, {"date": "2020-07-22", "close": 10.9, "volume": 5892.0}, {"date": "2020-07-23", "close": 10.9, "volume": 7557.0}, {"date": "2020-07-24", "close": 10.6, "volume": 3963.0}, {"date": "2020-07-27", "close": 10.7, "volume": 6365.0}, {"date": "2020-07-28", "close": 10.7, "volume": 1534.0}, {"date": "2020-07-29", "close": 10.9, "volume": 18934.0}, {"date": "2020-07-30", "close": 10.6, "volume": 14341.0}, {"date": "2020-07-31", "close": 10.5, "volume": 7453.0}, {"date": "2020-08-03", "close": 10.7, "volume": 8186.0}, {"date": "2020-08-04", "close": 10.8, "volume": 14909.0}, {"date": "2020-08-05", "close": 10.8, "volume": 12959.0}, {"date": "2020-08-06", "close": 11.5, "volume": 86212.0}, {"date": "2020-08-07", "close": 11.7, "volume": 31208.0}, {"date": "2020-08-10", "close": 12.15, "volume": 46252.0}, {"date": "2020-08-11", "close": 12.3, "volume": 46202.0}, {"date": "2020-08-12", "close": 13.0, "volume": 33449.0}, {"date": "2020-08-13", "close": 12.5, "volume": 90974.0}, {"date": "2020-08-14", "close": 12.0, "volume": 45893.0}, {"date": "2020-08-17", "close": 11.9, "volume": 35861.0}, {"date": "2020-08-18", "close": 11.5, "volume": 27966.0}, {"date": "2020-08-19", "close": 11.7, "volume": 34599.0}, {"date": "2020-08-20", "close": 11.45, "volume": 24260.0}, {"date": "2020-08-21", "close": 11.6, "volume": 14883.0}, {"date": "2020-08-24", "close": 11.7, "volume": 15246.0}, {"date": "2020-08-25", "close": 11.5, "volume": 26888.0}, {"date": "2020-08-26", "close": 11.6, "volume": 38023.0}, {"date": "2020-08-27", "close": 11.8, "volume": 54066.0}, {"date": "2020-08-28", "close": 11.9, "volume": 24997.0}, {"date": "2020-08-31", "close": 11.7, "volume": 76627.0}, {"date": "2020-09-01", "close": 11.9, "volume": 21503.0}, {"date": "2020-09-02", "close": 12.0, "volume": 25099.0}, {"date": "2020-09-03", "close": 11.8, "volume": 19979.0}, {"date": "2020-09-04", "close": 12.5, "volume": 31525.0}, {"date": "2020-09-08", "close": 12.2, "volume": 20542.0}, {"date": "2020-09-09", "close": 12.2, "volume": 11702.0}, {"date": "2020-09-10", "close": 12.4, "volume": 31550.0}, {"date": "2020-09-11", "close": 12.2, "volume": 10291.0}, {"date": "2020-09-14", "close": 12.7, "volume": 10908.0}, {"date": "2020-09-15", "close": 12.6, "volume": 12412.0}, {"date": "2020-09-16", "close": 12.5, "volume": 8139.0}, {"date": "2020-09-17", "close": 12.5, "volume": 8327.0}, {"date": "2020-09-18", "close": 12.7, "volume": 11556.0}, {"date": "2020-09-21", "close": 12.5, "volume": 19448.0}, {"date": "2020-09-22", "close": 12.5, "volume": 13662.0}, {"date": "2020-09-23", "close": 12.7, "volume": 25603.0}, {"date": "2020-09-24", "close": 12.7, "volume": 67137.0}, {"date": "2020-09-25", "close": 13.0, "volume": 12860.0}, {"date": "2020-09-28", "close": 13.5, "volume": 25038.0}, {"date": "2020-09-29", "close": 13.4, "volume": 9039.0}, {"date": "2020-09-30", "close": 13.3, "volume": 4280.0}, {"date": "2020-10-01", "close": 13.2, "volume": 11700.0}, {"date": "2020-10-02", "close": 13.4, "volume": 13098.0}, {"date": "2020-10-05", "close": 13.6, "volume": 50616.0}, {"date": "2020-10-06", "close": 13.4, "volume": 16732.0}, {"date": "2020-10-07", "close": 13.5, "volume": 10597.0}, {"date": "2020-10-08", "close": 13.3, "volume": 11336.0}, {"date": "2020-10-09", "close": 13.8, "volume": 6872.0}, {"date": "2020-10-12", "close": 13.5, "volume": 3415.0}, {"date": "2020-10-13", "close": 13.5, "volume": 3623.0}, {"date": "2020-10-14", "close": 13.5, "volume": 9774.0}, {"date": "2020-10-15", "close": 13.7, "volume": 6684.0}, {"date": "2020-10-16", "close": 13.5, "volume": 6834.0}, {"date": "2020-10-19", "close": 13.4, "volume": 35885.0}, {"date": "2020-10-20", "close": 14.2, "volume": 30888.0}, {"date": "2020-10-21", "close": 13.9, "volume": 16043.0}, {"date": "2020-10-22", "close": 14.2, "volume": 26085.0}, {"date": "2020-10-23", "close": 13.9, "volume": 9919.0}, {"date": "2020-10-26", "close": 13.3, "volume": 12229.0}, {"date": "2020-10-27", "close": 13.0, "volume": 20054.0}, {"date": "2020-10-28", "close": 12.6, "volume": 70998.0}, {"date": "2020-10-29", "close": 12.9, "volume": 25850.0}, {"date": "2020-10-30", "close": 12.6, "volume": 32616.0}, {"date": "2020-11-02", "close": 13.0, "volume": 34615.0}, {"date": "2020-11-03", "close": 13.1, "volume": 33655.0}, {"date": "2020-11-04", "close": 13.0, "volume": 12572.0}, {"date": "2020-11-05", "close": 13.2, "volume": 20358.0}, {"date": "2020-11-06", "close": 13.3, "volume": 32656.0}, {"date": "2020-11-09", "close": 13.6, "volume": 50283.0}, {"date": "2020-11-10", "close": 14.1, "volume": 70083.0}, {"date": "2020-11-11", "close": 13.8, "volume": 55624.0}, {"date": "2020-11-12", "close": 13.9, "volume": 69420.0}, {"date": "2020-11-13", "close": 14.4, "volume": 65661.0}, {"date": "2020-11-16", "close": 15.0, "volume": 53390.0}, {"date": "2020-11-17", "close": 15.0, "volume": 44481.0}, {"date": "2020-11-18", "close": 14.9, "volume": 41002.0}, {"date": "2020-11-19", "close": 15.1, "volume": 48151.0}, {"date": "2020-11-20", "close": 15.2, "volume": 22490.0}, {"date": "2020-11-23", "close": 16.0, "volume": 37906.0}, {"date": "2020-11-24", "close": 16.5, "volume": 39859.0}, {"date": "2020-11-25", "close": 16.5, "volume": 33210.0}, {"date": "2020-11-27", "close": 16.3, "volume": 16784.0}, {"date": "2020-11-30", "close": 16.0, "volume": 32870.0}, {"date": "2020-12-01", "close": 16.3, "volume": 25969.0}, {"date": "2020-12-02", "close": 16.1, "volume": 46400.0}, {"date": "2020-12-03", "close": 16.9, "volume": 87938.0}, {"date": "2020-12-04", "close": 16.9, "volume": 46447.0}, {"date": "2020-12-07", "close": 16.9, "volume": 24334.0}, {"date": "2020-12-08", "close": 16.8, "volume": 29485.0}, {"date": "2020-12-09", "close": 16.5, "volume": 34707.0}, {"date": "2020-12-10", "close": 16.5, "volume": 28365.0}, {"date": "2020-12-11", "close": 16.7, "volume": 29444.0}, {"date": "2020-12-14", "close": 16.3, "volume": 20468.0}, {"date": "2020-12-15", "close": 16.8, "volume": 58624.0}, {"date": "2020-12-16", "close": 17.0, "volume": 37588.0}, {"date": "2020-12-17", "close": 17.8, "volume": 34965.0}, {"date": "2020-12-18", "close": 18.4, "volume": 54672.0}, {"date": "2020-12-21", "close": 17.8, "volume": 21585.0}, {"date": "2020-12-22", "close": 18.0, "volume": 47350.0}, {"date": "2020-12-23", "close": 17.4, "volume": 36331.0}, {"date": "2020-12-24", "close": 16.9, "volume": 63442.0}, {"date": "2020-12-28", "close": 17.0, "volume": 43665.0}, {"date": "2020-12-29", "close": 17.1, "volume": 35827.0}, {"date": "2020-12-30", "close": 17.4, "volume": 32409.0}, {"date": "2020-12-31", "close": 19.1, "volume": 120438.0}, {"date": "2021-01-04", "close": 18.5, "volume": 31209.0}, {"date": "2021-01-05", "close": 18.3, "volume": 18995.0}, {"date": "2021-01-06", "close": 18.2, "volume": 29667.0}, {"date": "2021-01-07", "close": 18.5, "volume": 33465.0}, {"date": "2021-01-08", "close": 18.7, "volume": 39272.0}, {"date": "2021-01-11", "close": 18.6, "volume": 23603.0}, {"date": "2021-01-12", "close": 18.8, "volume": 16849.0}, {"date": "2021-01-13", "close": 18.7, "volume": 16282.0}, {"date": "2021-01-14", "close": 18.6, "volume": 34761.0}, {"date": "2021-01-15", "close": 18.7, "volume": 10044.0}, {"date": "2021-01-19", "close": 19.1, "volume": 31089.0}, {"date": "2021-01-20", "close": 19.1, "volume": 26188.0}, {"date": "2021-01-21", "close": 19.6, "volume": 29144.0}, {"date": "2021-01-22", "close": 19.7, "volume": 33928.0}, {"date": "2021-01-25", "close": 19.5, "volume": 20271.0}, {"date": "2021-01-26", "close": 19.4, "volume": 17771.0}, {"date": "2021-01-27", "close": 19.5, "volume": 56502.0}, {"date": "2021-01-28", "close": 19.9, "volume": 35628.0}, {"date": "2021-01-29", "close": 20.0, "volume": 70617.0}, {"date": "2021-02-01", "close": 19.8, "volume": 31688.0}, {"date": "2021-02-02", "close": 19.9, "volume": 18664.0}, {"date": "2021-02-03", "close": 20.0, "volume": 28094.0}, {"date": "2021-02-04", "close": 20.0, "volume": 18987.0}, {"date": "2021-02-05", "close": 19.9, "volume": 31812.0}, {"date": "2021-02-08", "close": 20.0, "volume": 27037.0}, {"date": "2021-02-09", "close": 20.0, "volume": 11824.0}, {"date": "2021-02-10", "close": 20.0, "volume": 24524.0}, {"date": "2021-02-11", "close": 21.0, "volume": 333299.0}, {"date": "2021-02-12", "close": 20.3, "volume": 62798.0}, {"date": "2021-02-16", "close": 20.9, "volume": 53964.0}, {"date": "2021-02-17", "close": 21.5, "volume": 53585.0}, {"date": "2021-02-18", "close": 21.2, "volume": 37000.0}, {"date": "2021-02-19", "close": 20.1, "volume": 39611.0}, {"date": "2021-02-22", "close": 20.3, "volume": 28473.0}, {"date": "2021-02-23", "close": 20.0, "volume": 33383.0}, {"date": "2021-02-24", "close": 20.5, "volume": 56605.0}, {"date": "2021-02-25", "close": 20.7, "volume": 34030.0}, {"date": "2021-02-26", "close": 20.2, "volume": 134402.0}, {"date": "2021-03-01", "close": 20.4, "volume": 26283.0}, {"date": "2021-03-02", "close": 20.7, "volume": 19086.0}, {"date": "2021-03-03", "close": 20.7, "volume": 13921.0}, {"date": "2021-03-04", "close": 20.7, "volume": 48840.0}, {"date": "2021-03-05", "close": 20.2, "volume": 72981.0}, {"date": "2021-03-08", "close": 20.4, "volume": 40457.0}, {"date": "2021-03-09", "close": 20.2, "volume": 44411.0}, {"date": "2021-03-10", "close": 20.2, "volume": 37789.0}, {"date": "2021-03-11", "close": 20.6, "volume": 71358.0}, {"date": "2021-03-12", "close": 21.7, "volume": 179747.0}, {"date": "2021-03-15", "close": 21.4, "volume": 75329.0}, {"date": "2021-03-16", "close": 21.2, "volume": 30538.0}, {"date": "2021-03-17", "close": 21.4, "volume": 53785.0}, {"date": "2021-03-18", "close": 21.2, "volume": 35458.0}, {"date": "2021-03-19", "close": 21.1, "volume": 21216.0}, {"date": "2021-03-22", "close": 21.4, "volume": 23680.0}, {"date": "2021-03-23", "close": 21.4, "volume": 36421.0}, {"date": "2021-03-24", "close": 21.1, "volume": 46583.0}, {"date": "2021-03-25", "close": 21.7, "volume": 50792.0}, {"date": "2021-03-26", "close": 21.6, "volume": 36725.0}, {"date": "2021-03-29", "close": 21.6, "volume": 24220.0}, {"date": "2021-03-30", "close": 21.4, "volume": 22035.0}, {"date": "2021-03-31", "close": 21.6, "volume": 41556.0}, {"date": "2021-04-01", "close": 21.7, "volume": 13493.0}, {"date": "2021-04-05", "close": 22.2, "volume": 40273.0}, {"date": "2021-04-06", "close": 22.5, "volume": 30888.0}, {"date": "2021-04-07", "close": 23.4, "volume": 55407.0}, {"date": "2021-04-08", "close": 23.7, "volume": 81756.0}, {"date": "2021-04-09", "close": 23.5, "volume": 66234.0}, {"date": "2021-04-12", "close": 23.9, "volume": 89188.0}, {"date": "2021-04-13", "close": 24.2, "volume": 35385.0}, {"date": "2021-04-14", "close": 24.2, "volume": 38176.0}, {"date": "2021-04-15", "close": 24.2, "volume": 22489.0}, {"date": "2021-04-16", "close": 23.9, "volume": 25648.0}, {"date": "2021-04-19", "close": 23.6, "volume": 36543.0}, {"date": "2021-04-20", "close": 23.9, "volume": 18913.0}, {"date": "2021-04-21", "close": 23.7, "volume": 18512.0}, {"date": "2021-04-22", "close": 23.6, "volume": 27022.0}, {"date": "2021-04-23", "close": 23.9, "volume": 37326.0}, {"date": "2021-04-26", "close": 24.0, "volume": 44255.0}, {"date": "2021-04-27", "close": 23.6, "volume": 42327.0}, {"date": "2021-04-28", "close": 23.3, "volume": 33099.0}, {"date": "2021-04-29", "close": 23.3, "volume": 21429.0}, {"date": "2021-04-30", "close": 23.8, "volume": 44796.0}, {"date": "2021-05-03", "close": 24.1, "volume": 37252.0}, {"date": "2021-05-04", "close": 23.7, "volume": 25507.0}, {"date": "2021-05-05", "close": 23.2, "volume": 29343.0}, {"date": "2021-05-06", "close": 23.8, "volume": 21394.0}, {"date": "2021-05-07", "close": 24.0, "volume": 41425.0}, {"date": "2021-05-10", "close": 24.0, "volume": 83394.0}, {"date": "2021-05-11", "close": 23.9, "volume": 53115.0}, {"date": "2021-05-12", "close": 23.9, "volume": 71799.0}, {"date": "2021-05-13", "close": 24.2, "volume": 126813.0}, {"date": "2021-05-14", "close": 24.3, "volume": 43503.0}, {"date": "2021-05-17", "close": 24.2, "volume": 81098.0}, {"date": "2021-05-18", "close": 23.5, "volume": 74852.0}, {"date": "2021-05-19", "close": 23.2, "volume": 24338.0}, {"date": "2021-05-20", "close": 23.2, "volume": 27292.0}, {"date": "2021-05-21", "close": 23.4, "volume": 20363.0}, {"date": "2021-05-24", "close": 23.5, "volume": 23804.0}, {"date": "2021-05-25", "close": 23.1, "volume": 34722.0}, {"date": "2021-05-26", "close": 23.3, "volume": 23195.0}, {"date": "2021-05-27", "close": 23.2, "volume": 56523.0}, {"date": "2021-05-28", "close": 23.6, "volume": 23358.0}, {"date": "2021-06-01", "close": 23.9, "volume": 113105.0}, {"date": "2021-06-02", "close": 23.9, "volume": 32866.0}, {"date": "2021-06-03", "close": 24.3, "volume": 39923.0}, {"date": "2021-06-04", "close": 24.5, "volume": 51040.0}, {"date": "2021-06-07", "close": 24.1, "volume": 36505.0}, {"date": "2021-06-08", "close": 24.1, "volume": 49687.0}, {"date": "2021-06-09", "close": 24.3, "volume": 27099.0}, {"date": "2021-06-10", "close": 24.6, "volume": 39040.0}, {"date": "2021-06-11", "close": 24.1, "volume": 53016.0}, {"date": "2021-06-14", "close": 24.1, "volume": 73930.0}, {"date": "2021-06-15", "close": 24.1, "volume": 38030.0}, {"date": "2021-06-16", "close": 23.6, "volume": 62985.0}, {"date": "2021-06-17", "close": 23.7, "volume": 25034.0}, {"date": "2021-06-18", "close": 23.4, "volume": 49529.0}, {"date": "2021-06-21", "close": 23.8, "volume": 25652.0}, {"date": "2021-06-22", "close": 24.0, "volume": 23458.0}, {"date": "2021-06-23", "close": 23.8, "volume": 12724.0}, {"date": "2021-06-24", "close": 24.0, "volume": 35438.0}, {"date": "2021-06-25", "close": 23.5, "volume": 27671.0}, {"date": "2021-06-28", "close": 23.5, "volume": 22875.0}, {"date": "2021-06-29", "close": 23.6, "volume": 12668.0}, {"date": "2021-06-30", "close": 23.8, "volume": 17931.0}, {"date": "2021-07-01", "close": 23.7, "volume": 11094.0}, {"date": "2021-07-02", "close": 23.7, "volume": 18399.0}, {"date": "2021-07-06", "close": 23.7, "volume": 17509.0}, {"date": "2021-07-07", "close": 24.0, "volume": 18757.0}, {"date": "2021-07-08", "close": 23.9, "volume": 23505.0}, {"date": "2021-07-09", "close": 23.7, "volume": 27019.0}, {"date": "2021-07-12", "close": 24.2, "volume": 26963.0}, {"date": "2021-07-13", "close": 24.0, "volume": 10953.0}, {"date": "2021-07-14", "close": 24.1, "volume": 15759.0}, {"date": "2021-07-15", "close": 23.6, "volume": 16528.0}, {"date": "2021-07-16", "close": 23.4, "volume": 19951.0}, {"date": "2021-07-19", "close": 22.8, "volume": 121129.0}, {"date": "2021-07-20", "close": 22.8, "volume": 28373.0}, {"date": "2021-07-21", "close": 22.8, "volume": 32216.0}, {"date": "2021-07-22", "close": 23.2, "volume": 26142.0}, {"date": "2021-07-23", "close": 23.3, "volume": 19799.0}, {"date": "2021-07-26", "close": 23.1, "volume": 19676.0}, {"date": "2021-07-27", "close": 24.0, "volume": 25452.0}, {"date": "2021-07-28", "close": 24.0, "volume": 13590.0}, {"date": "2021-07-29", "close": 24.0, "volume": 22383.0}, {"date": "2021-07-30", "close": 23.4, "volume": 29902.0}, {"date": "2021-08-02", "close": 23.9, "volume": 19659.0}, {"date": "2021-08-03", "close": 24.1, "volume": 21369.0}, {"date": "2021-08-04", "close": 24.0, "volume": 11066.0}, {"date": "2021-08-05", "close": 24.3, "volume": 24619.0}, {"date": "2021-08-06", "close": 24.4, "volume": 47764.0}, {"date": "2021-08-09", "close": 24.6, "volume": 25046.0}, {"date": "2021-08-10", "close": 24.7, "volume": 24514.0}, {"date": "2021-08-11", "close": 25.3, "volume": 41214.0}, {"date": "2021-08-12", "close": 25.5, "volume": 31166.0}, {"date": "2021-08-13", "close": 25.7, "volume": 42205.0}, {"date": "2021-08-16", "close": 24.5, "volume": 30800.0}, {"date": "2021-08-17", "close": 24.3, "volume": 22331.0}, {"date": "2021-08-18", "close": 23.7, "volume": 27278.0}, {"date": "2021-08-19", "close": 23.9, "volume": 29358.0}, {"date": "2021-08-20", "close": 23.9, "volume": 30893.0}, {"date": "2021-08-23", "close": 23.8, "volume": 57953.0}, {"date": "2021-08-24", "close": 23.9, "volume": 30480.0}, {"date": "2021-08-25", "close": 24.0, "volume": 32734.0}, {"date": "2021-08-26", "close": 23.7, "volume": 52696.0}, {"date": "2021-08-27", "close": 23.78, "volume": 61645.0}, {"date": "2021-08-30", "close": 24.27, "volume": 69677.0}, {"date": "2021-08-31", "close": 24.21, "volume": 61422.0}, {"date": "2021-09-01", "close": 24.07, "volume": 49093.0}, {"date": "2021-09-02", "close": 24.43, "volume": 34626.0}, {"date": "2021-09-03", "close": 24.38, "volume": 20069.0}, {"date": "2021-09-07", "close": 24.35, "volume": 47675.0}, {"date": "2021-09-08", "close": 24.24, "volume": 35344.0}, {"date": "2021-09-09", "close": 24.16, "volume": 26977.0}, {"date": "2021-09-10", "close": 24.05, "volume": 20063.0}, {"date": "2021-09-13", "close": 23.81, "volume": 36904.0}, {"date": "2021-09-14", "close": 23.7, "volume": 18197.0}, {"date": "2021-09-15", "close": 23.91, "volume": 33199.0}, {"date": "2021-09-16", "close": 24.27, "volume": 27839.0}, {"date": "2021-09-17", "close": 24.54, "volume": 86216.0}, {"date": "2021-09-20", "close": 24.02, "volume": 40143.0}, {"date": "2021-09-21", "close": 24.43, "volume": 25008.0}, {"date": "2021-09-22", "close": 24.07, "volume": 30820.0}, {"date": "2021-09-23", "close": 24.12, "volume": 31415.0}, {"date": "2021-09-24", "close": 24.17, "volume": 15352.0}, {"date": "2021-09-27", "close": 24.16, "volume": 20823.0}, {"date": "2021-09-28", "close": 24.0, "volume": 26062.0}, {"date": "2021-09-29", "close": 24.13, "volume": 22047.0}, {"date": "2021-09-30", "close": 24.35, "volume": 37165.0}, {"date": "2021-10-01", "close": 24.32, "volume": 14315.0}, {"date": "2021-10-04", "close": 24.11, "volume": 23708.0}, {"date": "2021-10-05", "close": 24.16, "volume": 11324.0}, {"date": "2021-10-06", "close": 24.19, "volume": 17151.0}, {"date": "2021-10-07", "close": 24.0, "volume": 132063.0}, {"date": "2021-10-08", "close": 24.44, "volume": 45521.0}, {"date": "2021-10-11", "close": 24.49, "volume": 38812.0}, {"date": "2021-10-12", "close": 24.33, "volume": 22212.0}, {"date": "2021-10-13", "close": 24.3, "volume": 18587.0}, {"date": "2021-10-14", "close": 24.33, "volume": 17118.0}, {"date": "2021-10-15", "close": 24.41, "volume": 21148.0}, {"date": "2021-10-18", "close": 24.42, "volume": 36955.0}, {"date": "2021-10-19", "close": 24.3, "volume": 48097.0}, {"date": "2021-10-20", "close": 24.36, "volume": 19694.0}, {"date": "2021-10-21", "close": 24.32, "volume": 13051.0}, {"date": "2021-10-22", "close": 24.32, "volume": 18390.0}, {"date": "2021-10-25", "close": 24.4, "volume": 34100.0}, {"date": "2021-10-26", "close": 24.4, "volume": 13660.0}, {"date": "2021-10-27", "close": 24.36, "volume": 18611.0}, {"date": "2021-10-28", "close": 24.69, "volume": 22125.0}, {"date": "2021-10-29", "close": 24.75, "volume": 44252.0}, {"date": "2021-11-01", "close": 24.6, "volume": 42181.0}, {"date": "2021-11-02", "close": 24.57, "volume": 16767.0}, {"date": "2021-11-03", "close": 24.27, "volume": 62925.0}, {"date": "2021-11-04", "close": 24.45, "volume": 30857.0}, {"date": "2021-11-05", "close": 25.39, "volume": 73058.0}, {"date": "2021-11-08", "close": 25.45, "volume": 54384.0}, {"date": "2021-11-09", "close": 25.66, "volume": 31554.0}, {"date": "2021-11-10", "close": 25.58, "volume": 37811.0}, {"date": "2021-11-11", "close": 25.65, "volume": 38301.0}, {"date": "2021-11-12", "close": 25.05, "volume": 35369.0}, {"date": "2021-11-15", "close": 24.8, "volume": 54308.0}, {"date": "2021-11-16", "close": 24.86, "volume": 164521.0}, {"date": "2021-11-17", "close": 24.78, "volume": 84410.0}, {"date": "2021-11-18", "close": 24.69, "volume": 28066.0}, {"date": "2021-11-19", "close": 24.58, "volume": 24806.0}, {"date": "2021-11-22", "close": 24.51, "volume": 25769.0}, {"date": "2021-11-23", "close": 24.34, "volume": 21141.0}, {"date": "2021-11-24", "close": 24.56, "volume": 22901.0}, {"date": "2021-11-26", "close": 24.63, "volume": 39665.0}, {"date": "2021-11-29", "close": 24.5, "volume": 108868.0}, {"date": "2021-11-30", "close": 24.72, "volume": 132085.0}, {"date": "2021-12-01", "close": 24.65, "volume": 55048.0}, {"date": "2021-12-02", "close": 24.55, "volume": 53790.0}, {"date": "2021-12-03", "close": 24.6, "volume": 53284.0}, {"date": "2021-12-06", "close": 24.47, "volume": 116826.0}, {"date": "2021-12-07", "close": 24.48, "volume": 26300.0}, {"date": "2021-12-08", "close": 24.4, "volume": 32612.0}, {"date": "2021-12-09", "close": 24.42, "volume": 28633.0}, {"date": "2021-12-10", "close": 24.49, "volume": 34614.0}, {"date": "2021-12-13", "close": 24.44, "volume": 34140.0}, {"date": "2021-12-14", "close": 24.35, "volume": 39979.0}, {"date": "2021-12-15", "close": 24.41, "volume": 71639.0}, {"date": "2021-12-16", "close": 24.36, "volume": 29550.0}, {"date": "2021-12-17", "close": 24.3, "volume": 41041.0}, {"date": "2021-12-20", "close": 24.25, "volume": 52705.0}, {"date": "2021-12-21", "close": 24.12, "volume": 36599.0}, {"date": "2021-12-22", "close": 24.12, "volume": 18480.0}, {"date": "2021-12-23", "close": 24.25, "volume": 20305.0}, {"date": "2021-12-27", "close": 24.19, "volume": 29231.0}, {"date": "2021-12-28", "close": 24.29, "volume": 19495.0}, {"date": "2021-12-29", "close": 24.2, "volume": 31763.0}, {"date": "2021-12-30", "close": 24.38, "volume": 31241.0}, {"date": "2021-12-31", "close": 24.76, "volume": 145859.0}, {"date": "2022-01-03", "close": 24.73, "volume": 26254.0}, {"date": "2022-01-04", "close": 24.62, "volume": 27553.0}, {"date": "2022-01-05", "close": 24.55, "volume": 21203.0}, {"date": "2022-01-06", "close": 24.55, "volume": 21489.0}, {"date": "2022-01-07", "close": 24.7, "volume": 37591.0}, {"date": "2022-01-10", "close": 24.71, "volume": 70710.0}, {"date": "2022-01-11", "close": 25.15, "volume": 91489.0}, {"date": "2022-01-12", "close": 24.92, "volume": 57679.0}, {"date": "2022-01-13", "close": 24.95, "volume": 54083.0}, {"date": "2022-01-14", "close": 24.8, "volume": 60776.0}, {"date": "2022-01-18", "close": 24.84, "volume": 44231.0}, {"date": "2022-01-19", "close": 24.99, "volume": 34476.0}, {"date": "2022-01-20", "close": 24.88, "volume": 45792.0}, {"date": "2022-01-21", "close": 24.55, "volume": 58104.0}, {"date": "2022-01-24", "close": 24.0, "volume": 98275.0}, {"date": "2022-01-25", "close": 24.44, "volume": 39073.0}, {"date": "2022-01-26", "close": 24.61, "volume": 29835.0}, {"date": "2022-01-27", "close": 24.25, "volume": 49478.0}, {"date": "2022-01-28", "close": 24.48, "volume": 22684.0}, {"date": "2022-01-31", "close": 25.01, "volume": 38744.0}, {"date": "2022-02-01", "close": 25.12, "volume": 50444.0}, {"date": "2022-02-02", "close": 25.13, "volume": 42916.0}, {"date": "2022-02-03", "close": 25.09, "volume": 14605.0}, {"date": "2022-02-04", "close": 25.03, "volume": 33178.0}, {"date": "2022-02-07", "close": 24.83, "volume": 66513.0}, {"date": "2022-02-08", "close": 25.07, "volume": 23129.0}, {"date": "2022-02-09", "close": 25.09, "volume": 39161.0}, {"date": "2022-02-10", "close": 24.9, "volume": 29694.0}, {"date": "2022-02-11", "close": 24.84, "volume": 30053.0}, {"date": "2022-02-14", "close": 24.8, "volume": 23367.0}, {"date": "2022-02-15", "close": 24.85, "volume": 21144.0}, {"date": "2022-02-16", "close": 24.97, "volume": 19764.0}, {"date": "2022-02-17", "close": 24.8, "volume": 51601.0}, {"date": "2022-02-18", "close": 24.74, "volume": 54660.0}, {"date": "2022-02-22", "close": 24.4, "volume": 51384.0}, {"date": "2022-02-23", "close": 24.38, "volume": 34887.0}, {"date": "2022-02-24", "close": 24.04, "volume": 78900.0}, {"date": "2022-02-25", "close": 24.0, "volume": 68803.0}, {"date": "2022-02-28", "close": 23.94, "volume": 22971.0}, {"date": "2022-03-01", "close": 24.0, "volume": 78497.0}, {"date": "2022-03-02", "close": 24.05, "volume": 55195.0}, {"date": "2022-03-03", "close": 24.29, "volume": 26479.0}, {"date": "2022-03-04", "close": 24.15, "volume": 24876.0}, {"date": "2022-03-07", "close": 23.95, "volume": 44241.0}, {"date": "2022-03-08", "close": 23.85, "volume": 24683.0}, {"date": "2022-03-09", "close": 24.02, "volume": 27661.0}, {"date": "2022-03-10", "close": 24.45, "volume": 33585.0}, {"date": "2022-03-11", "close": 24.11, "volume": 68830.0}, {"date": "2022-03-14", "close": 24.33, "volume": 42359.0}, {"date": "2022-03-15", "close": 24.08, "volume": 79830.0}, {"date": "2022-03-16", "close": 24.23, "volume": 65965.0}, {"date": "2022-03-17", "close": 24.225, "volume": 85881.0}, {"date": "2022-03-18", "close": 23.62, "volume": 70971.0}, {"date": "2022-03-21", "close": 23.9, "volume": 66713.0}, {"date": "2022-03-22", "close": 23.94, "volume": 55627.0}, {"date": "2022-03-23", "close": 23.63, "volume": 31550.0}, {"date": "2022-03-24", "close": 23.47, "volume": 66153.0}, {"date": "2022-03-25", "close": 23.43, "volume": 78775.0}, {"date": "2022-03-28", "close": 23.49, "volume": 34307.0}, {"date": "2022-03-29", "close": 23.35, "volume": 44043.0}, {"date": "2022-03-30", "close": 23.29, "volume": 55533.0}, {"date": "2022-03-31", "close": 24.18, "volume": 176908.0}, {"date": "2022-04-01", "close": 23.93, "volume": 59909.0}, {"date": "2022-04-04", "close": 23.58, "volume": 56052.0}, {"date": "2022-04-05", "close": 23.58, "volume": 35819.0}, {"date": "2022-04-06", "close": 23.34, "volume": 24007.0}, {"date": "2022-04-07", "close": 23.32, "volume": 31801.0}, {"date": "2022-04-08", "close": 23.41, "volume": 24506.0}, {"date": "2022-04-11", "close": 23.58, "volume": 61060.0}, {"date": "2022-04-12", "close": 23.61, "volume": 17057.0}, {"date": "2022-04-13", "close": 23.83, "volume": 15894.0}, {"date": "2022-04-14", "close": 23.72, "volume": 20159.0}, {"date": "2022-04-18", "close": 23.85, "volume": 31218.0}, {"date": "2022-04-19", "close": 24.02, "volume": 21955.0}, {"date": "2022-04-20", "close": 23.96, "volume": 27073.0}, {"date": "2022-04-21", "close": 24.08, "volume": 26824.0}, {"date": "2022-04-22", "close": 23.87, "volume": 34810.0}, {"date": "2022-04-25", "close": 23.73, "volume": 16838.0}, {"date": "2022-04-26", "close": 23.42, "volume": 32157.0}, {"date": "2022-04-27", "close": 23.44, "volume": 53417.0}, {"date": "2022-04-28", "close": 23.43, "volume": 23800.0}, {"date": "2022-04-29", "close": 23.8, "volume": 43630.0}, {"date": "2022-05-02", "close": 23.53, "volume": 20444.0}, {"date": "2022-05-03", "close": 23.41, "volume": 42952.0}, {"date": "2022-05-04", "close": 23.7, "volume": 9566.0}, {"date": "2022-05-05", "close": 23.24, "volume": 26920.0}, {"date": "2022-05-06", "close": 23.33, "volume": 53633.0}, {"date": "2022-05-09", "close": 22.47, "volume": 41865.0}, {"date": "2022-05-10", "close": 22.82, "volume": 50871.0}, {"date": "2022-05-11", "close": 22.47, "volume": 51557.0}, {"date": "2022-05-12", "close": 22.25, "volume": 40523.0}, {"date": "2022-05-13", "close": 22.39, "volume": 24664.0}, {"date": "2022-05-16", "close": 23.15, "volume": 33068.0}, {"date": "2022-05-17", "close": 23.27, "volume": 36206.0}, {"date": "2022-05-18", "close": 22.84, "volume": 28570.0}, {"date": "2022-05-19", "close": 22.82, "volume": 20043.0}, {"date": "2022-05-20", "close": 22.75, "volume": 79136.0}, {"date": "2022-05-23", "close": 22.13, "volume": 55569.0}, {"date": "2022-05-24", "close": 21.86, "volume": 27109.0}, {"date": "2022-05-25", "close": 22.03, "volume": 22642.0}, {"date": "2022-05-26", "close": 22.12, "volume": 20574.0}, {"date": "2022-05-27", "close": 22.2, "volume": 49419.0}, {"date": "2022-05-31", "close": 22.37, "volume": 30011.0}, {"date": "2022-06-01", "close": 22.39, "volume": 23545.0}, {"date": "2022-06-02", "close": 22.45, "volume": 34786.0}, {"date": "2022-06-03", "close": 22.53, "volume": 20798.0}, {"date": "2022-06-06", "close": 22.62, "volume": 21745.0}, {"date": "2022-06-07", "close": 22.65, "volume": 31834.0}, {"date": "2022-06-08", "close": 22.64, "volume": 33038.0}, {"date": "2022-06-09", "close": 22.47, "volume": 36114.0}, {"date": "2022-06-10", "close": 22.85, "volume": 56903.0}, {"date": "2022-06-13", "close": 22.68, "volume": 45125.0}, {"date": "2022-06-14", "close": 22.42, "volume": 115249.0}, {"date": "2022-06-15", "close": 22.78, "volume": 54439.0}, {"date": "2022-06-16", "close": 22.0, "volume": 79716.0}, {"date": "2022-06-17", "close": 21.87, "volume": 83155.0}, {"date": "2022-06-21", "close": 22.59, "volume": 70394.0}, {"date": "2022-06-22", "close": 22.72, "volume": 22716.0}, {"date": "2022-06-23", "close": 22.77, "volume": 31112.0}, {"date": "2022-06-24", "close": 22.93, "volume": 33398.0}, {"date": "2022-06-27", "close": 23.01, "volume": 41189.0}, {"date": "2022-06-28", "close": 22.95, "volume": 68557.0}, {"date": "2022-06-29", "close": 23.07, "volume": 44096.0}, {"date": "2022-06-30", "close": 23.43, "volume": 37096.0}, {"date": "2022-07-01", "close": 24.04, "volume": 54315.0}, {"date": "2022-07-05", "close": 23.52, "volume": 39613.0}, {"date": "2022-07-06", "close": 23.43, "volume": 30929.0}, {"date": "2022-07-07", "close": 23.95, "volume": 40054.0}, {"date": "2022-07-08", "close": 23.97, "volume": 11967.0}, {"date": "2022-07-11", "close": 23.65, "volume": 16517.0}, {"date": "2022-07-12", "close": 23.75, "volume": 23151.0}, {"date": "2022-07-13", "close": 23.7, "volume": 25079.0}, {"date": "2022-07-14", "close": 23.58, "volume": 13905.0}, {"date": "2022-07-15", "close": 23.75, "volume": 15078.0}, {"date": "2022-07-18", "close": 23.91, "volume": 20891.0}, {"date": "2022-07-19", "close": 24.3, "volume": 27196.0}, {"date": "2022-07-20", "close": 24.28, "volume": 30173.0}, {"date": "2022-07-21", "close": 24.17, "volume": 15154.0}, {"date": "2022-07-22", "close": 24.38, "volume": 16559.0}, {"date": "2022-07-25", "close": 23.92, "volume": 20339.0}, {"date": "2022-07-26", "close": 24.19, "volume": 13215.0}, {"date": "2022-07-27", "close": 23.87, "volume": 21758.0}, {"date": "2022-07-28", "close": 23.79, "volume": 22939.0}, {"date": "2022-07-29", "close": 24.13, "volume": 16387.0}, {"date": "2022-08-01", "close": 23.975, "volume": 10945.0}, {"date": "2022-08-02", "close": 24.125, "volume": 38512.0}, {"date": "2022-08-03", "close": 23.87, "volume": 14930.0}, {"date": "2022-08-04", "close": 24.05, "volume": 11544.0}, {"date": "2022-08-05", "close": 24.04, "volume": 9084.0}, {"date": "2022-08-08", "close": 24.0, "volume": 30521.0}, {"date": "2022-08-09", "close": 24.13, "volume": 12542.0}, {"date": "2022-08-10", "close": 24.0, "volume": 82767.0}, {"date": "2022-08-11", "close": 24.0, "volume": 36218.0}, {"date": "2022-08-12", "close": 24.07, "volume": 53170.0}, {"date": "2022-08-15", "close": 23.46, "volume": 47950.0}, {"date": "2022-08-16", "close": 23.35, "volume": 23050.0}, {"date": "2022-08-17", "close": 23.25, "volume": 22379.0}, {"date": "2022-08-18", "close": 23.17, "volume": 18355.0}, {"date": "2022-08-19", "close": 23.1, "volume": 15274.0}, {"date": "2022-08-22", "close": 22.99, "volume": 42665.0}, {"date": "2022-08-23", "close": 22.49, "volume": 32371.0}, {"date": "2022-08-24", "close": 22.4, "volume": 12357.0}, {"date": "2022-08-25", "close": 22.68, "volume": 5956.0}, {"date": "2022-08-26", "close": 22.51, "volume": 11833.0}, {"date": "2022-08-29", "close": 22.35, "volume": 6696.0}, {"date": "2022-08-30", "close": 22.325, "volume": 8112.0}, {"date": "2022-08-31", "close": 22.32, "volume": 18075.0}, {"date": "2022-09-01", "close": 22.08, "volume": 12489.0}, {"date": "2022-09-02", "close": 22.55, "volume": 16425.0}, {"date": "2022-09-06", "close": 22.14, "volume": 22592.0}, {"date": "2022-09-07", "close": 22.24, "volume": 9035.0}, {"date": "2022-09-08", "close": 22.21, "volume": 6457.0}, {"date": "2022-09-09", "close": 22.45, "volume": 10198.0}, {"date": "2022-09-12", "close": 22.14, "volume": 22537.0}, {"date": "2022-09-13", "close": 22.13, "volume": 9445.0}, {"date": "2022-09-14", "close": 22.14, "volume": 13009.0}, {"date": "2022-09-15", "close": 22.1, "volume": 19408.0}, {"date": "2022-09-16", "close": 22.025, "volume": 24354.0}, {"date": "2022-09-19", "close": 22.2, "volume": 9648.0}, {"date": "2022-09-20", "close": 22.2, "volume": 13781.0}, {"date": "2022-09-21", "close": 21.97, "volume": 22343.0}, {"date": "2022-09-22", "close": 21.85, "volume": 22106.0}, {"date": "2022-09-23", "close": 21.15, "volume": 41488.0}, {"date": "2022-09-26", "close": 20.06, "volume": 45386.0}, {"date": "2022-09-27", "close": 20.0, "volume": 21777.0}, {"date": "2022-09-28", "close": 20.105, "volume": 7684.0}, {"date": "2022-09-29", "close": 20.15, "volume": 30398.0}, {"date": "2022-09-30", "close": 21.0, "volume": 46841.0}, {"date": "2022-10-03", "close": 20.71, "volume": 22989.0}, {"date": "2022-10-04", "close": 20.39, "volume": 15284.0}, {"date": "2022-10-05", "close": 20.23, "volume": 14288.0}, {"date": "2022-10-06", "close": 20.045, "volume": 9515.0}, {"date": "2022-10-07", "close": 19.98, "volume": 45838.0}, {"date": "2022-10-10", "close": 19.75, "volume": 15459.0}, {"date": "2022-10-11", "close": 19.615, "volume": 15034.0}, {"date": "2022-10-12", "close": 19.7, "volume": 18376.0}, {"date": "2022-10-13", "close": 20.37, "volume": 19699.0}, {"date": "2022-10-14", "close": 20.02, "volume": 9703.0}, {"date": "2022-10-17", "close": 19.97, "volume": 20874.0}, {"date": "2022-10-18", "close": 20.045, "volume": 15832.0}, {"date": "2022-10-19", "close": 19.91, "volume": 17167.0}, {"date": "2022-10-20", "close": 19.98, "volume": 9806.0}, {"date": "2022-10-21", "close": 20.18, "volume": 19491.0}, {"date": "2022-10-24", "close": 20.09, "volume": 16235.0}, {"date": "2022-10-25", "close": 20.59, "volume": 9375.0}, {"date": "2022-10-26", "close": 20.44, "volume": 2969.0}, {"date": "2022-10-27", "close": 20.485, "volume": 13364.0}, {"date": "2022-10-28", "close": 20.64, "volume": 8127.0}, {"date": "2022-10-31", "close": 20.94, "volume": 9236.0}, {"date": "2022-11-01", "close": 20.89, "volume": 9464.0}, {"date": "2022-11-02", "close": 21.0, "volume": 7002.0}, {"date": "2022-11-03", "close": 21.0, "volume": 5702.0}, {"date": "2022-11-04", "close": 20.98, "volume": 7794.0}, {"date": "2022-11-07", "close": 21.23, "volume": 24747.0}, {"date": "2022-11-08", "close": 21.25, "volume": 10301.0}, {"date": "2022-11-09", "close": 21.81, "volume": 24560.0}, {"date": "2022-11-10", "close": 21.68, "volume": 26175.0}, {"date": "2022-11-11", "close": 22.075, "volume": 29605.0}, {"date": "2022-11-14", "close": 22.28, "volume": 82923.0}, {"date": "2022-11-15", "close": 22.5, "volume": 31556.0}, {"date": "2022-11-16", "close": 22.6, "volume": 18881.0}, {"date": "2022-11-17", "close": 22.5, "volume": 23542.0}, {"date": "2022-11-18", "close": 22.4, "volume": 13688.0}, {"date": "2022-11-21", "close": 22.64, "volume": 84640.0}, {"date": "2022-11-22", "close": 22.05, "volume": 41253.0}, {"date": "2022-11-23", "close": 22.0, "volume": 25299.0}, {"date": "2022-11-25", "close": 21.92, "volume": 29799.0}, {"date": "2022-11-28", "close": 21.82, "volume": 40519.0}, {"date": "2022-11-29", "close": 22.0, "volume": 8850.0}, {"date": "2022-11-30", "close": 22.21, "volume": 47258.0}, {"date": "2022-12-01", "close": 22.21, "volume": 25992.0}, {"date": "2022-12-02", "close": 22.2, "volume": 22276.0}, {"date": "2022-12-05", "close": 22.04, "volume": 18990.0}, {"date": "2022-12-06", "close": 22.125, "volume": 12235.0}, {"date": "2022-12-07", "close": 22.05, "volume": 29197.0}, {"date": "2022-12-08", "close": 21.9, "volume": 23008.0}, {"date": "2022-12-09", "close": 21.87, "volume": 29842.0}, {"date": "2022-12-12", "close": 22.185, "volume": 32853.0}, {"date": "2022-12-13", "close": 22.22, "volume": 35720.0}, {"date": "2022-12-14", "close": 22.23, "volume": 27366.0}, {"date": "2022-12-15", "close": 22.095, "volume": 10534.0}, {"date": "2022-12-16", "close": 21.92, "volume": 14774.0}, {"date": "2022-12-19", "close": 21.795, "volume": 18292.0}, {"date": "2022-12-20", "close": 21.77, "volume": 15098.0}, {"date": "2022-12-21", "close": 21.8, "volume": 24853.0}, {"date": "2022-12-22", "close": 22.06, "volume": 22571.0}, {"date": "2022-12-23", "close": 22.01, "volume": 18969.0}, {"date": "2022-12-27", "close": 22.015, "volume": 19416.0}, {"date": "2022-12-28", "close": 21.91, "volume": 19615.0}, {"date": "2022-12-29", "close": 21.82, "volume": 7813.0}, {"date": "2022-12-30", "close": 23.0, "volume": 60130.0}, {"date": "2023-01-03", "close": 22.5, "volume": 39629.0}, {"date": "2023-01-04", "close": 22.41, "volume": 20259.0}, {"date": "2023-01-05", "close": 22.38, "volume": 34965.0}, {"date": "2023-01-06", "close": 22.3, "volume": 25106.0}, {"date": "2023-01-09", "close": 22.3, "volume": 8274.0}, {"date": "2023-01-10", "close": 22.23, "volume": 5849.0}, {"date": "2023-01-11", "close": 22.315, "volume": 20285.0}, {"date": "2023-01-12", "close": 22.41, "volume": 28580.0}, {"date": "2023-01-13", "close": 22.7724, "volume": 7272.0}, {"date": "2023-01-17", "close": 22.61, "volume": 21298.0}, {"date": "2023-01-18", "close": 22.55, "volume": 21818.0}, {"date": "2023-01-19", "close": 22.57, "volume": 8016.0}, {"date": "2023-01-20", "close": 22.5, "volume": 14906.0}, {"date": "2023-01-23", "close": 22.48, "volume": 10445.0}, {"date": "2023-01-24", "close": 22.47, "volume": 8186.0}, {"date": "2023-01-25", "close": 22.7, "volume": 6893.0}, {"date": "2023-01-26", "close": 22.86, "volume": 6034.0}, {"date": "2023-01-27", "close": 22.9, "volume": 6736.0}, {"date": "2023-01-30", "close": 22.695, "volume": 4625.0}, {"date": "2023-01-31", "close": 22.45, "volume": 10338.0}, {"date": "2023-02-01", "close": 22.42, "volume": 11966.0}, {"date": "2023-02-02", "close": 22.6, "volume": 11322.0}, {"date": "2023-02-03", "close": 22.58, "volume": 9392.0}, {"date": "2023-02-06", "close": 22.8, "volume": 10752.0}, {"date": "2023-02-07", "close": 22.66, "volume": 10675.0}, {"date": "2023-02-08", "close": 22.61, "volume": 16945.0}, {"date": "2023-02-09", "close": 22.79, "volume": 4439.0}, {"date": "2023-02-10", "close": 22.74, "volume": 12388.0}, {"date": "2023-02-13", "close": 22.94, "volume": 10261.0}, {"date": "2023-02-14", "close": 22.76, "volume": 8769.0}, {"date": "2023-02-15", "close": 22.75, "volume": 6125.0}, {"date": "2023-02-16", "close": 22.77, "volume": 7588.0}, {"date": "2023-02-17", "close": 22.89, "volume": 17371.0}, {"date": "2023-02-21", "close": 23.15, "volume": 17648.0}, {"date": "2023-02-22", "close": 23.0, "volume": 9496.0}, {"date": "2023-02-23", "close": 23.05, "volume": 4564.0}, {"date": "2023-02-24", "close": 23.07, "volume": 8592.0}, {"date": "2023-02-27", "close": 22.85, "volume": 5987.0}, {"date": "2023-02-28", "close": 23.12, "volume": 13038.0}, {"date": "2023-03-01", "close": 22.95, "volume": 6799.0}, {"date": "2023-03-02", "close": 22.8, "volume": 6134.0}, {"date": "2023-03-03", "close": 23.21, "volume": 18947.0}, {"date": "2023-03-06", "close": 23.25, "volume": 12843.0}, {"date": "2023-03-07", "close": 23.27, "volume": 10476.0}, {"date": "2023-03-08", "close": 23.39, "volume": 27900.0}, {"date": "2023-03-09", "close": 23.03, "volume": 17126.0}, {"date": "2023-03-10", "close": 21.95, "volume": 41599.0}, {"date": "2023-03-13", "close": 21.07, "volume": 30360.0}, {"date": "2023-03-14", "close": 21.67, "volume": 17236.0}, {"date": "2023-03-15", "close": 21.21, "volume": 19664.0}, {"date": "2023-03-16", "close": 21.74, "volume": 29571.0}, {"date": "2023-03-17", "close": 20.6, "volume": 40943.0}, {"date": "2023-03-20", "close": 20.45, "volume": 19670.0}, {"date": "2023-03-21", "close": 20.28, "volume": 18913.0}, {"date": "2023-03-22", "close": 20.56, "volume": 9549.0}, {"date": "2023-03-23", "close": 20.77, "volume": 8081.0}, {"date": "2023-03-24", "close": 20.75, "volume": 8910.0}, {"date": "2023-03-27", "close": 20.78, "volume": 26425.0}, {"date": "2023-03-28", "close": 20.705, "volume": 13316.0}, {"date": "2023-03-29", "close": 20.46, "volume": 18595.0}, {"date": "2023-03-30", "close": 20.51, "volume": 24972.0}, {"date": "2023-03-31", "close": 20.61, "volume": 26890.0}, {"date": "2023-04-03", "close": 20.5, "volume": 28099.0}, {"date": "2023-04-04", "close": 20.56, "volume": 16762.0}, {"date": "2023-04-05", "close": 20.55, "volume": 10662.0}, {"date": "2023-04-06", "close": 20.38, "volume": 4945.0}, {"date": "2023-04-10", "close": 20.52, "volume": 10716.0}, {"date": "2023-04-11", "close": 20.42, "volume": 18278.0}, {"date": "2023-04-12", "close": 20.43, "volume": 7660.0}, {"date": "2023-04-13", "close": 20.57, "volume": 6218.0}, {"date": "2023-04-14", "close": 20.59, "volume": 13043.0}, {"date": "2023-04-17", "close": 20.6, "volume": 11230.0}, {"date": "2023-04-18", "close": 20.5, "volume": 6179.0}, {"date": "2023-04-19", "close": 20.69, "volume": 6121.0}, {"date": "2023-04-20", "close": 20.62, "volume": 3857.0}, {"date": "2023-04-21", "close": 20.47, "volume": 10201.0}, {"date": "2023-04-24", "close": 20.43, "volume": 7693.0}, {"date": "2023-04-25", "close": 20.34, "volume": 6235.0}, {"date": "2023-04-26", "close": 20.33, "volume": 4161.0}, {"date": "2023-04-27", "close": 20.34, "volume": 9325.0}, {"date": "2023-04-28", "close": 20.31, "volume": 7471.0}, {"date": "2023-05-01", "close": 20.27, "volume": 13603.0}, {"date": "2023-05-02", "close": 19.96, "volume": 21469.0}, {"date": "2023-05-03", "close": 19.53, "volume": 11724.0}, {"date": "2023-05-04", "close": 19.1, "volume": 15006.0}, {"date": "2023-05-05", "close": 19.28, "volume": 7731.0}, {"date": "2023-05-08", "close": 19.01, "volume": 32117.0}, {"date": "2023-05-09", "close": 19.36, "volume": 5016.0}, {"date": "2023-05-10", "close": 19.47, "volume": 8211.0}, {"date": "2023-05-11", "close": 19.8, "volume": 15828.0}, {"date": "2023-05-12", "close": 20.58, "volume": 16660.0}, {"date": "2023-05-15", "close": 20.3, "volume": 13673.0}, {"date": "2023-05-16", "close": 20.455, "volume": 28842.0}, {"date": "2023-05-17", "close": 20.93, "volume": 28711.0}, {"date": "2023-05-18", "close": 21.1, "volume": 51001.0}, {"date": "2023-05-19", "close": 20.24, "volume": 26606.0}, {"date": "2023-05-22", "close": 20.08, "volume": 19204.0}, {"date": "2023-05-23", "close": 19.3, "volume": 23690.0}, {"date": "2023-05-24", "close": 18.86, "volume": 32519.0}, {"date": "2023-05-25", "close": 18.88, "volume": 20469.0}, {"date": "2023-05-26", "close": 19.17, "volume": 26242.0}, {"date": "2023-05-30", "close": 18.95, "volume": 25452.0}, {"date": "2023-05-31", "close": 19.2, "volume": 34833.0}, {"date": "2023-06-01", "close": 19.45, "volume": 28909.0}, {"date": "2023-06-02", "close": 19.21, "volume": 14918.0}, {"date": "2023-06-05", "close": 19.17, "volume": 12564.0}, {"date": "2023-06-06", "close": 19.05, "volume": 7319.0}, {"date": "2023-06-07", "close": 19.3137, "volume": 40002.0}, {"date": "2023-06-08", "close": 19.54, "volume": 10532.0}, {"date": "2023-06-09", "close": 19.13, "volume": 6163.0}, {"date": "2023-06-12", "close": 19.4, "volume": 6691.0}, {"date": "2023-06-13", "close": 19.64, "volume": 5058.0}, {"date": "2023-06-14", "close": 20.13, "volume": 7055.0}, {"date": "2023-06-15", "close": 20.16, "volume": 13237.0}, {"date": "2023-06-16", "close": 19.975, "volume": 7414.0}, {"date": "2023-06-20", "close": 19.62, "volume": 13598.0}, {"date": "2023-06-21", "close": 19.695, "volume": 5660.0}, {"date": "2023-06-22", "close": 19.87, "volume": 5404.0}, {"date": "2023-06-23", "close": 19.1, "volume": 23366.0}, {"date": "2023-06-26", "close": 19.21, "volume": 12502.0}, {"date": "2023-06-27", "close": 19.66, "volume": 23879.0}, {"date": "2023-06-28", "close": 19.9, "volume": 22172.0}, {"date": "2023-06-29", "close": 19.9, "volume": 8288.0}, {"date": "2023-06-30", "close": 19.99, "volume": 9896.0}, {"date": "2023-07-03", "close": 20.06, "volume": 14092.0}, {"date": "2023-07-05", "close": 20.17, "volume": 7864.0}, {"date": "2023-07-06", "close": 20.11, "volume": 10782.0}, {"date": "2023-07-07", "close": 19.9, "volume": 31336.0}, {"date": "2023-07-10", "close": 20.425, "volume": 23684.0}, {"date": "2023-07-11", "close": 20.33, "volume": 38125.0}, {"date": "2023-07-12", "close": 20.35, "volume": 14566.0}, {"date": "2023-07-13", "close": 20.6467, "volume": 19764.0}, {"date": "2023-07-14", "close": 20.59, "volume": 9314.0}, {"date": "2023-07-17", "close": 20.495, "volume": 14183.0}, {"date": "2023-07-18", "close": 20.27, "volume": 14125.0}, {"date": "2023-07-19", "close": 20.4, "volume": 15272.0}, {"date": "2023-07-20", "close": 20.4243, "volume": 12118.0}, {"date": "2023-07-21", "close": 20.03, "volume": 21051.0}, {"date": "2023-07-24", "close": 20.18, "volume": 40869.0}, {"date": "2023-07-25", "close": 20.43, "volume": 22695.0}, {"date": "2023-07-26", "close": 20.455, "volume": 13722.0}, {"date": "2023-07-27", "close": 20.525, "volume": 20424.0}, {"date": "2023-07-28", "close": 20.62, "volume": 28810.0}, {"date": "2023-07-31", "close": 20.7, "volume": 17672.0}, {"date": "2023-08-01", "close": 20.69, "volume": 25445.0}, {"date": "2023-08-02", "close": 20.66, "volume": 38309.0}, {"date": "2023-08-03", "close": 20.755, "volume": 46835.0}, {"date": "2023-08-04", "close": 20.81, "volume": 14745.0}, {"date": "2023-08-07", "close": 20.7, "volume": 18452.0}, {"date": "2023-08-08", "close": 20.65, "volume": 12685.0}, {"date": "2023-08-09", "close": 20.605, "volume": 19189.0}, {"date": "2023-08-10", "close": 20.31, "volume": 52096.0}, {"date": "2023-08-11", "close": 20.65, "volume": 15853.0}, {"date": "2023-08-14", "close": 20.65, "volume": 25055.0}, {"date": "2023-08-15", "close": 20.8, "volume": 16927.0}, {"date": "2023-08-16", "close": 20.76, "volume": 17014.0}, {"date": "2023-08-17", "close": 20.63, "volume": 16238.0}, {"date": "2023-08-18", "close": 20.66, "volume": 31025.0}, {"date": "2023-08-21", "close": 19.81, "volume": 30841.0}, {"date": "2023-08-22", "close": 19.44, "volume": 31404.0}, {"date": "2023-08-23", "close": 19.5, "volume": 18991.0}, {"date": "2023-08-24", "close": 19.47, "volume": 11508.0}, {"date": "2023-08-25", "close": 19.6, "volume": 7901.0}, {"date": "2023-08-28", "close": 19.26, "volume": 25598.0}, {"date": "2023-08-29", "close": 19.31, "volume": 24760.0}, {"date": "2023-08-30", "close": 19.31, "volume": 24459.0}, {"date": "2023-08-31", "close": 19.8, "volume": 28100.0}, {"date": "2023-09-01", "close": 19.56, "volume": 16188.0}, {"date": "2023-09-05", "close": 19.31, "volume": 27308.0}, {"date": "2023-09-06", "close": 19.33, "volume": 47773.0}, {"date": "2023-09-07", "close": 19.51, "volume": 9139.0}, {"date": "2023-09-08", "close": 19.45, "volume": 6444.0}, {"date": "2023-09-11", "close": 19.45, "volume": 7078.0}, {"date": "2023-09-12", "close": 19.29, "volume": 29904.0}, {"date": "2023-09-13", "close": 19.15, "volume": 14866.0}, {"date": "2023-09-14", "close": 19.05, "volume": 16884.0}, {"date": "2023-09-15", "close": 18.88, "volume": 79867.0}, {"date": "2023-09-18", "close": 19.2, "volume": 10095.0}, {"date": "2023-09-19", "close": 19.38, "volume": 92012.0}, {"date": "2023-09-20", "close": 19.27, "volume": 17344.0}, {"date": "2023-09-21", "close": 19.21, "volume": 27617.0}, {"date": "2023-09-22", "close": 19.16, "volume": 17357.0}, {"date": "2023-09-25", "close": 19.43, "volume": 5512.0}, {"date": "2023-09-26", "close": 18.925, "volume": 12351.0}, {"date": "2023-09-27", "close": 19.215, "volume": 28427.0}, {"date": "2023-09-28", "close": 19.19, "volume": 25159.0}, {"date": "2023-09-29", "close": 19.25, "volume": 11371.0}, {"date": "2023-10-02", "close": 19.099, "volume": 16839.0}, {"date": "2023-10-03", "close": 18.45, "volume": 30689.0}, {"date": "2023-10-04", "close": 18.75, "volume": 11440.0}, {"date": "2023-10-05", "close": 18.8699, "volume": 16269.0}, {"date": "2023-10-06", "close": 19.15, "volume": 26588.0}, {"date": "2023-10-09", "close": 19.3, "volume": 14002.0}, {"date": "2023-10-10", "close": 18.9, "volume": 18879.0}, {"date": "2023-10-11", "close": 18.67, "volume": 19323.0}, {"date": "2023-10-12", "close": 18.5, "volume": 21427.0}, {"date": "2023-10-13", "close": 18.38, "volume": 10765.0}, {"date": "2023-10-16", "close": 18.69, "volume": 13982.0}, {"date": "2023-10-17", "close": 18.81, "volume": 25455.0}, {"date": "2023-10-18", "close": 18.31, "volume": 33316.0}, {"date": "2023-10-19", "close": 18.21, "volume": 23046.0}, {"date": "2023-10-20", "close": 18.32, "volume": 6612.0}, {"date": "2023-10-23", "close": 17.35, "volume": 81487.0}, {"date": "2023-10-24", "close": 17.01, "volume": 36444.0}, {"date": "2023-10-25", "close": 17.15, "volume": 18604.0}, {"date": "2023-10-26", "close": 17.25, "volume": 15644.0}, {"date": "2023-10-27", "close": 17.22, "volume": 17527.0}, {"date": "2023-10-30", "close": 17.15, "volume": 22434.0}, {"date": "2023-10-31", "close": 17.1, "volume": 53729.0}, {"date": "2023-11-01", "close": 17.15, "volume": 32803.0}, {"date": "2023-11-02", "close": 17.08, "volume": 75598.0}, {"date": "2023-11-03", "close": 17.09, "volume": 130781.0}, {"date": "2023-11-06", "close": 17.44, "volume": 29347.0}, {"date": "2023-11-07", "close": 17.0, "volume": 97530.0}, {"date": "2023-11-08", "close": 17.37, "volume": 22939.0}, {"date": "2023-11-09", "close": 17.0, "volume": 260691.0}, {"date": "2023-11-10", "close": 17.19, "volume": 113629.0}, {"date": "2023-11-13", "close": 16.98, "volume": 264806.0}, {"date": "2023-11-14", "close": 17.19, "volume": 117308.0}, {"date": "2023-11-15", "close": 17.0, "volume": 104093.0}, {"date": "2023-11-16", "close": 17.0, "volume": 123498.0}, {"date": "2023-11-17", "close": 16.69, "volume": 48737.0}, {"date": "2023-11-20", "close": 16.62, "volume": 49444.0}, {"date": "2023-11-21", "close": 16.73, "volume": 38426.0}, {"date": "2023-11-22", "close": 16.76, "volume": 25068.0}, {"date": "2023-11-24", "close": 16.75, "volume": 30015.0}, {"date": "2023-11-27", "close": 16.55, "volume": 35327.0}, {"date": "2023-11-28", "close": 16.7, "volume": 102151.0}, {"date": "2023-11-29", "close": 16.8, "volume": 52203.0}, {"date": "2023-11-30", "close": 16.8, "volume": 26835.0}, {"date": "2023-12-01", "close": 17.06, "volume": 67362.0}, {"date": "2023-12-04", "close": 17.05, "volume": 63493.0}, {"date": "2023-12-05", "close": 17.1, "volume": 43690.0}, {"date": "2023-12-06", "close": 17.04, "volume": 27890.0}, {"date": "2023-12-07", "close": 17.06, "volume": 18044.0}, {"date": "2023-12-08", "close": 17.05, "volume": 33861.0}, {"date": "2023-12-11", "close": 17.0, "volume": 110598.0}, {"date": "2023-12-12", "close": 17.09, "volume": 24130.0}, {"date": "2023-12-13", "close": 17.1, "volume": 33485.0}, {"date": "2023-12-14", "close": 17.0, "volume": 135285.0}, {"date": "2023-12-15", "close": 17.1, "volume": 60464.0}, {"date": "2023-12-18", "close": 17.13, "volume": 24124.0}, {"date": "2023-12-19", "close": 17.36, "volume": 74261.0}, {"date": "2023-12-20", "close": 18.01, "volume": 65153.0}, {"date": "2023-12-21", "close": 17.73, "volume": 28911.0}, {"date": "2023-12-22", "close": 17.75, "volume": 28938.0}, {"date": "2023-12-26", "close": 17.92, "volume": 38694.0}, {"date": "2023-12-27", "close": 17.78, "volume": 32962.0}, {"date": "2023-12-28", "close": 18.05, "volume": 51470.0}, {"date": "2023-12-29", "close": 18.19, "volume": 98387.0}, {"date": "2024-01-02", "close": 18.27, "volume": 41290.0}, {"date": "2024-01-03", "close": 18.4, "volume": 45695.0}, {"date": "2024-01-04", "close": 18.2, "volume": 81721.0}, {"date": "2024-01-05", "close": 18.45, "volume": 41411.0}, {"date": "2024-01-08", "close": 18.57, "volume": 44026.0}, {"date": "2024-01-09", "close": 18.29, "volume": 110165.0}, {"date": "2024-01-10", "close": 18.9, "volume": 31286.0}, {"date": "2024-01-11", "close": 18.49, "volume": 44092.0}, {"date": "2024-01-12", "close": 18.52, "volume": 42908.0}, {"date": "2024-01-16", "close": 18.6, "volume": 50437.0}, {"date": "2024-01-17", "close": 18.44, "volume": 22113.0}, {"date": "2024-01-18", "close": 18.28, "volume": 25448.0}, {"date": "2024-01-19", "close": 18.39, "volume": 56079.0}, {"date": "2024-01-22", "close": 18.83, "volume": 45386.0}, {"date": "2024-01-23", "close": 18.85, "volume": 30915.0}, {"date": "2024-01-24", "close": 18.92, "volume": 41041.0}, {"date": "2024-01-25", "close": 18.93, "volume": 21502.0}, {"date": "2024-01-26", "close": 18.87, "volume": 16837.0}, {"date": "2024-01-29", "close": 18.78, "volume": 28653.0}, {"date": "2024-01-30", "close": 18.75, "volume": 24858.0}, {"date": "2024-01-31", "close": 18.82, "volume": 47704.0}, {"date": "2024-02-01", "close": 19.07, "volume": 41130.0}, {"date": "2024-02-02", "close": 19.05, "volume": 24194.0}, {"date": "2024-02-05", "close": 18.81, "volume": 24082.0}, {"date": "2024-02-06", "close": 18.71, "volume": 20034.0}, {"date": "2024-02-07", "close": 18.46, "volume": 29684.0}, {"date": "2024-02-08", "close": 18.57, "volume": 31230.0}, {"date": "2024-02-09", "close": 18.83, "volume": 11693.0}, {"date": "2024-02-12", "close": 18.9, "volume": 62632.0}, {"date": "2024-02-13", "close": 18.46, "volume": 19539.0}, {"date": "2024-02-14", "close": 18.46, "volume": 11939.0}, {"date": "2024-02-15", "close": 18.61, "volume": 20273.0}, {"date": "2024-02-16", "close": 18.48, "volume": 14412.0}, {"date": "2024-02-20", "close": 18.75, "volume": 15001.0}, {"date": "2024-02-21", "close": 18.43, "volume": 28771.0}, {"date": "2024-02-22", "close": 18.39, "volume": 12301.0}, {"date": "2024-02-23", "close": 18.39, "volume": 15825.0}, {"date": "2024-02-26", "close": 18.44, "volume": 19381.0}, {"date": "2024-02-27", "close": 18.43, "volume": 28237.0}, {"date": "2024-02-28", "close": 18.45, "volume": 15905.0}, {"date": "2024-02-29", "close": 18.38, "volume": 28013.0}, {"date": "2024-03-01", "close": 18.48, "volume": 10188.0}, {"date": "2024-03-04", "close": 18.54, "volume": 41855.0}, {"date": "2024-03-05", "close": 18.5, "volume": 14665.0}, {"date": "2024-03-06", "close": 18.7, "volume": 31395.0}, {"date": "2024-03-07", "close": 18.8899, "volume": 19821.0}, {"date": "2024-03-08", "close": 19.05, "volume": 23616.0}, {"date": "2024-03-11", "close": 19.034, "volume": 20139.0}, {"date": "2024-03-12", "close": 18.9, "volume": 14014.0}, {"date": "2024-03-13", "close": 18.925, "volume": 24386.0}, {"date": "2024-03-14", "close": 18.65, "volume": 79614.0}, {"date": "2024-03-15", "close": 19.1, "volume": 117640.0}, {"date": "2024-03-18", "close": 19.17, "volume": 73805.0}, {"date": "2024-03-19", "close": 19.2, "volume": 39315.0}, {"date": "2024-03-20", "close": 19.34, "volume": 83652.0}, {"date": "2024-03-21", "close": 19.5, "volume": 139873.0}, {"date": "2024-03-22", "close": 18.68, "volume": 450232.0}, {"date": "2024-03-25", "close": 18.7, "volume": 30963.0}, {"date": "2024-03-26", "close": 18.63, "volume": 31129.0}, {"date": "2024-03-27", "close": 18.7, "volume": 19036.0}, {"date": "2024-03-28", "close": 18.98, "volume": 57972.0}, {"date": "2024-04-01", "close": 18.99, "volume": 53538.0}, {"date": "2024-04-02", "close": 19.12, "volume": 54236.0}, {"date": "2024-04-03", "close": 19.15, "volume": 46715.0}, {"date": "2024-04-04", "close": 19.18, "volume": 22335.0}, {"date": "2024-04-05", "close": 19.16, "volume": 126802.0}, {"date": "2024-04-08", "close": 19.23, "volume": 26193.0}, {"date": "2024-04-09", "close": 19.19, "volume": 80025.0}, {"date": "2024-04-10", "close": 19.24, "volume": 37376.0}, {"date": "2024-04-11", "close": 19.25, "volume": 40668.0}, {"date": "2024-04-12", "close": 19.29, "volume": 21191.0}, {"date": "2024-04-15", "close": 18.993, "volume": 34287.0}, {"date": "2024-04-16", "close": 18.98, "volume": 15894.0}, {"date": "2024-04-17", "close": 19.09, "volume": 9134.0}, {"date": "2024-04-18", "close": 18.97, "volume": 24146.0}, {"date": "2024-04-19", "close": 19.18, "volume": 14282.0}, {"date": "2024-04-22", "close": 19.38, "volume": 15392.0}, {"date": "2024-04-23", "close": 19.41, "volume": 10601.0}, {"date": "2024-04-24", "close": 19.55, "volume": 43770.0}, {"date": "2024-04-25", "close": 19.39, "volume": 9939.0}, {"date": "2024-04-26", "close": 19.55, "volume": 21647.0}, {"date": "2024-04-29", "close": 19.74, "volume": 30340.0}, {"date": "2024-04-30", "close": 19.55, "volume": 27243.0}, {"date": "2024-05-01", "close": 19.08, "volume": 21750.0}, {"date": "2024-05-02", "close": 19.15, "volume": 10198.0}, {"date": "2024-05-03", "close": 19.32, "volume": 20015.0}, {"date": "2024-05-06", "close": 19.72, "volume": 53741.0}, {"date": "2024-05-07", "close": 19.51, "volume": 29494.0}, {"date": "2024-05-08", "close": 19.43, "volume": 36806.0}, {"date": "2024-05-09", "close": 19.83, "volume": 21870.0}, {"date": "2024-05-10", "close": 19.9, "volume": 28120.0}, {"date": "2024-05-13", "close": 19.84, "volume": 36310.0}, {"date": "2024-05-14", "close": 19.92, "volume": 43145.0}, {"date": "2024-05-15", "close": 20.07, "volume": 68820.0}, {"date": "2024-05-16", "close": 20.31, "volume": 89213.0}, {"date": "2024-05-17", "close": 20.49, "volume": 123850.0}, {"date": "2024-05-20", "close": 19.68, "volume": 88332.0}, {"date": "2024-05-21", "close": 19.52, "volume": 39340.0}, {"date": "2024-05-22", "close": 19.39, "volume": 34459.0}, {"date": "2024-05-23", "close": 19.52, "volume": 18501.0}, {"date": "2024-05-24", "close": 19.67, "volume": 16425.0}, {"date": "2024-05-28", "close": 19.63, "volume": 23186.0}, {"date": "2024-05-29", "close": 19.4, "volume": 19306.0}, {"date": "2024-05-30", "close": 19.83, "volume": 37199.0}, {"date": "2024-05-31", "close": 19.89, "volume": 44860.0}, {"date": "2024-06-03", "close": 19.31, "volume": 33797.0}, {"date": "2024-06-04", "close": 19.57, "volume": 30137.0}, {"date": "2024-06-05", "close": 19.5, "volume": 24406.0}, {"date": "2024-06-06", "close": 19.59, "volume": 10781.0}, {"date": "2024-06-07", "close": 19.5, "volume": 25619.0}, {"date": "2024-06-10", "close": 19.41, "volume": 11157.0}, {"date": "2024-06-11", "close": 19.37, "volume": 17780.0}, {"date": "2024-06-12", "close": 19.34, "volume": 51736.0}, {"date": "2024-06-13", "close": 19.34, "volume": 34655.0}, {"date": "2024-06-14", "close": 19.27, "volume": 28697.0}, {"date": "2024-06-17", "close": 19.33, "volume": 48782.0}, {"date": "2024-06-18", "close": 19.33, "volume": 37616.0}, {"date": "2024-06-20", "close": 19.41, "volume": 16733.0}, {"date": "2024-06-21", "close": 19.14, "volume": 53291.0}, {"date": "2024-06-24", "close": 19.14, "volume": 15397.0}, {"date": "2024-06-25", "close": 19.15, "volume": 20637.0}, {"date": "2024-06-26", "close": 19.24, "volume": 22287.0}, {"date": "2024-06-27", "close": 19.29, "volume": 96065.0}, {"date": "2024-06-28", "close": 19.62, "volume": 38905.0}, {"date": "2024-07-01", "close": 19.41, "volume": 24401.0}, {"date": "2024-07-02", "close": 19.31, "volume": 34348.0}, {"date": "2024-07-03", "close": 19.64, "volume": 21271.0}, {"date": "2024-07-05", "close": 19.6, "volume": 30004.0}, {"date": "2024-07-08", "close": 19.45, "volume": 54449.0}, {"date": "2024-07-09", "close": 19.54, "volume": 13099.0}, {"date": "2024-07-10", "close": 19.55, "volume": 13372.0}, {"date": "2024-07-11", "close": 19.6, "volume": 25495.0}, {"date": "2024-07-12", "close": 19.5, "volume": 40848.0}, {"date": "2024-07-15", "close": 19.59, "volume": 62509.0}, {"date": "2024-07-16", "close": 19.67, "volume": 54342.0}, {"date": "2024-07-17", "close": 19.86, "volume": 22404.0}, {"date": "2024-07-18", "close": 19.67, "volume": 27043.0}, {"date": "2024-07-19", "close": 19.5, "volume": 13118.0}, {"date": "2024-07-22", "close": 19.59, "volume": 16798.0}, {"date": "2024-07-23", "close": 19.75, "volume": 11198.0}, {"date": "2024-07-24", "close": 19.62, "volume": 21750.0}, {"date": "2024-07-25", "close": 19.65, "volume": 42769.0}, {"date": "2024-07-26", "close": 19.77, "volume": 20253.0}, {"date": "2024-07-29", "close": 19.82, "volume": 26851.0}, {"date": "2024-07-30", "close": 19.79, "volume": 30848.0}, {"date": "2024-07-31", "close": 19.86, "volume": 56122.0}, {"date": "2024-08-01", "close": 19.66, "volume": 21221.0}, {"date": "2024-08-02", "close": 19.395, "volume": 62838.0}, {"date": "2024-08-05", "close": 18.49, "volume": 68303.0}, {"date": "2024-08-06", "close": 18.9, "volume": 40404.0}, {"date": "2024-08-07", "close": 19.12, "volume": 40671.0}, {"date": "2024-08-08", "close": 19.11, "volume": 22703.0}, {"date": "2024-08-09", "close": 18.65, "volume": 77732.0}, {"date": "2024-08-12", "close": 18.72, "volume": 49992.0}, {"date": "2024-08-13", "close": 18.75, "volume": 45505.0}, {"date": "2024-08-14", "close": 18.77, "volume": 47531.0}, {"date": "2024-08-15", "close": 19.15, "volume": 82831.0}, {"date": "2024-08-16", "close": 19.14, "volume": 73302.0}, {"date": "2024-08-19", "close": 19.64, "volume": 82708.0}, {"date": "2024-08-20", "close": 19.5, "volume": 94288.0}, {"date": "2024-08-21", "close": 19.58, "volume": 126111.0}, {"date": "2024-08-22", "close": 18.73, "volume": 83682.0}, {"date": "2024-08-23", "close": 18.69, "volume": 79917.0}, {"date": "2024-08-26", "close": 18.58, "volume": 54338.0}, {"date": "2024-08-27", "close": 18.57, "volume": 42387.0}, {"date": "2024-08-28", "close": 18.45, "volume": 47477.0}, {"date": "2024-08-29", "close": 18.49, "volume": 59515.0}, {"date": "2024-08-30", "close": 18.67, "volume": 51700.0}, {"date": "2024-09-03", "close": 18.46, "volume": 41479.0}, {"date": "2024-09-04", "close": 18.49, "volume": 26315.0}, {"date": "2024-09-05", "close": 18.51, "volume": 21654.0}, {"date": "2024-09-06", "close": 18.47, "volume": 31560.0}, {"date": "2024-09-09", "close": 18.33, "volume": 54776.0}, {"date": "2024-09-10", "close": 18.21, "volume": 42946.0}, {"date": "2024-09-11", "close": 18.18, "volume": 25851.0}, {"date": "2024-09-12", "close": 18.15, "volume": 35408.0}, {"date": "2024-09-13", "close": 18.23, "volume": 40122.0}, {"date": "2024-09-16", "close": 18.47, "volume": 37934.0}, {"date": "2024-09-17", "close": 18.46, "volume": 31585.0}, {"date": "2024-09-18", "close": 18.4, "volume": 21763.0}, {"date": "2024-09-19", "close": 18.5, "volume": 43449.0}, {"date": "2024-09-20", "close": 18.3, "volume": 54343.0}, {"date": "2024-09-23", "close": 18.31, "volume": 20218.0}, {"date": "2024-09-24", "close": 18.35, "volume": 17363.0}, {"date": "2024-09-25", "close": 18.19, "volume": 32942.0}, {"date": "2024-09-26", "close": 18.16, "volume": 27287.0}, {"date": "2024-09-27", "close": 18.17, "volume": 39741.0}, {"date": "2024-09-30", "close": 18.55, "volume": 65883.0}, {"date": "2024-10-01", "close": 18.31, "volume": 41565.0}, {"date": "2024-10-02", "close": 18.32, "volume": 18275.0}, {"date": "2024-10-03", "close": 18.38, "volume": 37567.0}, {"date": "2024-10-04", "close": 18.35, "volume": 60371.0}, {"date": "2024-10-07", "close": 18.34, "volume": 59615.0}, {"date": "2024-10-08", "close": 18.27, "volume": 17430.0}, {"date": "2024-10-09", "close": 18.28, "volume": 23119.0}, {"date": "2024-10-10", "close": 18.21, "volume": 14690.0}, {"date": "2024-10-11", "close": 18.25, "volume": 33854.0}, {"date": "2024-10-14", "close": 18.27, "volume": 20944.0}, {"date": "2024-10-15", "close": 18.05, "volume": 113821.0}, {"date": "2024-10-16", "close": 18.38, "volume": 28412.0}, {"date": "2024-10-17", "close": 18.34, "volume": 33453.0}, {"date": "2024-10-18", "close": 18.35, "volume": 20430.0}, {"date": "2024-10-21", "close": 18.49, "volume": 26247.0}, {"date": "2024-10-22", "close": 18.52, "volume": 23900.0}, {"date": "2024-10-23", "close": 18.4, "volume": 14297.0}, {"date": "2024-10-24", "close": 18.38, "volume": 19538.0}, {"date": "2024-10-25", "close": 18.35, "volume": 15120.0}, {"date": "2024-10-28", "close": 18.34, "volume": 21352.0}, {"date": "2024-10-29", "close": 18.54, "volume": 14722.0}, {"date": "2024-10-30", "close": 18.4, "volume": 39498.0}, {"date": "2024-10-31", "close": 18.7, "volume": 43794.0}, {"date": "2024-11-01", "close": 18.52, "volume": 45927.0}, {"date": "2024-11-04", "close": 18.46, "volume": 22817.0}, {"date": "2024-11-05", "close": 18.61, "volume": 29502.0}, {"date": "2024-11-06", "close": 18.54, "volume": 65701.0}, {"date": "2024-11-07", "close": 18.45, "volume": 40382.0}, {"date": "2024-11-08", "close": 17.9, "volume": 143808.0}, {"date": "2024-11-11", "close": 17.79, "volume": 59960.0}, {"date": "2024-11-12", "close": 17.96, "volume": 49406.0}, {"date": "2024-11-13", "close": 17.9, "volume": 42307.0}, {"date": "2024-11-14", "close": 17.75, "volume": 71531.0}, {"date": "2024-11-15", "close": 17.9, "volume": 175341.0}, {"date": "2024-11-18", "close": 18.01, "volume": 148346.0}, {"date": "2024-11-19", "close": 17.33, "volume": 127570.0}, {"date": "2024-11-20", "close": 16.97, "volume": 77982.0}, {"date": "2024-11-21", "close": 17.03, "volume": 39596.0}, {"date": "2024-11-22", "close": 16.9, "volume": 126299.0}, {"date": "2024-11-25", "close": 16.89, "volume": 91328.0}, {"date": "2024-11-26", "close": 16.9, "volume": 59610.0}, {"date": "2024-11-27", "close": 17.05, "volume": 81674.0}, {"date": "2024-11-29", "close": 17.12, "volume": 69226.0}, {"date": "2024-12-02", "close": 16.8, "volume": 69242.0}, {"date": "2024-12-03", "close": 16.71, "volume": 83364.0}, {"date": "2024-12-04", "close": 16.66, "volume": 115061.0}, {"date": "2024-12-05", "close": 16.64, "volume": 72073.0}, {"date": "2024-12-06", "close": 16.6, "volume": 46495.0}, {"date": "2024-12-09", "close": 16.76, "volume": 52489.0}, {"date": "2024-12-10", "close": 16.7, "volume": 52899.0}, {"date": "2024-12-11", "close": 16.75, "volume": 28409.0}, {"date": "2024-12-12", "close": 16.86, "volume": 74677.0}, {"date": "2024-12-13", "close": 16.73, "volume": 15720.0}, {"date": "2024-12-16", "close": 16.61, "volume": 124426.0}, {"date": "2024-12-17", "close": 16.51, "volume": 79907.0}, {"date": "2024-12-18", "close": 16.3, "volume": 69217.0}, {"date": "2024-12-19", "close": 16.35, "volume": 33361.0}, {"date": "2024-12-20", "close": 16.35, "volume": 43528.0}, {"date": "2024-12-23", "close": 16.4, "volume": 27419.0}, {"date": "2024-12-24", "close": 16.39, "volume": 44042.0}, {"date": "2024-12-26", "close": 16.32, "volume": 57056.0}, {"date": "2024-12-27", "close": 16.43, "volume": 38121.0}, {"date": "2024-12-30", "close": 16.28, "volume": 66756.0}, {"date": "2024-12-31", "close": 16.34, "volume": 34195.0}, {"date": "2025-01-02", "close": 16.4, "volume": 20943.0}, {"date": "2025-01-03", "close": 16.4, "volume": 15892.0}, {"date": "2025-01-06", "close": 16.35, "volume": 28721.0}, {"date": "2025-01-07", "close": 16.22, "volume": 31387.0}, {"date": "2025-01-08", "close": 16.37, "volume": 26344.0}, {"date": "2025-01-10", "close": 16.1, "volume": 52314.0}, {"date": "2025-01-13", "close": 16.17, "volume": 28350.0}, {"date": "2025-01-14", "close": 16.3, "volume": 26820.0}, {"date": "2025-01-15", "close": 16.2, "volume": 31547.0}, {"date": "2025-01-16", "close": 16.15, "volume": 26117.0}, {"date": "2025-01-17", "close": 16.42, "volume": 55558.0}, {"date": "2025-01-21", "close": 16.6, "volume": 35928.0}, {"date": "2025-01-22", "close": 16.76, "volume": 23942.0}, {"date": "2025-01-23", "close": 16.75, "volume": 29029.0}, {"date": "2025-01-24", "close": 16.68, "volume": 26662.0}, {"date": "2025-01-27", "close": 16.69, "volume": 46999.0}, {"date": "2025-01-28", "close": 16.69, "volume": 30614.0}, {"date": "2025-01-29", "close": 16.49, "volume": 17275.0}, {"date": "2025-01-30", "close": 17.15, "volume": 61888.0}, {"date": "2025-01-31", "close": 17.02, "volume": 36542.0}, {"date": "2025-02-03", "close": 16.945, "volume": 38976.0}, {"date": "2025-02-04", "close": 17.04, "volume": 36591.0}, {"date": "2025-02-05", "close": 17.01, "volume": 26833.0}, {"date": "2025-02-06", "close": 17.05, "volume": 29812.0}, {"date": "2025-02-07", "close": 17.2, "volume": 32865.0}, {"date": "2025-02-10", "close": 17.23, "volume": 27654.0}, {"date": "2025-02-11", "close": 17.3, "volume": 44758.0}, {"date": "2025-02-12", "close": 17.2, "volume": 12839.0}, {"date": "2025-02-13", "close": 17.28, "volume": 54353.0}, {"date": "2025-02-14", "close": 17.31, "volume": 25961.0}, {"date": "2025-02-18", "close": 17.33, "volume": 38116.0}, {"date": "2025-02-19", "close": 17.4, "volume": 38834.0}, {"date": "2025-02-20", "close": 17.38, "volume": 51926.0}, {"date": "2025-02-21", "close": 17.4, "volume": 73800.0}, {"date": "2025-02-24", "close": 17.4, "volume": 28189.0}, {"date": "2025-02-25", "close": 17.29, "volume": 22215.0}, {"date": "2025-02-26", "close": 17.19, "volume": 31143.0}, {"date": "2025-02-27", "close": 17.37, "volume": 12660.0}, {"date": "2025-02-28", "close": 17.45, "volume": 33482.0}, {"date": "2025-03-03", "close": 17.25, "volume": 34658.0}, {"date": "2025-03-04", "close": 16.6, "volume": 97825.0}, {"date": "2025-03-05", "close": 17.06, "volume": 26677.0}, {"date": "2025-03-06", "close": 17.0, "volume": 14046.0}, {"date": "2025-03-07", "close": 17.01, "volume": 24014.0}, {"date": "2025-03-10", "close": 16.93, "volume": 16874.0}, {"date": "2025-03-11", "close": 16.75, "volume": 28366.0}, {"date": "2025-03-12", "close": 16.85, "volume": 21494.0}, {"date": "2025-03-13", "close": 16.44, "volume": 56906.0}, {"date": "2025-03-14", "close": 15.79, "volume": 128767.0}, {"date": "2025-03-17", "close": 15.45, "volume": 98321.0}, {"date": "2025-03-18", "close": 15.45, "volume": 56266.0}, {"date": "2025-03-19", "close": 15.5, "volume": 39970.0}, {"date": "2025-03-20", "close": 15.68, "volume": 52197.0}, {"date": "2025-03-21", "close": 15.31, "volume": 63689.0}, {"date": "2025-03-24", "close": 14.78, "volume": 72744.0}, {"date": "2025-03-25", "close": 14.78, "volume": 73053.0}, {"date": "2025-03-26", "close": 14.78, "volume": 27441.0}, {"date": "2025-03-27", "close": 14.45, "volume": 73539.0}, {"date": "2025-03-28", "close": 14.365, "volume": 55253.0}, {"date": "2025-03-31", "close": 14.35, "volume": 88175.0}, {"date": "2025-04-01", "close": 14.11, "volume": 88661.0}, {"date": "2025-04-02", "close": 14.08, "volume": 53294.0}, {"date": "2025-04-03", "close": 13.65, "volume": 43509.0}, {"date": "2025-04-04", "close": 13.0, "volume": 82406.0}, {"date": "2025-04-07", "close": 12.12, "volume": 102776.0}, {"date": "2025-04-08", "close": 12.02, "volume": 76898.0}, {"date": "2025-04-09", "close": 12.7, "volume": 147049.0}, {"date": "2025-04-10", "close": 11.98, "volume": 54745.0}, {"date": "2025-04-11", "close": 11.82, "volume": 43063.0}, {"date": "2025-04-14", "close": 11.69, "volume": 67078.0}, {"date": "2025-04-15", "close": 11.86, "volume": 52346.0}, {"date": "2025-04-16", "close": 11.87, "volume": 54314.0}, {"date": "2025-04-17", "close": 12.025, "volume": 70998.0}, {"date": "2025-04-21", "close": 12.08, "volume": 33373.0}, {"date": "2025-04-22", "close": 12.25, "volume": 66831.0}, {"date": "2025-04-23", "close": 12.15, "volume": 49664.0}, {"date": "2025-04-24", "close": 12.31, "volume": 93610.0}, {"date": "2025-04-25", "close": 12.29, "volume": 61883.0}, {"date": "2025-04-28", "close": 12.28, "volume": 67867.0}, {"date": "2025-04-29", "close": 12.2, "volume": 72813.0}, {"date": "2025-04-30", "close": 12.2, "volume": 34641.0}, {"date": "2025-05-01", "close": 12.15, "volume": 45404.0}, {"date": "2025-05-02", "close": 12.23, "volume": 51043.0}, {"date": "2025-05-05", "close": 12.29, "volume": 28214.0}, {"date": "2025-05-06", "close": 12.17, "volume": 10990.0}, {"date": "2025-05-07", "close": 12.23, "volume": 38601.0}, {"date": "2025-05-08", "close": 12.35, "volume": 27867.0}, {"date": "2025-05-09", "close": 12.12, "volume": 48535.0}, {"date": "2025-05-12", "close": 12.26, "volume": 73257.0}, {"date": "2025-05-13", "close": 12.49, "volume": 50992.0}, {"date": "2025-05-14", "close": 12.65, "volume": 74600.0}, {"date": "2025-05-15", "close": 12.6, "volume": 72001.0}, {"date": "2025-05-16", "close": 12.68, "volume": 49546.0}, {"date": "2025-05-19", "close": 12.4, "volume": 43060.0}, {"date": "2025-05-20", "close": 12.27, "volume": 39112.0}, {"date": "2025-05-21", "close": 11.98, "volume": 26656.0}, {"date": "2025-05-22", "close": 11.975, "volume": 36996.0}, {"date": "2025-05-23", "close": 11.84, "volume": 70442.0}, {"date": "2025-05-27", "close": 11.89, "volume": 41780.0}, {"date": "2025-05-28", "close": 12.2, "volume": 50578.0}, {"date": "2025-05-29", "close": 12.08, "volume": 38355.0}, {"date": "2025-05-30", "close": 12.1, "volume": 40841.0}, {"date": "2025-06-02", "close": 11.93, "volume": 58397.0}, {"date": "2025-06-03", "close": 11.85, "volume": 47443.0}, {"date": "2025-06-04", "close": 11.75, "volume": 29739.0}, {"date": "2025-06-05", "close": 11.55, "volume": 48534.0}, {"date": "2025-06-06", "close": 11.76, "volume": 38264.0}, {"date": "2025-06-09", "close": 11.77, "volume": 29845.0}, {"date": "2025-06-10", "close": 11.72, "volume": 22375.0}, {"date": "2025-06-11", "close": 11.61, "volume": 53941.0}, {"date": "2025-06-12", "close": 11.7, "volume": 26110.0}, {"date": "2025-06-13", "close": 11.56, "volume": 17660.0}, {"date": "2025-06-16", "close": 11.52, "volume": 23110.0}, {"date": "2025-06-17", "close": 11.64, "volume": 42977.0}, {"date": "2025-06-18", "close": 12.43, "volume": 128473.0}, {"date": "2025-06-20", "close": 12.66, "volume": 63032.0}, {"date": "2025-06-23", "close": 12.63, "volume": 44806.0}, {"date": "2025-06-24", "close": 12.41, "volume": 32859.0}, {"date": "2025-06-25", "close": 12.69, "volume": 43229.0}, {"date": "2025-06-26", "close": 12.61, "volume": 19225.0}, {"date": "2025-06-27", "close": 12.47, "volume": 15147.0}, {"date": "2025-06-30", "close": 12.52, "volume": 36582.0}, {"date": "2025-07-01", "close": 12.51, "volume": 24336.0}, {"date": "2025-07-02", "close": 12.55, "volume": 16397.0}, {"date": "2025-07-03", "close": 12.54, "volume": 8105.0}, {"date": "2025-07-07", "close": 12.46, "volume": 38336.0}, {"date": "2025-07-08", "close": 12.55, "volume": 24519.0}, {"date": "2025-07-09", "close": 12.53, "volume": 21060.0}, {"date": "2025-07-10", "close": 12.6, "volume": 58357.0}, {"date": "2025-07-11", "close": 12.75, "volume": 64402.0}, {"date": "2025-07-14", "close": 12.55, "volume": 52451.0}, {"date": "2025-07-15", "close": 12.85, "volume": 48303.0}, {"date": "2025-07-16", "close": 12.8, "volume": 32575.0}, {"date": "2025-07-17", "close": 12.775, "volume": 38109.0}, {"date": "2025-07-18", "close": 12.79, "volume": 47658.0}, {"date": "2025-07-21", "close": 12.68, "volume": 38949.0}, {"date": "2025-07-22", "close": 12.58, "volume": 50197.0}, {"date": "2025-07-23", "close": 12.53, "volume": 40790.0}, {"date": "2025-07-24", "close": 12.48, "volume": 125070.0}, {"date": "2025-07-25", "close": 12.6, "volume": 23578.0}, {"date": "2025-07-28", "close": 12.48, "volume": 40750.0}, {"date": "2025-07-29", "close": 12.43, "volume": 21579.0}, {"date": "2025-07-30", "close": 12.3, "volume": 38966.0}, {"date": "2025-07-31", "close": 12.2, "volume": 43881.0}, {"date": "2025-08-01", "close": 12.24, "volume": 28691.0}, {"date": "2025-08-04", "close": 12.275, "volume": 17854.0}, {"date": "2025-08-05", "close": 12.14, "volume": 55244.0}, {"date": "2025-08-06", "close": 12.41, "volume": 47579.0}, {"date": "2025-08-07", "close": 12.25, "volume": 43733.0}, {"date": "2025-08-08", "close": 12.34, "volume": 63626.0}, {"date": "2025-08-11", "close": 12.35, "volume": 43371.0}, {"date": "2025-08-12", "close": 12.45, "volume": 43695.0}, {"date": "2025-08-13", "close": 12.43, "volume": 33227.0}, {"date": "2025-08-14", "close": 12.5, "volume": 48029.0}, {"date": "2025-08-15", "close": 12.7, "volume": 142884.0}, {"date": "2025-08-18", "close": 12.2, "volume": 85586.0}, {"date": "2025-08-19", "close": 12.17, "volume": 90345.0}, {"date": "2025-08-20", "close": 12.2, "volume": 74948.0}, {"date": "2025-08-21", "close": 12.1, "volume": 39314.0}, {"date": "2025-08-22", "close": 12.27, "volume": 53281.0}, {"date": "2025-08-25", "close": 12.03, "volume": 157140.0}, {"date": "2025-08-26", "close": 12.02, "volume": 77974.0}, {"date": "2025-08-27", "close": 12.08, "volume": 147806.0}, {"date": "2025-08-28", "close": 12.12, "volume": 59236.0}, {"date": "2025-08-29", "close": 12.22, "volume": 52966.0}, {"date": "2025-09-02", "close": 12.16, "volume": 34010.0}, {"date": "2025-09-03", "close": 12.1, "volume": 53082.0}, {"date": "2025-09-04", "close": 12.13, "volume": 30499.0}, {"date": "2025-09-05", "close": 12.15, "volume": 46134.0}, {"date": "2025-09-08", "close": 12.14, "volume": 63327.0}, {"date": "2025-09-09", "close": 12.21, "volume": 54422.0}, {"date": "2025-09-10", "close": 12.31, "volume": 63266.0}, {"date": "2025-09-11", "close": 12.2, "volume": 31923.0}, {"date": "2025-09-12", "close": 12.09, "volume": 42386.0}, {"date": "2025-09-15", "close": 12.09, "volume": 93358.0}, {"date": "2025-09-16", "close": 11.96, "volume": 57098.0}, {"date": "2025-09-17", "close": 12.06, "volume": 63501.0}, {"date": "2025-09-18", "close": 12.3, "volume": 53225.0}, {"date": "2025-09-19", "close": 12.12, "volume": 143621.0}, {"date": "2025-09-22", "close": 12.1, "volume": 55474.0}, {"date": "2025-09-23", "close": 12.14, "volume": 55381.0}, {"date": "2025-09-24", "close": 12.12, "volume": 76668.0}, {"date": "2025-09-25", "close": 12.05, "volume": 38411.0}, {"date": "2025-09-26", "close": 11.92, "volume": 100080.0}, {"date": "2025-09-29", "close": 11.61, "volume": 57093.0}, {"date": "2025-09-30", "close": 11.53, "volume": 53941.0}, {"date": "2025-10-01", "close": 11.66, "volume": 47286.0}, {"date": "2025-10-02", "close": 11.5, "volume": 47893.0}, {"date": "2025-10-03", "close": 11.81, "volume": 40992.0}, {"date": "2025-10-06", "close": 11.7, "volume": 57811.0}, {"date": "2025-10-07", "close": 11.55, "volume": 70402.0}, {"date": "2025-10-08", "close": 11.59, "volume": 31194.0}, {"date": "2025-10-09", "close": 11.33, "volume": 70509.0}, {"date": "2025-10-10", "close": 11.17, "volume": 59950.0}, {"date": "2025-10-13", "close": 11.2, "volume": 109739.0}, {"date": "2025-10-14", "close": 11.33, "volume": 16451.0}, {"date": "2025-10-15", "close": 11.35, "volume": 24838.0}, {"date": "2025-10-16", "close": 11.47, "volume": 56285.0}, {"date": "2025-10-17", "close": 11.27, "volume": 29446.0}, {"date": "2025-10-20", "close": 11.37, "volume": 54929.0}, {"date": "2025-10-21", "close": 11.35, "volume": 49400.0}, {"date": "2025-10-22", "close": 11.62, "volume": 38316.0}, {"date": "2025-10-23", "close": 11.45, "volume": 29629.0}, {"date": "2025-10-24", "close": 11.66, "volume": 51211.0}, {"date": "2025-10-27", "close": 11.65, "volume": 48919.0}, {"date": "2025-10-28", "close": 11.75, "volume": 38439.0}, {"date": "2025-10-29", "close": 11.56, "volume": 49398.0}, {"date": "2025-10-30", "close": 11.57, "volume": 25354.0}, {"date": "2025-10-31", "close": 11.77, "volume": 44563.0}, {"date": "2025-11-03", "close": 11.81, "volume": 39897.0}, {"date": "2025-11-04", "close": 11.88, "volume": 36807.0}, {"date": "2025-11-05", "close": 12.08, "volume": 41352.0}, {"date": "2025-11-06", "close": 12.13, "volume": 61964.0}, {"date": "2025-11-07", "close": 12.62, "volume": 150203.0}, {"date": "2025-11-10", "close": 12.78, "volume": 103294.0}, {"date": "2025-11-11", "close": 12.98, "volume": 50925.0}, {"date": "2025-11-12", "close": 13.15, "volume": 108721.0}, {"date": "2025-11-13", "close": 12.51, "volume": 93510.0}, {"date": "2025-11-14", "close": 12.75, "volume": 87014.0}, {"date": "2025-11-17", "close": 12.5, "volume": 125766.0}, {"date": "2025-11-18", "close": 12.64, "volume": 107661.0}, {"date": "2025-11-19", "close": 12.6, "volume": 54751.0}, {"date": "2025-11-20", "close": 12.38, "volume": 105186.0}, {"date": "2025-11-21", "close": 12.58, "volume": 143542.0}, {"date": "2025-11-24", "close": 12.66, "volume": 91622.0}, {"date": "2025-11-25", "close": 13.05, "volume": 83194.0}, {"date": "2025-11-26", "close": 12.9, "volume": 63603.0}, {"date": "2025-11-28", "close": 13.03, "volume": 40542.0}, {"date": "2025-12-01", "close": 13.0, "volume": 59998.0}, {"date": "2025-12-02", "close": 12.99, "volume": 72021.0}, {"date": "2025-12-03", "close": 12.98, "volume": 75527.0}, {"date": "2025-12-04", "close": 13.05, "volume": 51077.0}, {"date": "2025-12-05", "close": 13.09, "volume": 119222.0}, {"date": "2025-12-08", "close": 13.2, "volume": 95430.0}, {"date": "2025-12-09", "close": 13.3, "volume": 113682.0}, {"date": "2025-12-10", "close": 13.12, "volume": 39041.0}, {"date": "2025-12-11", "close": 12.72, "volume": 91592.0}, {"date": "2025-12-12", "close": 12.72, "volume": 22451.0}, {"date": "2025-12-15", "close": 12.57, "volume": 32030.0}, {"date": "2025-12-16", "close": 11.98, "volume": 131543.0}, {"date": "2025-12-17", "close": 12.26, "volume": 82105.0}, {"date": "2025-12-18", "close": 11.96, "volume": 81139.0}, {"date": "2025-12-19", "close": 11.99, "volume": 93308.0}, {"date": "2025-12-22", "close": 11.79, "volume": 190290.0}, {"date": "2025-12-23", "close": 11.87, "volume": 63207.0}, {"date": "2025-12-24", "close": 11.83, "volume": 17118.0}, {"date": "2025-12-26", "close": 11.95, "volume": 106817.0}, {"date": "2025-12-29", "close": 11.94, "volume": 154295.0}, {"date": "2025-12-30", "close": 11.84, "volume": 58394.0}, {"date": "2025-12-31", "close": 11.83, "volume": 83039.0}, {"date": "2026-01-02", "close": 11.92, "volume": 43297.0}, {"date": "2026-01-05", "close": 12.06, "volume": 59639.0}, {"date": "2026-01-06", "close": 11.99, "volume": 73736.0}, {"date": "2026-01-07", "close": 11.95, "volume": 63357.0}, {"date": "2026-01-08", "close": 11.95, "volume": 67513.0}, {"date": "2026-01-09", "close": 11.98, "volume": 42553.0}, {"date": "2026-01-12", "close": 12.01, "volume": 60597.0}, {"date": "2026-01-13", "close": 12.05, "volume": 42604.0}, {"date": "2026-01-14", "close": 12.08, "volume": 63030.0}, {"date": "2026-01-15", "close": 12.32, "volume": 85271.0}, {"date": "2026-01-16", "close": 12.34, "volume": 61761.0}, {"date": "2026-01-20", "close": 12.22, "volume": 80328.0}, {"date": "2026-01-21", "close": 12.28, "volume": 42564.0}, {"date": "2026-01-22", "close": 12.52, "volume": 79993.0}, {"date": "2026-01-23", "close": 12.55, "volume": 71850.0}, {"date": "2026-01-26", "close": 12.44, "volume": 69701.0}, {"date": "2026-01-27", "close": 12.41, "volume": 79089.0}, {"date": "2026-01-28", "close": 12.46, "volume": 113073.0}, {"date": "2026-01-29", "close": 12.29, "volume": 42426.0}, {"date": "2026-01-30", "close": 12.28, "volume": 46075.0}, {"date": "2026-02-02", "close": 12.17, "volume": 93036.0}, {"date": "2026-02-03", "close": 12.09, "volume": 30533.0}, {"date": "2026-02-04", "close": 12.32, "volume": 35796.0}, {"date": "2026-02-05", "close": 12.17, "volume": 58782.0}, {"date": "2026-02-06", "close": 12.21, "volume": 104069.0}, {"date": "2026-02-09", "close": 12.02, "volume": 70108.0}, {"date": "2026-02-10", "close": 12.19, "volume": 33386.0}, {"date": "2026-02-11", "close": 12.09, "volume": 31204.0}, {"date": "2026-02-12", "close": 12.04, "volume": 50698.0}, {"date": "2026-02-13", "close": 12.1, "volume": 49098.0}, {"date": "2026-02-17", "close": 11.8, "volume": 96789.0}, {"date": "2026-02-18", "close": 11.94, "volume": 61569.0}, {"date": "2026-02-19", "close": 11.77, "volume": 41035.0}, {"date": "2026-02-20", "close": 11.45, "volume": 120259.0}, {"date": "2026-02-23", "close": 11.27, "volume": 76965.0}, {"date": "2026-02-24", "close": 11.315, "volume": 36139.0}, {"date": "2026-02-25", "close": 11.56, "volume": 38745.0}, {"date": "2026-02-26", "close": 11.59, "volume": 54063.0}, {"date": "2026-02-27", "close": 11.25, "volume": 49658.0}, {"date": "2026-03-02", "close": 11.58, "volume": 58976.0}, {"date": "2026-03-03", "close": 11.43, "volume": 71416.0}, {"date": "2026-03-04", "close": 11.47, "volume": 49813.0}, {"date": "2026-03-05", "close": 11.42, "volume": 60092.0}, {"date": "2026-03-06", "close": 9.92, "volume": 262312.0}, {"date": "2026-03-09", "close": 9.205, "volume": 384882.0}, {"date": "2026-03-10", "close": 9.05, "volume": 171243.0}, {"date": "2026-03-11", "close": 8.96, "volume": 143885.0}, {"date": "2026-03-12", "close": 8.53, "volume": 230212.0}, {"date": "2026-03-13", "close": 8.43, "volume": 211377.0}, {"date": "2026-03-16", "close": 7.94, "volume": 208466.0}, {"date": "2026-03-17", "close": 8.04, "volume": 106639.0}, {"date": "2026-03-18", "close": 7.8, "volume": 190101.0}, {"date": "2026-03-19", "close": 7.47, "volume": 216708.0}, {"date": "2026-03-20", "close": 7.34, "volume": 148320.0}, {"date": "2026-03-23", "close": 7.22, "volume": 251267.0}, {"date": "2026-03-24", "close": 7.45, "volume": 231719.0}, {"date": "2026-03-25", "close": 7.32, "volume": 166629.0}, {"date": "2026-03-26", "close": 7.51, "volume": 127148.0}, {"date": "2026-03-27", "close": 7.26, "volume": 151803.0}, {"date": "2026-03-30", "close": 7.43, "volume": 256517.0}, {"date": "2026-03-31", "close": 7.52, "volume": 100553.0}, {"date": "2026-04-01", "close": 7.55, "volume": 87815.0}, {"date": "2026-04-02", "close": 7.64, "volume": 78011.0}, {"date": "2026-04-06", "close": 7.86, "volume": 98852.0}, {"date": "2026-04-07", "close": 7.86, "volume": 81296.0}, {"date": "2026-04-08", "close": 7.9, "volume": 57638.0}, {"date": "2026-04-09", "close": 7.66, "volume": 118165.0}, {"date": "2026-04-10", "close": 7.97, "volume": 210223.0}, {"date": "2026-04-13", "close": 7.89, "volume": 161717.0}, {"date": "2026-04-14", "close": 7.8, "volume": 142316.0}, {"date": "2026-04-15", "close": 7.92, "volume": 98848.0}, {"date": "2026-04-16", "close": 8.02, "volume": 80688.0}, {"date": "2026-04-17", "close": 8.12, "volume": 79225.0}, {"date": "2026-04-20", "close": 8.1, "volume": 70489.0}, {"date": "2026-04-21", "close": 8.06, "volume": 83067.0}, {"date": "2026-04-22", "close": 7.93, "volume": 113564.0}, {"date": "2026-04-23", "close": 7.8, "volume": 62233.0}, {"date": "2026-04-24", "close": 7.77, "volume": 66358.0}, {"date": "2026-04-27", "close": 7.78, "volume": 53283.0}, {"date": "2026-04-28", "close": 7.82, "volume": 61404.0}, {"date": "2026-04-29", "close": 7.78, "volume": 52600.0}, {"date": "2026-04-30", "close": 7.89, "volume": 111957.0}, {"date": "2026-05-01", "close": 7.95, "volume": 115395.0}, {"date": "2026-05-04", "close": 8.02, "volume": 57212.0}, {"date": "2026-05-05", "close": 7.96, "volume": 53806.0}, {"date": "2026-05-06", "close": 7.9, "volume": 111532.0}, {"date": "2026-05-07", "close": 7.86, "volume": 98805.0}, {"date": "2026-05-08", "close": 8.35, "volume": 178415.0}, {"date": "2026-05-11", "close": 8.1, "volume": 79702.0}, {"date": "2026-05-12", "close": 8.04, "volume": 69645.0}, {"date": "2026-05-13", "close": 7.96, "volume": 125773.0}, {"date": "2026-05-14", "close": 7.87, "volume": 74852.0}, {"date": "2026-05-15", "close": 7.67, "volume": 82335.0}, {"date": "2026-05-18", "close": 7.62, "volume": 90597.0}, {"date": "2026-05-19", "close": 7.53, "volume": 64308.0}, {"date": "2026-05-20", "close": 7.62, "volume": 55452.0}, {"date": "2026-05-21", "close": 7.62, "volume": 33667.0}, {"date": "2026-05-22", "close": 7.515, "volume": 76981.0}, {"date": "2026-05-26", "close": 7.46, "volume": 79679.0}, {"date": "2026-05-27", "close": 7.46, "volume": 77966.0}, {"date": "2026-05-28", "close": 7.61, "volume": 28894.0}, {"date": "2026-05-29", "close": 7.52, "volume": 94532.0}, {"date": "2026-06-01", "close": 7.7, "volume": 117811.0}, {"date": "2026-06-02", "close": 7.74, "volume": 37379.0}, {"date": "2026-06-03", "close": 7.35, "volume": 81955.0}, {"date": "2026-06-04", "close": 7.43, "volume": 39054.0}, {"date": "2026-06-05", "close": 7.4, "volume": 168615.0}, {"date": "2026-06-08", "close": 7.37, "volume": 51443.0}, {"date": "2026-06-09", "close": 7.51, "volume": 41017.0}, {"date": "2026-06-10", "close": 7.61, "volume": 31132.0}, {"date": "2026-06-11", "close": 7.51, "volume": 55107.0}, {"date": "2026-06-12", "close": 7.46, "volume": 50387.0}, {"date": "2026-06-15", "close": 7.46, "volume": 27342.0}, {"date": "2026-06-16", "close": 7.45, "volume": 85942.0}, {"date": "2026-06-17", "close": 7.31, "volume": 38205.0}, {"date": "2026-06-18", "close": 7.26, "volume": 72308.0}, {"date": "2026-06-22", "close": 7.05, "volume": 133240.0}, {"date": "2026-06-23", "close": 7.05, "volume": 108757.0}, {"date": "2026-06-24", "close": 7.0, "volume": 85006.0}, {"date": "2026-06-25", "close": 7.15, "volume": 38070.0}, {"date": "2026-06-26", "close": 7.01, "volume": 94703.0}, {"date": "2026-06-29", "close": 7.08, "volume": 73694.0}, {"date": "2026-06-30", "close": 7.28, "volume": 56077.0}, {"date": "2026-07-01", "close": 7.37, "volume": 25114.0}, {"date": "2026-07-02", "close": 7.25, "volume": 74953.0}, {"date": "2026-07-06", "close": 7.42, "volume": 31551.0}, {"date": "2026-07-07", "close": 7.36, "volume": 96226.0}, {"date": "2026-07-08", "close": 7.25, "volume": 46748.0}, {"date": "2026-07-09", "close": 7.28, "volume": 31806.0}, {"date": "2026-07-10", "close": 7.37, "volume": 62941.0}, {"date": "2026-07-13", "close": 7.34, "volume": 33299.0}, {"date": "2026-07-14", "close": 7.3, "volume": 63930.0}, {"date": "2026-07-15", "close": 7.43, "volume": 36000.0}, {"date": "2026-07-16", "close": 7.37, "volume": 51701.0}, {"date": "2026-07-17", "close": 7.31, "volume": 35162.0}, {"date": "2026-07-20", "close": 7.15, "volume": 23786.0}, {"date": "2026-07-21", "close": 7.21, "volume": 28495.0}, {"date": "2026-07-22", "close": 7.05, "volume": 77109.0}, {"date": "2026-07-23", "close": 6.95, "volume": 41419.0}, {"date": "2026-07-24", "close": 7.02, "volume": 16981.0}, {"date": "2026-07-27", "close": 7.12, "volume": 45127.0}, {"date": "2026-07-28", "close": 7.13, "volume": 36688.0}, {"date": "2026-07-29", "close": 7.13, "volume": 41916.0}, {"date": "2026-07-30", "close": 7.24, "volume": 54854.0}, {"date": "2026-07-31", "close": 7.2, "volume": 42408.0}, {"date": "2026-08-03", "close": 7.38, "volume": 39006.0}, {"date": "2026-08-04", "close": 7.32, "volume": 33596.0}, {"date": "2026-08-05", "close": 7.34, "volume": 30644.0}, {"date": "2026-08-06", "close": 7.39, "volume": 150308.0}, {"date": "2026-08-07", "close": 7.5, "volume": 168201.0}], "refreshing": true}