{"ticker": "BCML", "overview": {"cik": "1730984", "ticker": "BCML", "name": "BayCom Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028892", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028707", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001730984-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001730984-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001322", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000452", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001730984-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024315", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024312", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024309", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024307", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001730984-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0000927089-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022388", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022386", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022384", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022382", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022341", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022339", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022337", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022333", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022329", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022326", "price_sensitive": false}]}, "description": "BayCom Corp trades as BCML on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 93 insider filings for the company, from August 2022 to August 2026. Across those, 5 insiders disclosed 9 open-market purchases totalling $1.73M against 4 sales totalling $1.33M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 1725686.55, "sell_n": 4, "sell_sum": 1327081.0, "net": 398605.55000000005, "insiders": 5, "first_date": "2022-08-22", "last_date": "2026-08-21"}, "metrics": {"ticker": "BCML", "has_prices": true, "as_of": "2026-09-18", "last": 30.1, "prev_close": 30.31, "change": -0.2099999999999973, "change_pct": -0.006928406466512613, "session_volume": 128358.0, "vwap_5": 30.15916189413979, "vwap_20": 30.145060646419704, "vwap_60": 31.406882632123427, "vwap_250": 30.654352578172123, "high_52w": 34.79, "low_52w": 27.21, "avg_volume_20": 51882.7, "sessions": 400, "market_cap": {"value": 328370441.7, "shares": 10909317.0, "as_of": "2026-05-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-028892", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29850.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028892/0001437749-26-028892-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001437749-26-028707", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29950.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028707/0001437749-26-028707-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001437749-26-026919", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Christopher F. Baron", "who_key": "Baron Christopher F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250717.5, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $251K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/2131631/000143774926026919/0001437749-26-026919-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001437749-26-025356", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150850.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926025356/0001437749-26-025356-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-001322", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "BayCom Corp", "who_key": "BayCom Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayCom Corp moves to a 4.9% passive stake in BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/0002100119-26-001322-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001437749-26-024315", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Kevin L. Thompson", "who_key": "Thompson Kevin L", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926024315/0001437749-26-024315-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001437749-26-024312", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Christopher F. Baron", "who_key": "Baron Christopher F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926024312/0001437749-26-024312-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001437749-26-024309", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "William J. Black", "who_key": "Black William J", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926024309/0001437749-26-024309-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001437749-26-024307", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Mary Therese Curley", "who_key": "Curley Mary Therese", "role": "EVP and Labor Services Div.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926024307/0001437749-26-024307-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001437749-26-022326", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Kevin L. Thompson", "who_key": "Thompson Kevin L", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022326/0001437749-26-022326-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022329", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Christopher F. Baron", "who_key": "Baron Christopher F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022329/0001437749-26-022329-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022333", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "William J. Black", "who_key": "Black William J", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022333/0001437749-26-022333-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022337", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022337/0001437749-26-022337-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022339", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Bhupen B. Amin", "who_key": "Amin Bhupen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022339/0001437749-26-022339-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022341", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Harpreet S. Chaudhary", "who_key": "Chaudhary Harpreet S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022341/0001437749-26-022341-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022382", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Syvia L. Magid", "who_key": "Magid Syvia L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022382/0001437749-26-022382-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022384", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022384/0001437749-26-022384-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022386", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Dennis Henry Guida Jr", "who_key": "Guida Dennis Henry Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022386/0001437749-26-022386-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-022388", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Lloyd W. Kendall Jr.", "who_key": "Kendall Lloyd W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926022388/0001437749-26-022388-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001437749-26-018390", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154700.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $155K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926018390/0001437749-26-018390-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "13DG-0000936872-26-000009", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 4.9% passive stake in BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001437749-26-015575", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "William J. Black", "who_key": "Black William J", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 998235.45, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $998K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926015575/0001437749-26-015575-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000185", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "BayCom Corp", "who_key": "BayCom Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayCom Corp crosses 5% of BCML (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/0002100119-26-000185-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001437749-26-007026", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926007026/0001437749-26-007026-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001437749-26-020121", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Felix Antonio Miranda Jr", "who_key": "Miranda Felix Antonio Jr", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926020121/0001437749-26-020121-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432882}, {"id": "0001437749-26-000412", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Mary Therese Curley", "who_key": "Curley Mary Therese", "role": "EVP and Labor Services Div.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926000412/0001437749-26-000412-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001437749-26-000415", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Izabella L. Zhu", "who_key": "Zhu Izabella L.", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926000415/0001437749-26-000415-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001437749-26-000596", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926000596/0001437749-26-000596-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001437749-26-000645", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Keary L. Colwell", "who_key": "Colwell Keary L.", "role": "Senior EVP, CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926000645/0001437749-26-000645-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001437749-26-000648", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Janet Lee King", "who_key": "King Janet Lee", "role": "Senior EVP and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BCML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926000648/0001437749-26-000648-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}], "recent_buys": [{"id": "0001437749-26-028892", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29850.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028892/0001437749-26-028892-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001437749-26-028707", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29950.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028707/0001437749-26-028707-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001437749-26-026919", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Christopher F. Baron", "who_key": "Baron Christopher F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250717.5, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $251K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/2131631/000143774926026919/0001437749-26-026919-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001437749-26-025356", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150850.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BCML draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926025356/0001437749-26-025356-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001437749-26-018390", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154700.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $155K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926018390/0001437749-26-018390-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001437749-26-015575", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "William J. Black", "who_key": "Black William J", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 998235.45, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $998K of BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926015575/0001437749-26-015575-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001437749-23-006451", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20163.33, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774923006451/0001437749-23-006451-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916082}, {"id": "0001437749-22-021953", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54149.520000000004, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021953/0001437749-22-021953-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186802}, {"id": "0001437749-22-021641", "src": "INSIDERS", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37070.75, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021641/0001437749-22-021641-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195442}], "institutional": [{"id": "13DG-0002100119-26-001322", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "BayCom Corp", "who_key": "BayCom Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayCom Corp moves to a 4.9% passive stake in BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/0002100119-26-001322-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000936872-26-000009", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 4.9% passive stake in BCML", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000185", "src": "13DG", "ticker": "BCML", "cik": "1730984", "company": "BayCom Corp", "company_raw": "BayCom Corp", "who": "BayCom Corp", "who_key": "BayCom Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BayCom Corp crosses 5% of BCML (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/0002100119-26-000185-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "BayCom Corp - Common Stock", "new_value": "BayCom Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001730984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001730984", "applied": 1, "detected_at": "2026-09-10T16:50:40.749850"}]}, "key_people": [{"who": "William J. Black", "who_key": "Black William J", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 998235.45, "sold": 0, "net": 998235.45, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 998235.45, "date": "2026-05-06", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926015575/0001437749-26-015575-index.htm"}], "latest": {"action": "BUY", "amount": 998235.45, "date": "2026-05-06", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926015575/0001437749-26-015575-index.htm"}}, {"who": "George J. Guarini", "who_key": "Guarini George J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 111383.6, "sold": 742500.0, "net": -631116.4, "trades": 4, "top_score": 47.1, "lean": "selling", "history": [{"action": "SELL", "amount": 742500.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774925005940/0001437749-25-005940-index.htm"}, {"action": "BUY", "amount": 20163.33, "date": "2023-03-13", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774923006451/0001437749-23-006451-index.htm"}, {"action": "BUY", "amount": 54149.520000000004, "date": "2022-09-06", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021953/0001437749-22-021953-index.htm"}, {"action": "BUY", "amount": 37070.75, "date": "2022-08-31", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021641/0001437749-22-021641-index.htm"}], "latest": {"action": "SELL", "amount": 742500.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774925005940/0001437749-25-005940-index.htm"}}, {"who": "Robert G. Laverne", "who_key": "Laverne Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59800.0, "sold": 584581.0, "net": -524781.0, "trades": 5, "top_score": 33.1, "lean": "selling", "history": [{"action": "BUY", "amount": 29850.0, "date": "2026-08-21", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028892/0001437749-26-028892-index.htm"}, {"action": "BUY", "amount": 29950.0, "date": "2026-08-20", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028707/0001437749-26-028707-index.htm"}, {"action": "SELL", "amount": 196500.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922026980/0001437749-22-026980-index.htm"}, {"action": "SELL", "amount": 167550.5, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021387/0001437749-22-021387-index.htm"}, {"action": "SELL", "amount": 220530.5, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774922021386/0001437749-22-021386-index.htm"}], "latest": {"action": "BUY", "amount": 29850.0, "date": "2026-08-21", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738152/000143774926028892/0001437749-26-028892-index.htm"}}, {"who": "Michael J. Perdue", "who_key": "PERDUE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 305550.0, "sold": 0, "net": 305550.0, "trades": 2, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 150850.0, "date": "2026-07-31", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926025356/0001437749-26-025356-index.htm"}, {"action": "BUY", "amount": 154700.0, "date": "2026-05-26", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926018390/0001437749-26-018390-index.htm"}], "latest": {"action": "BUY", "amount": 150850.0, "date": "2026-07-31", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1730984/000143774926025356/0001437749-26-025356-index.htm"}}, {"who": "Christopher F. Baron", "who_key": "Baron Christopher F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 250717.5, "sold": 0, "net": 250717.5, "trades": 1, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 250717.5, "date": "2026-08-10", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2131631/000143774926026919/0001437749-26-026919-index.htm"}], "latest": {"action": "BUY", "amount": 250717.5, "date": "2026-08-10", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2131631/000143774926026919/0001437749-26-026919-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 250717.5}, {"date": "2026-08-20", "net": 29950.0}, {"date": "2026-08-21", "net": 29850.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028892", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028707", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001730984-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001730984-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001322", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000452", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001730984-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024315", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024312", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024309", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024307", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001730984-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0000927089-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022388", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022386", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022384", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022382", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022341", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022339", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022337", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022333", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022329", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022326", "price_sensitive": false}], "performance": {"ticker": "BCML", "has_prices": true, "summary": {"n": 9, "avg": 0.21922412782266562, "win_rate": 0.5555555555555556, "best": 0.7520372526193249, "worst": -0.021774455638608976, "as_of": "2026-09-18"}, "buys": [{"who": "Laverne Robert G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29850.0, "date": "2026-08-21", "score": 33.0, "ref_price": 30.0, "return": 0.003333333333333381}, {"who": "Laverne Robert G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29950.0, "date": "2026-08-20", "score": 33.1, "ref_price": 30.07, "return": 0.000997672098437018}, {"who": "Baron Christopher F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250717.5, "date": "2026-08-10", "score": 68.8, "ref_price": 30.39, "return": -0.009542612701546533}, {"who": "PERDUE MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150850.0, "date": "2026-07-31", "score": 56.2, "ref_price": 30.18, "return": -0.002650762094101998}, {"who": "PERDUE MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154700.0, "date": "2026-05-26", "score": 41.3, "ref_price": 30.77, "return": -0.021774455638608976}, {"who": "Black William J", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chair, Director", "amount": 998235.45, "date": "2026-05-06", "score": 66.0, "ref_price": 30.1, "return": 0.0}, {"who": "Guarini George J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20163.33, "date": "2023-03-13", "score": 41.5, "ref_price": 17.18, "return": 0.7520372526193249}, {"who": "Guarini George J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54149.520000000004, "date": "2022-09-06", "score": 47.1, "ref_price": 18.43, "return": 0.6332067281606079}, {"who": "Guarini George J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 37070.75, "date": "2022-08-31", "score": 45.3, "ref_price": 18.61, "return": 0.617409994626545}]}, "price_series": [{"date": "2017-01-27", "close": 15.7, "volume": 2600.0}, {"date": "2017-01-30", "close": 15.9, "volume": 2225.0}, {"date": "2017-01-31", "close": 16.0, "volume": 1600.0}, {"date": "2017-02-01", "close": 16.05, "volume": 2500.0}, {"date": "2017-02-02", "close": 16.05, "volume": null}, {"date": "2017-02-03", "close": 16.1, "volume": 100.0}, {"date": "2017-02-06", "close": 16.1, "volume": 550.0}, {"date": "2017-02-07", "close": 16.1, "volume": null}, {"date": "2017-02-08", "close": 16.1, "volume": 2524.0}, {"date": "2017-02-09", "close": 16.15, "volume": 600.0}, {"date": "2017-02-10", "close": 16.15, "volume": null}, {"date": "2017-02-13", "close": 16.2, "volume": 4481.0}, {"date": "2017-02-14", "close": 16.249, "volume": 225.0}, {"date": "2017-02-15", "close": 16.2, "volume": 1000.0}, {"date": "2017-02-16", "close": 16.2, "volume": null}, {"date": "2017-02-17", "close": 16.2, "volume": null}, {"date": "2017-02-21", "close": 16.3, "volume": 475.0}, {"date": "2017-02-22", "close": 16.35, "volume": 100.0}, {"date": "2017-02-23", "close": 16.35, "volume": null}, {"date": "2017-02-24", "close": 16.3, "volume": 1450.0}, {"date": "2017-02-27", "close": 16.45, "volume": 720.0}, {"date": "2017-02-28", "close": 16.45, "volume": null}, {"date": "2017-03-01", "close": 16.7, "volume": 4935.0}, {"date": "2017-03-02", "close": 16.6, "volume": 1639.0}, {"date": "2017-03-03", "close": 16.6, "volume": 1500.0}, {"date": "2017-03-06", "close": 16.4, "volume": 3466.0}, {"date": "2017-03-07", "close": 16.4, "volume": null}, {"date": "2017-03-08", "close": 16.4, "volume": 421.0}, {"date": "2017-03-09", "close": 16.4, "volume": 600.0}, {"date": "2017-03-10", "close": 16.6, "volume": 500.0}, {"date": "2017-03-13", "close": 16.6, "volume": 500.0}, {"date": "2017-03-14", "close": 16.6, "volume": null}, {"date": "2017-03-15", "close": 16.25, "volume": 1000.0}, {"date": "2017-03-16", "close": 16.25, "volume": null}, {"date": "2017-03-17", "close": 16.75, "volume": 716.0}, {"date": "2017-03-20", "close": 16.75, "volume": 5354.0}, {"date": "2017-03-21", "close": 16.4, "volume": 1855.0}, {"date": "2017-03-22", "close": 16.2, "volume": 1200.0}, {"date": "2017-03-23", "close": 16.3, "volume": 4100.0}, {"date": "2017-03-24", "close": 16.3, "volume": 5585.0}, {"date": "2017-03-27", "close": 16.25, "volume": 1000.0}, {"date": "2017-03-28", "close": 16.25, "volume": null}, {"date": "2017-03-29", "close": 16.25, "volume": 4000.0}, {"date": "2017-03-30", "close": 16.4, "volume": 1033.0}, {"date": "2017-03-31", "close": 16.4, "volume": null}, {"date": "2017-04-03", "close": 16.4, "volume": null}, {"date": "2017-04-04", "close": 16.4, "volume": 3097.0}, {"date": "2017-04-05", "close": 16.6, "volume": 5629.0}, {"date": "2017-04-06", "close": 16.6, "volume": null}, {"date": "2017-04-07", "close": 16.6, "volume": null}, {"date": "2017-04-10", "close": 16.35, "volume": 1500.0}, {"date": "2017-04-11", "close": 16.35, "volume": null}, {"date": "2017-04-12", "close": 16.35, "volume": null}, {"date": "2017-04-13", "close": 16.7, "volume": 100.0}, {"date": "2017-04-17", "close": 16.4, "volume": 4300.0}, {"date": "2017-04-18", "close": 16.5, "volume": 2399.0}, {"date": "2017-04-19", "close": 16.5, "volume": 3805.0}, {"date": "2017-04-20", "close": 16.5, "volume": null}, {"date": "2017-04-21", "close": 16.55, "volume": 100.0}, {"date": "2017-04-24", "close": 16.8, "volume": 2439.0}, {"date": "2017-04-25", "close": 16.8, "volume": null}, {"date": "2017-04-26", "close": 16.8, "volume": null}, {"date": "2017-04-27", "close": 16.8, "volume": null}, {"date": "2017-04-28", "close": 16.8, "volume": null}, {"date": "2017-05-01", "close": 16.7, "volume": 49954.0}, {"date": "2017-05-02", "close": 16.7, "volume": null}, {"date": "2017-05-03", "close": 16.7, "volume": null}, {"date": "2017-05-04", "close": 16.7, "volume": null}, {"date": "2017-05-05", "close": 16.7, "volume": null}, {"date": "2017-05-08", "close": 16.7, "volume": null}, {"date": "2017-05-09", "close": 17.0, "volume": 32469.0}, {"date": "2017-05-10", "close": 17.2, "volume": 100.0}, {"date": "2017-05-11", "close": 17.0, "volume": 374.0}, {"date": "2017-05-12", "close": 17.0, "volume": null}, {"date": "2017-05-15", "close": 17.1, "volume": 335.0}, {"date": "2017-05-16", "close": 17.1, "volume": 600.0}, {"date": "2017-05-17", "close": 17.05, "volume": 43960.0}, {"date": "2017-05-18", "close": 17.05, "volume": 8528.0}, {"date": "2017-05-19", "close": 17.05, "volume": null}, {"date": "2017-05-22", "close": 17.05, "volume": null}, {"date": "2017-05-23", "close": 17.05, "volume": null}, {"date": "2017-05-24", "close": 17.0, "volume": 2068.0}, {"date": "2017-05-25", "close": 17.0, "volume": null}, {"date": "2017-05-26", "close": 17.0, "volume": null}, {"date": "2017-05-30", "close": 17.0, "volume": 1001.0}, {"date": "2017-05-31", "close": 17.15, "volume": 15790.0}, {"date": "2017-06-01", "close": 17.15, "volume": null}, {"date": "2017-06-02", "close": 17.05, "volume": 20740.0}, {"date": "2017-06-05", "close": 17.2, "volume": 1130.0}, {"date": "2017-06-06", "close": 17.1, "volume": 6000.0}, {"date": "2017-06-07", "close": 17.1, "volume": null}, {"date": "2017-06-08", "close": 17.25, "volume": 27709.0}, {"date": "2017-06-09", "close": 17.3, "volume": 5652.0}, {"date": "2017-06-12", "close": 17.3, "volume": null}, {"date": "2017-06-13", "close": 17.0, "volume": 4033.0}, {"date": "2017-06-14", "close": 17.05, "volume": 173.0}, {"date": "2017-06-15", "close": 17.05, "volume": null}, {"date": "2017-06-16", "close": 17.0, "volume": 3509.0}, {"date": "2017-06-19", "close": 17.0, "volume": null}, {"date": "2017-06-20", "close": 17.0, "volume": 2902.0}, {"date": "2017-06-21", "close": 17.0, "volume": null}, {"date": "2017-06-22", "close": 17.0, "volume": null}, {"date": "2017-06-23", "close": 16.95, "volume": 425.0}, {"date": "2017-06-26", "close": 16.9, "volume": 2100.0}, {"date": "2017-06-27", "close": 17.45, "volume": 1201.0}, {"date": "2017-06-28", "close": 17.45, "volume": null}, {"date": "2017-06-29", "close": 17.35, "volume": 1409.0}, {"date": "2017-06-30", "close": 17.45, "volume": 888.0}, {"date": "2017-07-03", "close": 17.45, "volume": 225.0}, {"date": "2017-07-05", "close": 17.3, "volume": 5193.0}, {"date": "2017-07-06", "close": 17.3, "volume": null}, {"date": "2017-07-07", "close": 17.15, "volume": 4150.0}, {"date": "2017-07-10", "close": 17.15, "volume": null}, {"date": "2017-07-11", "close": 17.15, "volume": 101.0}, {"date": "2017-07-12", "close": 17.1, "volume": 800.0}, {"date": "2017-07-13", "close": 17.1, "volume": null}, {"date": "2017-07-14", "close": 17.1, "volume": null}, {"date": "2017-07-17", "close": 17.1, "volume": null}, {"date": "2017-07-18", "close": 17.1, "volume": null}, {"date": "2017-07-19", "close": 17.1, "volume": null}, {"date": "2017-07-20", "close": 17.1, "volume": null}, {"date": "2017-07-21", "close": 17.0, "volume": 3540.0}, {"date": "2017-07-24", "close": 17.05, "volume": 2500.0}, {"date": "2017-07-25", "close": 17.02, "volume": 2006.0}, {"date": "2017-07-26", "close": 17.25, "volume": 6434.0}, {"date": "2017-07-27", "close": 17.25, "volume": 3224.0}, {"date": "2017-07-28", "close": 17.34, "volume": 4069.0}, {"date": "2017-07-31", "close": 17.34, "volume": null}, {"date": "2017-08-01", "close": 17.34, "volume": null}, {"date": "2017-08-02", "close": 17.34, "volume": null}, {"date": "2017-08-03", "close": 17.45, "volume": 450.0}, {"date": "2017-08-04", "close": 17.45, "volume": null}, {"date": "2017-08-07", "close": 17.26, "volume": 173.0}, {"date": "2017-08-08", "close": 17.27, "volume": 24667.0}, {"date": "2017-08-09", "close": 17.35, "volume": 2926.0}, {"date": "2017-08-10", "close": 17.35, "volume": 21400.0}, {"date": "2017-08-11", "close": 17.21, "volume": 1300.0}, {"date": "2017-08-14", "close": 17.25, "volume": 8174.0}, {"date": "2017-08-15", "close": 17.21, "volume": 2097.0}, {"date": "2017-08-16", "close": 17.24, "volume": 600.0}, {"date": "2017-08-17", "close": 17.21, "volume": 100.0}, {"date": "2017-08-18", "close": 17.21, "volume": null}, {"date": "2017-08-21", "close": 17.25, "volume": 1000.0}, {"date": "2017-08-22", "close": 17.25, "volume": 3160.0}, {"date": "2017-08-23", "close": 17.16, "volume": 2400.0}, {"date": "2017-08-24", "close": 17.25, "volume": 34429.0}, {"date": "2017-08-25", "close": 17.25, "volume": 5589.0}, {"date": "2017-08-28", "close": 17.2, "volume": 4000.0}, {"date": "2017-08-29", "close": 17.2, "volume": 2100.0}, {"date": "2017-08-30", "close": 17.15, "volume": 5662.0}, {"date": "2017-08-31", "close": 17.09, "volume": 8583.0}, {"date": "2017-09-01", "close": 17.2, "volume": 28184.0}, {"date": "2017-09-05", "close": 17.0, "volume": 6098.0}, {"date": "2017-09-06", "close": 17.05, "volume": 2448.0}, {"date": "2017-09-07", "close": 17.1, "volume": 2097.0}, {"date": "2017-09-08", "close": 17.0, "volume": 6268.0}, {"date": "2017-09-11", "close": 17.05, "volume": 26749.0}, {"date": "2017-09-12", "close": 17.05, "volume": 7050.0}, {"date": "2017-09-13", "close": 17.1, "volume": 34557.0}, {"date": "2017-09-14", "close": 17.1, "volume": 6276.0}, {"date": "2017-09-15", "close": 17.24, "volume": 9062.0}, {"date": "2017-09-18", "close": 17.1, "volume": 9469.0}, {"date": "2017-09-19", "close": 17.15, "volume": 850.0}, {"date": "2017-09-20", "close": 17.1, "volume": 20425.0}, {"date": "2017-09-21", "close": 17.2, "volume": 10959.0}, {"date": "2017-09-22", "close": 17.35, "volume": 23020.0}, {"date": "2017-09-25", "close": 17.35, "volume": 15990.0}, {"date": "2017-09-26", "close": 17.35, "volume": 29041.0}, {"date": "2017-09-27", "close": 17.5, "volume": 6550.0}, {"date": "2017-09-28", "close": 17.65, "volume": 2039.0}, {"date": "2017-09-29", "close": 18.0, "volume": 17110.0}, {"date": "2017-10-02", "close": 18.0, "volume": 41984.0}, {"date": "2017-10-03", "close": 18.0, "volume": 13154.0}, {"date": "2017-10-04", "close": 18.0, "volume": 15706.0}, {"date": "2017-10-05", "close": 18.0, "volume": 3725.0}, {"date": "2017-10-06", "close": 18.1, "volume": 2563.0}, {"date": "2017-10-09", "close": 18.239, "volume": 2500.0}, {"date": "2017-10-10", "close": 18.1, "volume": 5500.0}, {"date": "2017-10-11", "close": 18.2, "volume": 22298.0}, {"date": "2017-10-12", "close": 18.24, "volume": 3843.0}, {"date": "2017-10-13", "close": 18.2, "volume": 15406.0}, {"date": "2017-10-16", "close": 18.25, "volume": 10330.0}, {"date": "2017-10-17", "close": 18.25, "volume": null}, {"date": "2017-10-18", "close": 18.25, "volume": 5148.0}, {"date": "2017-10-19", "close": 18.4, "volume": 301.0}, {"date": "2017-10-20", "close": 18.3, "volume": 2377.0}, {"date": "2017-10-23", "close": 18.3, "volume": 550.0}, {"date": "2017-10-24", "close": 18.4, "volume": 19776.0}, {"date": "2017-10-25", "close": 18.4, "volume": null}, {"date": "2017-10-26", "close": 18.65, "volume": 31369.0}, {"date": "2017-10-27", "close": 18.65, "volume": 1445.0}, {"date": "2017-10-30", "close": 18.79, "volume": 14470.0}, {"date": "2017-10-31", "close": 18.95, "volume": 13000.0}, {"date": "2017-11-01", "close": 18.969, "volume": 1359.0}, {"date": "2017-11-02", "close": 19.05, "volume": 11434.0}, {"date": "2017-11-03", "close": 19.1, "volume": 9400.0}, {"date": "2017-11-06", "close": 19.2, "volume": 9550.0}, {"date": "2017-11-07", "close": 19.2, "volume": 1721.0}, {"date": "2017-11-08", "close": 19.0, "volume": 716.0}, {"date": "2017-11-09", "close": 19.0, "volume": null}, {"date": "2017-11-10", "close": 19.15, "volume": 1655.0}, {"date": "2017-11-13", "close": 19.0, "volume": 2257.0}, {"date": "2017-11-14", "close": 19.0, "volume": 627.0}, {"date": "2017-11-15", "close": 19.2, "volume": 3269.0}, {"date": "2017-11-16", "close": 19.2, "volume": 74010.0}, {"date": "2017-11-17", "close": 19.34, "volume": 427898.0}, {"date": "2017-11-20", "close": 19.3, "volume": 2239.0}, {"date": "2017-11-21", "close": 19.3, "volume": 100.0}, {"date": "2017-11-22", "close": 19.252, "volume": 646.0}, {"date": "2017-11-24", "close": 19.25, "volume": 100.0}, {"date": "2017-11-27", "close": 19.35, "volume": 12759.0}, {"date": "2017-11-28", "close": 19.3, "volume": 1000.0}, {"date": "2017-11-29", "close": 19.25, "volume": 7484.0}, {"date": "2017-11-30", "close": 19.25, "volume": 846.0}, {"date": "2017-12-01", "close": 19.25, "volume": 33634.0}, {"date": "2017-12-04", "close": 19.252, "volume": 53259.0}, {"date": "2017-12-05", "close": 19.3, "volume": 28882.0}, {"date": "2017-12-06", "close": 19.3, "volume": 21056.0}, {"date": "2017-12-07", "close": 19.3, "volume": null}, {"date": "2017-12-08", "close": 19.3, "volume": 8273.0}, {"date": "2017-12-11", "close": 19.35, "volume": 16000.0}, {"date": "2017-12-12", "close": 19.395, "volume": 500.0}, {"date": "2017-12-13", "close": 19.59, "volume": 46515.0}, {"date": "2017-12-14", "close": 19.5, "volume": 2791.0}, {"date": "2017-12-15", "close": 19.45, "volume": 3700.0}, {"date": "2017-12-18", "close": 19.45, "volume": 4020.0}, {"date": "2017-12-19", "close": 19.45, "volume": 2689.0}, {"date": "2017-12-20", "close": 19.4, "volume": 1938.0}, {"date": "2017-12-21", "close": 19.65, "volume": 330.0}, {"date": "2017-12-22", "close": 19.75, "volume": 7492.0}, {"date": "2017-12-26", "close": 19.35, "volume": 8382.0}, {"date": "2017-12-27", "close": 19.3, "volume": 7116.0}, {"date": "2017-12-28", "close": 19.325, "volume": 3675.0}, {"date": "2017-12-29", "close": 19.45, "volume": 11181.0}, {"date": "2018-01-02", "close": 19.45, "volume": 6487.0}, {"date": "2018-01-03", "close": 19.5, "volume": 694.0}, {"date": "2018-01-04", "close": 19.45, "volume": 1100.0}, {"date": "2018-01-05", "close": 19.25, "volume": 11500.0}, {"date": "2018-01-08", "close": 19.45, "volume": 300.0}, {"date": "2018-01-09", "close": 19.45, "volume": 406.0}, {"date": "2018-01-10", "close": 19.3, "volume": 1044.0}, {"date": "2018-01-11", "close": 19.73, "volume": 3841.0}, {"date": "2018-01-12", "close": 19.52, "volume": 2390.0}, {"date": "2018-01-16", "close": 19.62, "volume": 10101.0}, {"date": "2018-01-17", "close": 19.67, "volume": 5095.0}, {"date": "2018-01-18", "close": 19.7, "volume": 2600.0}, {"date": "2018-01-19", "close": 19.66, "volume": 6621.0}, {"date": "2018-01-22", "close": 19.69, "volume": 4866.0}, {"date": "2018-01-23", "close": 19.69, "volume": 2227.0}, {"date": "2018-01-24", "close": 19.7, "volume": 49343.0}, {"date": "2018-01-25", "close": 19.72, "volume": 3174.0}, {"date": "2018-01-26", "close": 19.7, "volume": 3175.0}, {"date": "2018-01-29", "close": 19.7, "volume": 2000.0}, {"date": "2018-01-30", "close": 19.67, "volume": 2700.0}, {"date": "2018-01-31", "close": 19.95, "volume": 125839.0}, {"date": "2018-02-01", "close": 20.5, "volume": 14866.0}, {"date": "2018-02-02", "close": 20.5, "volume": 35260.0}, {"date": "2018-02-05", "close": 20.45, "volume": 22663.0}, {"date": "2018-02-06", "close": 20.4, "volume": 8696.0}, {"date": "2018-02-07", "close": 20.35, "volume": 17242.0}, {"date": "2018-02-08", "close": 20.37, "volume": 8078.0}, {"date": "2018-02-09", "close": 20.4, "volume": 1800.0}, {"date": "2018-02-12", "close": 20.43, "volume": 45889.0}, {"date": "2018-02-13", "close": 20.55, "volume": 56188.0}, {"date": "2018-02-14", "close": 20.65, "volume": 51481.0}, {"date": "2018-02-15", "close": 20.75, "volume": 27555.0}, {"date": "2018-02-16", "close": 21.0, "volume": 34790.0}, {"date": "2018-02-20", "close": 21.7, "volume": 29469.0}, {"date": "2018-02-21", "close": 21.7, "volume": null}, {"date": "2018-02-22", "close": 21.75, "volume": 20734.0}, {"date": "2018-02-23", "close": 22.65, "volume": 153335.0}, {"date": "2018-02-26", "close": 22.65, "volume": 11036.0}, {"date": "2018-02-27", "close": 22.75, "volume": 84512.0}, {"date": "2018-02-28", "close": 22.75, "volume": 16200.0}, {"date": "2018-03-01", "close": 22.95, "volume": 10035.0}, {"date": "2018-03-02", "close": 22.85, "volume": 6249.0}, {"date": "2018-03-05", "close": 23.2, "volume": 7111.0}, {"date": "2018-03-06", "close": 23.1, "volume": 1104.0}, {"date": "2018-03-07", "close": 23.1, "volume": 1022.0}, {"date": "2018-03-08", "close": 23.35, "volume": 10912.0}, {"date": "2018-03-09", "close": 23.25, "volume": 7550.0}, {"date": "2018-03-12", "close": 23.35, "volume": 1342.0}, {"date": "2018-03-13", "close": 23.35, "volume": 4255.0}, {"date": "2018-03-14", "close": 23.35, "volume": null}, {"date": "2018-03-15", "close": 23.3, "volume": 6800.0}, {"date": "2018-03-16", "close": 23.3, "volume": 20795.0}, {"date": "2018-03-19", "close": 23.45, "volume": 3200.0}, {"date": "2018-03-20", "close": 23.26, "volume": 7700.0}, {"date": "2018-03-21", "close": 23.5, "volume": 1897.0}, {"date": "2018-03-22", "close": 23.25, "volume": 200.0}, {"date": "2018-03-23", "close": 23.25, "volume": null}, {"date": "2018-03-26", "close": 23.25, "volume": null}, {"date": "2018-03-27", "close": 23.25, "volume": null}, {"date": "2018-03-28", "close": 22.95, "volume": 900.0}, {"date": "2018-03-29", "close": 22.49, "volume": 4750.0}, {"date": "2018-04-02", "close": 22.3, "volume": 1132.0}, {"date": "2018-04-03", "close": 22.15, "volume": 7941.0}, {"date": "2018-04-04", "close": 22.0, "volume": 676.0}, {"date": "2018-04-05", "close": 22.0, "volume": null}, {"date": "2018-04-06", "close": 21.8, "volume": 3349.0}, {"date": "2018-04-09", "close": 21.35, "volume": 2922.0}, {"date": "2018-04-10", "close": 21.35, "volume": null}, {"date": "2018-04-11", "close": 21.36, "volume": 17919.0}, {"date": "2018-04-12", "close": 22.0, "volume": 124512.0}, {"date": "2018-04-13", "close": 22.5, "volume": 3941.0}, {"date": "2018-04-16", "close": 22.5, "volume": null}, {"date": "2018-04-17", "close": 22.7, "volume": 2921.0}, {"date": "2018-04-18", "close": 22.75, "volume": 720.0}, {"date": "2018-04-19", "close": 22.6, "volume": 2740.0}, {"date": "2018-04-20", "close": 22.5, "volume": 18487.0}, {"date": "2018-04-23", "close": 22.25, "volume": 45340.0}, {"date": "2018-04-24", "close": 22.25, "volume": 25470.0}, {"date": "2018-04-25", "close": 22.25, "volume": null}, {"date": "2018-04-26", "close": 22.25, "volume": null}, {"date": "2018-04-27", "close": 22.1, "volume": 2296.0}, {"date": "2018-04-30", "close": 22.0, "volume": 2055.0}, {"date": "2018-05-01", "close": 21.75, "volume": 5808.0}, {"date": "2018-05-02", "close": 22.2, "volume": 2026.0}, {"date": "2018-05-03", "close": 22.15, "volume": 1622.0}, {"date": "2018-05-04", "close": 23.0, "volume": 281618.0}, {"date": "2018-05-07", "close": 23.1, "volume": 56333.0}, {"date": "2018-05-08", "close": 22.7, "volume": 71299.0}, {"date": "2018-05-09", "close": 23.12, "volume": 25291.0}, {"date": "2018-05-10", "close": 23.1, "volume": 32551.0}, {"date": "2018-05-11", "close": 23.09, "volume": 48242.0}, {"date": "2018-05-14", "close": 23.2, "volume": 19242.0}, {"date": "2018-05-15", "close": 23.22, "volume": 11825.0}, {"date": "2018-05-16", "close": 23.18, "volume": 11275.0}, {"date": "2018-05-17", "close": 24.5, "volume": 62343.0}, {"date": "2018-05-18", "close": 24.2, "volume": 27267.0}, {"date": "2018-05-21", "close": 24.0, "volume": 30082.0}, {"date": "2018-05-22", "close": 23.98, "volume": 16781.0}, {"date": "2018-05-23", "close": 23.85, "volume": 12862.0}, {"date": "2018-05-24", "close": 23.84, "volume": 23956.0}, {"date": "2018-05-25", "close": 24.05, "volume": 43331.0}, {"date": "2018-05-29", "close": 23.89, "volume": 14588.0}, {"date": "2018-05-30", "close": 23.53, "volume": 14755.0}, {"date": "2018-05-31", "close": 24.0, "volume": 23155.0}, {"date": "2018-06-01", "close": 24.11, "volume": 71534.0}, {"date": "2018-06-04", "close": 25.21, "volume": 66332.0}, {"date": "2018-06-05", "close": 24.37, "volume": 58310.0}, {"date": "2018-06-06", "close": 24.69, "volume": 63079.0}, {"date": "2018-06-07", "close": 24.54, "volume": 54407.0}, {"date": "2018-06-08", "close": 24.66, "volume": 45510.0}, {"date": "2018-06-11", "close": 24.6, "volume": 77710.0}, {"date": "2018-06-12", "close": 25.21, "volume": 230087.0}, {"date": "2018-06-13", "close": 24.96, "volume": 87947.0}, {"date": "2018-06-14", "close": 24.1, "volume": 88689.0}, {"date": "2018-06-15", "close": 23.55, "volume": 200223.0}, {"date": "2018-06-18", "close": 23.81, "volume": 109372.0}, {"date": "2018-06-19", "close": 23.5, "volume": 60358.0}, {"date": "2018-06-20", "close": 23.78, "volume": 79695.0}, {"date": "2018-06-21", "close": 23.8, "volume": 40537.0}, {"date": "2018-06-22", "close": 24.38, "volume": 1219297.0}, {"date": "2018-06-25", "close": 24.66, "volume": 76173.0}, {"date": "2018-06-26", "close": 24.74, "volume": 49422.0}, {"date": "2018-06-27", "close": 24.71, "volume": 76845.0}, {"date": "2018-06-28", "close": 24.73, "volume": 219591.0}, {"date": "2018-06-29", "close": 24.75, "volume": 134302.0}, {"date": "2018-07-02", "close": 24.6, "volume": 117797.0}, {"date": "2018-07-03", "close": 24.38, "volume": 61191.0}, {"date": "2018-07-05", "close": 24.69, "volume": 24460.0}, {"date": "2018-07-06", "close": 24.72, "volume": 31529.0}, {"date": "2018-07-09", "close": 24.9, "volume": 47808.0}, {"date": "2018-07-10", "close": 25.06, "volume": 35294.0}, {"date": "2018-07-11", "close": 25.12, "volume": 23432.0}, {"date": "2018-07-12", "close": 25.0, "volume": 12480.0}, {"date": "2018-07-13", "close": 24.63, "volume": 21920.0}, {"date": "2018-07-16", "close": 24.32, "volume": 38337.0}, {"date": "2018-07-17", "close": 24.12, "volume": 9819.0}, {"date": "2018-07-18", "close": 23.91, "volume": 24453.0}, {"date": "2018-07-19", "close": 23.99, "volume": 20616.0}, {"date": "2018-07-20", "close": 23.9, "volume": 11736.0}, {"date": "2018-07-23", "close": 23.83, "volume": 7907.0}, {"date": "2018-07-24", "close": 24.27, "volume": 106771.0}, {"date": "2018-07-25", "close": 24.55, "volume": 65701.0}, {"date": "2018-07-26", "close": 24.42, "volume": 65857.0}, {"date": "2018-07-27", "close": 24.17, "volume": 84396.0}, {"date": "2018-07-30", "close": 24.3, "volume": 77109.0}, {"date": "2018-07-31", "close": 24.26, "volume": 37759.0}, {"date": "2018-08-01", "close": 24.67, "volume": 30786.0}, {"date": "2018-08-02", "close": 24.8, "volume": 25138.0}, {"date": "2018-08-03", "close": 25.08, "volume": 79363.0}, {"date": "2018-08-06", "close": 25.67, "volume": 79662.0}, {"date": "2018-08-07", "close": 26.08, "volume": 62313.0}, {"date": "2018-08-08", "close": 25.78, "volume": 39191.0}, {"date": "2018-08-09", "close": 26.22, "volume": 46427.0}, {"date": "2018-08-10", "close": 26.09, "volume": 39281.0}, {"date": "2018-08-13", "close": 26.31, "volume": 43898.0}, {"date": "2018-08-14", "close": 26.48, "volume": 26699.0}, {"date": "2018-08-15", "close": 26.51, "volume": 56284.0}, {"date": "2018-08-16", "close": 26.6, "volume": 44542.0}, {"date": "2018-08-17", "close": 26.64, "volume": 46698.0}, {"date": "2018-08-20", "close": 26.56, "volume": 48036.0}, {"date": "2018-08-21", "close": 26.53, "volume": 34062.0}, {"date": "2018-08-22", "close": 26.58, "volume": 15496.0}, {"date": "2018-08-23", "close": 26.71, "volume": 23741.0}, {"date": "2018-08-24", "close": 26.23, "volume": 32320.0}, {"date": "2018-08-27", "close": 26.27, "volume": 41128.0}, {"date": "2018-08-28", "close": 26.03, "volume": 7814.0}, {"date": "2018-08-29", "close": 26.0, "volume": 37961.0}, {"date": "2018-08-30", "close": 26.14, "volume": 33717.0}, {"date": "2018-08-31", "close": 26.2, "volume": 42545.0}, {"date": "2018-09-04", "close": 25.97, "volume": 17939.0}, {"date": "2018-09-05", "close": 25.97, "volume": 13158.0}, {"date": "2018-09-06", "close": 26.02, "volume": 21988.0}, {"date": "2018-09-07", "close": 26.18, "volume": 35183.0}, {"date": "2018-09-10", "close": 26.57, "volume": 42173.0}, {"date": "2018-09-11", "close": 26.44, "volume": 34159.0}, {"date": "2018-09-12", "close": 26.37, "volume": 43571.0}, {"date": "2018-09-13", "close": 26.29, "volume": 23180.0}, {"date": "2018-09-14", "close": 26.08, "volume": 25280.0}, {"date": "2018-09-17", "close": 25.84, "volume": 22098.0}, {"date": "2018-09-18", "close": 25.76, "volume": 60274.0}, {"date": "2018-09-19", "close": 25.71, "volume": 76246.0}, {"date": "2018-09-20", "close": 25.41, "volume": 11739.0}, {"date": "2018-09-21", "close": 25.23, "volume": 132513.0}, {"date": "2018-09-24", "close": 25.62, "volume": 109747.0}, {"date": "2018-09-25", "close": 25.57, "volume": 26054.0}, {"date": "2018-09-26", "close": 25.3, "volume": 15680.0}, {"date": "2018-09-27", "close": 25.63, "volume": 38439.0}, {"date": "2018-09-28", "close": 26.68, "volume": 28067.0}, {"date": "2018-10-01", "close": 26.26, "volume": 16242.0}, {"date": "2018-10-02", "close": 25.98, "volume": 34118.0}, {"date": "2018-10-03", "close": 25.56, "volume": 17217.0}, {"date": "2018-10-04", "close": 25.32, "volume": 25765.0}, {"date": "2018-10-05", "close": 26.06, "volume": 6782.0}, {"date": "2018-10-08", "close": 26.32, "volume": 55679.0}, {"date": "2018-10-09", "close": 26.28, "volume": 37038.0}, {"date": "2018-10-10", "close": 25.71, "volume": 6600.0}, {"date": "2018-10-11", "close": 26.17, "volume": 22427.0}, {"date": "2018-10-12", "close": 25.59, "volume": 54143.0}, {"date": "2018-10-15", "close": 26.17, "volume": 11194.0}, {"date": "2018-10-16", "close": 26.38, "volume": 19448.0}, {"date": "2018-10-17", "close": 25.85, "volume": 16211.0}, {"date": "2018-10-18", "close": 25.42, "volume": 11835.0}, {"date": "2018-10-19", "close": 24.75, "volume": 19137.0}, {"date": "2018-10-22", "close": 24.21, "volume": 17830.0}, {"date": "2018-10-23", "close": 24.71, "volume": 11886.0}, {"date": "2018-10-24", "close": 23.44, "volume": 48583.0}, {"date": "2018-10-25", "close": 23.25, "volume": 123958.0}, {"date": "2018-10-26", "close": 23.49, "volume": 140146.0}, {"date": "2018-10-29", "close": 23.4, "volume": 50755.0}, {"date": "2018-10-30", "close": 23.59, "volume": 63252.0}, {"date": "2018-10-31", "close": 24.19, "volume": 82883.0}, {"date": "2018-11-01", "close": 24.4, "volume": 30080.0}, {"date": "2018-11-02", "close": 23.99, "volume": 17434.0}, {"date": "2018-11-05", "close": 25.42, "volume": 29515.0}, {"date": "2018-11-06", "close": 24.55, "volume": 7136.0}, {"date": "2018-11-07", "close": 24.8, "volume": 25156.0}, {"date": "2018-11-08", "close": 25.02, "volume": 44957.0}, {"date": "2018-11-09", "close": 24.84, "volume": 21125.0}, {"date": "2018-11-12", "close": 24.72, "volume": 14887.0}, {"date": "2018-11-13", "close": 25.7, "volume": 54818.0}, {"date": "2018-11-14", "close": 25.18, "volume": 24552.0}, {"date": "2018-11-15", "close": 24.75, "volume": 23505.0}, {"date": "2018-11-16", "close": 24.32, "volume": 43648.0}, {"date": "2018-11-19", "close": 24.08, "volume": 35326.0}, {"date": "2018-11-20", "close": 23.54, "volume": 46707.0}, {"date": "2018-11-21", "close": 24.18, "volume": 69455.0}, {"date": "2018-11-23", "close": 24.48, "volume": 17556.0}, {"date": "2018-11-26", "close": 23.19, "volume": 23711.0}, {"date": "2018-11-27", "close": 23.1, "volume": 37044.0}, {"date": "2018-11-28", "close": 23.56, "volume": 10463.0}, {"date": "2018-11-29", "close": 23.54, "volume": 7509.0}, {"date": "2018-11-30", "close": 23.11, "volume": 34234.0}, {"date": "2018-12-03", "close": 23.6, "volume": 15876.0}, {"date": "2018-12-04", "close": 23.25, "volume": 50090.0}, {"date": "2018-12-06", "close": 23.57, "volume": 29134.0}, {"date": "2018-12-07", "close": 23.39, "volume": 43067.0}, {"date": "2018-12-10", "close": 22.63, "volume": 60612.0}, {"date": "2018-12-11", "close": 22.33, "volume": 24966.0}, {"date": "2018-12-12", "close": 22.27, "volume": 23288.0}, {"date": "2018-12-13", "close": 21.96, "volume": 54888.0}, {"date": "2018-12-14", "close": 21.81, "volume": 34399.0}, {"date": "2018-12-17", "close": 21.61, "volume": 47925.0}, {"date": "2018-12-18", "close": 21.42, "volume": 45972.0}, {"date": "2018-12-19", "close": 21.12, "volume": 39287.0}, {"date": "2018-12-20", "close": 20.31, "volume": 61901.0}, {"date": "2018-12-21", "close": 19.43, "volume": 83157.0}, {"date": "2018-12-24", "close": 19.65, "volume": 15882.0}, {"date": "2018-12-26", "close": 20.0, "volume": 24339.0}, {"date": "2018-12-27", "close": 20.47, "volume": 200038.0}, {"date": "2018-12-28", "close": 22.2, "volume": 44309.0}, {"date": "2018-12-31", "close": 23.09, "volume": 35680.0}, {"date": "2019-01-02", "close": 22.38, "volume": 28693.0}, {"date": "2019-01-03", "close": 22.65, "volume": 22287.0}, {"date": "2019-01-04", "close": 23.23, "volume": 26224.0}, {"date": "2019-01-07", "close": 23.69, "volume": 50582.0}, {"date": "2019-01-08", "close": 23.27, "volume": 23301.0}, {"date": "2019-01-09", "close": 23.28, "volume": 10185.0}, {"date": "2019-01-10", "close": 22.5, "volume": 5329.0}, {"date": "2019-01-11", "close": 22.5, "volume": 17741.0}, {"date": "2019-01-14", "close": 21.6, "volume": 20456.0}, {"date": "2019-01-15", "close": 21.79, "volume": 23318.0}, {"date": "2019-01-16", "close": 21.57, "volume": 31421.0}, {"date": "2019-01-17", "close": 22.0, "volume": 58664.0}, {"date": "2019-01-18", "close": 21.81, "volume": 8984.0}, {"date": "2019-01-22", "close": 21.46, "volume": 26245.0}, {"date": "2019-01-23", "close": 21.5, "volume": 10935.0}, {"date": "2019-01-24", "close": 20.9, "volume": 11353.0}, {"date": "2019-01-25", "close": 21.52, "volume": 13370.0}, {"date": "2019-01-28", "close": 21.65, "volume": 7965.0}, {"date": "2019-01-29", "close": 21.42, "volume": 6719.0}, {"date": "2019-01-30", "close": 21.75, "volume": 12928.0}, {"date": "2019-01-31", "close": 21.6, "volume": 9978.0}, {"date": "2019-02-01", "close": 21.11, "volume": 13027.0}, {"date": "2019-02-04", "close": 21.33, "volume": 28521.0}, {"date": "2019-02-05", "close": 21.08, "volume": 8485.0}, {"date": "2019-02-06", "close": 21.5, "volume": 4642.0}, {"date": "2019-02-07", "close": 21.69, "volume": 19627.0}, {"date": "2019-02-08", "close": 21.52, "volume": 9392.0}, {"date": "2019-02-11", "close": 21.65, "volume": 33382.0}, {"date": "2019-02-12", "close": 21.77, "volume": 184707.0}, {"date": "2019-02-13", "close": 21.9, "volume": 15453.0}, {"date": "2019-02-14", "close": 22.2, "volume": 16240.0}, {"date": "2019-02-15", "close": 23.0, "volume": 28541.0}, {"date": "2019-02-19", "close": 22.81, "volume": 28332.0}, {"date": "2019-02-20", "close": 22.87, "volume": 27380.0}, {"date": "2019-02-21", "close": 23.3, "volume": 14939.0}, {"date": "2019-02-22", "close": 23.2, "volume": 4532.0}, {"date": "2019-02-25", "close": 23.01, "volume": 5777.0}, {"date": "2019-02-26", "close": 23.17, "volume": 45547.0}, {"date": "2019-02-27", "close": 23.06, "volume": 19466.0}, {"date": "2019-02-28", "close": 23.07, "volume": 19306.0}, {"date": "2019-03-01", "close": 23.25, "volume": 8503.0}, {"date": "2019-03-04", "close": 22.71, "volume": 8092.0}, {"date": "2019-03-05", "close": 22.84, "volume": 49300.0}, {"date": "2019-03-06", "close": 22.85, "volume": 30464.0}, {"date": "2019-03-07", "close": 22.78, "volume": 17303.0}, {"date": "2019-03-08", "close": 22.7, "volume": 10657.0}, {"date": "2019-03-11", "close": 22.9, "volume": 10771.0}, {"date": "2019-03-12", "close": 22.71, "volume": 62855.0}, {"date": "2019-03-13", "close": 22.53, "volume": 12538.0}, {"date": "2019-03-14", "close": 22.4, "volume": 10290.0}, {"date": "2019-03-15", "close": 22.93, "volume": 59466.0}, {"date": "2019-03-18", "close": 23.17, "volume": 10606.0}, {"date": "2019-03-19", "close": 22.54, "volume": 9189.0}, {"date": "2019-03-20", "close": 22.04, "volume": 4816.0}, {"date": "2019-03-21", "close": 22.18, "volume": 8787.0}, {"date": "2019-03-22", "close": 20.8, "volume": 21879.0}, {"date": "2019-03-25", "close": 21.17, "volume": 4576.0}, {"date": "2019-03-26", "close": 21.0, "volume": 10458.0}, {"date": "2019-03-27", "close": 21.22, "volume": 7349.0}, {"date": "2019-03-28", "close": 21.95, "volume": 17129.0}, {"date": "2019-03-29", "close": 22.64, "volume": 55806.0}, {"date": "2019-04-01", "close": 22.55, "volume": 11210.0}, {"date": "2019-04-02", "close": 22.87, "volume": 10528.0}, {"date": "2019-04-03", "close": 22.66, "volume": 27295.0}, {"date": "2019-04-04", "close": 22.5, "volume": 5191.0}, {"date": "2019-04-05", "close": 22.97, "volume": 15517.0}, {"date": "2019-04-08", "close": 23.24, "volume": 20566.0}, {"date": "2019-04-09", "close": 22.65, "volume": 7642.0}, {"date": "2019-04-10", "close": 23.38, "volume": 10725.0}, {"date": "2019-04-11", "close": 22.74, "volume": 8376.0}, {"date": "2019-04-12", "close": 22.0, "volume": 15267.0}, {"date": "2019-04-15", "close": 22.38, "volume": 9935.0}, {"date": "2019-04-16", "close": 22.42, "volume": 10856.0}, {"date": "2019-04-17", "close": 22.75, "volume": 7965.0}, {"date": "2019-04-18", "close": 22.26, "volume": 6243.0}, {"date": "2019-04-22", "close": 22.27, "volume": 1898.0}, {"date": "2019-04-23", "close": 22.97, "volume": 13641.0}, {"date": "2019-04-24", "close": 23.02, "volume": 4728.0}, {"date": "2019-04-25", "close": 22.93, "volume": 3954.0}, {"date": "2019-04-26", "close": 22.85, "volume": 7216.0}, {"date": "2019-04-29", "close": 23.5, "volume": 9925.0}, {"date": "2019-04-30", "close": 23.05, "volume": 33812.0}, {"date": "2019-05-01", "close": 23.25, "volume": 20378.0}, {"date": "2019-05-02", "close": 23.26, "volume": 6651.0}, {"date": "2019-05-03", "close": 24.49, "volume": 8152.0}, {"date": "2019-05-06", "close": 24.79, "volume": 19436.0}, {"date": "2019-05-07", "close": 24.31, "volume": 4644.0}, {"date": "2019-05-08", "close": 24.6, "volume": 5386.0}, {"date": "2019-05-09", "close": 23.8, "volume": 7452.0}, {"date": "2019-05-10", "close": 23.52, "volume": 10073.0}, {"date": "2019-05-13", "close": 24.31, "volume": 17428.0}, {"date": "2019-05-14", "close": 24.5, "volume": 26698.0}, {"date": "2019-05-15", "close": 23.97, "volume": 5442.0}, {"date": "2019-05-16", "close": 24.1, "volume": 9575.0}, {"date": "2019-05-17", "close": 23.5, "volume": 35567.0}, {"date": "2019-05-20", "close": 23.47, "volume": 9188.0}, {"date": "2019-05-21", "close": 23.79, "volume": 12540.0}, {"date": "2019-05-22", "close": 23.23, "volume": 7369.0}, {"date": "2019-05-23", "close": 22.07, "volume": 16367.0}, {"date": "2019-05-24", "close": 22.32, "volume": 16172.0}, {"date": "2019-05-28", "close": 22.47, "volume": 5467.0}, {"date": "2019-05-29", "close": 21.97, "volume": 23145.0}, {"date": "2019-05-30", "close": 22.0, "volume": 12433.0}, {"date": "2019-05-31", "close": 21.86, "volume": 11362.0}, {"date": "2019-06-03", "close": 21.84, "volume": 8218.0}, {"date": "2019-06-04", "close": 21.78, "volume": 10330.0}, {"date": "2019-06-05", "close": 21.895, "volume": 8756.0}, {"date": "2019-06-06", "close": 21.71, "volume": 7999.0}, {"date": "2019-06-07", "close": 21.8, "volume": 6444.0}, {"date": "2019-06-10", "close": 21.84, "volume": 9812.0}, {"date": "2019-06-11", "close": 22.13, "volume": 6449.0}, {"date": "2019-06-12", "close": 22.6, "volume": 4523.0}, {"date": "2019-06-13", "close": 23.3, "volume": 12929.0}, {"date": "2019-06-14", "close": 23.01, "volume": 11287.0}, {"date": "2019-06-17", "close": 22.88, "volume": 20828.0}, {"date": "2019-06-18", "close": 21.98, "volume": 8178.0}, {"date": "2019-06-19", "close": 22.59, "volume": 8095.0}, {"date": "2019-06-20", "close": 22.44, "volume": 5000.0}, {"date": "2019-06-21", "close": 22.33, "volume": 24532.0}, {"date": "2019-06-24", "close": 22.12, "volume": 6810.0}, {"date": "2019-06-25", "close": 22.03, "volume": 6679.0}, {"date": "2019-06-26", "close": 21.76, "volume": 6869.0}, {"date": "2019-06-27", "close": 22.0, "volume": 13879.0}, {"date": "2019-06-28", "close": 21.9, "volume": 186891.0}, {"date": "2019-07-01", "close": 21.4, "volume": 7662.0}, {"date": "2019-07-02", "close": 22.26, "volume": 2712.0}, {"date": "2019-07-03", "close": 23.03, "volume": 5052.0}, {"date": "2019-07-05", "close": 23.37, "volume": 6217.0}, {"date": "2019-07-08", "close": 22.98, "volume": 3232.0}, {"date": "2019-07-09", "close": 23.28, "volume": 9829.0}, {"date": "2019-07-10", "close": 23.25, "volume": 21070.0}, {"date": "2019-07-11", "close": 23.25, "volume": 11706.0}, {"date": "2019-07-12", "close": 23.48, "volume": 22371.0}, {"date": "2019-07-15", "close": 23.28, "volume": 17659.0}, {"date": "2019-07-16", "close": 22.67, "volume": 19242.0}, {"date": "2019-07-17", "close": 22.57, "volume": 4951.0}, {"date": "2019-07-18", "close": 22.66, "volume": 4783.0}, {"date": "2019-07-19", "close": 21.9, "volume": 9029.0}, {"date": "2019-07-22", "close": 22.15, "volume": 9229.0}, {"date": "2019-07-23", "close": 22.02, "volume": 8427.0}, {"date": "2019-07-24", "close": 22.6, "volume": 18172.0}, {"date": "2019-07-25", "close": 22.43, "volume": 3876.0}, {"date": "2019-07-26", "close": 22.47, "volume": 26485.0}, {"date": "2019-07-29", "close": 22.81, "volume": 5300.0}, {"date": "2019-07-30", "close": 22.9, "volume": 16617.0}, {"date": "2019-07-31", "close": 22.9, "volume": 8599.0}, {"date": "2019-08-01", "close": 22.91, "volume": 10769.0}, {"date": "2019-08-02", "close": 22.74, "volume": 10834.0}, {"date": "2019-08-05", "close": 22.0, "volume": 15903.0}, {"date": "2019-08-06", "close": 21.86, "volume": 22559.0}, {"date": "2019-08-07", "close": 21.6, "volume": 4961.0}, {"date": "2019-08-08", "close": 21.73, "volume": 14194.0}, {"date": "2019-08-09", "close": 21.74, "volume": 18319.0}, {"date": "2019-08-12", "close": 21.8, "volume": 17442.0}, {"date": "2019-08-13", "close": 21.9, "volume": 9034.0}, {"date": "2019-08-14", "close": 21.8, "volume": 19708.0}, {"date": "2019-08-15", "close": 21.8, "volume": 17544.0}, {"date": "2019-08-16", "close": 22.25, "volume": 23966.0}, {"date": "2019-08-19", "close": 21.99, "volume": 13419.0}, {"date": "2019-08-20", "close": 21.91, "volume": 2110.0}, {"date": "2019-08-21", "close": 21.85, "volume": 23052.0}, {"date": "2019-08-22", "close": 21.75, "volume": 11828.0}, {"date": "2019-08-23", "close": 21.22, "volume": 35654.0}, {"date": "2019-08-26", "close": 21.38, "volume": 13209.0}, {"date": "2019-08-27", "close": 21.3, "volume": 13883.0}, {"date": "2019-08-28", "close": 21.3, "volume": 12695.0}, {"date": "2019-08-29", "close": 21.95, "volume": 17635.0}, {"date": "2019-08-30", "close": 22.1, "volume": 11789.0}, {"date": "2019-09-03", "close": 21.26, "volume": 11037.0}, {"date": "2019-09-04", "close": 21.34, "volume": 7540.0}, {"date": "2019-09-05", "close": 21.32, "volume": 11104.0}, {"date": "2019-09-06", "close": 20.53, "volume": 15016.0}, {"date": "2019-09-09", "close": 21.97, "volume": 63028.0}, {"date": "2019-09-10", "close": 21.87, "volume": 30609.0}, {"date": "2019-09-11", "close": 23.75, "volume": 39514.0}, {"date": "2019-09-12", "close": 23.99, "volume": 45579.0}, {"date": "2019-09-13", "close": 23.73, "volume": 37165.0}, {"date": "2019-09-16", "close": 24.13, "volume": 66774.0}, {"date": "2019-09-17", "close": 23.89, "volume": 38737.0}, {"date": "2019-09-18", "close": 23.75, "volume": 38064.0}, {"date": "2019-09-19", "close": 23.83, "volume": 45746.0}, {"date": "2019-09-20", "close": 23.03, "volume": 246367.0}, {"date": "2019-09-23", "close": 22.51, "volume": 25172.0}, {"date": "2019-09-24", "close": 22.56, "volume": 15794.0}, {"date": "2019-09-25", "close": 22.66, "volume": 12234.0}, {"date": "2019-09-26", "close": 22.36, "volume": 29417.0}, {"date": "2019-09-27", "close": 22.55, "volume": 14653.0}, {"date": "2019-09-30", "close": 22.71, "volume": 10973.0}, {"date": "2019-10-01", "close": 22.18, "volume": 241144.0}, {"date": "2019-10-02", "close": 22.18, "volume": 16777.0}, {"date": "2019-10-03", "close": 22.43, "volume": 14937.0}, {"date": "2019-10-04", "close": 22.13, "volume": 14810.0}, {"date": "2019-10-07", "close": 21.66, "volume": 11039.0}, {"date": "2019-10-08", "close": 21.01, "volume": 16093.0}, {"date": "2019-10-09", "close": 21.44, "volume": 14789.0}, {"date": "2019-10-10", "close": 21.8, "volume": 10379.0}, {"date": "2019-10-11", "close": 22.31, "volume": 56323.0}, {"date": "2019-10-14", "close": 22.35, "volume": 2689.0}, {"date": "2019-10-15", "close": 22.48, "volume": 4224.0}, {"date": "2019-10-16", "close": 22.32, "volume": 4435.0}, {"date": "2019-10-17", "close": 22.18, "volume": 10414.0}, {"date": "2019-10-18", "close": 22.18, "volume": 49697.0}, {"date": "2019-10-21", "close": 22.48, "volume": 12512.0}, {"date": "2019-10-22", "close": 22.23, "volume": 2865.0}, {"date": "2019-10-23", "close": 21.89, "volume": 64298.0}, {"date": "2019-10-24", "close": 21.88, "volume": 32722.0}, {"date": "2019-10-25", "close": 21.52, "volume": 29247.0}, {"date": "2019-10-28", "close": 21.76, "volume": 10718.0}, {"date": "2019-10-29", "close": 20.99, "volume": 34162.0}, {"date": "2019-10-30", "close": 21.15, "volume": 11654.0}, {"date": "2019-10-31", "close": 21.14, "volume": 61637.0}, {"date": "2019-11-01", "close": 21.66, "volume": 15804.0}, {"date": "2019-11-04", "close": 22.18, "volume": 136363.0}, {"date": "2019-11-05", "close": 21.81, "volume": 54863.0}, {"date": "2019-11-06", "close": 21.88, "volume": 24076.0}, {"date": "2019-11-07", "close": 21.85, "volume": 55101.0}, {"date": "2019-11-08", "close": 22.19, "volume": 92865.0}, {"date": "2019-11-11", "close": 22.26, "volume": 72354.0}, {"date": "2019-11-12", "close": 22.08, "volume": 108058.0}, {"date": "2019-11-13", "close": 22.19, "volume": 40916.0}, {"date": "2019-11-14", "close": 22.36, "volume": 22351.0}, {"date": "2019-11-15", "close": 22.28, "volume": 22361.0}, {"date": "2019-11-18", "close": 22.33, "volume": 14350.0}, {"date": "2019-11-19", "close": 22.19, "volume": 21965.0}, {"date": "2019-11-20", "close": 21.89, "volume": 27146.0}, {"date": "2019-11-21", "close": 22.14, "volume": 22068.0}, {"date": "2019-11-22", "close": 22.18, "volume": 12461.0}, {"date": "2019-11-25", "close": 22.24, "volume": 32255.0}, {"date": "2019-11-26", "close": 22.2, "volume": 11314.0}, {"date": "2019-11-27", "close": 22.37, "volume": 9862.0}, {"date": "2019-11-29", "close": 21.96, "volume": 12623.0}, {"date": "2019-12-02", "close": 22.03, "volume": 18242.0}, {"date": "2019-12-03", "close": 22.02, "volume": 9726.0}, {"date": "2019-12-04", "close": 21.99, "volume": 13607.0}, {"date": "2019-12-05", "close": 22.02, "volume": 45110.0}, {"date": "2019-12-06", "close": 22.44, "volume": 27446.0}, {"date": "2019-12-09", "close": 22.06, "volume": 18077.0}, {"date": "2019-12-10", "close": 22.06, "volume": 40905.0}, {"date": "2019-12-11", "close": 22.33, "volume": 46503.0}, {"date": "2019-12-12", "close": 22.24, "volume": 25098.0}, {"date": "2019-12-13", "close": 22.49, "volume": 12322.0}, {"date": "2019-12-16", "close": 22.16, "volume": 32458.0}, {"date": "2019-12-17", "close": 22.09, "volume": 19139.0}, {"date": "2019-12-18", "close": 21.99, "volume": 31388.0}, {"date": "2019-12-19", "close": 22.24, "volume": 52968.0}, {"date": "2019-12-20", "close": 22.29, "volume": 280648.0}, {"date": "2019-12-23", "close": 22.29, "volume": 32236.0}, {"date": "2019-12-24", "close": 22.56, "volume": 221774.0}, {"date": "2019-12-26", "close": 22.92, "volume": 43486.0}, {"date": "2019-12-27", "close": 22.89, "volume": 20034.0}, {"date": "2019-12-30", "close": 22.58, "volume": 20210.0}, {"date": "2019-12-31", "close": 22.74, "volume": 66512.0}, {"date": "2020-01-02", "close": 22.6, "volume": 28870.0}, {"date": "2020-01-03", "close": 22.3, "volume": 19812.0}, {"date": "2020-01-06", "close": 22.16, "volume": 23053.0}, {"date": "2020-01-07", "close": 22.0, "volume": 50888.0}, {"date": "2020-01-08", "close": 22.01, "volume": 25821.0}, {"date": "2020-01-09", "close": 22.08, "volume": 38680.0}, {"date": "2020-01-10", "close": 22.16, "volume": 61259.0}, {"date": "2020-01-13", "close": 22.11, "volume": 93051.0}, {"date": "2020-01-14", "close": 22.23, "volume": 61363.0}, {"date": "2020-01-15", "close": 22.27, "volume": 36524.0}, {"date": "2020-01-16", "close": 22.46, "volume": 355333.0}, {"date": "2020-01-17", "close": 22.55, "volume": 62049.0}, {"date": "2020-01-21", "close": 22.71, "volume": 51636.0}, {"date": "2020-01-22", "close": 22.67, "volume": 22072.0}, {"date": "2020-01-23", "close": 22.62, "volume": 18645.0}, {"date": "2020-01-24", "close": 22.39, "volume": 45217.0}, {"date": "2020-01-27", "close": 22.25, "volume": 25125.0}, {"date": "2020-01-28", "close": 22.33, "volume": 43335.0}, {"date": "2020-01-29", "close": 22.42, "volume": 36373.0}, {"date": "2020-01-30", "close": 22.96, "volume": 20280.0}, {"date": "2020-01-31", "close": 22.46, "volume": 52897.0}, {"date": "2020-02-03", "close": 22.86, "volume": 134555.0}, {"date": "2020-02-04", "close": 23.11, "volume": 54267.0}, {"date": "2020-02-05", "close": 23.36, "volume": 20432.0}, {"date": "2020-02-06", "close": 23.36, "volume": 12919.0}, {"date": "2020-02-07", "close": 23.09, "volume": 189153.0}, {"date": "2020-02-10", "close": 22.97, "volume": 21007.0}, {"date": "2020-02-11", "close": 23.21, "volume": 32770.0}, {"date": "2020-02-12", "close": 23.26, "volume": 49854.0}, {"date": "2020-02-13", "close": 23.11, "volume": 35083.0}, {"date": "2020-02-14", "close": 22.83, "volume": 22903.0}, {"date": "2020-02-18", "close": 22.52, "volume": 12218.0}, {"date": "2020-02-19", "close": 22.64, "volume": 14937.0}, {"date": "2020-02-20", "close": 22.72, "volume": 15632.0}, {"date": "2020-02-21", "close": 22.46, "volume": 33397.0}, {"date": "2020-02-24", "close": 22.2, "volume": 25379.0}, {"date": "2020-02-25", "close": 22.09, "volume": 36468.0}, {"date": "2020-02-26", "close": 22.38, "volume": 39307.0}, {"date": "2020-02-27", "close": 20.75, "volume": 44844.0}, {"date": "2020-02-28", "close": 21.31, "volume": 86499.0}, {"date": "2020-03-02", "close": 21.4, "volume": 30826.0}, {"date": "2020-03-03", "close": 19.99, "volume": 38090.0}, {"date": "2020-03-04", "close": 20.13, "volume": 25507.0}, {"date": "2020-03-05", "close": 18.88, "volume": 30668.0}, {"date": "2020-03-06", "close": 18.86, "volume": 21717.0}, {"date": "2020-03-09", "close": 16.11, "volume": 29359.0}, {"date": "2020-03-10", "close": 16.83, "volume": 31436.0}, {"date": "2020-03-11", "close": 17.26, "volume": 46713.0}, {"date": "2020-03-12", "close": 15.76, "volume": 60855.0}, {"date": "2020-03-13", "close": 16.13, "volume": 102037.0}, {"date": "2020-03-16", "close": 15.28, "volume": 83598.0}, {"date": "2020-03-17", "close": 14.0, "volume": 328336.0}, {"date": "2020-03-18", "close": 11.07, "volume": 49980.0}, {"date": "2020-03-19", "close": 15.2, "volume": 61075.0}, {"date": "2020-03-20", "close": 13.53, "volume": 124535.0}, {"date": "2020-03-23", "close": 12.16, "volume": 22166.0}, {"date": "2020-03-24", "close": 12.81, "volume": 45399.0}, {"date": "2020-03-25", "close": 12.67, "volume": 15052.0}, {"date": "2020-03-26", "close": 12.99, "volume": 23267.0}, {"date": "2020-03-27", "close": 12.41, "volume": 25584.0}, {"date": "2020-03-30", "close": 12.53, "volume": 15644.0}, {"date": "2020-03-31", "close": 12.05, "volume": 130794.0}, {"date": "2020-04-01", "close": 11.73, "volume": 63048.0}, {"date": "2020-04-02", "close": 11.6, "volume": 35530.0}, {"date": "2020-04-03", "close": 11.1, "volume": 30207.0}, {"date": "2020-04-06", "close": 11.3, "volume": 111963.0}, {"date": "2020-04-07", "close": 11.24, "volume": 661303.0}, {"date": "2020-04-08", "close": 11.27, "volume": 45488.0}, {"date": "2020-04-09", "close": 12.85, "volume": 154263.0}, {"date": "2020-04-13", "close": 12.11, "volume": 15503.0}, {"date": "2020-04-14", "close": 12.21, "volume": 46724.0}, {"date": "2020-04-15", "close": 11.3, "volume": 20250.0}, {"date": "2020-04-16", "close": 11.16, "volume": 37934.0}, {"date": "2020-04-17", "close": 12.22, "volume": 30524.0}, {"date": "2020-04-20", "close": 11.71, "volume": 9399.0}, {"date": "2020-04-21", "close": 11.95, "volume": 20834.0}, {"date": "2020-04-22", "close": 11.45, "volume": 25955.0}, {"date": "2020-04-23", "close": 11.15, "volume": 18388.0}, {"date": "2020-04-24", "close": 10.96, "volume": 19980.0}, {"date": "2020-04-27", "close": 11.31, "volume": 30287.0}, {"date": "2020-04-28", "close": 11.81, "volume": 36107.0}, {"date": "2020-04-29", "close": 13.0, "volume": 104659.0}, {"date": "2020-04-30", "close": 12.33, "volume": 57694.0}, {"date": "2020-05-01", "close": 12.45, "volume": 195778.0}, {"date": "2020-05-04", "close": 12.8, "volume": 260755.0}, {"date": "2020-05-05", "close": 12.31, "volume": 50697.0}, {"date": "2020-05-06", "close": 11.99, "volume": 45935.0}, {"date": "2020-05-07", "close": 11.61, "volume": 49987.0}, {"date": "2020-05-08", "close": 12.18, "volume": 50759.0}, {"date": "2020-05-11", "close": 11.92, "volume": 52976.0}, {"date": "2020-05-12", "close": 11.35, "volume": 89050.0}, {"date": "2020-05-13", "close": 10.94, "volume": 185961.0}, {"date": "2020-05-14", "close": 10.38, "volume": 49285.0}, {"date": "2020-05-15", "close": 10.68, "volume": 38039.0}, {"date": "2020-05-18", "close": 11.75, "volume": 50490.0}, {"date": "2020-05-19", "close": 11.12, "volume": 26056.0}, {"date": "2020-05-20", "close": 12.45, "volume": 29563.0}, {"date": "2020-05-21", "close": 12.35, "volume": 21211.0}, {"date": "2020-05-22", "close": 12.15, "volume": 11527.0}, {"date": "2020-05-26", "close": 12.81, "volume": 35327.0}, {"date": "2020-05-27", "close": 14.28, "volume": 36630.0}, {"date": "2020-05-28", "close": 13.04, "volume": 25506.0}, {"date": "2020-05-29", "close": 13.18, "volume": 17299.0}, {"date": "2020-06-01", "close": 12.88, "volume": 28266.0}, {"date": "2020-06-02", "close": 12.73, "volume": 16933.0}, {"date": "2020-06-03", "close": 13.18, "volume": 63723.0}, {"date": "2020-06-04", "close": 13.69, "volume": 36742.0}, {"date": "2020-06-05", "close": 14.06, "volume": 46626.0}, {"date": "2020-06-08", "close": 15.16, "volume": 35029.0}, {"date": "2020-06-09", "close": 14.97, "volume": 35907.0}, {"date": "2020-06-10", "close": 14.43, "volume": 17607.0}, {"date": "2020-06-11", "close": 12.67, "volume": 28444.0}, {"date": "2020-06-12", "close": 13.19, "volume": 28826.0}, {"date": "2020-06-15", "close": 13.0, "volume": 25032.0}, {"date": "2020-06-16", "close": 13.44, "volume": 30929.0}, {"date": "2020-06-17", "close": 13.11, "volume": 14055.0}, {"date": "2020-06-18", "close": 12.81, "volume": 14557.0}, {"date": "2020-06-19", "close": 13.19, "volume": 64783.0}, {"date": "2020-06-22", "close": 13.25, "volume": 26307.0}, {"date": "2020-06-23", "close": 13.09, "volume": 18929.0}, {"date": "2020-06-24", "close": 12.32, "volume": 13293.0}, {"date": "2020-06-25", "close": 12.64, "volume": 17843.0}, {"date": "2020-06-26", "close": 11.86, "volume": 136683.0}, {"date": "2020-06-29", "close": 12.83, "volume": 35967.0}, {"date": "2020-06-30", "close": 12.91, "volume": 23522.0}, {"date": "2020-07-01", "close": 12.62, "volume": 17367.0}, {"date": "2020-07-02", "close": 12.41, "volume": 19692.0}, {"date": "2020-07-06", "close": 12.69, "volume": 28770.0}, {"date": "2020-07-07", "close": 11.88, "volume": 13171.0}, {"date": "2020-07-08", "close": 11.77, "volume": 14526.0}, {"date": "2020-07-09", "close": 11.05, "volume": 35494.0}, {"date": "2020-07-10", "close": 11.9, "volume": 16928.0}, {"date": "2020-07-13", "close": 11.72, "volume": 31048.0}, {"date": "2020-07-14", "close": 11.98, "volume": 6315.0}, {"date": "2020-07-15", "close": 12.57, "volume": 31654.0}, {"date": "2020-07-16", "close": 12.4, "volume": 15281.0}, {"date": "2020-07-17", "close": 12.37, "volume": 23739.0}, {"date": "2020-07-20", "close": 12.01, "volume": 23531.0}, {"date": "2020-07-21", "close": 12.45, "volume": 28646.0}, {"date": "2020-07-22", "close": 12.17, "volume": 9167.0}, {"date": "2020-07-23", "close": 11.64, "volume": 6803.0}, {"date": "2020-07-24", "close": 11.77, "volume": 6703.0}, {"date": "2020-07-27", "close": 11.82, "volume": 8696.0}, {"date": "2020-07-28", "close": 11.6, "volume": 7378.0}, {"date": "2020-07-29", "close": 11.4, "volume": 15172.0}, {"date": "2020-07-30", "close": 11.1, "volume": 9478.0}, {"date": "2020-07-31", "close": 10.28, "volume": 34101.0}, {"date": "2020-08-03", "close": 10.38, "volume": 29349.0}, {"date": "2020-08-04", "close": 10.48, "volume": 11914.0}, {"date": "2020-08-05", "close": 10.8, "volume": 13278.0}, {"date": "2020-08-06", "close": 10.48, "volume": 13557.0}, {"date": "2020-08-07", "close": 10.56, "volume": 10810.0}, {"date": "2020-08-10", "close": 11.3, "volume": 39405.0}, {"date": "2020-08-11", "close": 11.43, "volume": 30129.0}, {"date": "2020-08-12", "close": 11.54, "volume": 93010.0}, {"date": "2020-08-13", "close": 11.36, "volume": 11727.0}, {"date": "2020-08-14", "close": 11.58, "volume": 26698.0}, {"date": "2020-08-17", "close": 11.54, "volume": 36442.0}, {"date": "2020-08-18", "close": 11.28, "volume": 17214.0}, {"date": "2020-08-19", "close": 11.46, "volume": 13565.0}, {"date": "2020-08-20", "close": 11.29, "volume": 21320.0}, {"date": "2020-08-21", "close": 11.19, "volume": 60034.0}, {"date": "2020-08-24", "close": 11.48, "volume": 14521.0}, {"date": "2020-08-25", "close": 11.34, "volume": 21306.0}, {"date": "2020-08-26", "close": 11.48, "volume": 17379.0}, {"date": "2020-08-27", "close": 11.5, "volume": 18419.0}, {"date": "2020-08-28", "close": 11.58, "volume": 28466.0}, {"date": "2020-08-31", "close": 11.585, "volume": 36125.0}, {"date": "2020-09-01", "close": 11.54, "volume": 33275.0}, {"date": "2020-09-02", "close": 11.53, "volume": 54012.0}, {"date": "2020-09-03", "close": 11.63, "volume": 40844.0}, {"date": "2020-09-04", "close": 11.88, "volume": 13361.0}, {"date": "2020-09-08", "close": 11.91, "volume": 23880.0}, {"date": "2020-09-09", "close": 12.0, "volume": 19146.0}, {"date": "2020-09-10", "close": 11.75, "volume": 13629.0}, {"date": "2020-09-11", "close": 11.58, "volume": 40258.0}, {"date": "2020-09-14", "close": 11.45, "volume": 13190.0}, {"date": "2020-09-15", "close": 11.11, "volume": 16308.0}, {"date": "2020-09-16", "close": 11.25, "volume": 32051.0}, {"date": "2020-09-17", "close": 11.35, "volume": 22022.0}, {"date": "2020-09-18", "close": 11.6, "volume": 86107.0}, {"date": "2020-09-21", "close": 10.87, "volume": 31849.0}, {"date": "2020-09-22", "close": 10.85, "volume": 18105.0}, {"date": "2020-09-23", "close": 10.4, "volume": 27441.0}, {"date": "2020-09-24", "close": 10.16, "volume": 13171.0}, {"date": "2020-09-25", "close": 10.1, "volume": 23005.0}, {"date": "2020-09-28", "close": 10.55, "volume": 15565.0}, {"date": "2020-09-29", "close": 10.4, "volume": 9878.0}, {"date": "2020-09-30", "close": 10.3, "volume": 9506.0}, {"date": "2020-10-01", "close": 10.67, "volume": 17461.0}, {"date": "2020-10-02", "close": 11.23, "volume": 8768.0}, {"date": "2020-10-05", "close": 11.46, "volume": 19500.0}, {"date": "2020-10-06", "close": 11.74, "volume": 15116.0}, {"date": "2020-10-07", "close": 12.49, "volume": 17199.0}, {"date": "2020-10-08", "close": 12.24, "volume": 12426.0}, {"date": "2020-10-09", "close": 12.35, "volume": 41099.0}, {"date": "2020-10-12", "close": 12.06, "volume": 4238.0}, {"date": "2020-10-13", "close": 12.0, "volume": 22903.0}, {"date": "2020-10-14", "close": 11.95, "volume": 8245.0}, {"date": "2020-10-15", "close": 12.44, "volume": 7423.0}, {"date": "2020-10-16", "close": 12.38, "volume": 10622.0}, {"date": "2020-10-19", "close": 11.77, "volume": 2705.0}, {"date": "2020-10-20", "close": 12.1, "volume": 17675.0}, {"date": "2020-10-21", "close": 12.05, "volume": 7506.0}, {"date": "2020-10-22", "close": 12.14, "volume": 25151.0}, {"date": "2020-10-23", "close": 12.34, "volume": 4581.0}, {"date": "2020-10-26", "close": 11.93, "volume": 48223.0}, {"date": "2020-10-27", "close": 11.65, "volume": 26799.0}, {"date": "2020-10-28", "close": 10.97, "volume": 30604.0}, {"date": "2020-10-29", "close": 11.08, "volume": 30079.0}, {"date": "2020-10-30", "close": 11.1, "volume": 112086.0}, {"date": "2020-11-02", "close": 11.66, "volume": 15294.0}, {"date": "2020-11-03", "close": 12.44, "volume": 22032.0}, {"date": "2020-11-04", "close": 11.75, "volume": 7755.0}, {"date": "2020-11-05", "close": 12.34, "volume": 13844.0}, {"date": "2020-11-06", "close": 12.09, "volume": 65416.0}, {"date": "2020-11-09", "close": 13.3, "volume": 35420.0}, {"date": "2020-11-10", "close": 14.09, "volume": 24556.0}, {"date": "2020-11-11", "close": 14.29, "volume": 25033.0}, {"date": "2020-11-12", "close": 13.41, "volume": 9238.0}, {"date": "2020-11-13", "close": 13.51, "volume": 71903.0}, {"date": "2020-11-16", "close": 14.71, "volume": 18913.0}, {"date": "2020-11-17", "close": 14.65, "volume": 18460.0}, {"date": "2020-11-18", "close": 14.35, "volume": 16708.0}, {"date": "2020-11-19", "close": 14.72, "volume": 10400.0}, {"date": "2020-11-20", "close": 14.87, "volume": 113845.0}, {"date": "2020-11-23", "close": 15.01, "volume": 46707.0}, {"date": "2020-11-24", "close": 15.84, "volume": 26855.0}, {"date": "2020-11-25", "close": 15.65, "volume": 7765.0}, {"date": "2020-11-27", "close": 15.64, "volume": 5865.0}, {"date": "2020-11-30", "close": 14.4, "volume": 13299.0}, {"date": "2020-12-01", "close": 14.82, "volume": 19801.0}, {"date": "2020-12-02", "close": 15.23, "volume": 17894.0}, {"date": "2020-12-03", "close": 15.09, "volume": 5465.0}, {"date": "2020-12-04", "close": 15.36, "volume": 25748.0}, {"date": "2020-12-07", "close": 14.85, "volume": 21715.0}, {"date": "2020-12-08", "close": 15.34, "volume": 38652.0}, {"date": "2020-12-09", "close": 15.0, "volume": 20944.0}, {"date": "2020-12-10", "close": 14.82, "volume": 198002.0}, {"date": "2020-12-11", "close": 14.77, "volume": 16706.0}, {"date": "2020-12-14", "close": 14.65, "volume": 16007.0}, {"date": "2020-12-15", "close": 15.06, "volume": 15568.0}, {"date": "2020-12-16", "close": 15.24, "volume": 22192.0}, {"date": "2020-12-17", "close": 15.43, "volume": 21141.0}, {"date": "2020-12-18", "close": 15.39, "volume": 59896.0}, {"date": "2020-12-21", "close": 15.04, "volume": 18821.0}, {"date": "2020-12-22", "close": 14.94, "volume": 9988.0}, {"date": "2020-12-23", "close": 14.9, "volume": 23185.0}, {"date": "2020-12-24", "close": 14.93, "volume": 4442.0}, {"date": "2020-12-28", "close": 15.02, "volume": 18429.0}, {"date": "2020-12-29", "close": 15.0, "volume": 12214.0}, {"date": "2020-12-30", "close": 15.49, "volume": 15800.0}, {"date": "2020-12-31", "close": 15.17, "volume": 9490.0}, {"date": "2021-01-04", "close": 14.94, "volume": 20366.0}, {"date": "2021-01-05", "close": 15.04, "volume": 19327.0}, {"date": "2021-01-06", "close": 15.47, "volume": 54887.0}, {"date": "2021-01-07", "close": 15.41, "volume": 17311.0}, {"date": "2021-01-08", "close": 15.43, "volume": 14726.0}, {"date": "2021-01-11", "close": 15.5, "volume": 17492.0}, {"date": "2021-01-12", "close": 15.48, "volume": 11756.0}, {"date": "2021-01-13", "close": 15.3, "volume": 16941.0}, {"date": "2021-01-14", "close": 15.45, "volume": 13364.0}, {"date": "2021-01-15", "close": 15.46, "volume": 18176.0}, {"date": "2021-01-19", "close": 15.4, "volume": 19740.0}, {"date": "2021-01-20", "close": 15.42, "volume": 11880.0}, {"date": "2021-01-21", "close": 15.1, "volume": 40076.0}, {"date": "2021-01-22", "close": 15.3, "volume": 31037.0}, {"date": "2021-01-25", "close": 14.9, "volume": 14335.0}, {"date": "2021-01-26", "close": 15.0, "volume": 31194.0}, {"date": "2021-01-27", "close": 14.7, "volume": 34642.0}, {"date": "2021-01-28", "close": 15.0, "volume": 17965.0}, {"date": "2021-01-29", "close": 14.7, "volume": 22894.0}, {"date": "2021-02-01", "close": 14.52, "volume": 16977.0}, {"date": "2021-02-02", "close": 14.5, "volume": 18420.0}, {"date": "2021-02-03", "close": 14.78, "volume": 31089.0}, {"date": "2021-02-04", "close": 14.72, "volume": 11542.0}, {"date": "2021-02-05", "close": 14.65, "volume": 39338.0}, {"date": "2021-02-08", "close": 15.18, "volume": 74717.0}, {"date": "2021-02-09", "close": 15.18, "volume": 31403.0}, {"date": "2021-02-10", "close": 15.1, "volume": 21407.0}, {"date": "2021-02-11", "close": 15.13, "volume": 28023.0}, {"date": "2021-02-12", "close": 15.16, "volume": 16291.0}, {"date": "2021-02-16", "close": 15.07, "volume": 23140.0}, {"date": "2021-02-17", "close": 15.22, "volume": 13591.0}, {"date": "2021-02-18", "close": 15.05, "volume": 65630.0}, {"date": "2021-02-19", "close": 15.14, "volume": 24253.0}, {"date": "2021-02-22", "close": 15.56, "volume": 22489.0}, {"date": "2021-02-23", "close": 16.72, "volume": 49599.0}, {"date": "2021-02-24", "close": 17.28, "volume": 35683.0}, {"date": "2021-02-25", "close": 17.0, "volume": 35888.0}, {"date": "2021-02-26", "close": 17.09, "volume": 33306.0}, {"date": "2021-03-01", "close": 17.13, "volume": 21062.0}, {"date": "2021-03-02", "close": 17.1, "volume": 20949.0}, {"date": "2021-03-03", "close": 17.6, "volume": 27979.0}, {"date": "2021-03-04", "close": 17.96, "volume": 45352.0}, {"date": "2021-03-05", "close": 18.7, "volume": 32975.0}, {"date": "2021-03-08", "close": 17.74, "volume": 30816.0}, {"date": "2021-03-09", "close": 18.21, "volume": 29146.0}, {"date": "2021-03-10", "close": 18.68, "volume": 30918.0}, {"date": "2021-03-11", "close": 18.58, "volume": 27837.0}, {"date": "2021-03-12", "close": 18.4, "volume": 26302.0}, {"date": "2021-03-15", "close": 18.265, "volume": 26099.0}, {"date": "2021-03-16", "close": 17.87, "volume": 22495.0}, {"date": "2021-03-17", "close": 18.0, "volume": 39343.0}, {"date": "2021-03-18", "close": 18.27, "volume": 45641.0}, {"date": "2021-03-19", "close": 18.78, "volume": 134716.0}, {"date": "2021-03-22", "close": 18.04, "volume": 33940.0}, {"date": "2021-03-23", "close": 17.75, "volume": 28036.0}, {"date": "2021-03-24", "close": 17.85, "volume": 30005.0}, {"date": "2021-03-25", "close": 18.28, "volume": 18082.0}, {"date": "2021-03-26", "close": 18.17, "volume": 18225.0}, {"date": "2021-03-29", "close": 17.86, "volume": 12732.0}, {"date": "2021-03-30", "close": 18.15, "volume": 23039.0}, {"date": "2021-03-31", "close": 18.02, "volume": 68111.0}, {"date": "2021-04-01", "close": 17.95, "volume": 28447.0}, {"date": "2021-04-05", "close": 18.03, "volume": 27327.0}, {"date": "2021-04-06", "close": 18.1, "volume": 20720.0}, {"date": "2021-04-07", "close": 17.88, "volume": 22370.0}, {"date": "2021-04-08", "close": 17.87, "volume": 19483.0}, {"date": "2021-04-09", "close": 17.84, "volume": 20596.0}, {"date": "2021-04-12", "close": 17.85, "volume": 19148.0}, {"date": "2021-04-13", "close": 17.85, "volume": 16246.0}, {"date": "2021-04-14", "close": 17.88, "volume": 25143.0}, {"date": "2021-04-15", "close": 17.87, "volume": 23300.0}, {"date": "2021-04-16", "close": 17.89, "volume": 292326.0}, {"date": "2021-04-19", "close": 18.0, "volume": 36272.0}, {"date": "2021-04-20", "close": 17.92, "volume": 27185.0}, {"date": "2021-04-21", "close": 18.09, "volume": 20592.0}, {"date": "2021-04-22", "close": 17.84, "volume": 22337.0}, {"date": "2021-04-23", "close": 18.24, "volume": 30651.0}, {"date": "2021-04-26", "close": 18.31, "volume": 28900.0}, {"date": "2021-04-27", "close": 18.27, "volume": 36169.0}, {"date": "2021-04-28", "close": 18.11, "volume": 23993.0}, {"date": "2021-04-29", "close": 18.01, "volume": 27611.0}, {"date": "2021-04-30", "close": 18.09, "volume": 51779.0}, {"date": "2021-05-03", "close": 18.2, "volume": 26033.0}, {"date": "2021-05-04", "close": 17.86, "volume": 28919.0}, {"date": "2021-05-05", "close": 17.84, "volume": 70915.0}, {"date": "2021-05-06", "close": 17.93, "volume": 27551.0}, {"date": "2021-05-07", "close": 17.9, "volume": 20588.0}, {"date": "2021-05-10", "close": 17.75, "volume": 38871.0}, {"date": "2021-05-11", "close": 17.78, "volume": 39253.0}, {"date": "2021-05-12", "close": 17.75, "volume": 36255.0}, {"date": "2021-05-13", "close": 18.32, "volume": 148283.0}, {"date": "2021-05-14", "close": 18.61, "volume": 33344.0}, {"date": "2021-05-17", "close": 18.56, "volume": 28284.0}, {"date": "2021-05-18", "close": 18.57, "volume": 37327.0}, {"date": "2021-05-19", "close": 18.35, "volume": 21170.0}, {"date": "2021-05-20", "close": 18.45, "volume": 47935.0}, {"date": "2021-05-21", "close": 18.56, "volume": 22074.0}, {"date": "2021-05-24", "close": 18.36, "volume": 27422.0}, {"date": "2021-05-25", "close": 18.21, "volume": 37240.0}, {"date": "2021-05-26", "close": 18.41, "volume": 17434.0}, {"date": "2021-05-27", "close": 18.42, "volume": 14001.0}, {"date": "2021-05-28", "close": 18.52, "volume": 18733.0}, {"date": "2021-06-01", "close": 18.53, "volume": 14914.0}, {"date": "2021-06-02", "close": 18.13, "volume": 21069.0}, {"date": "2021-06-03", "close": 18.41, "volume": 28811.0}, {"date": "2021-06-04", "close": 18.6, "volume": 28167.0}, {"date": "2021-06-07", "close": 18.67, "volume": 48277.0}, {"date": "2021-06-08", "close": 18.6, "volume": 19535.0}, {"date": "2021-06-09", "close": 18.68, "volume": 22634.0}, {"date": "2021-06-10", "close": 18.69, "volume": 19016.0}, {"date": "2021-06-11", "close": 18.65, "volume": 36194.0}, {"date": "2021-06-14", "close": 18.38, "volume": 38906.0}, {"date": "2021-06-15", "close": 18.36, "volume": 47436.0}, {"date": "2021-06-16", "close": 18.25, "volume": 58213.0}, {"date": "2021-06-17", "close": 18.07, "volume": 63126.0}, {"date": "2021-06-18", "close": 18.21, "volume": 102982.0}, {"date": "2021-06-21", "close": 18.1, "volume": 63032.0}, {"date": "2021-06-22", "close": 17.85, "volume": 112099.0}, {"date": "2021-06-23", "close": 17.84, "volume": 100991.0}, {"date": "2021-06-24", "close": 17.92, "volume": 147158.0}, {"date": "2021-06-25", "close": 17.72, "volume": 1509885.0}, {"date": "2021-06-28", "close": 17.71, "volume": 77389.0}, {"date": "2021-06-29", "close": 18.0, "volume": 22153.0}, {"date": "2021-06-30", "close": 17.95, "volume": 56319.0}, {"date": "2021-07-01", "close": 18.16, "volume": 28211.0}, {"date": "2021-07-02", "close": 17.9, "volume": 28877.0}, {"date": "2021-07-06", "close": 17.5, "volume": 43093.0}, {"date": "2021-07-07", "close": 17.37, "volume": 50668.0}, {"date": "2021-07-08", "close": 17.42, "volume": 63103.0}, {"date": "2021-07-09", "close": 17.9, "volume": 28639.0}, {"date": "2021-07-12", "close": 17.94, "volume": 14724.0}, {"date": "2021-07-13", "close": 17.75, "volume": 46655.0}, {"date": "2021-07-14", "close": 17.77, "volume": 10123.0}, {"date": "2021-07-15", "close": 18.08, "volume": 19859.0}, {"date": "2021-07-16", "close": 17.83, "volume": 17649.0}, {"date": "2021-07-19", "close": 17.4, "volume": 29676.0}, {"date": "2021-07-20", "close": 18.08, "volume": 33173.0}, {"date": "2021-07-21", "close": 18.08, "volume": 10520.0}, {"date": "2021-07-22", "close": 17.88, "volume": 9454.0}, {"date": "2021-07-23", "close": 18.41, "volume": 9814.0}, {"date": "2021-07-26", "close": 18.18, "volume": 32579.0}, {"date": "2021-07-27", "close": 18.44, "volume": 11780.0}, {"date": "2021-07-28", "close": 18.51, "volume": 16168.0}, {"date": "2021-07-29", "close": 18.15, "volume": 9261.0}, {"date": "2021-07-30", "close": 18.3, "volume": 5295.0}, {"date": "2021-08-02", "close": 18.14, "volume": 11442.0}, {"date": "2021-08-03", "close": 18.15, "volume": 13516.0}, {"date": "2021-08-04", "close": 17.87, "volume": 17137.0}, {"date": "2021-08-05", "close": 17.98, "volume": 17632.0}, {"date": "2021-08-06", "close": 18.18, "volume": 6316.0}, {"date": "2021-08-09", "close": 18.05, "volume": 11764.0}, {"date": "2021-08-10", "close": 17.94, "volume": 12958.0}, {"date": "2021-08-11", "close": 18.39, "volume": 1032.0}, {"date": "2021-08-12", "close": 18.04, "volume": 12089.0}, {"date": "2021-08-13", "close": 17.76, "volume": 1010.0}, {"date": "2021-08-16", "close": 17.7, "volume": 13615.0}, {"date": "2021-08-17", "close": 17.5, "volume": 12333.0}, {"date": "2021-08-18", "close": 17.37, "volume": 12494.0}, {"date": "2021-08-19", "close": 17.28, "volume": 15208.0}, {"date": "2021-08-20", "close": 17.38, "volume": 5595.0}, {"date": "2021-08-23", "close": 17.5, "volume": 10024.0}, {"date": "2021-08-24", "close": 17.26, "volume": 14854.0}, {"date": "2021-08-25", "close": 17.48, "volume": 14176.0}, {"date": "2021-08-26", "close": 17.38, "volume": 1005.0}, {"date": "2021-08-27", "close": 17.31, "volume": 11755.0}, {"date": "2021-08-30", "close": 17.2, "volume": 1298.0}, {"date": "2021-08-31", "close": 17.31, "volume": 17434.0}, {"date": "2021-09-01", "close": 17.37, "volume": 8083.0}, {"date": "2021-09-02", "close": 17.41, "volume": 15642.0}, {"date": "2021-09-03", "close": 17.28, "volume": 72483.0}, {"date": "2021-09-07", "close": 17.2, "volume": 4255.0}, {"date": "2021-09-08", "close": 17.7, "volume": 5961.0}, {"date": "2021-09-09", "close": 17.64, "volume": 8098.0}, {"date": "2021-09-10", "close": 18.02, "volume": 17159.0}, {"date": "2021-09-13", "close": 17.92, "volume": 42594.0}, {"date": "2021-09-14", "close": 18.29, "volume": 16773.0}, {"date": "2021-09-15", "close": 18.26, "volume": 49134.0}, {"date": "2021-09-16", "close": 18.38, "volume": 10078.0}, {"date": "2021-09-17", "close": 18.3, "volume": 25904.0}, {"date": "2021-09-20", "close": 18.2, "volume": 2804.0}, {"date": "2021-09-21", "close": 17.91, "volume": 4235.0}, {"date": "2021-09-22", "close": 18.37, "volume": 4397.0}, {"date": "2021-09-23", "close": 18.53, "volume": 7903.0}, {"date": "2021-09-24", "close": 18.56, "volume": 560.0}, {"date": "2021-09-27", "close": 18.3, "volume": 15603.0}, {"date": "2021-09-28", "close": 18.46, "volume": 16633.0}, {"date": "2021-09-29", "close": 18.43, "volume": 2771.0}, {"date": "2021-09-30", "close": 18.6, "volume": 7821.0}, {"date": "2021-10-01", "close": 18.42, "volume": 9921.0}, {"date": "2021-10-04", "close": 18.74, "volume": 19080.0}, {"date": "2021-10-05", "close": 18.88, "volume": 6959.0}, {"date": "2021-10-06", "close": 18.65, "volume": 19411.0}, {"date": "2021-10-07", "close": 18.81, "volume": 4626.0}, {"date": "2021-10-08", "close": 18.91, "volume": 2461.0}, {"date": "2021-10-11", "close": 18.52, "volume": 9653.0}, {"date": "2021-10-12", "close": 18.26, "volume": 5560.0}, {"date": "2021-10-13", "close": 18.54, "volume": 10861.0}, {"date": "2021-10-14", "close": 18.53, "volume": 12242.0}, {"date": "2021-10-15", "close": 18.55, "volume": 9295.0}, {"date": "2021-10-18", "close": 18.4, "volume": 26901.0}, {"date": "2021-10-19", "close": 18.4, "volume": 4541.0}, {"date": "2021-10-20", "close": 18.49, "volume": 3198.0}, {"date": "2021-10-21", "close": 18.45, "volume": 1211.0}, {"date": "2021-10-22", "close": 18.4, "volume": 23820.0}, {"date": "2021-10-25", "close": 18.45, "volume": 14523.0}, {"date": "2021-10-26", "close": 18.41, "volume": 21855.0}, {"date": "2021-10-27", "close": 18.4, "volume": 5971.0}, {"date": "2021-10-28", "close": 18.57, "volume": 18792.0}, {"date": "2021-10-29", "close": 18.89, "volume": 11914.0}, {"date": "2021-11-01", "close": 19.34, "volume": 12782.0}, {"date": "2021-11-02", "close": 19.2, "volume": 4440.0}, {"date": "2021-11-03", "close": 19.33, "volume": 4559.0}, {"date": "2021-11-04", "close": 19.19, "volume": 3023.0}, {"date": "2021-11-05", "close": 19.27, "volume": 9184.0}, {"date": "2021-11-08", "close": 19.43, "volume": 5245.0}, {"date": "2021-11-09", "close": 19.35, "volume": 22194.0}, {"date": "2021-11-10", "close": 19.5, "volume": 2339.0}, {"date": "2021-11-11", "close": 19.47, "volume": 3296.0}, {"date": "2021-11-12", "close": 19.55, "volume": 4409.0}, {"date": "2021-11-15", "close": 19.33, "volume": 2095.0}, {"date": "2021-11-16", "close": 19.18, "volume": 2470.0}, {"date": "2021-11-17", "close": 19.24, "volume": 8206.0}, {"date": "2021-11-18", "close": 19.42, "volume": 1159.0}, {"date": "2021-11-19", "close": 19.29, "volume": 10652.0}, {"date": "2021-11-22", "close": 19.47, "volume": 22202.0}, {"date": "2021-11-23", "close": 19.29, "volume": 21019.0}, {"date": "2021-11-24", "close": 19.44, "volume": 2371.0}, {"date": "2021-11-26", "close": 19.21, "volume": 2926.0}, {"date": "2021-11-29", "close": 18.4, "volume": 8957.0}, {"date": "2021-11-30", "close": 18.21, "volume": 12233.0}, {"date": "2021-12-01", "close": 18.49, "volume": 15428.0}, {"date": "2021-12-02", "close": 18.58, "volume": 7748.0}, {"date": "2021-12-03", "close": 18.56, "volume": 3399.0}, {"date": "2021-12-06", "close": 18.4, "volume": 10434.0}, {"date": "2021-12-07", "close": 18.61, "volume": 5001.0}, {"date": "2021-12-08", "close": 18.22, "volume": 10409.0}, {"date": "2021-12-09", "close": 17.88, "volume": 19825.0}, {"date": "2021-12-10", "close": 18.42, "volume": 9148.0}, {"date": "2021-12-13", "close": 18.24, "volume": 20230.0}, {"date": "2021-12-14", "close": 18.25, "volume": 20436.0}, {"date": "2021-12-15", "close": 18.24, "volume": 19684.0}, {"date": "2021-12-16", "close": 18.5, "volume": 28187.0}, {"date": "2021-12-17", "close": 18.5, "volume": 43830.0}, {"date": "2021-12-20", "close": 18.25, "volume": 27780.0}, {"date": "2021-12-21", "close": 18.25, "volume": 18882.0}, {"date": "2021-12-22", "close": 18.25, "volume": 16119.0}, {"date": "2021-12-23", "close": 18.41, "volume": 4860.0}, {"date": "2021-12-27", "close": 19.0, "volume": 34994.0}, {"date": "2021-12-28", "close": 19.15, "volume": 10757.0}, {"date": "2021-12-29", "close": 18.89, "volume": 9420.0}, {"date": "2021-12-30", "close": 19.01, "volume": 3084.0}, {"date": "2021-12-31", "close": 18.76, "volume": 3578.0}, {"date": "2022-01-03", "close": 18.79, "volume": 1665.0}, {"date": "2022-01-04", "close": 19.1, "volume": 5643.0}, {"date": "2022-01-05", "close": 19.325, "volume": 36519.0}, {"date": "2022-01-06", "close": 19.33, "volume": 3897.0}, {"date": "2022-01-07", "close": 19.39, "volume": 6244.0}, {"date": "2022-01-10", "close": 19.62, "volume": 13333.0}, {"date": "2022-01-11", "close": 19.89, "volume": 5780.0}, {"date": "2022-01-12", "close": 19.7, "volume": 51340.0}, {"date": "2022-01-13", "close": 19.83, "volume": 30728.0}, {"date": "2022-01-14", "close": 19.9, "volume": 24010.0}, {"date": "2022-01-18", "close": 19.91, "volume": 81834.0}, {"date": "2022-01-19", "close": 19.99, "volume": 91573.0}, {"date": "2022-01-20", "close": 19.9, "volume": 13722.0}, {"date": "2022-01-21", "close": 19.87, "volume": 6297.0}, {"date": "2022-01-24", "close": 19.6, "volume": 13079.0}, {"date": "2022-01-25", "close": 19.62, "volume": 13205.0}, {"date": "2022-01-26", "close": 19.39, "volume": 7521.0}, {"date": "2022-01-27", "close": 20.4, "volume": 20690.0}, {"date": "2022-01-28", "close": 21.17, "volume": 11273.0}, {"date": "2022-01-31", "close": 20.8, "volume": 3326.0}, {"date": "2022-02-01", "close": 21.15, "volume": 13773.0}, {"date": "2022-02-02", "close": 21.2, "volume": 7597.0}, {"date": "2022-02-03", "close": 21.8999, "volume": 28341.0}, {"date": "2022-02-04", "close": 21.9, "volume": 189780.0}, {"date": "2022-02-07", "close": 22.2, "volume": 115224.0}, {"date": "2022-02-08", "close": 22.3, "volume": 172338.0}, {"date": "2022-02-09", "close": 22.27, "volume": 268808.0}, {"date": "2022-02-10", "close": 22.28, "volume": 23582.0}, {"date": "2022-02-11", "close": 22.26, "volume": 20279.0}, {"date": "2022-02-14", "close": 22.25, "volume": 23206.0}, {"date": "2022-02-15", "close": 22.44, "volume": 20087.0}, {"date": "2022-02-16", "close": 22.54, "volume": 417771.0}, {"date": "2022-02-17", "close": 22.45, "volume": 21432.0}, {"date": "2022-02-18", "close": 22.59, "volume": 40151.0}, {"date": "2022-02-22", "close": 22.59, "volume": 34662.0}, {"date": "2022-02-23", "close": 22.26, "volume": 56855.0}, {"date": "2022-02-24", "close": 21.92, "volume": 33383.0}, {"date": "2022-02-25", "close": 22.25, "volume": 43223.0}, {"date": "2022-02-28", "close": 22.46, "volume": 99085.0}, {"date": "2022-03-01", "close": 22.23, "volume": 59015.0}, {"date": "2022-03-02", "close": 22.26, "volume": 30699.0}, {"date": "2022-03-03", "close": 22.39, "volume": 51352.0}, {"date": "2022-03-04", "close": 22.45, "volume": 49050.0}, {"date": "2022-03-07", "close": 21.85, "volume": 56890.0}, {"date": "2022-03-08", "close": 21.85, "volume": 34735.0}, {"date": "2022-03-09", "close": 21.82, "volume": 25710.0}, {"date": "2022-03-10", "close": 22.23, "volume": 43380.0}, {"date": "2022-03-11", "close": 22.29, "volume": 44729.0}, {"date": "2022-03-14", "close": 22.21, "volume": 35289.0}, {"date": "2022-03-15", "close": 22.14, "volume": 42465.0}, {"date": "2022-03-16", "close": 22.37, "volume": 76279.0}, {"date": "2022-03-17", "close": 22.28, "volume": 94422.0}, {"date": "2022-03-18", "close": 22.11, "volume": 154268.0}, {"date": "2022-03-21", "close": 22.23, "volume": 82835.0}, {"date": "2022-03-22", "close": 22.31, "volume": 69287.0}, {"date": "2022-03-23", "close": 22.2, "volume": 27910.0}, {"date": "2022-03-24", "close": 22.19, "volume": 55270.0}, {"date": "2022-03-25", "close": 22.34, "volume": 44700.0}, {"date": "2022-03-28", "close": 22.34, "volume": 26575.0}, {"date": "2022-03-29", "close": 22.23, "volume": 26940.0}, {"date": "2022-03-30", "close": 21.97, "volume": 19039.0}, {"date": "2022-03-31", "close": 21.77, "volume": 40892.0}, {"date": "2022-04-01", "close": 21.86, "volume": 133616.0}, {"date": "2022-04-04", "close": 21.85, "volume": 72226.0}, {"date": "2022-04-05", "close": 21.79, "volume": 72674.0}, {"date": "2022-04-06", "close": 21.55, "volume": 57544.0}, {"date": "2022-04-07", "close": 21.49, "volume": 45295.0}, {"date": "2022-04-08", "close": 21.65, "volume": 45997.0}, {"date": "2022-04-11", "close": 21.63, "volume": 52550.0}, {"date": "2022-04-12", "close": 21.61, "volume": 83501.0}, {"date": "2022-04-13", "close": 21.65, "volume": 60457.0}, {"date": "2022-04-14", "close": 21.69, "volume": 51102.0}, {"date": "2022-04-18", "close": 21.42, "volume": 102053.0}, {"date": "2022-04-19", "close": 22.27, "volume": 106407.0}, {"date": "2022-04-20", "close": 22.65, "volume": 58797.0}, {"date": "2022-04-21", "close": 22.66, "volume": 73394.0}, {"date": "2022-04-22", "close": 22.99, "volume": 179284.0}, {"date": "2022-04-25", "close": 23.29, "volume": 116827.0}, {"date": "2022-04-26", "close": 22.75, "volume": 101264.0}, {"date": "2022-04-27", "close": 23.02, "volume": 67540.0}, {"date": "2022-04-28", "close": 23.08, "volume": 105417.0}, {"date": "2022-04-29", "close": 22.65, "volume": 98860.0}, {"date": "2022-05-02", "close": 22.26, "volume": 130538.0}, {"date": "2022-05-03", "close": 22.57, "volume": 72126.0}, {"date": "2022-05-04", "close": 22.55, "volume": 120961.0}, {"date": "2022-05-05", "close": 22.4, "volume": 136625.0}, {"date": "2022-05-06", "close": 22.27, "volume": 94076.0}, {"date": "2022-05-09", "close": 21.68, "volume": 100500.0}, {"date": "2022-05-10", "close": 20.89, "volume": 114673.0}, {"date": "2022-05-11", "close": 21.4, "volume": 176770.0}, {"date": "2022-05-12", "close": 21.47, "volume": 92843.0}, {"date": "2022-05-13", "close": 21.87, "volume": 80459.0}, {"date": "2022-05-16", "close": 21.88, "volume": 125349.0}, {"date": "2022-05-17", "close": 22.8, "volume": 120781.0}, {"date": "2022-05-18", "close": 22.34, "volume": 52026.0}, {"date": "2022-05-19", "close": 21.68, "volume": 44867.0}, {"date": "2022-05-20", "close": 21.52, "volume": 78834.0}, {"date": "2022-05-23", "close": 22.2, "volume": 74185.0}, {"date": "2022-05-24", "close": 21.81, "volume": 89382.0}, {"date": "2022-05-25", "close": 22.17, "volume": 62101.0}, {"date": "2022-05-26", "close": 22.6, "volume": 69522.0}, {"date": "2022-05-27", "close": 23.17, "volume": 49838.0}, {"date": "2022-05-31", "close": 23.17, "volume": 52601.0}, {"date": "2022-06-01", "close": 23.32, "volume": 106526.0}, {"date": "2022-06-02", "close": 23.34, "volume": 74015.0}, {"date": "2022-06-03", "close": 23.19, "volume": 59131.0}, {"date": "2022-06-06", "close": 23.14, "volume": 156297.0}, {"date": "2022-06-07", "close": 22.83, "volume": 248787.0}, {"date": "2022-06-08", "close": 22.91, "volume": 71618.0}, {"date": "2022-06-09", "close": 22.45, "volume": 76634.0}, {"date": "2022-06-10", "close": 22.02, "volume": 36328.0}, {"date": "2022-06-13", "close": 21.03, "volume": 58299.0}, {"date": "2022-06-14", "close": 21.52, "volume": 95711.0}, {"date": "2022-06-15", "close": 22.04, "volume": 84773.0}, {"date": "2022-06-16", "close": 21.3, "volume": 107087.0}, {"date": "2022-06-17", "close": 21.49, "volume": 113276.0}, {"date": "2022-06-21", "close": 21.74, "volume": 99900.0}, {"date": "2022-06-22", "close": 21.36, "volume": 295183.0}, {"date": "2022-06-23", "close": 20.92, "volume": 133409.0}, {"date": "2022-06-24", "close": 20.15, "volume": 1786400.0}, {"date": "2022-06-27", "close": 21.11, "volume": 167996.0}, {"date": "2022-06-28", "close": 21.07, "volume": 246435.0}, {"date": "2022-06-29", "close": 20.65, "volume": 218651.0}, {"date": "2022-06-30", "close": 20.68, "volume": 120188.0}, {"date": "2022-07-01", "close": 20.98, "volume": 71879.0}, {"date": "2022-07-05", "close": 20.83, "volume": 68140.0}, {"date": "2022-07-06", "close": 20.67, "volume": 53280.0}, {"date": "2022-07-07", "close": 20.65, "volume": 68573.0}, {"date": "2022-07-08", "close": 20.8, "volume": 155291.0}, {"date": "2022-07-11", "close": 20.7, "volume": 207612.0}, {"date": "2022-07-12", "close": 20.79, "volume": 89537.0}, {"date": "2022-07-13", "close": 20.41, "volume": 48088.0}, {"date": "2022-07-14", "close": 20.04, "volume": 76205.0}, {"date": "2022-07-15", "close": 20.61, "volume": 57756.0}, {"date": "2022-07-18", "close": 20.7, "volume": 43450.0}, {"date": "2022-07-19", "close": 20.8, "volume": 119398.0}, {"date": "2022-07-20", "close": 20.9, "volume": 135769.0}, {"date": "2022-07-21", "close": 20.9, "volume": 73993.0}, {"date": "2022-07-22", "close": 19.08, "volume": 182049.0}, {"date": "2022-07-25", "close": 19.06, "volume": 81837.0}, {"date": "2022-07-26", "close": 18.92, "volume": 91470.0}, {"date": "2022-07-27", "close": 19.04, "volume": 84120.0}, {"date": "2022-07-28", "close": 18.93, "volume": 93969.0}, {"date": "2022-07-29", "close": 19.59, "volume": 183035.0}, {"date": "2022-08-01", "close": 19.52, "volume": 106506.0}, {"date": "2022-08-02", "close": 19.14, "volume": 79395.0}, {"date": "2022-08-03", "close": 19.08, "volume": 39277.0}, {"date": "2022-08-04", "close": 18.88, "volume": 45767.0}, {"date": "2022-08-05", "close": 19.14, "volume": 39259.0}, {"date": "2022-08-08", "close": 19.24, "volume": 30722.0}, {"date": "2022-08-09", "close": 19.37, "volume": 44269.0}, {"date": "2022-08-10", "close": 19.28, "volume": 36247.0}, {"date": "2022-08-11", "close": 19.26, "volume": 30659.0}, {"date": "2022-08-12", "close": 19.48, "volume": 35518.0}, {"date": "2022-08-15", "close": 19.59, "volume": 24915.0}, {"date": "2022-08-16", "close": 19.72, "volume": 38935.0}, {"date": "2022-08-17", "close": 19.61, "volume": 29684.0}, {"date": "2022-08-18", "close": 19.65, "volume": 41713.0}, {"date": "2022-08-19", "close": 19.69, "volume": 56135.0}, {"date": "2022-08-22", "close": 19.35, "volume": 50150.0}, {"date": "2022-08-23", "close": 19.27, "volume": 34987.0}, {"date": "2022-08-24", "close": 19.06, "volume": 29404.0}, {"date": "2022-08-25", "close": 19.42, "volume": 46442.0}, {"date": "2022-08-26", "close": 19.25, "volume": 42117.0}, {"date": "2022-08-29", "close": 18.93, "volume": 44949.0}, {"date": "2022-08-30", "close": 18.63, "volume": 38476.0}, {"date": "2022-08-31", "close": 18.61, "volume": 50726.0}, {"date": "2022-09-01", "close": 18.37, "volume": 46392.0}, {"date": "2022-09-02", "close": 18.7, "volume": 57841.0}, {"date": "2022-09-06", "close": 18.43, "volume": 42252.0}, {"date": "2022-09-07", "close": 18.57, "volume": 172055.0}, {"date": "2022-09-08", "close": 18.84, "volume": 27454.0}, {"date": "2022-09-09", "close": 19.0, "volume": 22420.0}, {"date": "2022-09-12", "close": 19.08, "volume": 18687.0}, {"date": "2022-09-13", "close": 18.65, "volume": 41730.0}, {"date": "2022-09-14", "close": 18.61, "volume": 53015.0}, {"date": "2022-09-15", "close": 18.68, "volume": 34949.0}, {"date": "2022-09-16", "close": 18.66, "volume": 53622.0}, {"date": "2022-09-19", "close": 18.94, "volume": 29482.0}, {"date": "2022-09-20", "close": 18.94, "volume": 23938.0}, {"date": "2022-09-21", "close": 18.68, "volume": 44053.0}, {"date": "2022-09-22", "close": 18.52, "volume": 31285.0}, {"date": "2022-09-23", "close": 18.31, "volume": 30390.0}, {"date": "2022-09-26", "close": 18.25, "volume": 29135.0}, {"date": "2022-09-27", "close": 18.03, "volume": 38150.0}, {"date": "2022-09-28", "close": 18.14, "volume": 26396.0}, {"date": "2022-09-29", "close": 17.93, "volume": 37748.0}, {"date": "2022-09-30", "close": 17.58, "volume": 55654.0}, {"date": "2022-10-03", "close": 17.68, "volume": 29852.0}, {"date": "2022-10-04", "close": 18.09, "volume": 31139.0}, {"date": "2022-10-05", "close": 17.97, "volume": 27128.0}, {"date": "2022-10-06", "close": 18.01, "volume": 26943.0}, {"date": "2022-10-07", "close": 17.62, "volume": 26505.0}, {"date": "2022-10-10", "close": 17.63, "volume": 26076.0}, {"date": "2022-10-11", "close": 17.73, "volume": 39297.0}, {"date": "2022-10-12", "close": 18.04, "volume": 31051.0}, {"date": "2022-10-13", "close": 18.79, "volume": 38899.0}, {"date": "2022-10-14", "close": 18.67, "volume": 24190.0}, {"date": "2022-10-17", "close": 18.66, "volume": 47347.0}, {"date": "2022-10-18", "close": 18.7, "volume": 22025.0}, {"date": "2022-10-19", "close": 18.6, "volume": 37923.0}, {"date": "2022-10-20", "close": 18.55, "volume": 24425.0}, {"date": "2022-10-21", "close": 17.89, "volume": 42154.0}, {"date": "2022-10-24", "close": 18.2, "volume": 76462.0}, {"date": "2022-10-25", "close": 18.89, "volume": 45185.0}, {"date": "2022-10-26", "close": 19.17, "volume": 64923.0}, {"date": "2022-10-27", "close": 19.05, "volume": 60390.0}, {"date": "2022-10-28", "close": 19.3, "volume": 44832.0}, {"date": "2022-10-31", "close": 19.23, "volume": 29456.0}, {"date": "2022-11-01", "close": 19.25, "volume": 17081.0}, {"date": "2022-11-02", "close": 19.16, "volume": 27177.0}, {"date": "2022-11-03", "close": 19.09, "volume": 19744.0}, {"date": "2022-11-04", "close": 19.28, "volume": 19176.0}, {"date": "2022-11-07", "close": 19.2, "volume": 36082.0}, {"date": "2022-11-08", "close": 19.24, "volume": 16894.0}, {"date": "2022-11-09", "close": 19.06, "volume": 23970.0}, {"date": "2022-11-10", "close": 19.46, "volume": 66470.0}, {"date": "2022-11-11", "close": 19.12, "volume": 15508.0}, {"date": "2022-11-14", "close": 18.68, "volume": 21183.0}, {"date": "2022-11-15", "close": 18.81, "volume": 21051.0}, {"date": "2022-11-16", "close": 18.66, "volume": 14132.0}, {"date": "2022-11-17", "close": 18.72, "volume": 27798.0}, {"date": "2022-11-18", "close": 19.04, "volume": 24108.0}, {"date": "2022-11-21", "close": 19.18, "volume": 16774.0}, {"date": "2022-11-22", "close": 19.58, "volume": 24249.0}, {"date": "2022-11-23", "close": 19.3, "volume": 6226.0}, {"date": "2022-11-25", "close": 19.44, "volume": 3703.0}, {"date": "2022-11-28", "close": 18.95, "volume": 25110.0}, {"date": "2022-11-29", "close": 18.55, "volume": 24656.0}, {"date": "2022-11-30", "close": 18.96, "volume": 78477.0}, {"date": "2022-12-01", "close": 19.0, "volume": 30936.0}, {"date": "2022-12-02", "close": 19.1, "volume": 18124.0}, {"date": "2022-12-05", "close": 18.86, "volume": 24583.0}, {"date": "2022-12-06", "close": 18.78, "volume": 20683.0}, {"date": "2022-12-07", "close": 18.85, "volume": 30001.0}, {"date": "2022-12-08", "close": 18.84, "volume": 16840.0}, {"date": "2022-12-09", "close": 18.68, "volume": 24385.0}, {"date": "2022-12-12", "close": 18.93, "volume": 34962.0}, {"date": "2022-12-13", "close": 19.42, "volume": 37874.0}, {"date": "2022-12-14", "close": 18.9, "volume": 35006.0}, {"date": "2022-12-15", "close": 18.58, "volume": 26017.0}, {"date": "2022-12-16", "close": 19.32, "volume": 99574.0}, {"date": "2022-12-19", "close": 18.86, "volume": 44139.0}, {"date": "2022-12-20", "close": 18.76, "volume": 37744.0}, {"date": "2022-12-21", "close": 19.02, "volume": 22992.0}, {"date": "2022-12-22", "close": 18.81, "volume": 30919.0}, {"date": "2022-12-23", "close": 18.91, "volume": 15023.0}, {"date": "2022-12-27", "close": 19.03, "volume": 12357.0}, {"date": "2022-12-28", "close": 18.68, "volume": 26493.0}, {"date": "2022-12-29", "close": 19.03, "volume": 14690.0}, {"date": "2022-12-30", "close": 18.98, "volume": 9746.0}, {"date": "2023-01-03", "close": 18.98, "volume": 36717.0}, {"date": "2023-01-04", "close": 18.89, "volume": 23815.0}, {"date": "2023-01-05", "close": 18.72, "volume": 19532.0}, {"date": "2023-01-06", "close": 18.99, "volume": 21622.0}, {"date": "2023-01-09", "close": 18.99, "volume": 17286.0}, {"date": "2023-01-10", "close": 19.14, "volume": 14071.0}, {"date": "2023-01-11", "close": 19.2, "volume": 22049.0}, {"date": "2023-01-12", "close": 19.48, "volume": 17709.0}, {"date": "2023-01-13", "close": 19.61, "volume": 32573.0}, {"date": "2023-01-17", "close": 19.49, "volume": 7138.0}, {"date": "2023-01-18", "close": 18.93, "volume": 18933.0}, {"date": "2023-01-19", "close": 19.0, "volume": 19360.0}, {"date": "2023-01-20", "close": 19.14, "volume": 14951.0}, {"date": "2023-01-23", "close": 19.1, "volume": 17338.0}, {"date": "2023-01-24", "close": 19.01, "volume": 14850.0}, {"date": "2023-01-25", "close": 19.2, "volume": 18182.0}, {"date": "2023-01-26", "close": 19.04, "volume": 26680.0}, {"date": "2023-01-27", "close": 19.32, "volume": 10763.0}, {"date": "2023-01-30", "close": 19.54, "volume": 170321.0}, {"date": "2023-01-31", "close": 20.11, "volume": 34064.0}, {"date": "2023-02-01", "close": 20.64, "volume": 24807.0}, {"date": "2023-02-02", "close": 20.89, "volume": 23242.0}, {"date": "2023-02-03", "close": 20.86, "volume": 26163.0}, {"date": "2023-02-06", "close": 20.8, "volume": 13991.0}, {"date": "2023-02-07", "close": 20.83, "volume": 13446.0}, {"date": "2023-02-08", "close": 20.67, "volume": 23094.0}, {"date": "2023-02-09", "close": 20.46, "volume": 9130.0}, {"date": "2023-02-10", "close": 20.18, "volume": 7351.0}, {"date": "2023-02-13", "close": 19.98, "volume": 30929.0}, {"date": "2023-02-14", "close": 19.74, "volume": 150818.0}, {"date": "2023-02-15", "close": 20.0, "volume": 33021.0}, {"date": "2023-02-16", "close": 19.88, "volume": 17381.0}, {"date": "2023-02-17", "close": 19.99, "volume": 45233.0}, {"date": "2023-02-21", "close": 19.76, "volume": 18737.0}, {"date": "2023-02-22", "close": 19.56, "volume": 11718.0}, {"date": "2023-02-23", "close": 19.62, "volume": 9254.0}, {"date": "2023-02-24", "close": 19.8, "volume": 201705.0}, {"date": "2023-02-27", "close": 20.46, "volume": 37297.0}, {"date": "2023-02-28", "close": 20.53, "volume": 21566.0}, {"date": "2023-03-01", "close": 20.54, "volume": 12804.0}, {"date": "2023-03-02", "close": 20.1, "volume": 11655.0}, {"date": "2023-03-03", "close": 20.29, "volume": 9918.0}, {"date": "2023-03-06", "close": 20.02, "volume": 57265.0}, {"date": "2023-03-07", "close": 19.98, "volume": 15066.0}, {"date": "2023-03-08", "close": 19.88, "volume": 19829.0}, {"date": "2023-03-09", "close": 19.24, "volume": 77659.0}, {"date": "2023-03-10", "close": 18.37, "volume": 30699.0}, {"date": "2023-03-13", "close": 17.18, "volume": 86289.0}, {"date": "2023-03-14", "close": 17.09, "volume": 142968.0}, {"date": "2023-03-15", "close": 17.25, "volume": 32117.0}, {"date": "2023-03-16", "close": 17.91, "volume": 37860.0}, {"date": "2023-03-17", "close": 17.75, "volume": 92627.0}, {"date": "2023-03-20", "close": 18.02, "volume": 49066.0}, {"date": "2023-03-21", "close": 18.3, "volume": 29422.0}, {"date": "2023-03-22", "close": 17.46, "volume": 28135.0}, {"date": "2023-03-23", "close": 17.21, "volume": 96013.0}, {"date": "2023-03-24", "close": 17.38, "volume": 29936.0}, {"date": "2023-03-27", "close": 17.75, "volume": 17206.0}, {"date": "2023-03-28", "close": 17.33, "volume": 20934.0}, {"date": "2023-03-29", "close": 17.25, "volume": 21676.0}, {"date": "2023-03-30", "close": 16.88, "volume": 18197.0}, {"date": "2023-03-31", "close": 17.08, "volume": 28053.0}, {"date": "2023-04-03", "close": 16.63, "volume": 36684.0}, {"date": "2023-04-04", "close": 16.5, "volume": 49075.0}, {"date": "2023-04-05", "close": 16.5, "volume": 27354.0}, {"date": "2023-04-06", "close": 16.55, "volume": 18993.0}, {"date": "2023-04-10", "close": 16.37, "volume": 33400.0}, {"date": "2023-04-11", "close": 16.61, "volume": 124833.0}, {"date": "2023-04-12", "close": 16.74, "volume": 23865.0}, {"date": "2023-04-13", "close": 16.7, "volume": 39964.0}, {"date": "2023-04-14", "close": 16.34, "volume": 19258.0}, {"date": "2023-04-17", "close": 16.79, "volume": 21585.0}, {"date": "2023-04-18", "close": 16.71, "volume": 16605.0}, {"date": "2023-04-19", "close": 16.88, "volume": 20124.0}, {"date": "2023-04-20", "close": 16.63, "volume": 19423.0}, {"date": "2023-04-21", "close": 16.16, "volume": 30675.0}, {"date": "2023-04-24", "close": 16.59, "volume": 22051.0}, {"date": "2023-04-25", "close": 15.96, "volume": 19021.0}, {"date": "2023-04-26", "close": 16.1, "volume": 65333.0}, {"date": "2023-04-27", "close": 16.31, "volume": 21189.0}, {"date": "2023-04-28", "close": 16.68, "volume": 26854.0}, {"date": "2023-05-01", "close": 16.4, "volume": 22207.0}, {"date": "2023-05-02", "close": 15.66, "volume": 28745.0}, {"date": "2023-05-03", "close": 15.87, "volume": 91189.0}, {"date": "2023-05-04", "close": 15.72, "volume": 43765.0}, {"date": "2023-05-05", "close": 15.89, "volume": 41309.0}, {"date": "2023-05-08", "close": 15.35, "volume": 20006.0}, {"date": "2023-05-09", "close": 15.39, "volume": 16152.0}, {"date": "2023-05-10", "close": 15.235, "volume": 22791.0}, {"date": "2023-05-11", "close": 15.25, "volume": 18462.0}, {"date": "2023-05-12", "close": 15.13, "volume": 19126.0}, {"date": "2023-05-15", "close": 15.05, "volume": 15488.0}, {"date": "2023-05-16", "close": 15.1, "volume": 10618.0}, {"date": "2023-05-17", "close": 15.62, "volume": 104156.0}, {"date": "2023-05-18", "close": 15.63, "volume": 34164.0}, {"date": "2023-05-19", "close": 15.75, "volume": 19813.0}, {"date": "2023-05-22", "close": 16.11, "volume": 28718.0}, {"date": "2023-05-23", "close": 16.45, "volume": 34883.0}, {"date": "2023-05-24", "close": 16.48, "volume": 59867.0}, {"date": "2023-05-25", "close": 16.01, "volume": 25574.0}, {"date": "2023-05-26", "close": 16.14, "volume": 14030.0}, {"date": "2023-05-30", "close": 16.26, "volume": 17780.0}, {"date": "2023-05-31", "close": 16.21, "volume": 29373.0}, {"date": "2023-06-01", "close": 16.02, "volume": 59145.0}, {"date": "2023-06-02", "close": 16.95, "volume": 37574.0}, {"date": "2023-06-05", "close": 16.62, "volume": 217014.0}, {"date": "2023-06-06", "close": 17.32, "volume": 46154.0}, {"date": "2023-06-07", "close": 17.92, "volume": 49309.0}, {"date": "2023-06-08", "close": 17.59, "volume": 34517.0}, {"date": "2023-06-09", "close": 17.47, "volume": 24382.0}, {"date": "2023-06-12", "close": 17.06, "volume": 42122.0}, {"date": "2023-06-13", "close": 17.13, "volume": 54898.0}, {"date": "2023-06-14", "close": 17.06, "volume": 49983.0}, {"date": "2023-06-15", "close": 16.98, "volume": 46903.0}, {"date": "2023-06-16", "close": 18.53, "volume": 281580.0}, {"date": "2023-06-20", "close": 18.17, "volume": 75331.0}, {"date": "2023-06-21", "close": 18.01, "volume": 49896.0}, {"date": "2023-06-22", "close": 17.69, "volume": 39092.0}, {"date": "2023-06-23", "close": 17.41, "volume": 181229.0}, {"date": "2023-06-26", "close": 17.18, "volume": 39170.0}, {"date": "2023-06-27", "close": 16.91, "volume": 30848.0}, {"date": "2023-06-28", "close": 16.89, "volume": 22734.0}, {"date": "2023-06-29", "close": 17.12, "volume": 19603.0}, {"date": "2023-06-30", "close": 16.68, "volume": 43457.0}, {"date": "2023-07-03", "close": 16.67, "volume": 18445.0}, {"date": "2023-07-05", "close": 16.79, "volume": 30506.0}, {"date": "2023-07-06", "close": 16.44, "volume": 32266.0}, {"date": "2023-07-07", "close": 16.86, "volume": 60644.0}, {"date": "2023-07-10", "close": 16.9, "volume": 25508.0}, {"date": "2023-07-11", "close": 16.69, "volume": 39870.0}, {"date": "2023-07-12", "close": 16.93, "volume": 38468.0}, {"date": "2023-07-13", "close": 17.35, "volume": 28647.0}, {"date": "2023-07-14", "close": 17.1, "volume": 31803.0}, {"date": "2023-07-17", "close": 17.71, "volume": 44411.0}, {"date": "2023-07-18", "close": 18.02, "volume": 46126.0}, {"date": "2023-07-19", "close": 18.43, "volume": 29906.0}, {"date": "2023-07-20", "close": 18.51, "volume": 33518.0}, {"date": "2023-07-21", "close": 18.08, "volume": 36472.0}, {"date": "2023-07-24", "close": 18.36, "volume": 35894.0}, {"date": "2023-07-25", "close": 18.32, "volume": 34000.0}, {"date": "2023-07-26", "close": 19.24, "volume": 22112.0}, {"date": "2023-07-27", "close": 19.63, "volume": 70543.0}, {"date": "2023-07-28", "close": 19.96, "volume": 15949.0}, {"date": "2023-07-31", "close": 20.16, "volume": 30388.0}, {"date": "2023-08-01", "close": 19.82, "volume": 15670.0}, {"date": "2023-08-02", "close": 19.92, "volume": 21776.0}, {"date": "2023-08-03", "close": 20.03, "volume": 19120.0}, {"date": "2023-08-04", "close": 20.25, "volume": 13544.0}, {"date": "2023-08-07", "close": 20.31, "volume": 22752.0}, {"date": "2023-08-08", "close": 20.49, "volume": 23527.0}, {"date": "2023-08-09", "close": 20.43, "volume": 15612.0}, {"date": "2023-08-10", "close": 20.23, "volume": 11389.0}, {"date": "2023-08-11", "close": 20.12, "volume": 19087.0}, {"date": "2023-08-14", "close": 19.29, "volume": 22913.0}, {"date": "2023-08-15", "close": 19.17, "volume": 11665.0}, {"date": "2023-08-16", "close": 18.96, "volume": 17689.0}, {"date": "2023-08-17", "close": 19.17, "volume": 25416.0}, {"date": "2023-08-18", "close": 19.68, "volume": 49924.0}, {"date": "2023-08-21", "close": 19.12, "volume": 15687.0}, {"date": "2023-08-22", "close": 18.84, "volume": 13922.0}, {"date": "2023-08-23", "close": 19.15, "volume": 28503.0}, {"date": "2023-08-24", "close": 19.46, "volume": 25523.0}, {"date": "2023-08-25", "close": 19.35, "volume": 55626.0}, {"date": "2023-08-28", "close": 19.39, "volume": 19718.0}, {"date": "2023-08-29", "close": 19.45, "volume": 14709.0}, {"date": "2023-08-30", "close": 19.14, "volume": 24674.0}, {"date": "2023-08-31", "close": 19.27, "volume": 22312.0}, {"date": "2023-09-01", "close": 19.63, "volume": 19499.0}, {"date": "2023-09-05", "close": 19.05, "volume": 15814.0}, {"date": "2023-09-06", "close": 19.05, "volume": 20496.0}, {"date": "2023-09-07", "close": 18.88, "volume": 78516.0}, {"date": "2023-09-08", "close": 18.9, "volume": 11527.0}, {"date": "2023-09-11", "close": 19.04, "volume": 26914.0}, {"date": "2023-09-12", "close": 19.12, "volume": 10967.0}, {"date": "2023-09-13", "close": 18.79, "volume": 16946.0}, {"date": "2023-09-14", "close": 19.38, "volume": 75669.0}, {"date": "2023-09-15", "close": 19.11, "volume": 64499.0}, {"date": "2023-09-18", "close": 19.21, "volume": 28678.0}, {"date": "2023-09-19", "close": 19.25, "volume": 51435.0}, {"date": "2023-09-20", "close": 19.0, "volume": 19227.0}, {"date": "2023-09-21", "close": 19.07, "volume": 28441.0}, {"date": "2023-09-22", "close": 19.1, "volume": 31811.0}, {"date": "2023-09-25", "close": 19.27, "volume": 24684.0}, {"date": "2023-09-26", "close": 19.11, "volume": 34974.0}, {"date": "2023-09-27", "close": 19.22, "volume": 22142.0}, {"date": "2023-09-28", "close": 19.38, "volume": 32743.0}, {"date": "2023-09-29", "close": 19.21, "volume": 27761.0}, {"date": "2023-10-02", "close": 19.11, "volume": 12305.0}, {"date": "2023-10-03", "close": 18.98, "volume": 14162.0}, {"date": "2023-10-04", "close": 19.35, "volume": 15622.0}, {"date": "2023-10-05", "close": 19.66, "volume": 29779.0}, {"date": "2023-10-06", "close": 19.76, "volume": 18798.0}, {"date": "2023-10-09", "close": 19.89, "volume": 17333.0}, {"date": "2023-10-10", "close": 19.89, "volume": 23014.0}, {"date": "2023-10-11", "close": 19.9, "volume": 15915.0}, {"date": "2023-10-12", "close": 20.2, "volume": 16035.0}, {"date": "2023-10-13", "close": 19.71, "volume": 19902.0}, {"date": "2023-10-16", "close": 19.78, "volume": 107369.0}, {"date": "2023-10-17", "close": 20.34, "volume": 23186.0}, {"date": "2023-10-18", "close": 20.02, "volume": 21452.0}, {"date": "2023-10-19", "close": 19.65, "volume": 15551.0}, {"date": "2023-10-20", "close": 19.95, "volume": 30115.0}, {"date": "2023-10-23", "close": 19.62, "volume": 16483.0}, {"date": "2023-10-24", "close": 19.5, "volume": 20629.0}, {"date": "2023-10-25", "close": 19.31, "volume": 13554.0}, {"date": "2023-10-26", "close": 19.88, "volume": 15534.0}, {"date": "2023-10-27", "close": 19.8, "volume": 13684.0}, {"date": "2023-10-30", "close": 19.8, "volume": 13720.0}, {"date": "2023-10-31", "close": 19.8, "volume": 11664.0}, {"date": "2023-11-01", "close": 20.09, "volume": 13866.0}, {"date": "2023-11-02", "close": 20.47, "volume": 19976.0}, {"date": "2023-11-03", "close": 20.69, "volume": 16070.0}, {"date": "2023-11-06", "close": 20.91, "volume": 28076.0}, {"date": "2023-11-07", "close": 20.78, "volume": 19951.0}, {"date": "2023-11-08", "close": 20.58, "volume": 13614.0}, {"date": "2023-11-09", "close": 20.32, "volume": 10401.0}, {"date": "2023-11-10", "close": 20.38, "volume": 15747.0}, {"date": "2023-11-13", "close": 20.23, "volume": 14482.0}, {"date": "2023-11-14", "close": 21.2, "volume": 53774.0}, {"date": "2023-11-15", "close": 21.09, "volume": 26388.0}, {"date": "2023-11-16", "close": 21.14, "volume": 9243.0}, {"date": "2023-11-17", "close": 21.38, "volume": 21205.0}, {"date": "2023-11-20", "close": 21.17, "volume": 13558.0}, {"date": "2023-11-21", "close": 20.77, "volume": 14118.0}, {"date": "2023-11-22", "close": 20.89, "volume": 5715.0}, {"date": "2023-11-24", "close": 21.18, "volume": 5301.0}, {"date": "2023-11-27", "close": 20.65, "volume": 18953.0}, {"date": "2023-11-28", "close": 20.55, "volume": 12301.0}, {"date": "2023-11-29", "close": 21.02, "volume": 12250.0}, {"date": "2023-11-30", "close": 20.9, "volume": 13591.0}, {"date": "2023-12-01", "close": 21.54, "volume": 26538.0}, {"date": "2023-12-04", "close": 22.14, "volume": 41090.0}, {"date": "2023-12-05", "close": 21.27, "volume": 38206.0}, {"date": "2023-12-06", "close": 21.31, "volume": 13134.0}, {"date": "2023-12-07", "close": 21.93, "volume": 16519.0}, {"date": "2023-12-08", "close": 21.85, "volume": 17917.0}, {"date": "2023-12-11", "close": 21.65, "volume": 21133.0}, {"date": "2023-12-12", "close": 21.45, "volume": 13599.0}, {"date": "2023-12-13", "close": 22.33, "volume": 26547.0}, {"date": "2023-12-14", "close": 22.7, "volume": 36136.0}, {"date": "2023-12-15", "close": 23.0, "volume": 91268.0}, {"date": "2023-12-18", "close": 22.78, "volume": 25678.0}, {"date": "2023-12-19", "close": 23.4, "volume": 90225.0}, {"date": "2023-12-20", "close": 23.17, "volume": 56070.0}, {"date": "2023-12-21", "close": 23.25, "volume": 55049.0}, {"date": "2023-12-22", "close": 23.46, "volume": 37216.0}, {"date": "2023-12-26", "close": 23.75, "volume": 14075.0}, {"date": "2023-12-27", "close": 23.75, "volume": 18680.0}, {"date": "2023-12-28", "close": 23.79, "volume": 35578.0}, {"date": "2023-12-29", "close": 23.59, "volume": 15498.0}, {"date": "2024-01-02", "close": 23.3, "volume": 20861.0}, {"date": "2024-01-03", "close": 22.68, "volume": 27997.0}, {"date": "2024-01-04", "close": 23.02, "volume": 15602.0}, {"date": "2024-01-05", "close": 22.45, "volume": 40835.0}, {"date": "2024-01-08", "close": 22.71, "volume": 27362.0}, {"date": "2024-01-09", "close": 22.1, "volume": 12191.0}, {"date": "2024-01-10", "close": 22.02, "volume": 25888.0}, {"date": "2024-01-11", "close": 21.81, "volume": 16384.0}, {"date": "2024-01-12", "close": 21.88, "volume": 12909.0}, {"date": "2024-01-16", "close": 21.6, "volume": 22392.0}, {"date": "2024-01-17", "close": 21.37, "volume": 8281.0}, {"date": "2024-01-18", "close": 21.25, "volume": 6716.0}, {"date": "2024-01-19", "close": 21.43, "volume": 15779.0}, {"date": "2024-01-22", "close": 22.11, "volume": 10132.0}, {"date": "2024-01-23", "close": 21.01, "volume": 21989.0}, {"date": "2024-01-24", "close": 21.35, "volume": 13778.0}, {"date": "2024-01-25", "close": 21.4, "volume": 14305.0}, {"date": "2024-01-26", "close": 21.39, "volume": 5030.0}, {"date": "2024-01-29", "close": 21.76, "volume": 12221.0}, {"date": "2024-01-30", "close": 21.47, "volume": 7756.0}, {"date": "2024-01-31", "close": 20.41, "volume": 13740.0}, {"date": "2024-02-01", "close": 20.6, "volume": 19931.0}, {"date": "2024-02-02", "close": 20.05, "volume": 23454.0}, {"date": "2024-02-05", "close": 19.99, "volume": 29341.0}, {"date": "2024-02-06", "close": 20.09, "volume": 30948.0}, {"date": "2024-02-07", "close": 20.02, "volume": 30895.0}, {"date": "2024-02-08", "close": 19.91, "volume": 25832.0}, {"date": "2024-02-09", "close": 20.01, "volume": 18939.0}, {"date": "2024-02-12", "close": 20.59, "volume": 27630.0}, {"date": "2024-02-13", "close": 19.29, "volume": 33515.0}, {"date": "2024-02-14", "close": 19.9, "volume": 16825.0}, {"date": "2024-02-15", "close": 20.69, "volume": 20083.0}, {"date": "2024-02-16", "close": 20.02, "volume": 16568.0}, {"date": "2024-02-20", "close": 19.85, "volume": 57068.0}, {"date": "2024-02-21", "close": 20.05, "volume": 21167.0}, {"date": "2024-02-22", "close": 19.87, "volume": 20771.0}, {"date": "2024-02-23", "close": 19.76, "volume": 32872.0}, {"date": "2024-02-26", "close": 19.93, "volume": 13316.0}, {"date": "2024-02-27", "close": 20.0, "volume": 10530.0}, {"date": "2024-02-28", "close": 19.75, "volume": 13258.0}, {"date": "2024-02-29", "close": 20.02, "volume": 16973.0}, {"date": "2024-03-01", "close": 19.82, "volume": 8539.0}, {"date": "2024-03-04", "close": 19.56, "volume": 21885.0}, {"date": "2024-03-05", "close": 19.85, "volume": 11012.0}, {"date": "2024-03-06", "close": 20.01, "volume": 28519.0}, {"date": "2024-03-07", "close": 20.14, "volume": 15490.0}, {"date": "2024-03-08", "close": 20.31, "volume": 32963.0}, {"date": "2024-03-11", "close": 20.36, "volume": 14003.0}, {"date": "2024-03-12", "close": 19.91, "volume": 15525.0}, {"date": "2024-03-13", "close": 19.96, "volume": 36982.0}, {"date": "2024-03-14", "close": 19.67, "volume": 18100.0}, {"date": "2024-03-15", "close": 19.41, "volume": 77833.0}, {"date": "2024-03-18", "close": 19.28, "volume": 20218.0}, {"date": "2024-03-19", "close": 19.44, "volume": 69916.0}, {"date": "2024-03-20", "close": 20.37, "volume": 69911.0}, {"date": "2024-03-21", "close": 20.5, "volume": 27183.0}, {"date": "2024-03-22", "close": 19.51, "volume": 36639.0}, {"date": "2024-03-25", "close": 19.82, "volume": 17898.0}, {"date": "2024-03-26", "close": 20.21, "volume": 26948.0}, {"date": "2024-03-27", "close": 20.48, "volume": 15274.0}, {"date": "2024-03-28", "close": 20.61, "volume": 13160.0}, {"date": "2024-04-01", "close": 20.57, "volume": 10234.0}, {"date": "2024-04-02", "close": 19.8, "volume": 25253.0}, {"date": "2024-04-03", "close": 20.15, "volume": 23466.0}, {"date": "2024-04-04", "close": 20.3, "volume": 25555.0}, {"date": "2024-04-05", "close": 20.3, "volume": 12913.0}, {"date": "2024-04-08", "close": 20.43, "volume": 11830.0}, {"date": "2024-04-09", "close": 20.25, "volume": 22574.0}, {"date": "2024-04-10", "close": 19.86, "volume": 27399.0}, {"date": "2024-04-11", "close": 19.85, "volume": 21853.0}, {"date": "2024-04-12", "close": 19.92, "volume": 17811.0}, {"date": "2024-04-15", "close": 19.77, "volume": 25687.0}, {"date": "2024-04-16", "close": 20.19, "volume": 19970.0}, {"date": "2024-04-17", "close": 19.77, "volume": 24624.0}, {"date": "2024-04-18", "close": 19.91, "volume": 32726.0}, {"date": "2024-04-19", "close": 20.02, "volume": 23176.0}, {"date": "2024-04-22", "close": 19.41, "volume": 38644.0}, {"date": "2024-04-23", "close": 20.05, "volume": 48868.0}, {"date": "2024-04-24", "close": 20.1, "volume": 50092.0}, {"date": "2024-04-25", "close": 20.11, "volume": 29404.0}, {"date": "2024-04-26", "close": 20.15, "volume": 27955.0}, {"date": "2024-04-29", "close": 20.12, "volume": 21560.0}, {"date": "2024-04-30", "close": 19.78, "volume": 22596.0}, {"date": "2024-05-01", "close": 19.69, "volume": 52756.0}, {"date": "2024-05-02", "close": 19.415, "volume": 47548.0}, {"date": "2024-05-03", "close": 20.13, "volume": 14085.0}, {"date": "2024-05-06", "close": 20.15, "volume": 17091.0}, {"date": "2024-05-07", "close": 20.11, "volume": 20096.0}, {"date": "2024-05-08", "close": 20.43, "volume": 17677.0}, {"date": "2024-05-09", "close": 20.5, "volume": 15837.0}, {"date": "2024-05-10", "close": 20.31, "volume": 10802.0}, {"date": "2024-05-13", "close": 20.3, "volume": 14288.0}, {"date": "2024-05-14", "close": 20.36, "volume": 12777.0}, {"date": "2024-05-15", "close": 20.55, "volume": 14751.0}, {"date": "2024-05-16", "close": 20.7, "volume": 30171.0}, {"date": "2024-05-17", "close": 20.75, "volume": 14424.0}, {"date": "2024-05-20", "close": 20.27, "volume": 13156.0}, {"date": "2024-05-21", "close": 20.4, "volume": 8054.0}, {"date": "2024-05-22", "close": 20.34, "volume": 14733.0}, {"date": "2024-05-23", "close": 19.955, "volume": 20851.0}, {"date": "2024-05-24", "close": 20.36, "volume": 12440.0}, {"date": "2024-05-28", "close": 20.08, "volume": 18646.0}, {"date": "2024-05-29", "close": 19.8, "volume": 19791.0}, {"date": "2024-05-30", "close": 20.15, "volume": 12404.0}, {"date": "2024-05-31", "close": 20.18, "volume": 20665.0}, {"date": "2024-06-03", "close": 19.37, "volume": 10822.0}, {"date": "2024-06-04", "close": 19.01, "volume": 12695.0}, {"date": "2024-06-05", "close": 19.34, "volume": 18342.0}, {"date": "2024-06-06", "close": 19.38, "volume": 36025.0}, {"date": "2024-06-07", "close": 19.42, "volume": 56126.0}, {"date": "2024-06-10", "close": 19.45, "volume": 13111.0}, {"date": "2024-06-11", "close": 19.46, "volume": 15537.0}, {"date": "2024-06-12", "close": 19.6, "volume": 17644.0}, {"date": "2024-06-13", "close": 19.31, "volume": 9796.0}, {"date": "2024-06-14", "close": 19.25, "volume": 14114.0}, {"date": "2024-06-17", "close": 19.48, "volume": 26301.0}, {"date": "2024-06-18", "close": 19.28, "volume": 20019.0}, {"date": "2024-06-20", "close": 19.53, "volume": 26693.0}, {"date": "2024-06-21", "close": 19.06, "volume": 38284.0}, {"date": "2024-06-24", "close": 18.95, "volume": 30056.0}, {"date": "2024-06-25", "close": 18.97, "volume": 13414.0}, {"date": "2024-06-26", "close": 19.23, "volume": 24904.0}, {"date": "2024-06-27", "close": 19.7, "volume": 11809.0}, {"date": "2024-06-28", "close": 20.35, "volume": 135267.0}, {"date": "2024-07-01", "close": 20.4, "volume": 23671.0}, {"date": "2024-07-02", "close": 20.16, "volume": 12850.0}, {"date": "2024-07-03", "close": 20.08, "volume": 6077.0}, {"date": "2024-07-05", "close": 19.39, "volume": 35153.0}, {"date": "2024-07-08", "close": 19.69, "volume": 13152.0}, {"date": "2024-07-09", "close": 19.9, "volume": 33629.0}, {"date": "2024-07-10", "close": 20.09, "volume": 12536.0}, {"date": "2024-07-11", "close": 21.13, "volume": 27119.0}, {"date": "2024-07-12", "close": 21.7, "volume": 13277.0}, {"date": "2024-07-15", "close": 21.93, "volume": 28217.0}, {"date": "2024-07-16", "close": 23.42, "volume": 24236.0}, {"date": "2024-07-17", "close": 23.63, "volume": 38584.0}, {"date": "2024-07-18", "close": 23.03, "volume": 16236.0}, {"date": "2024-07-19", "close": 23.14, "volume": 14741.0}, {"date": "2024-07-22", "close": 23.96, "volume": 36122.0}, {"date": "2024-07-23", "close": 23.835, "volume": 65230.0}, {"date": "2024-07-24", "close": 23.61, "volume": 22773.0}, {"date": "2024-07-25", "close": 24.38, "volume": 29678.0}, {"date": "2024-07-26", "close": 24.63, "volume": 18813.0}, {"date": "2024-07-29", "close": 23.84, "volume": 25358.0}, {"date": "2024-07-30", "close": 24.27, "volume": 12706.0}, {"date": "2024-07-31", "close": 24.09, "volume": 36786.0}, {"date": "2024-08-01", "close": 23.32, "volume": 43116.0}, {"date": "2024-08-02", "close": 22.19, "volume": 20439.0}, {"date": "2024-08-05", "close": 21.24, "volume": 21439.0}, {"date": "2024-08-06", "close": 21.11, "volume": 22332.0}, {"date": "2024-08-07", "close": 20.95, "volume": 16750.0}, {"date": "2024-08-08", "close": 21.33, "volume": 18103.0}, {"date": "2024-08-09", "close": 21.29, "volume": 13449.0}, {"date": "2024-08-12", "close": 21.13, "volume": 12238.0}, {"date": "2024-08-13", "close": 21.62, "volume": 6733.0}, {"date": "2024-08-14", "close": 21.55, "volume": 14470.0}, {"date": "2024-08-15", "close": 22.09, "volume": 12071.0}, {"date": "2024-08-16", "close": 21.93, "volume": 59341.0}, {"date": "2024-08-19", "close": 22.17, "volume": 7512.0}, {"date": "2024-08-20", "close": 21.76, "volume": 11463.0}, {"date": "2024-08-21", "close": 22.15, "volume": 13182.0}, {"date": "2024-08-22", "close": 21.85, "volume": 13268.0}, {"date": "2024-08-23", "close": 23.15, "volume": 17846.0}, {"date": "2024-08-26", "close": 23.43, "volume": 40845.0}, {"date": "2024-08-27", "close": 22.88, "volume": 8335.0}, {"date": "2024-08-28", "close": 23.23, "volume": 23259.0}, {"date": "2024-08-29", "close": 23.22, "volume": 14129.0}, {"date": "2024-08-30", "close": 23.03, "volume": 7048.0}, {"date": "2024-09-03", "close": 22.53, "volume": 12391.0}, {"date": "2024-09-04", "close": 22.33, "volume": 7782.0}, {"date": "2024-09-05", "close": 22.1, "volume": 13297.0}, {"date": "2024-09-06", "close": 21.84, "volume": 24939.0}, {"date": "2024-09-09", "close": 21.75, "volume": 12326.0}, {"date": "2024-09-10", "close": 22.3, "volume": 14061.0}, {"date": "2024-09-11", "close": 22.02, "volume": 14513.0}, {"date": "2024-09-12", "close": 22.19, "volume": 34406.0}, {"date": "2024-09-13", "close": 23.27, "volume": 17456.0}, {"date": "2024-09-16", "close": 23.3, "volume": 10336.0}, {"date": "2024-09-17", "close": 23.45, "volume": 13944.0}, {"date": "2024-09-18", "close": 23.91, "volume": 31476.0}, {"date": "2024-09-19", "close": 24.5, "volume": 26652.0}, {"date": "2024-09-20", "close": 23.77, "volume": 85078.0}, {"date": "2024-09-23", "close": 23.48, "volume": 22044.0}, {"date": "2024-09-24", "close": 23.44, "volume": 20129.0}, {"date": "2024-09-25", "close": 23.36, "volume": 14923.0}, {"date": "2024-09-26", "close": 23.71, "volume": 18989.0}, {"date": "2024-09-27", "close": 23.73, "volume": 6212.0}, {"date": "2024-09-30", "close": 23.72, "volume": 7466.0}, {"date": "2024-10-01", "close": 23.12, "volume": 16740.0}, {"date": "2024-10-02", "close": 23.29, "volume": 16672.0}, {"date": "2024-10-03", "close": 23.18, "volume": 13961.0}, {"date": "2024-10-04", "close": 23.47, "volume": 8461.0}, {"date": "2024-10-07", "close": 23.3, "volume": 10485.0}, {"date": "2024-10-08", "close": 23.35, "volume": 10212.0}, {"date": "2024-10-09", "close": 23.48, "volume": 11732.0}, {"date": "2024-10-10", "close": 23.36, "volume": 8179.0}, {"date": "2024-10-11", "close": 24.19, "volume": 9833.0}, {"date": "2024-10-14", "close": 23.91, "volume": 4751.0}, {"date": "2024-10-15", "close": 24.18, "volume": 17253.0}, {"date": "2024-10-16", "close": 24.5, "volume": 18825.0}, {"date": "2024-10-17", "close": 24.5, "volume": 20561.0}, {"date": "2024-10-18", "close": 24.51, "volume": 15994.0}, {"date": "2024-10-21", "close": 24.05, "volume": 32596.0}, {"date": "2024-10-22", "close": 24.59, "volume": 23951.0}, {"date": "2024-10-23", "close": 24.91, "volume": 23084.0}, {"date": "2024-10-24", "close": 24.4, "volume": 26629.0}, {"date": "2024-10-25", "close": 24.32, "volume": 20488.0}, {"date": "2024-10-28", "close": 24.73, "volume": 19719.0}, {"date": "2024-10-29", "close": 24.56, "volume": 36798.0}, {"date": "2024-10-30", "close": 24.9, "volume": 28372.0}, {"date": "2024-10-31", "close": 24.85, "volume": 28589.0}, {"date": "2024-11-01", "close": 24.41, "volume": 17060.0}, {"date": "2024-11-04", "close": 24.41, "volume": 20976.0}, {"date": "2024-11-05", "close": 25.09, "volume": 22385.0}, {"date": "2024-11-06", "close": 27.5, "volume": 115526.0}, {"date": "2024-11-07", "close": 26.8, "volume": 28552.0}, {"date": "2024-11-08", "close": 26.85, "volume": 23817.0}, {"date": "2024-11-11", "close": 27.04, "volume": 29159.0}, {"date": "2024-11-12", "close": 27.09, "volume": 21692.0}, {"date": "2024-11-13", "close": 27.48, "volume": 27644.0}, {"date": "2024-11-14", "close": 27.35, "volume": 12883.0}, {"date": "2024-11-15", "close": 27.3, "volume": 16185.0}, {"date": "2024-11-18", "close": 26.99, "volume": 20854.0}, {"date": "2024-11-19", "close": 27.16, "volume": 19980.0}, {"date": "2024-11-20", "close": 27.14, "volume": 14563.0}, {"date": "2024-11-21", "close": 27.58, "volume": 20801.0}, {"date": "2024-11-22", "close": 28.43, "volume": 12414.0}, {"date": "2024-11-25", "close": 29.4, "volume": 43170.0}, {"date": "2024-11-26", "close": 29.71, "volume": 38219.0}, {"date": "2024-11-27", "close": 29.15, "volume": 21044.0}, {"date": "2024-11-29", "close": 28.99, "volume": 26038.0}, {"date": "2024-12-02", "close": 28.99, "volume": 28234.0}, {"date": "2024-12-03", "close": 28.99, "volume": 36811.0}, {"date": "2024-12-04", "close": 28.96, "volume": 24733.0}, {"date": "2024-12-05", "close": 28.74, "volume": 25725.0}, {"date": "2024-12-06", "close": 28.96, "volume": 11472.0}, {"date": "2024-12-09", "close": 29.05, "volume": 19150.0}, {"date": "2024-12-10", "close": 29.0, "volume": 18767.0}, {"date": "2024-12-11", "close": 29.41, "volume": 23110.0}, {"date": "2024-12-12", "close": 28.93, "volume": 16692.0}, {"date": "2024-12-13", "close": 28.87, "volume": 14901.0}, {"date": "2024-12-16", "close": 29.26, "volume": 22870.0}, {"date": "2024-12-17", "close": 28.9, "volume": 28311.0}, {"date": "2024-12-18", "close": 27.49, "volume": 38650.0}, {"date": "2024-12-19", "close": 27.49, "volume": 28257.0}, {"date": "2024-12-20", "close": 26.82, "volume": 166986.0}, {"date": "2024-12-23", "close": 26.7, "volume": 160696.0}, {"date": "2024-12-24", "close": 26.68, "volume": 9334.0}, {"date": "2024-12-26", "close": 27.18, "volume": 28546.0}, {"date": "2024-12-27", "close": 26.77, "volume": 27079.0}, {"date": "2024-12-30", "close": 26.7, "volume": 15103.0}, {"date": "2024-12-31", "close": 26.84, "volume": 17868.0}, {"date": "2025-01-02", "close": 26.2, "volume": 22258.0}, {"date": "2025-01-03", "close": 26.33, "volume": 15081.0}, {"date": "2025-01-06", "close": 25.8, "volume": 15120.0}, {"date": "2025-01-07", "close": 25.85, "volume": 21828.0}, {"date": "2025-01-08", "close": 25.75, "volume": 12088.0}, {"date": "2025-01-10", "close": 24.76, "volume": 22723.0}, {"date": "2025-01-13", "close": 24.85, "volume": 26174.0}, {"date": "2025-01-14", "close": 25.51, "volume": 52056.0}, {"date": "2025-01-15", "close": 26.79, "volume": 52941.0}, {"date": "2025-01-16", "close": 26.42, "volume": 44280.0}, {"date": "2025-01-17", "close": 26.59, "volume": 27345.0}, {"date": "2025-01-21", "close": 27.18, "volume": 24763.0}, {"date": "2025-01-22", "close": 26.71, "volume": 62245.0}, {"date": "2025-01-23", "close": 26.85, "volume": 29493.0}, {"date": "2025-01-24", "close": 27.43, "volume": 27311.0}, {"date": "2025-01-27", "close": 27.95, "volume": 43304.0}, {"date": "2025-01-28", "close": 28.22, "volume": 16820.0}, {"date": "2025-01-29", "close": 28.42, "volume": 22272.0}, {"date": "2025-01-30", "close": 28.52, "volume": 18215.0}, {"date": "2025-01-31", "close": 27.99, "volume": 29536.0}, {"date": "2025-02-03", "close": 27.44, "volume": 44279.0}, {"date": "2025-02-04", "close": 28.39, "volume": 18021.0}, {"date": "2025-02-05", "close": 28.89, "volume": 13622.0}, {"date": "2025-02-06", "close": 29.09, "volume": 16087.0}, {"date": "2025-02-07", "close": 28.89, "volume": 22411.0}, {"date": "2025-02-10", "close": 29.01, "volume": 21753.0}, {"date": "2025-02-11", "close": 29.09, "volume": 11823.0}, {"date": "2025-02-12", "close": 27.79, "volume": 18403.0}, {"date": "2025-02-13", "close": 28.2, "volume": 14419.0}, {"date": "2025-02-14", "close": 28.02, "volume": 11107.0}, {"date": "2025-02-18", "close": 28.21, "volume": 14859.0}, {"date": "2025-02-19", "close": 28.55, "volume": 12127.0}, {"date": "2025-02-20", "close": 27.8, "volume": 12959.0}, {"date": "2025-02-21", "close": 27.65, "volume": 20428.0}, {"date": "2025-02-24", "close": 26.83, "volume": 13584.0}, {"date": "2025-02-25", "close": 27.37, "volume": 18754.0}, {"date": "2025-02-26", "close": 27.6, "volume": 10309.0}, {"date": "2025-02-27", "close": 27.24, "volume": 8516.0}, {"date": "2025-02-28", "close": 27.5, "volume": 17479.0}, {"date": "2025-03-03", "close": 26.74, "volume": 42554.0}, {"date": "2025-03-04", "close": 26.495, "volume": 13720.0}, {"date": "2025-03-05", "close": 26.1, "volume": 52448.0}, {"date": "2025-03-06", "close": 26.27, "volume": 10742.0}, {"date": "2025-03-07", "close": 26.18, "volume": 17141.0}, {"date": "2025-03-10", "close": 24.78, "volume": 21170.0}, {"date": "2025-03-11", "close": 24.94, "volume": 20150.0}, {"date": "2025-03-12", "close": 25.09, "volume": 24701.0}, {"date": "2025-03-13", "close": 24.39, "volume": 14032.0}, {"date": "2025-03-14", "close": 25.02, "volume": 16480.0}, {"date": "2025-03-17", "close": 25.11, "volume": 13726.0}, {"date": "2025-03-18", "close": 25.24, "volume": 14115.0}, {"date": "2025-03-19", "close": 25.69, "volume": 10693.0}, {"date": "2025-03-20", "close": 25.61, "volume": 19359.0}, {"date": "2025-03-21", "close": 24.95, "volume": 57304.0}, {"date": "2025-03-24", "close": 25.93, "volume": 12301.0}, {"date": "2025-03-25", "close": 25.45, "volume": 12209.0}, {"date": "2025-03-26", "close": 25.62, "volume": 19515.0}, {"date": "2025-03-27", "close": 26.07, "volume": 17593.0}, {"date": "2025-03-28", "close": 25.5, "volume": 18184.0}, {"date": "2025-03-31", "close": 25.17, "volume": 35794.0}, {"date": "2025-04-01", "close": 25.56, "volume": 13924.0}, {"date": "2025-04-02", "close": 25.72, "volume": 16573.0}, {"date": "2025-04-03", "close": 24.08, "volume": 27030.0}, {"date": "2025-04-04", "close": 24.2, "volume": 32778.0}, {"date": "2025-04-07", "close": 24.19, "volume": 39946.0}, {"date": "2025-04-08", "close": 24.25, "volume": 33560.0}, {"date": "2025-04-09", "close": 25.82, "volume": 43048.0}, {"date": "2025-04-10", "close": 24.51, "volume": 40321.0}, {"date": "2025-04-11", "close": 25.07, "volume": 28301.0}, {"date": "2025-04-14", "close": 25.24, "volume": 44875.0}, {"date": "2025-04-15", "close": 25.87, "volume": 33276.0}, {"date": "2025-04-16", "close": 25.91, "volume": 30638.0}, {"date": "2025-04-17", "close": 25.98, "volume": 24665.0}, {"date": "2025-04-21", "close": 25.93, "volume": 29602.0}, {"date": "2025-04-22", "close": 26.81, "volume": 27893.0}, {"date": "2025-04-23", "close": 26.5, "volume": 29716.0}, {"date": "2025-04-24", "close": 26.1, "volume": 20547.0}, {"date": "2025-04-25", "close": 25.96, "volume": 21183.0}, {"date": "2025-04-28", "close": 25.87, "volume": 56285.0}, {"date": "2025-04-29", "close": 26.16, "volume": 54688.0}, {"date": "2025-04-30", "close": 26.01, "volume": 22644.0}, {"date": "2025-05-01", "close": 25.97, "volume": 15964.0}, {"date": "2025-05-02", "close": 26.62, "volume": 14978.0}, {"date": "2025-05-05", "close": 26.34, "volume": 21950.0}, {"date": "2025-05-06", "close": 26.34, "volume": 23329.0}, {"date": "2025-05-07", "close": 26.33, "volume": 26544.0}, {"date": "2025-05-08", "close": 26.95, "volume": 67346.0}, {"date": "2025-05-09", "close": 26.83, "volume": 13890.0}, {"date": "2025-05-12", "close": 26.97, "volume": 25730.0}, {"date": "2025-05-13", "close": 27.36, "volume": 22729.0}, {"date": "2025-05-14", "close": 26.77, "volume": 16918.0}, {"date": "2025-05-15", "close": 27.31, "volume": 9792.0}, {"date": "2025-05-16", "close": 26.85, "volume": 23740.0}, {"date": "2025-05-19", "close": 27.41, "volume": 18669.0}, {"date": "2025-05-20", "close": 26.92, "volume": 19214.0}, {"date": "2025-05-21", "close": 26.52, "volume": 35786.0}, {"date": "2025-05-22", "close": 26.56, "volume": 37890.0}, {"date": "2025-05-23", "close": 26.23, "volume": 21656.0}, {"date": "2025-05-27", "close": 26.9, "volume": 12700.0}, {"date": "2025-05-28", "close": 26.52, "volume": 31713.0}, {"date": "2025-05-29", "close": 26.72, "volume": 26814.0}, {"date": "2025-05-30", "close": 26.39, "volume": 17263.0}, {"date": "2025-06-02", "close": 26.2, "volume": 39653.0}, {"date": "2025-06-03", "close": 26.52, "volume": 18574.0}, {"date": "2025-06-04", "close": 26.405, "volume": 19782.0}, {"date": "2025-06-05", "close": 26.265, "volume": 21307.0}, {"date": "2025-06-06", "close": 26.73, "volume": 20751.0}, {"date": "2025-06-09", "close": 26.92, "volume": 21836.0}, {"date": "2025-06-10", "close": 27.34, "volume": 21748.0}, {"date": "2025-06-11", "close": 27.51, "volume": 29762.0}, {"date": "2025-06-12", "close": 26.99, "volume": 18262.0}, {"date": "2025-06-13", "close": 26.32, "volume": 25924.0}, {"date": "2025-06-16", "close": 26.83, "volume": 30699.0}, {"date": "2025-06-17", "close": 26.24, "volume": 19184.0}, {"date": "2025-06-18", "close": 26.62, "volume": 37134.0}, {"date": "2025-06-20", "close": 26.82, "volume": 75925.0}, {"date": "2025-06-23", "close": 27.19, "volume": 30693.0}, {"date": "2025-06-24", "close": 27.42, "volume": 23589.0}, {"date": "2025-06-25", "close": 26.98, "volume": 27464.0}, {"date": "2025-06-26", "close": 27.94, "volume": 12321.0}, {"date": "2025-06-27", "close": 27.8, "volume": 63311.0}, {"date": "2025-06-30", "close": 27.71, "volume": 21888.0}, {"date": "2025-07-01", "close": 28.19, "volume": 76083.0}, {"date": "2025-07-02", "close": 28.88, "volume": 27436.0}, {"date": "2025-07-03", "close": 28.89, "volume": 32083.0}, {"date": "2025-07-07", "close": 28.73, "volume": 25893.0}, {"date": "2025-07-08", "close": 28.93, "volume": 30245.0}, {"date": "2025-07-09", "close": 29.05, "volume": 11383.0}, {"date": "2025-07-10", "close": 28.72, "volume": 17659.0}, {"date": "2025-07-11", "close": 28.14, "volume": 14090.0}, {"date": "2025-07-14", "close": 28.23, "volume": 18545.0}, {"date": "2025-07-15", "close": 27.65, "volume": 22053.0}, {"date": "2025-07-16", "close": 27.43, "volume": 29164.0}, {"date": "2025-07-17", "close": 27.78, "volume": 23139.0}, {"date": "2025-07-18", "close": 27.29, "volume": 33703.0}, {"date": "2025-07-21", "close": 28.32, "volume": 22619.0}, {"date": "2025-07-22", "close": 28.54, "volume": 18110.0}, {"date": "2025-07-23", "close": 28.5, "volume": 14510.0}, {"date": "2025-07-24", "close": 27.33, "volume": 13669.0}, {"date": "2025-07-25", "close": 27.51, "volume": 11754.0}, {"date": "2025-07-28", "close": 27.53, "volume": 9085.0}, {"date": "2025-07-29", "close": 27.2, "volume": 15409.0}, {"date": "2025-07-30", "close": 26.77, "volume": 17165.0}, {"date": "2025-07-31", "close": 27.01, "volume": 23914.0}, {"date": "2025-08-01", "close": 26.75, "volume": 31238.0}, {"date": "2025-08-04", "close": 27.35, "volume": 15110.0}, {"date": "2025-08-05", "close": 27.2, "volume": 13324.0}, {"date": "2025-08-06", "close": 27.05, "volume": 87714.0}, {"date": "2025-08-07", "close": 26.99, "volume": 24188.0}, {"date": "2025-08-08", "close": 27.21, "volume": 9241.0}, {"date": "2025-08-11", "close": 27.6, "volume": 11291.0}, {"date": "2025-08-12", "close": 28.33, "volume": 42448.0}, {"date": "2025-08-13", "close": 28.89, "volume": 14108.0}, {"date": "2025-08-14", "close": 28.61, "volume": 11504.0}, {"date": "2025-08-15", "close": 28.06, "volume": 24514.0}, {"date": "2025-08-18", "close": 28.21, "volume": 18253.0}, {"date": "2025-08-19", "close": 28.36, "volume": 9805.0}, {"date": "2025-08-20", "close": 28.52, "volume": 8839.0}, {"date": "2025-08-21", "close": 28.36, "volume": 13658.0}, {"date": "2025-08-22", "close": 30.34, "volume": 35486.0}, {"date": "2025-08-25", "close": 30.2, "volume": 12972.0}, {"date": "2025-08-26", "close": 30.56, "volume": 8878.0}, {"date": "2025-08-27", "close": 30.48, "volume": 11434.0}, {"date": "2025-08-28", "close": 30.32, "volume": 8145.0}, {"date": "2025-08-29", "close": 30.26, "volume": 16511.0}, {"date": "2025-09-02", "close": 29.85, "volume": 8685.0}, {"date": "2025-09-03", "close": 29.76, "volume": 7303.0}, {"date": "2025-09-04", "close": 30.07, "volume": 13597.0}, {"date": "2025-09-05", "close": 29.93, "volume": 8235.0}, {"date": "2025-09-08", "close": 30.03, "volume": 10859.0}, {"date": "2025-09-09", "close": 29.765, "volume": 12623.0}, {"date": "2025-09-10", "close": 30.14, "volume": 22446.0}, {"date": "2025-09-11", "close": 30.17, "volume": 23646.0}, {"date": "2025-09-12", "close": 29.63, "volume": 15369.0}, {"date": "2025-09-15", "close": 29.78, "volume": 15365.0}, {"date": "2025-09-16", "close": 29.8, "volume": 15827.0}, {"date": "2025-09-17", "close": 29.72, "volume": 35822.0}, {"date": "2025-09-18", "close": 30.77, "volume": 21429.0}, {"date": "2025-09-19", "close": 29.75, "volume": 47829.0}, {"date": "2025-09-22", "close": 29.6, "volume": 12057.0}, {"date": "2025-09-23", "close": 29.69, "volume": 12745.0}, {"date": "2025-09-24", "close": 29.76, "volume": 10186.0}, {"date": "2025-09-25", "close": 29.52, "volume": 12125.0}, {"date": "2025-09-26", "close": 29.47, "volume": 11215.0}, {"date": "2025-09-29", "close": 28.93, "volume": 17977.0}, {"date": "2025-09-30", "close": 28.75, "volume": 12601.0}, {"date": "2025-10-01", "close": 28.11, "volume": 11684.0}, {"date": "2025-10-02", "close": 27.66, "volume": 15295.0}, {"date": "2025-10-03", "close": 28.1, "volume": 12108.0}, {"date": "2025-10-06", "close": 28.19, "volume": 16667.0}, {"date": "2025-10-07", "close": 28.15, "volume": 21646.0}, {"date": "2025-10-08", "close": 28.15, "volume": 10527.0}, {"date": "2025-10-09", "close": 27.99, "volume": 20322.0}, {"date": "2025-10-10", "close": 27.33, "volume": 23606.0}, {"date": "2025-10-13", "close": 27.69, "volume": 19738.0}, {"date": "2025-10-14", "close": 28.48, "volume": 11720.0}, {"date": "2025-10-15", "close": 28.63, "volume": 18199.0}, {"date": "2025-10-16", "close": 27.14, "volume": 29860.0}, {"date": "2025-10-17", "close": 27.15, "volume": 16641.0}, {"date": "2025-10-20", "close": 27.93, "volume": 16538.0}, {"date": "2025-10-21", "close": 27.69, "volume": 14496.0}, {"date": "2025-10-22", "close": 28.15, "volume": 18984.0}, {"date": "2025-10-23", "close": 27.99, "volume": 10782.0}, {"date": "2025-10-24", "close": 27.77, "volume": 11158.0}, {"date": "2025-10-27", "close": 27.36, "volume": 21764.0}, {"date": "2025-10-28", "close": 27.5, "volume": 20829.0}, {"date": "2025-10-29", "close": 27.19, "volume": 22998.0}, {"date": "2025-10-30", "close": 27.14, "volume": 6937.0}, {"date": "2025-10-31", "close": 27.26, "volume": 11769.0}, {"date": "2025-11-03", "close": 27.21, "volume": 11324.0}, {"date": "2025-11-04", "close": 27.35, "volume": 11376.0}, {"date": "2025-11-05", "close": 28.2, "volume": 9666.0}, {"date": "2025-11-06", "close": 27.54, "volume": 10610.0}, {"date": "2025-11-07", "close": 27.31, "volume": 10358.0}, {"date": "2025-11-10", "close": 27.83, "volume": 39722.0}, {"date": "2025-11-11", "close": 28.09, "volume": 7863.0}, {"date": "2025-11-12", "close": 28.0, "volume": 25158.0}, {"date": "2025-11-13", "close": 28.38, "volume": 20603.0}, {"date": "2025-11-14", "close": 28.27, "volume": 11609.0}, {"date": "2025-11-17", "close": 27.77, "volume": 22442.0}, {"date": "2025-11-18", "close": 27.33, "volume": 10976.0}, {"date": "2025-11-19", "close": 27.7, "volume": 19881.0}, {"date": "2025-11-20", "close": 27.75, "volume": 10440.0}, {"date": "2025-11-21", "close": 28.71, "volume": 19894.0}, {"date": "2025-11-24", "close": 28.76, "volume": 12504.0}, {"date": "2025-11-25", "close": 29.55, "volume": 10990.0}, {"date": "2025-11-26", "close": 29.54, "volume": 17733.0}, {"date": "2025-11-28", "close": 29.18, "volume": 10783.0}, {"date": "2025-12-01", "close": 29.23, "volume": 6646.0}, {"date": "2025-12-02", "close": 29.3, "volume": 12469.0}, {"date": "2025-12-03", "close": 29.88, "volume": 10561.0}, {"date": "2025-12-04", "close": 29.74, "volume": 10467.0}, {"date": "2025-12-05", "close": 29.47, "volume": 18569.0}, {"date": "2025-12-08", "close": 29.59, "volume": 12555.0}, {"date": "2025-12-09", "close": 29.57, "volume": 18214.0}, {"date": "2025-12-10", "close": 31.02, "volume": 42787.0}, {"date": "2025-12-11", "close": 30.8, "volume": 43914.0}, {"date": "2025-12-12", "close": 32.78, "volume": 39570.0}, {"date": "2025-12-15", "close": 32.42, "volume": 29516.0}, {"date": "2025-12-16", "close": 32.43, "volume": 23372.0}, {"date": "2025-12-17", "close": 32.89, "volume": 25761.0}, {"date": "2025-12-18", "close": 32.71, "volume": 20893.0}, {"date": "2025-12-19", "close": 31.94, "volume": 45446.0}, {"date": "2025-12-22", "close": 31.19, "volume": 26474.0}, {"date": "2025-12-23", "close": 30.97, "volume": 11714.0}, {"date": "2025-12-24", "close": 29.89, "volume": 29331.0}, {"date": "2025-12-26", "close": 30.37, "volume": 13934.0}, {"date": "2025-12-29", "close": 29.95, "volume": 29437.0}, {"date": "2025-12-30", "close": 29.53, "volume": 9716.0}, {"date": "2025-12-31", "close": 29.4, "volume": 12012.0}, {"date": "2026-01-02", "close": 28.82, "volume": 23242.0}, {"date": "2026-01-05", "close": 29.11, "volume": 10786.0}, {"date": "2026-01-06", "close": 28.3, "volume": 35160.0}, {"date": "2026-01-07", "close": 28.19, "volume": 12911.0}, {"date": "2026-01-08", "close": 28.82, "volume": 12718.0}, {"date": "2026-01-09", "close": 28.68, "volume": 13697.0}, {"date": "2026-01-12", "close": 28.57, "volume": 17443.0}, {"date": "2026-01-13", "close": 28.6, "volume": 18272.0}, {"date": "2026-01-14", "close": 28.85, "volume": 22219.0}, {"date": "2026-01-15", "close": 29.18, "volume": 12235.0}, {"date": "2026-01-16", "close": 28.95, "volume": 16639.0}, {"date": "2026-01-20", "close": 28.6, "volume": 10552.0}, {"date": "2026-01-21", "close": 29.83, "volume": 27937.0}, {"date": "2026-01-22", "close": 30.09, "volume": 15715.0}, {"date": "2026-01-23", "close": 29.18, "volume": 11452.0}, {"date": "2026-01-26", "close": 29.55, "volume": 21956.0}, {"date": "2026-01-27", "close": 29.45, "volume": 28288.0}, {"date": "2026-01-28", "close": 28.57, "volume": 15936.0}, {"date": "2026-01-29", "close": 29.06, "volume": 46121.0}, {"date": "2026-01-30", "close": 29.18, "volume": 24276.0}, {"date": "2026-02-02", "close": 29.39, "volume": 49797.0}, {"date": "2026-02-03", "close": 30.0, "volume": 41285.0}, {"date": "2026-02-04", "close": 30.26, "volume": 29613.0}, {"date": "2026-02-05", "close": 30.79, "volume": 22324.0}, {"date": "2026-02-06", "close": 30.54, "volume": 24496.0}, {"date": "2026-02-09", "close": 30.51, "volume": 21890.0}, {"date": "2026-02-10", "close": 30.44, "volume": 26420.0}, {"date": "2026-02-11", "close": 30.3, "volume": 27446.0}, {"date": "2026-02-12", "close": 30.56, "volume": 19034.0}, {"date": "2026-02-13", "close": 30.66, "volume": 15696.0}, {"date": "2026-02-17", "close": 30.55, "volume": 12652.0}, {"date": "2026-02-18", "close": 30.44, "volume": 28536.0}, {"date": "2026-02-19", "close": 29.93, "volume": 18249.0}, {"date": "2026-02-20", "close": 30.24, "volume": 13349.0}, {"date": "2026-02-23", "close": 29.7, "volume": 38194.0}, {"date": "2026-02-24", "close": 29.54, "volume": 12104.0}, {"date": "2026-02-25", "close": 30.43, "volume": 11859.0}, {"date": "2026-02-26", "close": 30.04, "volume": 19970.0}, {"date": "2026-02-27", "close": 29.4, "volume": 34696.0}, {"date": "2026-03-02", "close": 29.78, "volume": 46976.0}, {"date": "2026-03-03", "close": 29.68, "volume": 15690.0}, {"date": "2026-03-04", "close": 29.78, "volume": 14523.0}, {"date": "2026-03-05", "close": 29.2, "volume": 15999.0}, {"date": "2026-03-06", "close": 29.03, "volume": 26834.0}, {"date": "2026-03-09", "close": 28.7, "volume": 41061.0}, {"date": "2026-03-10", "close": 28.75, "volume": 19856.0}, {"date": "2026-03-11", "close": 28.895, "volume": 32963.0}, {"date": "2026-03-12", "close": 28.91, "volume": 27317.0}, {"date": "2026-03-13", "close": 29.01, "volume": 29315.0}, {"date": "2026-03-16", "close": 29.0, "volume": 13986.0}, {"date": "2026-03-17", "close": 28.82, "volume": 31003.0}, {"date": "2026-03-18", "close": 28.38, "volume": 25298.0}, {"date": "2026-03-19", "close": 28.65, "volume": 29776.0}, {"date": "2026-03-20", "close": 28.82, "volume": 81605.0}, {"date": "2026-03-23", "close": 29.61, "volume": 27463.0}, {"date": "2026-03-24", "close": 29.28, "volume": 14186.0}, {"date": "2026-03-25", "close": 29.08, "volume": 13826.0}, {"date": "2026-03-26", "close": 29.22, "volume": 15678.0}, {"date": "2026-03-27", "close": 29.06, "volume": 23503.0}, {"date": "2026-03-30", "close": 29.62, "volume": 30653.0}, {"date": "2026-03-31", "close": 29.725, "volume": 35616.0}, {"date": "2026-04-01", "close": 29.6, "volume": 9684.0}, {"date": "2026-04-02", "close": 29.73, "volume": 7769.0}, {"date": "2026-04-06", "close": 29.99, "volume": 15898.0}, {"date": "2026-04-07", "close": 30.23, "volume": 23376.0}, {"date": "2026-04-08", "close": 31.04, "volume": 29400.0}, {"date": "2026-04-09", "close": 32.67, "volume": 43858.0}, {"date": "2026-04-10", "close": 29.04, "volume": 238888.0}, {"date": "2026-04-13", "close": 28.66, "volume": 23883.0}, {"date": "2026-04-14", "close": 28.34, "volume": 34207.0}, {"date": "2026-04-15", "close": 28.23, "volume": 20777.0}, {"date": "2026-04-16", "close": 28.32, "volume": 28938.0}, {"date": "2026-04-17", "close": 29.16, "volume": 47524.0}, {"date": "2026-04-20", "close": 28.68, "volume": 22005.0}, {"date": "2026-04-21", "close": 28.75, "volume": 36607.0}, {"date": "2026-04-22", "close": 28.79, "volume": 42955.0}, {"date": "2026-04-23", "close": 29.01, "volume": 33056.0}, {"date": "2026-04-24", "close": 29.43, "volume": 93058.0}, {"date": "2026-04-27", "close": 29.56, "volume": 43507.0}, {"date": "2026-04-28", "close": 29.74, "volume": 40345.0}, {"date": "2026-04-29", "close": 29.35, "volume": 25113.0}, {"date": "2026-04-30", "close": 29.98, "volume": 72047.0}, {"date": "2026-05-01", "close": 29.99, "volume": 53266.0}, {"date": "2026-05-04", "close": 29.48, "volume": 27227.0}, {"date": "2026-05-05", "close": 30.09, "volume": 39640.0}, {"date": "2026-05-06", "close": 30.1, "volume": 95179.0}, {"date": "2026-05-07", "close": 30.48, "volume": 52611.0}, {"date": "2026-05-08", "close": 30.94, "volume": 59816.0}, {"date": "2026-05-11", "close": 30.47, "volume": 35308.0}, {"date": "2026-05-12", "close": 30.45, "volume": 43931.0}, {"date": "2026-05-13", "close": 30.36, "volume": 35275.0}, {"date": "2026-05-14", "close": 30.42, "volume": 54617.0}, {"date": "2026-05-15", "close": 29.85, "volume": 44103.0}, {"date": "2026-05-18", "close": 30.18, "volume": 31054.0}, {"date": "2026-05-19", "close": 30.54, "volume": 76902.0}, {"date": "2026-05-20", "close": 30.65, "volume": 85784.0}, {"date": "2026-05-21", "close": 31.17, "volume": 78120.0}, {"date": "2026-05-22", "close": 31.01, "volume": 76790.0}, {"date": "2026-05-26", "close": 30.77, "volume": 97030.0}, {"date": "2026-05-27", "close": 30.84, "volume": 44209.0}, {"date": "2026-05-28", "close": 31.05, "volume": 59762.0}, {"date": "2026-05-29", "close": 30.8, "volume": 54155.0}, {"date": "2026-06-01", "close": 30.72, "volume": 48949.0}, {"date": "2026-06-02", "close": 31.2, "volume": 67351.0}, {"date": "2026-06-03", "close": 30.61, "volume": 38181.0}, {"date": "2026-06-04", "close": 31.39, "volume": 53601.0}, {"date": "2026-06-05", "close": 31.77, "volume": 106178.0}, {"date": "2026-06-08", "close": 31.82, "volume": 100893.0}, {"date": "2026-06-09", "close": 32.28, "volume": 89511.0}, {"date": "2026-06-10", "close": 32.31, "volume": 99505.0}, {"date": "2026-06-11", "close": 31.92, "volume": 49642.0}, {"date": "2026-06-12", "close": 32.21, "volume": 77656.0}, {"date": "2026-06-15", "close": 31.87, "volume": 94588.0}, {"date": "2026-06-16", "close": 31.71, "volume": 44147.0}, {"date": "2026-06-17", "close": 31.43, "volume": 114078.0}, {"date": "2026-06-18", "close": 31.55, "volume": 193030.0}, {"date": "2026-06-22", "close": 31.58, "volume": 47640.0}, {"date": "2026-06-23", "close": 32.34, "volume": 288677.0}, {"date": "2026-06-24", "close": 32.62, "volume": 297635.0}, {"date": "2026-06-25", "close": 31.81, "volume": 62999.0}, {"date": "2026-06-26", "close": 32.67, "volume": 265577.0}, {"date": "2026-06-29", "close": 32.7, "volume": 110689.0}, {"date": "2026-06-30", "close": 32.9, "volume": 66606.0}, {"date": "2026-07-01", "close": 33.84, "volume": 67187.0}, {"date": "2026-07-02", "close": 33.46, "volume": 63146.0}, {"date": "2026-07-06", "close": 33.36, "volume": 36897.0}, {"date": "2026-07-07", "close": 33.46, "volume": 34909.0}, {"date": "2026-07-08", "close": 33.03, "volume": 47043.0}, {"date": "2026-07-09", "close": 33.44, "volume": 45809.0}, {"date": "2026-07-10", "close": 33.34, "volume": 45326.0}, {"date": "2026-07-13", "close": 33.7, "volume": 49265.0}, {"date": "2026-07-14", "close": 33.54, "volume": 29216.0}, {"date": "2026-07-15", "close": 33.99, "volume": 31052.0}, {"date": "2026-07-16", "close": 34.79, "volume": 28645.0}, {"date": "2026-07-17", "close": 33.97, "volume": 39943.0}, {"date": "2026-07-20", "close": 33.89, "volume": 40580.0}, {"date": "2026-07-21", "close": 33.94, "volume": 39518.0}, {"date": "2026-07-22", "close": 33.3, "volume": 35426.0}, {"date": "2026-07-23", "close": 33.13, "volume": 49509.0}, {"date": "2026-07-24", "close": 31.7, "volume": 72951.0}, {"date": "2026-07-27", "close": 30.57, "volume": 63850.0}, {"date": "2026-07-28", "close": 30.75, "volume": 75967.0}, {"date": "2026-07-29", "close": 30.75, "volume": 51723.0}, {"date": "2026-07-30", "close": 30.21, "volume": 89003.0}, {"date": "2026-07-31", "close": 30.18, "volume": 52651.0}, {"date": "2026-08-03", "close": 30.5, "volume": 64226.0}, {"date": "2026-08-04", "close": 30.96, "volume": 47773.0}, {"date": "2026-08-05", "close": 30.71, "volume": 46250.0}, {"date": "2026-08-06", "close": 30.7, "volume": 28345.0}, {"date": "2026-08-07", "close": 30.52, "volume": 51675.0}, {"date": "2026-08-10", "close": 30.39, "volume": 59707.0}, {"date": "2026-08-11", "close": 31.25, "volume": 58191.0}, {"date": "2026-08-12", "close": 31.19, "volume": 50949.0}, {"date": "2026-08-13", "close": 31.06, "volume": 88541.0}, {"date": "2026-08-14", "close": 31.065, "volume": 44972.0}, {"date": "2026-08-17", "close": 30.6, "volume": 55596.0}, {"date": "2026-08-18", "close": 31.1, "volume": 64980.0}, {"date": "2026-08-19", "close": 30.43, "volume": 75267.0}, {"date": "2026-08-20", "close": 30.07, "volume": 49406.0}, {"date": "2026-08-21", "close": 30.0, "volume": 72524.0}, {"date": "2026-08-24", "close": 30.12, "volume": 72924.0}, {"date": "2026-08-25", "close": 29.97, "volume": 53926.0}, {"date": "2026-08-26", "close": 30.19, "volume": 120299.0}, {"date": "2026-08-27", "close": 29.98, "volume": 53506.0}, {"date": "2026-08-28", "close": 30.29, "volume": 52153.0}, {"date": "2026-08-31", "close": 29.83, "volume": 35355.0}, {"date": "2026-09-01", "close": 29.85, "volume": 36759.0}, {"date": "2026-09-02", "close": 30.41, "volume": 42048.0}, {"date": "2026-09-03", "close": 30.42, "volume": 27209.0}, {"date": "2026-09-04", "close": 30.8, "volume": 30809.0}, {"date": "2026-09-08", "close": 30.1, "volume": 31425.0}, {"date": "2026-09-09", "close": 30.06, "volume": 51235.0}, {"date": "2026-09-10", "close": 30.23, "volume": 50752.0}, {"date": "2026-09-11", "close": 30.1, "volume": 34163.0}, {"date": "2026-09-14", "close": 30.18, "volume": 33347.0}, {"date": "2026-09-15", "close": 30.44, "volume": 31524.0}, {"date": "2026-09-16", "close": 30.03, "volume": 49719.0}, {"date": "2026-09-17", "close": 30.31, "volume": 29619.0}, {"date": "2026-09-18", "close": 30.1, "volume": 128358.0}], "refreshing": true}