{"ticker": "BHB", "overview": {"cik": "743367", "ticker": "BHB", "name": "BAR HARBOR BANKSHARES", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001350", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087138", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002269", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085415", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-07-15", "title": "Form 13F-NT", "accession": "0000743367-26-000003", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001104659-26-077845", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002107369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002107370-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001976381-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002022145-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001675163-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001609077-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001579604-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057234", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055671", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001609077-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107296-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107370-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001705282-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001913882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107369-26-000008", "price_sensitive": false}]}, "description": "BAR HARBOR BANKSHARES trades as BHB on the NYSE American and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 188 insider filings for the company, from August 2021 to April 2026. Across those, 9 insiders disclosed 20 open-market purchases totalling $675.05K. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 20, "buy_sum": 675052.817545, "sell_n": 0, "sell_sum": 0, "net": 675052.817545, "insiders": 9, "first_date": "2021-08-13", "last_date": "2026-04-28"}, "metrics": {"ticker": "BHB", "has_prices": true, "as_of": "2026-08-07", "last": 39.74, "prev_close": 40.19, "change": -0.44999999999999574, "change_pct": -0.011196815128141224, "session_volume": 80690.0, "vwap_5": 40.326741148378666, "vwap_20": 39.07994355918733, "vwap_60": 37.277132867369374, "vwap_250": 33.70512417355651, "high_52w": 40.73, "low_52w": 28.82, "avg_volume_20": 93673.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001350", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 4.96% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002100119-26-001350-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0002012383-26-002269", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 8% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002012383-26-002269-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "0001579604-26-000010", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29042.303750000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000157960426000010/0001579604-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0001609077-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4546.58375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000006/0001609077-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0001675163-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 709.5996500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000006/0001675163-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0002022145-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Heather D. Jones", "who_key": "Jones Heather D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 864.4175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000202214526000004/0002022145-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0001976381-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Brian D. Shaw", "who_key": "Shaw Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1422.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000197638126000004/0001976381-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0002107370-26-000010", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "John Mogan Williams", "who_key": "Williams John Mogan", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2941.390414, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210737026000010/0002107370-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0002107369-26-000010", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Joseph Patrick Scully", "who_key": "Scully Joseph Patrick", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3969.04875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210736926000010/0002107369-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "13DG-0000315066-26-001097", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 0.1% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0000315066-26-001097-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260142}, {"id": "13DG-0002100119-26-000235", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES crosses 5% of BHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002100119-26-000235-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "0001609077-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26356.8, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $26K of BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000004/0001609077-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "0001579604-26-000008", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 334654.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000157960426000008/0001579604-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0001582060-26-000008", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Josephine Iannelli", "who_key": "Iannelli Josephine", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120983.22000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000158206026000008/0001582060-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0001731784-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Marion Colombo", "who_key": "Colombo Marion", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82340.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000173178426000006/0001731784-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0002107369-26-000008", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Joseph Patrick Scully", "who_key": "Scully Joseph Patrick", "role": "Senior Vice President", "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": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210736926000008/0002107369-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0001913882-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Jason Paul Edgar", "who_key": "Edgar Jason Paul", "role": "PRESIDENT OF BHWM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70272.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000191388226000006/0001913882-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0001705282-26-000005", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "John M. Mercier", "who_key": "Mercier John M", "role": "EXECUTIVE VICE PRESIDENT", "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": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000170528226000005/0001705282-26-000005-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0002107370-26-000008", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "John Mogan Williams", "who_key": "Williams John Mogan", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62262.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210737026000008/0002107370-26-000008-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0002107296-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Alison Noelle DiPaola", "who_key": "DiPaola Alison Noelle", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48716.46000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210729626000006/0002107296-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278862}, {"id": "0001579604-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23394.111, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000157960426000006/0001579604-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001290977-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Kenneth Eugene Smith", "who_key": "Smith Kenneth Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9267.07137, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000129097726000004/0001290977-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001609077-26-000002", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4236.88122, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000002/0001609077-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001675163-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 519.53895, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000004/0001675163-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0002022145-26-000002", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Heather D. Jones", "who_key": "Jones Heather D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 805.55696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000202214526000002/0002022145-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001976381-26-000002", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Brian D. Shaw", "who_key": "Shaw Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1325.8229399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000197638126000002/0001976381-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0002107370-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "John Mogan Williams", "who_key": "Williams John Mogan", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1997.5831599999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210737026000006/0002107370-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0002107369-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Joseph Patrick Scully", "who_key": "Scully Joseph Patrick", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2784.0464599999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000210736926000006/0002107369-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001675163-26-000002", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16270.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $16K of BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000002/0001675163-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353742}, {"id": "0001582060-26-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Josephine Iannelli", "who_key": "Iannelli Josephine", "role": "EVP, CFO & TREASURER", "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 BHB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000158206026000006/0001582060-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382542}], "recent_buys": [{"id": "0001609077-26-000004", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26356.8, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $26K of BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000004/0001609077-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "0001675163-26-000002", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16270.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $16K of BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000002/0001675163-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353742}, {"id": "0001609077-25-000006", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16889.600000000002, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907725000006/0001609077-25-000006-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530862}, {"id": "0001415889-25-024258", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Brian D. Shaw", "who_key": "Shaw Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 320850.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588925024258/0001415889-25-024258-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602862}, {"id": "0001415889-24-017412", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 437.510535, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017412/0001415889-24-017412-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255182}, {"id": "0001415889-24-017409", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Kenneth Eugene Smith", "who_key": "Smith Kenneth Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7799.81594, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017409/0001415889-24-017409-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255182}, {"id": "0001415889-24-017407", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2998.04883, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017407/0001415889-24-017407-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255182}, {"id": "0001415889-24-017404", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24522.245990000003, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017404/0001415889-24-017404-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255182}, {"id": "0001415889-24-014887", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Scott G. Toothaker", "who_key": "TOOTHAKER SCOTT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 115570.32, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924014887/0001415889-24-014887-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276782}, {"id": "0001415889-24-008445", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2766.9608, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008445/0001415889-24-008445-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380462}, {"id": "0001415889-24-008443", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18832.2768, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008443/0001415889-24-008443-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380462}, {"id": "0001415889-24-008441", "src": "INSIDERS", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "David B. Woodside", "who_key": "WOODSIDE DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5046.95651, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008441/0001415889-24-008441-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380462}], "institutional": [{"id": "13DG-0002100119-26-001350", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 4.96% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002100119-26-001350-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0002012383-26-002269", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 8% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002012383-26-002269-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "13DG-0000315066-26-001097", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES moves to a 0.1% passive stake in BHB", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0000315066-26-001097-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260142}, {"id": "13DG-0002100119-26-000235", "src": "13DG", "ticker": "BHB", "cik": "743367", "company": "BAR HARBOR BANKSHARES", "company_raw": "BAR HARBOR BANKSHARES", "who": "Harbor Bankshares Bar", "who_key": "BAR HARBOR BANKSHARES", "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": "BAR HARBOR BANKSHARES crosses 5% of BHB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/743367/0002100119-26-000235-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bar Harbor Bankshares, Inc. Common Stock", "new_value": "BAR HARBOR BANKSHARES", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000743367", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000743367", "applied": 1, "detected_at": "2026-09-10T16:51:15.699480"}]}, "key_people": [{"who": "Brian D. Shaw", "who_key": "Shaw Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 320850.0, "sold": 0, "net": 320850.0, "trades": 1, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 320850.0, "date": "2025-09-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588925024258/0001415889-25-024258-index.htm"}], "latest": {"action": "BUY", "amount": 320850.0, "date": "2025-09-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588925024258/0001415889-25-024258-index.htm"}}, {"who": "Scott G. Toothaker", "who_key": "TOOTHAKER SCOTT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 115570.32, "sold": 0, "net": 115570.32, "trades": 1, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 115570.32, "date": "2024-05-30", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924014887/0001415889-24-014887-index.htm"}], "latest": {"action": "BUY", "amount": 115570.32, "date": "2024-05-30", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924014887/0001415889-24-014887-index.htm"}}, {"who": "Brendan OHalloran", "who_key": "OHalloran Brendan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53908.5, "sold": 0, "net": 53908.5, "trades": 4, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7575.0, "date": "2022-05-13", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588922004998/0001415889-22-004998-index.htm"}, {"action": "BUY", "amount": 16687.5, "date": "2022-04-27", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588922004302/0001415889-22-004302-index.htm"}, {"action": "BUY", "amount": 15396.0, "date": "2021-09-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588921004386/0001415889-21-004386-index.htm"}, {"action": "BUY", "amount": 14250.0, "date": "2021-08-13", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588921003945/0001415889-21-003945-index.htm"}], "latest": {"action": "BUY", "amount": 7575.0, "date": "2022-05-13", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588922004998/0001415889-22-004998-index.htm"}}, {"who": "Daina H. Hill", "who_key": "HILL DAINA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50061.256, "sold": 0, "net": 50061.256, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 50061.256, "date": "2022-02-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588922002791/0001415889-22-002791-index.htm"}], "latest": {"action": "BUY", "amount": 50061.256, "date": "2022-02-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588922002791/0001415889-22-002791-index.htm"}}, {"who": "Matthew L. Caras", "who_key": "Caras Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49011.40963, "sold": 0, "net": 49011.40963, "trades": 4, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 26356.8, "date": "2026-04-28", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000004/0001609077-26-000004-index.htm"}, {"action": "BUY", "amount": 16889.600000000002, "date": "2025-10-30", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907725000006/0001609077-25-000006-index.htm"}, {"action": "BUY", "amount": 2998.04883, "date": "2024-06-14", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017407/0001415889-24-017407-index.htm"}, {"action": "BUY", "amount": 2766.9608, "date": "2024-03-19", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008445/0001415889-24-008445-index.htm"}], "latest": {"action": "BUY", "amount": 26356.8, "date": "2026-04-28", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000160907726000004/0001609077-26-000004-index.htm"}}, {"who": "Curtis C. Simard", "who_key": "Simard Curtis C", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 43354.52279, "sold": 0, "net": 43354.52279, "trades": 2, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24522.245990000003, "date": "2024-06-14", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017404/0001415889-24-017404-index.htm"}, {"action": "BUY", "amount": 18832.2768, "date": "2024-03-19", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008443/0001415889-24-008443-index.htm"}], "latest": {"action": "BUY", "amount": 24522.245990000003, "date": "2024-06-14", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017404/0001415889-24-017404-index.htm"}}, {"who": "David M. Colter", "who_key": "Colter David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17116.337335, "sold": 0, "net": 17116.337335, "trades": 3, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 16270.0, "date": "2026-03-02", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000002/0001675163-26-000002-index.htm"}, {"action": "BUY", "amount": 437.510535, "date": "2024-06-14", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017412/0001415889-24-017412-index.htm"}, {"action": "BUY", "amount": 408.8268, "date": "2024-03-15", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008434/0001415889-24-008434-index.htm"}], "latest": {"action": "BUY", "amount": 16270.0, "date": "2026-03-02", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000167516326000002/0001675163-26-000002-index.htm"}}, {"who": "Kenneth Eugene Smith", "who_key": "Smith Kenneth Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15086.55877, "sold": 0, "net": 15086.55877, "trades": 2, "top_score": 26.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7799.81594, "date": "2024-06-14", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017409/0001415889-24-017409-index.htm"}, {"action": "BUY", "amount": 7286.74283, "date": "2024-03-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924008436/0001415889-24-008436-index.htm"}], "latest": {"action": "BUY", "amount": 7799.81594, "date": "2024-06-14", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/743367/000141588924017409/0001415889-24-017409-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001350", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087138", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002269", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085415", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-07-15", "title": "Form 13F-NT", "accession": "0000743367-26-000003", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001104659-26-077845", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002107369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002107370-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001976381-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002022145-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001675163-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001609077-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001579604-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057234", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055671", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001609077-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107296-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107370-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001705282-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001913882-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0002107369-26-000008", "price_sensitive": false}], "performance": {"ticker": "BHB", "has_prices": true, "summary": {"n": 20, "avg": 0.4877394383493078, "win_rate": 1.0, "best": 0.6121703853955377, "worst": 0.1289772727272727, "as_of": "2026-08-07"}, "buys": [{"who": "Caras Matthew L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26356.8, "date": "2026-04-28", "score": 32.8, "ref_price": 35.2, "return": 0.1289772727272727}, {"who": "Colter David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16270.0, "date": "2026-03-02", "score": 30.5, "ref_price": 33.08, "return": 0.20133010882708596}, {"who": "Caras Matthew L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16889.600000000002, "date": "2025-10-30", "score": 30.5, "ref_price": 29.83, "return": 0.33221589004358043}, {"who": "Shaw Brian D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 320850.0, "date": "2025-09-10", "score": 55.1, "ref_price": 31.8, "return": 0.249685534591195}, {"who": "Colter David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 437.510535, "date": "2024-06-14", "score": 16.9, "ref_price": 25.29, "return": 0.5713720838276}, {"who": "Smith Kenneth Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7799.81594, "date": "2024-06-14", "score": 26.5, "ref_price": 25.29, "return": 0.5713720838276}, {"who": "Caras Matthew L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2998.04883, "date": "2024-06-14", "score": 22.3, "ref_price": 25.29, "return": 0.5713720838276}, {"who": "Simard Curtis C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT/CEO, Director", "amount": 24522.245990000003, "date": "2024-06-14", "score": 42.0, "ref_price": 25.29, "return": 0.5713720838276}, {"who": "TOOTHAKER SCOTT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115570.32, "date": "2024-05-30", "score": 41.5, "ref_price": 25.84, "return": 0.5379256965944273}, {"who": "Caras Matthew L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2766.9608, "date": "2024-03-19", "score": 22.0, "ref_price": 24.65, "return": 0.6121703853955377}, {"who": "Simard Curtis C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT/CEO, Director", "amount": 18832.2768, "date": "2024-03-19", "score": 40.7, "ref_price": 24.65, "return": 0.6121703853955377}, {"who": "WOODSIDE DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5046.95651, "date": "2024-03-19", "score": 24.5, "ref_price": 24.65, "return": 0.6121703853955377}, {"who": "WOODSIDE DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5046.95651, "date": "2024-03-19", "score": 24.5, "ref_price": 24.65, "return": 0.6121703853955377}, {"who": "Smith Kenneth Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7286.74283, "date": "2024-03-19", "score": 26.2, "ref_price": 24.65, "return": 0.6121703853955377}, {"who": "Colter David M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 408.8268, "date": "2024-03-15", "score": 16.8, "ref_price": 24.79, "return": 0.6030657523194838}, {"who": "OHalloran Brendan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7575.0, "date": "2022-05-13", "score": 26.7, "ref_price": 25.56, "return": 0.5547730829420972}, {"who": "OHalloran Brendan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16687.5, "date": "2022-04-27", "score": 30.8, "ref_price": 26.5, "return": 0.49962264150943403}, {"who": "HILL DAINA H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50061.256, "date": "2022-02-22", "score": 39.4, "ref_price": 29.55, "return": 0.344839255499154}, {"who": "OHalloran Brendan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15396.0, "date": "2021-09-14", "score": 30.9, "ref_price": 25.52, "return": 0.5572100313479624}, {"who": "OHalloran Brendan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14250.0, "date": "2021-08-13", "score": 30.4, "ref_price": 28.41, "return": 0.3988032382963746}]}, "price_series": [{"date": "2016-08-08", "close": 23.7867, "volume": 11124.0}, {"date": "2016-08-09", "close": 23.76, "volume": 9699.0}, {"date": "2016-08-10", "close": 23.7267, "volume": 15798.0}, {"date": "2016-08-11", "close": 23.7867, "volume": 13102.0}, {"date": "2016-08-12", "close": 23.5133, "volume": 10744.0}, {"date": "2016-08-15", "close": 23.6667, "volume": 8547.0}, {"date": "2016-08-16", "close": 23.38, "volume": 18319.0}, {"date": "2016-08-17", "close": 23.08, "volume": 15210.0}, {"date": "2016-08-18", "close": 23.6467, "volume": 17304.0}, {"date": "2016-08-19", "close": 23.4133, "volume": 16212.0}, {"date": "2016-08-22", "close": 23.3267, "volume": 5755.0}, {"date": "2016-08-23", "close": 23.2067, "volume": 14086.0}, {"date": "2016-08-24", "close": 23.66, "volume": 14680.0}, {"date": "2016-08-25", "close": 23.62, "volume": 10359.0}, {"date": "2016-08-26", "close": 23.7667, "volume": 7437.0}, {"date": "2016-08-29", "close": 24.1733, "volume": 44994.0}, {"date": "2016-08-30", "close": 24.34, "volume": 11182.0}, {"date": "2016-08-31", "close": 24.5333, "volume": 15798.0}, {"date": "2016-09-01", "close": 24.54, "volume": 11022.0}, {"date": "2016-09-02", "close": 24.6, "volume": 9574.0}, {"date": "2016-09-06", "close": 24.5, "volume": 5616.0}, {"date": "2016-09-07", "close": 24.42, "volume": 9849.0}, {"date": "2016-09-08", "close": 24.4667, "volume": 3499.0}, {"date": "2016-09-09", "close": 24.0867, "volume": 12273.0}, {"date": "2016-09-12", "close": 24.6, "volume": 17028.0}, {"date": "2016-09-13", "close": 24.2933, "volume": 15753.0}, {"date": "2016-09-14", "close": 24.2933, "volume": 5200.0}, {"date": "2016-09-15", "close": 24.4333, "volume": 5875.0}, {"date": "2016-09-16", "close": 24.9, "volume": 65322.0}, {"date": "2016-09-19", "close": 24.78, "volume": 12697.0}, {"date": "2016-09-20", "close": 24.7933, "volume": 5565.0}, {"date": "2016-09-21", "close": 24.6867, "volume": 8814.0}, {"date": "2016-09-22", "close": 24.7333, "volume": 14818.0}, {"date": "2016-09-23", "close": 24.4, "volume": 10611.0}, {"date": "2016-09-26", "close": 24.2733, "volume": 8913.0}, {"date": "2016-09-27", "close": 24.6533, "volume": 15031.0}, {"date": "2016-09-28", "close": 24.4867, "volume": 10884.0}, {"date": "2016-09-29", "close": 24.5333, "volume": 3568.0}, {"date": "2016-09-30", "close": 24.48, "volume": 10030.0}, {"date": "2016-10-03", "close": 24.26, "volume": 3765.0}, {"date": "2016-10-04", "close": 24.2933, "volume": 4917.0}, {"date": "2016-10-05", "close": 24.4933, "volume": 8745.0}, {"date": "2016-10-06", "close": 24.3333, "volume": 1681.0}, {"date": "2016-10-07", "close": 24.2933, "volume": 3975.0}, {"date": "2016-10-10", "close": 24.4667, "volume": 3825.0}, {"date": "2016-10-11", "close": 24.2333, "volume": 5617.0}, {"date": "2016-10-12", "close": 24.4867, "volume": 1623.0}, {"date": "2016-10-13", "close": 24.3667, "volume": 11356.0}, {"date": "2016-10-14", "close": 24.3667, "volume": 2544.0}, {"date": "2016-10-17", "close": 24.3133, "volume": 5704.0}, {"date": "2016-10-18", "close": 24.3067, "volume": 3361.0}, {"date": "2016-10-19", "close": 24.1267, "volume": 6441.0}, {"date": "2016-10-20", "close": 24.2667, "volume": 1173.0}, {"date": "2016-10-21", "close": 24.2133, "volume": 6133.0}, {"date": "2016-10-24", "close": 24.8, "volume": 11496.0}, {"date": "2016-10-25", "close": 24.5667, "volume": 6927.0}, {"date": "2016-10-26", "close": 24.4333, "volume": 13668.0}, {"date": "2016-10-27", "close": 24.4267, "volume": 7116.0}, {"date": "2016-10-28", "close": 24.4933, "volume": 5304.0}, {"date": "2016-10-31", "close": 24.2333, "volume": 17070.0}, {"date": "2016-11-01", "close": 24.5333, "volume": 6180.0}, {"date": "2016-11-02", "close": 24.5067, "volume": 13957.0}, {"date": "2016-11-03", "close": 24.8133, "volume": 13479.0}, {"date": "2016-11-04", "close": 24.64, "volume": 10923.0}, {"date": "2016-11-07", "close": 24.8867, "volume": 10833.0}, {"date": "2016-11-08", "close": 25.0, "volume": 5335.0}, {"date": "2016-11-09", "close": 24.9867, "volume": 30406.0}, {"date": "2016-11-10", "close": 26.6667, "volume": 30097.0}, {"date": "2016-11-11", "close": 27.0733, "volume": 77266.0}, {"date": "2016-11-14", "close": 27.3267, "volume": 40107.0}, {"date": "2016-11-15", "close": 27.4933, "volume": 19162.0}, {"date": "2016-11-16", "close": 27.3333, "volume": 27288.0}, {"date": "2016-11-17", "close": 27.6333, "volume": 16821.0}, {"date": "2016-11-18", "close": 27.5, "volume": 27813.0}, {"date": "2016-11-21", "close": 27.7333, "volume": 15219.0}, {"date": "2016-11-22", "close": 28.8533, "volume": 14242.0}, {"date": "2016-11-23", "close": 29.0333, "volume": 21390.0}, {"date": "2016-11-25", "close": 29.4667, "volume": 7281.0}, {"date": "2016-11-28", "close": 29.1533, "volume": 23751.0}, {"date": "2016-11-29", "close": 29.62, "volume": 20313.0}, {"date": "2016-11-30", "close": 29.38, "volume": 16104.0}, {"date": "2016-12-01", "close": 29.5667, "volume": 21174.0}, {"date": "2016-12-02", "close": 29.0867, "volume": 17046.0}, {"date": "2016-12-05", "close": 29.44, "volume": 39817.0}, {"date": "2016-12-06", "close": 29.6933, "volume": 27816.0}, {"date": "2016-12-07", "close": 29.8333, "volume": 14790.0}, {"date": "2016-12-08", "close": 31.54, "volume": 34573.0}, {"date": "2016-12-09", "close": 32.6133, "volume": 60889.0}, {"date": "2016-12-12", "close": 31.9267, "volume": 26379.0}, {"date": "2016-12-13", "close": 32.8, "volume": 41898.0}, {"date": "2016-12-14", "close": 32.5467, "volume": 53739.0}, {"date": "2016-12-15", "close": 32.2333, "volume": 44650.0}, {"date": "2016-12-16", "close": 32.2467, "volume": 116979.0}, {"date": "2016-12-19", "close": 31.9467, "volume": 21598.0}, {"date": "2016-12-20", "close": 32.3933, "volume": 43675.0}, {"date": "2016-12-21", "close": 32.2933, "volume": 18109.0}, {"date": "2016-12-22", "close": 32.6933, "volume": 24559.0}, {"date": "2016-12-23", "close": 32.6667, "volume": 15181.0}, {"date": "2016-12-27", "close": 32.6467, "volume": 20167.0}, {"date": "2016-12-28", "close": 32.4, "volume": 9367.0}, {"date": "2016-12-29", "close": 32.1067, "volume": 31852.0}, {"date": "2016-12-30", "close": 31.5533, "volume": 16320.0}, {"date": "2017-01-03", "close": 31.6267, "volume": 26187.0}, {"date": "2017-01-04", "close": 31.2667, "volume": 32905.0}, {"date": "2017-01-05", "close": 30.8733, "volume": 21217.0}, {"date": "2017-01-06", "close": 30.8267, "volume": 40321.0}, {"date": "2017-01-09", "close": 30.5733, "volume": 16006.0}, {"date": "2017-01-10", "close": 31.16, "volume": 10921.0}, {"date": "2017-01-11", "close": 30.64, "volume": 14538.0}, {"date": "2017-01-12", "close": 29.12, "volume": 13395.0}, {"date": "2017-01-13", "close": 29.1267, "volume": 30049.0}, {"date": "2017-01-17", "close": 29.2533, "volume": 30061.0}, {"date": "2017-01-18", "close": 28.8, "volume": 29821.0}, {"date": "2017-01-19", "close": 28.3533, "volume": 46750.0}, {"date": "2017-01-20", "close": 28.3267, "volume": 40191.0}, {"date": "2017-01-23", "close": 28.42, "volume": 21316.0}, {"date": "2017-01-24", "close": 29.1133, "volume": 88693.0}, {"date": "2017-01-25", "close": 30.14, "volume": 20910.0}, {"date": "2017-01-26", "close": 29.92, "volume": 15670.0}, {"date": "2017-01-27", "close": 30.0133, "volume": 24951.0}, {"date": "2017-01-30", "close": 28.7, "volume": 35298.0}, {"date": "2017-01-31", "close": 28.8867, "volume": 48469.0}, {"date": "2017-02-01", "close": 28.4267, "volume": 28848.0}, {"date": "2017-02-02", "close": 27.9933, "volume": 45868.0}, {"date": "2017-02-03", "close": 28.32, "volume": 24894.0}, {"date": "2017-02-06", "close": 28.0533, "volume": 16929.0}, {"date": "2017-02-07", "close": 27.6067, "volume": 24828.0}, {"date": "2017-02-08", "close": 27.1133, "volume": 34599.0}, {"date": "2017-02-09", "close": 28.1467, "volume": 20487.0}, {"date": "2017-02-10", "close": 28.1667, "volume": 30019.0}, {"date": "2017-02-13", "close": 27.9133, "volume": 13647.0}, {"date": "2017-02-14", "close": 27.9067, "volume": 18003.0}, {"date": "2017-02-15", "close": 27.4133, "volume": 52042.0}, {"date": "2017-02-16", "close": 27.4333, "volume": 25722.0}, {"date": "2017-02-17", "close": 27.92, "volume": 55516.0}, {"date": "2017-02-21", "close": 27.9867, "volume": 18667.0}, {"date": "2017-02-22", "close": 29.2, "volume": 61114.0}, {"date": "2017-02-23", "close": 28.8467, "volume": 17881.0}, {"date": "2017-02-24", "close": 29.2067, "volume": 21139.0}, {"date": "2017-02-27", "close": 29.5467, "volume": 26659.0}, {"date": "2017-02-28", "close": 28.4067, "volume": 54111.0}, {"date": "2017-03-01", "close": 28.98, "volume": 48306.0}, {"date": "2017-03-02", "close": 29.0067, "volume": 38433.0}, {"date": "2017-03-03", "close": 28.88, "volume": 47113.0}, {"date": "2017-03-06", "close": 28.7333, "volume": 24060.0}, {"date": "2017-03-07", "close": 28.6133, "volume": 18895.0}, {"date": "2017-03-08", "close": 28.5667, "volume": 29530.0}, {"date": "2017-03-09", "close": 28.36, "volume": 23277.0}, {"date": "2017-03-10", "close": 28.4667, "volume": 46209.0}, {"date": "2017-03-13", "close": 28.8133, "volume": 20611.0}, {"date": "2017-03-14", "close": 28.9467, "volume": 102537.0}, {"date": "2017-03-15", "close": 29.4733, "volume": 30778.0}, {"date": "2017-03-16", "close": 30.4267, "volume": 40587.0}, {"date": "2017-03-17", "close": 31.7267, "volume": 96745.0}, {"date": "2017-03-20", "close": 31.2333, "volume": 37858.0}, {"date": "2017-03-21", "close": 30.16, "volume": 55843.0}, {"date": "2017-03-22", "close": 29.88, "volume": 37578.0}, {"date": "2017-03-23", "close": 30.64, "volume": 32168.0}, {"date": "2017-03-24", "close": 30.98, "volume": 32674.0}, {"date": "2017-03-27", "close": 30.77, "volume": 21164.0}, {"date": "2017-03-28", "close": 30.87, "volume": 41815.0}, {"date": "2017-03-29", "close": 30.98, "volume": 46971.0}, {"date": "2017-03-30", "close": 32.18, "volume": 46711.0}, {"date": "2017-03-31", "close": 33.08, "volume": 75870.0}, {"date": "2017-04-03", "close": 31.72, "volume": 40136.0}, {"date": "2017-04-04", "close": 31.39, "volume": 39949.0}, {"date": "2017-04-05", "close": 30.62, "volume": 43078.0}, {"date": "2017-04-06", "close": 30.43, "volume": 84892.0}, {"date": "2017-04-07", "close": 30.62, "volume": 22093.0}, {"date": "2017-04-10", "close": 29.67, "volume": 29352.0}, {"date": "2017-04-11", "close": 29.93, "volume": 35836.0}, {"date": "2017-04-12", "close": 28.95, "volume": 26054.0}, {"date": "2017-04-13", "close": 28.16, "volume": 36944.0}, {"date": "2017-04-17", "close": 29.02, "volume": 51136.0}, {"date": "2017-04-18", "close": 29.39, "volume": 39741.0}, {"date": "2017-04-19", "close": 29.41, "volume": 23150.0}, {"date": "2017-04-20", "close": 29.68, "volume": 32010.0}, {"date": "2017-04-21", "close": 30.08, "volume": 23262.0}, {"date": "2017-04-24", "close": 30.93, "volume": 23710.0}, {"date": "2017-04-25", "close": 31.1, "volume": 29479.0}, {"date": "2017-04-26", "close": 31.67, "volume": 52383.0}, {"date": "2017-04-27", "close": 30.91, "volume": 11497.0}, {"date": "2017-04-28", "close": 30.79, "volume": 36839.0}, {"date": "2017-05-01", "close": 30.36, "volume": 20660.0}, {"date": "2017-05-02", "close": 30.21, "volume": 18386.0}, {"date": "2017-05-03", "close": 30.18, "volume": 18362.0}, {"date": "2017-05-04", "close": 30.09, "volume": 18729.0}, {"date": "2017-05-05", "close": 29.95, "volume": 18977.0}, {"date": "2017-05-08", "close": 30.24, "volume": 14353.0}, {"date": "2017-05-09", "close": 30.44, "volume": 48604.0}, {"date": "2017-05-10", "close": 30.26, "volume": 27422.0}, {"date": "2017-05-11", "close": 29.21, "volume": 23700.0}, {"date": "2017-05-12", "close": 28.84, "volume": 42831.0}, {"date": "2017-05-15", "close": 29.74, "volume": 21897.0}, {"date": "2017-05-16", "close": 30.33, "volume": 27344.0}, {"date": "2017-05-17", "close": 28.82, "volume": 39234.0}, {"date": "2017-05-18", "close": 29.56, "volume": 51235.0}, {"date": "2017-05-19", "close": 29.52, "volume": 39644.0}, {"date": "2017-05-22", "close": 29.82, "volume": 21043.0}, {"date": "2017-05-23", "close": 29.73, "volume": 47089.0}, {"date": "2017-05-24", "close": 29.75, "volume": 23879.0}, {"date": "2017-05-25", "close": 29.44, "volume": 18093.0}, {"date": "2017-05-26", "close": 29.49, "volume": 15837.0}, {"date": "2017-05-30", "close": 29.23, "volume": 24475.0}, {"date": "2017-05-31", "close": 28.87, "volume": 89702.0}, {"date": "2017-06-01", "close": 29.27, "volume": 56170.0}, {"date": "2017-06-02", "close": 30.01, "volume": 49759.0}, {"date": "2017-06-05", "close": 29.75, "volume": 23022.0}, {"date": "2017-06-06", "close": 29.33, "volume": 35238.0}, {"date": "2017-06-07", "close": 29.55, "volume": 20183.0}, {"date": "2017-06-08", "close": 30.92, "volume": 25579.0}, {"date": "2017-06-09", "close": 31.84, "volume": 58364.0}, {"date": "2017-06-12", "close": 31.36, "volume": 59056.0}, {"date": "2017-06-13", "close": 31.19, "volume": 20723.0}, {"date": "2017-06-14", "close": 31.21, "volume": 20343.0}, {"date": "2017-06-15", "close": 31.65, "volume": 16501.0}, {"date": "2017-06-16", "close": 31.26, "volume": 50142.0}, {"date": "2017-06-19", "close": 31.39, "volume": 23607.0}, {"date": "2017-06-20", "close": 30.23, "volume": 28841.0}, {"date": "2017-06-21", "close": 29.56, "volume": 25404.0}, {"date": "2017-06-22", "close": 29.45, "volume": 7847.0}, {"date": "2017-06-23", "close": 29.95, "volume": 62461.0}, {"date": "2017-06-26", "close": 29.55, "volume": 16645.0}, {"date": "2017-06-27", "close": 29.8, "volume": 17879.0}, {"date": "2017-06-28", "close": 30.86, "volume": 33341.0}, {"date": "2017-06-29", "close": 31.03, "volume": 34009.0}, {"date": "2017-06-30", "close": 30.82, "volume": 25009.0}, {"date": "2017-07-03", "close": 31.06, "volume": 16853.0}, {"date": "2017-07-05", "close": 30.42, "volume": 28411.0}, {"date": "2017-07-06", "close": 30.24, "volume": 21920.0}, {"date": "2017-07-07", "close": 30.37, "volume": 10709.0}, {"date": "2017-07-10", "close": 30.06, "volume": 11740.0}, {"date": "2017-07-11", "close": 29.56, "volume": 15876.0}, {"date": "2017-07-12", "close": 30.02, "volume": 14537.0}, {"date": "2017-07-13", "close": 29.6, "volume": 17531.0}, {"date": "2017-07-14", "close": 29.1, "volume": 27087.0}, {"date": "2017-07-17", "close": 29.16, "volume": 22319.0}, {"date": "2017-07-18", "close": 29.13, "volume": 26776.0}, {"date": "2017-07-19", "close": 29.31, "volume": 13035.0}, {"date": "2017-07-20", "close": 29.34, "volume": 13042.0}, {"date": "2017-07-21", "close": 29.1, "volume": 21213.0}, {"date": "2017-07-24", "close": 28.74, "volume": 19886.0}, {"date": "2017-07-25", "close": 28.55, "volume": 23784.0}, {"date": "2017-07-26", "close": 28.61, "volume": 7198.0}, {"date": "2017-07-27", "close": 28.07, "volume": 17545.0}, {"date": "2017-07-28", "close": 27.91, "volume": 15438.0}, {"date": "2017-07-31", "close": 27.89, "volume": 28499.0}, {"date": "2017-08-01", "close": 28.16, "volume": 89482.0}, {"date": "2017-08-02", "close": 27.27, "volume": 18440.0}, {"date": "2017-08-03", "close": 26.86, "volume": 16452.0}, {"date": "2017-08-04", "close": 27.21, "volume": 13150.0}, {"date": "2017-08-07", "close": 27.19, "volume": 12931.0}, {"date": "2017-08-08", "close": 27.12, "volume": 11556.0}, {"date": "2017-08-09", "close": 26.69, "volume": 23234.0}, {"date": "2017-08-10", "close": 26.24, "volume": 28470.0}, {"date": "2017-08-11", "close": 25.5, "volume": 16093.0}, {"date": "2017-08-14", "close": 26.81, "volume": 35621.0}, {"date": "2017-08-15", "close": 26.66, "volume": 28179.0}, {"date": "2017-08-16", "close": 26.87, "volume": 29930.0}, {"date": "2017-08-17", "close": 26.28, "volume": 17194.0}, {"date": "2017-08-18", "close": 26.34, "volume": 19132.0}, {"date": "2017-08-21", "close": 25.97, "volume": 17436.0}, {"date": "2017-08-22", "close": 26.13, "volume": 12276.0}, {"date": "2017-08-23", "close": 26.15, "volume": 9653.0}, {"date": "2017-08-24", "close": 26.15, "volume": 11028.0}, {"date": "2017-08-25", "close": 26.58, "volume": 14767.0}, {"date": "2017-08-28", "close": 26.19, "volume": 13758.0}, {"date": "2017-08-29", "close": 26.18, "volume": 4990.0}, {"date": "2017-08-30", "close": 26.14, "volume": 13511.0}, {"date": "2017-08-31", "close": 26.26, "volume": 47875.0}, {"date": "2017-09-01", "close": 26.2, "volume": 16642.0}, {"date": "2017-09-05", "close": 25.83, "volume": 25758.0}, {"date": "2017-09-06", "close": 25.8, "volume": 16385.0}, {"date": "2017-09-07", "close": 25.49, "volume": 24119.0}, {"date": "2017-09-08", "close": 26.19, "volume": 16385.0}, {"date": "2017-09-11", "close": 26.32, "volume": 39320.0}, {"date": "2017-09-12", "close": 26.61, "volume": 13823.0}, {"date": "2017-09-13", "close": 27.51, "volume": 23364.0}, {"date": "2017-09-14", "close": 27.51, "volume": 18535.0}, {"date": "2017-09-15", "close": 28.52, "volume": 72766.0}, {"date": "2017-09-18", "close": 28.64, "volume": 46131.0}, {"date": "2017-09-19", "close": 28.8, "volume": 21897.0}, {"date": "2017-09-20", "close": 29.04, "volume": 25537.0}, {"date": "2017-09-21", "close": 29.21, "volume": 15773.0}, {"date": "2017-09-22", "close": 29.75, "volume": 32868.0}, {"date": "2017-09-25", "close": 29.73, "volume": 11134.0}, {"date": "2017-09-26", "close": 30.2, "volume": 40019.0}, {"date": "2017-09-27", "close": 31.45, "volume": 78622.0}, {"date": "2017-09-28", "close": 31.51, "volume": 18696.0}, {"date": "2017-09-29", "close": 31.36, "volume": 26842.0}, {"date": "2017-10-02", "close": 31.23, "volume": 35861.0}, {"date": "2017-10-03", "close": 31.39, "volume": 20428.0}, {"date": "2017-10-04", "close": 30.34, "volume": 31990.0}, {"date": "2017-10-05", "close": 30.88, "volume": 10470.0}, {"date": "2017-10-06", "close": 30.69, "volume": 15491.0}, {"date": "2017-10-09", "close": 30.66, "volume": 21590.0}, {"date": "2017-10-10", "close": 31.28, "volume": 21712.0}, {"date": "2017-10-11", "close": 31.3, "volume": 15616.0}, {"date": "2017-10-12", "close": 31.49, "volume": 31004.0}, {"date": "2017-10-13", "close": 31.65, "volume": 13527.0}, {"date": "2017-10-16", "close": 32.05, "volume": 20063.0}, {"date": "2017-10-17", "close": 31.64, "volume": 12832.0}, {"date": "2017-10-18", "close": 31.69, "volume": 29178.0}, {"date": "2017-10-19", "close": 31.94, "volume": 33295.0}, {"date": "2017-10-20", "close": 32.33, "volume": 18006.0}, {"date": "2017-10-23", "close": 31.64, "volume": 18447.0}, {"date": "2017-10-24", "close": 31.66, "volume": 22528.0}, {"date": "2017-10-25", "close": 31.49, "volume": 17828.0}, {"date": "2017-10-26", "close": 31.53, "volume": 8239.0}, {"date": "2017-10-27", "close": 31.85, "volume": 19110.0}, {"date": "2017-10-30", "close": 30.13, "volume": 14485.0}, {"date": "2017-10-31", "close": 30.23, "volume": 29497.0}, {"date": "2017-11-01", "close": 29.42, "volume": 28717.0}, {"date": "2017-11-02", "close": 30.91, "volume": 13384.0}, {"date": "2017-11-03", "close": 30.4, "volume": 10646.0}, {"date": "2017-11-06", "close": 29.93, "volume": 10033.0}, {"date": "2017-11-07", "close": 28.81, "volume": 15678.0}, {"date": "2017-11-08", "close": 27.71, "volume": 22157.0}, {"date": "2017-11-09", "close": 27.71, "volume": 32534.0}, {"date": "2017-11-10", "close": 27.77, "volume": 11690.0}, {"date": "2017-11-13", "close": 27.6, "volume": 52236.0}, {"date": "2017-11-14", "close": 27.85, "volume": 21680.0}, {"date": "2017-11-15", "close": 27.94, "volume": 29526.0}, {"date": "2017-11-16", "close": 28.91, "volume": 21076.0}, {"date": "2017-11-17", "close": 28.79, "volume": 17197.0}, {"date": "2017-11-20", "close": 28.84, "volume": 31554.0}, {"date": "2017-11-21", "close": 29.08, "volume": 25214.0}, {"date": "2017-11-22", "close": 28.7, "volume": 21153.0}, {"date": "2017-11-24", "close": 28.86, "volume": 7621.0}, {"date": "2017-11-27", "close": 28.75, "volume": 10071.0}, {"date": "2017-11-28", "close": 29.96, "volume": 26689.0}, {"date": "2017-11-29", "close": 30.33, "volume": 37035.0}, {"date": "2017-11-30", "close": 28.5, "volume": 86757.0}, {"date": "2017-12-01", "close": 28.11, "volume": 20403.0}, {"date": "2017-12-04", "close": 28.5, "volume": 19365.0}, {"date": "2017-12-05", "close": 27.8, "volume": 12303.0}, {"date": "2017-12-06", "close": 27.56, "volume": 20300.0}, {"date": "2017-12-07", "close": 27.85, "volume": 22455.0}, {"date": "2017-12-08", "close": 27.49, "volume": 27166.0}, {"date": "2017-12-11", "close": 26.97, "volume": 22103.0}, {"date": "2017-12-12", "close": 27.16, "volume": 12800.0}, {"date": "2017-12-13", "close": 28.07, "volume": 29559.0}, {"date": "2017-12-14", "close": 28.1, "volume": 41257.0}, {"date": "2017-12-15", "close": 30.0, "volume": 98802.0}, {"date": "2017-12-18", "close": 29.96, "volume": 23670.0}, {"date": "2017-12-19", "close": 29.15, "volume": 16708.0}, {"date": "2017-12-20", "close": 29.02, "volume": 15080.0}, {"date": "2017-12-21", "close": 29.34, "volume": 14913.0}, {"date": "2017-12-22", "close": 28.92, "volume": 29334.0}, {"date": "2017-12-26", "close": 28.56, "volume": 17388.0}, {"date": "2017-12-27", "close": 28.18, "volume": 21070.0}, {"date": "2017-12-28", "close": 27.98, "volume": 18585.0}, {"date": "2017-12-29", "close": 27.01, "volume": 34517.0}, {"date": "2018-01-02", "close": 27.0, "volume": 34915.0}, {"date": "2018-01-03", "close": 26.97, "volume": 28300.0}, {"date": "2018-01-04", "close": 27.46, "volume": 19940.0}, {"date": "2018-01-05", "close": 27.55, "volume": 23333.0}, {"date": "2018-01-08", "close": 27.07, "volume": 34319.0}, {"date": "2018-01-09", "close": 27.23, "volume": 16857.0}, {"date": "2018-01-10", "close": 27.49, "volume": 20020.0}, {"date": "2018-01-11", "close": 28.25, "volume": 25720.0}, {"date": "2018-01-12", "close": 28.39, "volume": 23218.0}, {"date": "2018-01-16", "close": 28.03, "volume": 39688.0}, {"date": "2018-01-17", "close": 28.1, "volume": 24330.0}, {"date": "2018-01-18", "close": 27.68, "volume": 16595.0}, {"date": "2018-01-19", "close": 28.73, "volume": 20593.0}, {"date": "2018-01-22", "close": 28.15, "volume": 13536.0}, {"date": "2018-01-23", "close": 27.93, "volume": 12034.0}, {"date": "2018-01-24", "close": 27.31, "volume": 16933.0}, {"date": "2018-01-25", "close": 27.54, "volume": 24592.0}, {"date": "2018-01-26", "close": 28.84, "volume": 27661.0}, {"date": "2018-01-29", "close": 28.09, "volume": 17656.0}, {"date": "2018-01-30", "close": 27.93, "volume": 15667.0}, {"date": "2018-01-31", "close": 28.03, "volume": 21674.0}, {"date": "2018-02-01", "close": 27.93, "volume": 14831.0}, {"date": "2018-02-02", "close": 27.51, "volume": 23232.0}, {"date": "2018-02-05", "close": 26.58, "volume": 34248.0}, {"date": "2018-02-06", "close": 27.35, "volume": 32389.0}, {"date": "2018-02-07", "close": 27.3, "volume": 23311.0}, {"date": "2018-02-08", "close": 26.1, "volume": 27541.0}, {"date": "2018-02-09", "close": 27.16, "volume": 48777.0}, {"date": "2018-02-12", "close": 27.67, "volume": 32785.0}, {"date": "2018-02-13", "close": 27.79, "volume": 23406.0}, {"date": "2018-02-14", "close": 27.98, "volume": 34879.0}, {"date": "2018-02-15", "close": 28.4, "volume": 24849.0}, {"date": "2018-02-16", "close": 28.85, "volume": 40467.0}, {"date": "2018-02-20", "close": 27.53, "volume": 18589.0}, {"date": "2018-02-21", "close": 28.67, "volume": 12773.0}, {"date": "2018-02-22", "close": 28.36, "volume": 18418.0}, {"date": "2018-02-23", "close": 28.45, "volume": 19480.0}, {"date": "2018-02-26", "close": 28.78, "volume": 15882.0}, {"date": "2018-02-27", "close": 28.02, "volume": 12805.0}, {"date": "2018-02-28", "close": 27.1, "volume": 36158.0}, {"date": "2018-03-01", "close": 27.46, "volume": 31758.0}, {"date": "2018-03-02", "close": 28.54, "volume": 35601.0}, {"date": "2018-03-05", "close": 28.28, "volume": 23327.0}, {"date": "2018-03-06", "close": 28.47, "volume": 25114.0}, {"date": "2018-03-07", "close": 29.26, "volume": 43224.0}, {"date": "2018-03-08", "close": 29.16, "volume": 26667.0}, {"date": "2018-03-09", "close": 29.52, "volume": 38078.0}, {"date": "2018-03-12", "close": 29.4, "volume": 33384.0}, {"date": "2018-03-13", "close": 29.58, "volume": 26723.0}, {"date": "2018-03-14", "close": 29.64, "volume": 31044.0}, {"date": "2018-03-15", "close": 29.76, "volume": 32371.0}, {"date": "2018-03-16", "close": 30.69, "volume": 79954.0}, {"date": "2018-03-19", "close": 29.91, "volume": 37261.0}, {"date": "2018-03-20", "close": 29.71, "volume": 16891.0}, {"date": "2018-03-21", "close": 29.86, "volume": 15610.0}, {"date": "2018-03-22", "close": 29.13, "volume": 15828.0}, {"date": "2018-03-23", "close": 28.11, "volume": 42325.0}, {"date": "2018-03-26", "close": 28.88, "volume": 34382.0}, {"date": "2018-03-27", "close": 28.29, "volume": 29518.0}, {"date": "2018-03-28", "close": 28.7, "volume": 28165.0}, {"date": "2018-03-29", "close": 27.72, "volume": 80656.0}, {"date": "2018-04-02", "close": 27.64, "volume": 37673.0}, {"date": "2018-04-03", "close": 27.73, "volume": 45337.0}, {"date": "2018-04-04", "close": 28.18, "volume": 35939.0}, {"date": "2018-04-05", "close": 28.5, "volume": 39489.0}, {"date": "2018-04-06", "close": 27.78, "volume": 46280.0}, {"date": "2018-04-09", "close": 27.73, "volume": 35655.0}, {"date": "2018-04-10", "close": 28.35, "volume": 63612.0}, {"date": "2018-04-11", "close": 28.08, "volume": 52948.0}, {"date": "2018-04-12", "close": 28.48, "volume": 51081.0}, {"date": "2018-04-13", "close": 28.08, "volume": 15957.0}, {"date": "2018-04-16", "close": 28.83, "volume": 39013.0}, {"date": "2018-04-17", "close": 29.24, "volume": 55994.0}, {"date": "2018-04-18", "close": 29.46, "volume": 29093.0}, {"date": "2018-04-19", "close": 29.88, "volume": 23368.0}, {"date": "2018-04-20", "close": 29.2, "volume": 78227.0}, {"date": "2018-04-23", "close": 29.98, "volume": 24892.0}, {"date": "2018-04-24", "close": 30.17, "volume": 34036.0}, {"date": "2018-04-25", "close": 29.75, "volume": 36496.0}, {"date": "2018-04-26", "close": 29.77, "volume": 37878.0}, {"date": "2018-04-27", "close": 29.52, "volume": 19279.0}, {"date": "2018-04-30", "close": 29.22, "volume": 25796.0}, {"date": "2018-05-01", "close": 29.9, "volume": 27630.0}, {"date": "2018-05-02", "close": 29.1, "volume": 64188.0}, {"date": "2018-05-03", "close": 29.23, "volume": 30901.0}, {"date": "2018-05-04", "close": 29.7, "volume": 19234.0}, {"date": "2018-05-07", "close": 30.0, "volume": 8589.0}, {"date": "2018-05-08", "close": 30.11, "volume": 10894.0}, {"date": "2018-05-09", "close": 30.36, "volume": 15570.0}, {"date": "2018-05-10", "close": 30.26, "volume": 18185.0}, {"date": "2018-05-11", "close": 29.81, "volume": 15017.0}, {"date": "2018-05-14", "close": 29.4, "volume": 19563.0}, {"date": "2018-05-15", "close": 29.82, "volume": 13009.0}, {"date": "2018-05-16", "close": 30.19, "volume": 24987.0}, {"date": "2018-05-17", "close": 30.84, "volume": 19123.0}, {"date": "2018-05-18", "close": 30.51, "volume": 30484.0}, {"date": "2018-05-21", "close": 30.63, "volume": 30948.0}, {"date": "2018-05-22", "close": 30.35, "volume": 30470.0}, {"date": "2018-05-23", "close": 30.59, "volume": 9817.0}, {"date": "2018-05-24", "close": 30.33, "volume": 20195.0}, {"date": "2018-05-25", "close": 30.6, "volume": 12140.0}, {"date": "2018-05-29", "close": 30.1, "volume": 27553.0}, {"date": "2018-05-30", "close": 30.36, "volume": 34443.0}, {"date": "2018-05-31", "close": 30.14, "volume": 24105.0}, {"date": "2018-06-01", "close": 30.8, "volume": 73835.0}, {"date": "2018-06-04", "close": 30.65, "volume": 31726.0}, {"date": "2018-06-05", "close": 30.71, "volume": 33752.0}, {"date": "2018-06-06", "close": 30.27, "volume": 28575.0}, {"date": "2018-06-07", "close": 30.67, "volume": 19043.0}, {"date": "2018-06-08", "close": 30.11, "volume": 22809.0}, {"date": "2018-06-11", "close": 30.05, "volume": 24522.0}, {"date": "2018-06-12", "close": 29.7, "volume": 27824.0}, {"date": "2018-06-13", "close": 29.65, "volume": 17757.0}, {"date": "2018-06-14", "close": 29.87, "volume": 22915.0}, {"date": "2018-06-15", "close": 29.8, "volume": 47347.0}, {"date": "2018-06-18", "close": 30.44, "volume": 22463.0}, {"date": "2018-06-19", "close": 30.57, "volume": 56243.0}, {"date": "2018-06-20", "close": 30.73, "volume": 33566.0}, {"date": "2018-06-21", "close": 30.44, "volume": 37398.0}, {"date": "2018-06-22", "close": 30.61, "volume": 98660.0}, {"date": "2018-06-25", "close": 30.46, "volume": 29575.0}, {"date": "2018-06-26", "close": 30.75, "volume": 23572.0}, {"date": "2018-06-27", "close": 30.24, "volume": 35895.0}, {"date": "2018-06-28", "close": 30.45, "volume": 14782.0}, {"date": "2018-06-29", "close": 30.29, "volume": 42977.0}, {"date": "2018-07-02", "close": 30.68, "volume": 45816.0}, {"date": "2018-07-03", "close": 30.64, "volume": 12882.0}, {"date": "2018-07-05", "close": 30.69, "volume": 19243.0}, {"date": "2018-07-06", "close": 30.68, "volume": 25694.0}, {"date": "2018-07-09", "close": 30.7, "volume": 43391.0}, {"date": "2018-07-10", "close": 30.16, "volume": 27230.0}, {"date": "2018-07-11", "close": 30.15, "volume": 10970.0}, {"date": "2018-07-12", "close": 29.82, "volume": 15777.0}, {"date": "2018-07-13", "close": 29.79, "volume": 38277.0}, {"date": "2018-07-16", "close": 29.99, "volume": 14353.0}, {"date": "2018-07-17", "close": 30.19, "volume": 17901.0}, {"date": "2018-07-18", "close": 30.08, "volume": 13298.0}, {"date": "2018-07-19", "close": 30.06, "volume": 17512.0}, {"date": "2018-07-20", "close": 29.93, "volume": 14165.0}, {"date": "2018-07-23", "close": 29.75, "volume": 12391.0}, {"date": "2018-07-24", "close": 29.12, "volume": 11388.0}, {"date": "2018-07-25", "close": 28.73, "volume": 16577.0}, {"date": "2018-07-26", "close": 29.44, "volume": 13435.0}, {"date": "2018-07-27", "close": 28.61, "volume": 22712.0}, {"date": "2018-07-30", "close": 29.16, "volume": 20907.0}, {"date": "2018-07-31", "close": 28.97, "volume": 21766.0}, {"date": "2018-08-01", "close": 28.98, "volume": 6345.0}, {"date": "2018-08-02", "close": 28.92, "volume": 15627.0}, {"date": "2018-08-03", "close": 28.63, "volume": 20329.0}, {"date": "2018-08-06", "close": 29.33, "volume": 19345.0}, {"date": "2018-08-07", "close": 29.28, "volume": 11834.0}, {"date": "2018-08-08", "close": 29.55, "volume": 8426.0}, {"date": "2018-08-09", "close": 29.66, "volume": 8461.0}, {"date": "2018-08-10", "close": 29.59, "volume": 11137.0}, {"date": "2018-08-13", "close": 29.08, "volume": 9251.0}, {"date": "2018-08-14", "close": 29.85, "volume": 28634.0}, {"date": "2018-08-15", "close": 29.08, "volume": 16025.0}, {"date": "2018-08-16", "close": 29.87, "volume": 16654.0}, {"date": "2018-08-17", "close": 29.88, "volume": 20035.0}, {"date": "2018-08-20", "close": 29.84, "volume": 18173.0}, {"date": "2018-08-21", "close": 30.06, "volume": 10479.0}, {"date": "2018-08-22", "close": 30.19, "volume": 15929.0}, {"date": "2018-08-23", "close": 30.19, "volume": 26151.0}, {"date": "2018-08-24", "close": 30.12, "volume": 13260.0}, {"date": "2018-08-27", "close": 29.57, "volume": 19717.0}, {"date": "2018-08-28", "close": 29.35, "volume": 9495.0}, {"date": "2018-08-29", "close": 29.14, "volume": 24996.0}, {"date": "2018-08-30", "close": 29.34, "volume": 16161.0}, {"date": "2018-08-31", "close": 29.45, "volume": 38718.0}, {"date": "2018-09-04", "close": 29.2, "volume": 12385.0}, {"date": "2018-09-05", "close": 29.13, "volume": 11415.0}, {"date": "2018-09-06", "close": 29.07, "volume": 22852.0}, {"date": "2018-09-07", "close": 29.27, "volume": 16229.0}, {"date": "2018-09-10", "close": 29.35, "volume": 20460.0}, {"date": "2018-09-11", "close": 29.15, "volume": 12791.0}, {"date": "2018-09-12", "close": 28.99, "volume": 19753.0}, {"date": "2018-09-13", "close": 28.91, "volume": 11966.0}, {"date": "2018-09-14", "close": 29.16, "volume": 23739.0}, {"date": "2018-09-17", "close": 29.14, "volume": 20445.0}, {"date": "2018-09-18", "close": 29.03, "volume": 18542.0}, {"date": "2018-09-19", "close": 28.81, "volume": 22161.0}, {"date": "2018-09-20", "close": 29.2, "volume": 23187.0}, {"date": "2018-09-21", "close": 29.66, "volume": 61417.0}, {"date": "2018-09-24", "close": 29.04, "volume": 19363.0}, {"date": "2018-09-25", "close": 28.97, "volume": 8957.0}, {"date": "2018-09-26", "close": 28.53, "volume": 13764.0}, {"date": "2018-09-27", "close": 28.2, "volume": 13373.0}, {"date": "2018-09-28", "close": 28.72, "volume": 23074.0}, {"date": "2018-10-01", "close": 28.2, "volume": 15423.0}, {"date": "2018-10-02", "close": 27.78, "volume": 21890.0}, {"date": "2018-10-03", "close": 28.12, "volume": 38081.0}, {"date": "2018-10-04", "close": 27.88, "volume": 8355.0}, {"date": "2018-10-05", "close": 27.21, "volume": 12177.0}, {"date": "2018-10-08", "close": 27.81, "volume": 17919.0}, {"date": "2018-10-09", "close": 27.8, "volume": 23726.0}, {"date": "2018-10-10", "close": 27.56, "volume": 18729.0}, {"date": "2018-10-11", "close": 27.31, "volume": 15264.0}, {"date": "2018-10-12", "close": 25.8, "volume": 24058.0}, {"date": "2018-10-15", "close": 25.92, "volume": 19896.0}, {"date": "2018-10-16", "close": 26.29, "volume": 27576.0}, {"date": "2018-10-17", "close": 26.26, "volume": 9650.0}, {"date": "2018-10-18", "close": 26.15, "volume": 16632.0}, {"date": "2018-10-19", "close": 25.23, "volume": 26303.0}, {"date": "2018-10-22", "close": 24.85, "volume": 29271.0}, {"date": "2018-10-23", "close": 24.9, "volume": 17075.0}, {"date": "2018-10-24", "close": 23.89, "volume": 30768.0}, {"date": "2018-10-25", "close": 24.24, "volume": 26353.0}, {"date": "2018-10-26", "close": 24.39, "volume": 13485.0}, {"date": "2018-10-29", "close": 25.09, "volume": 27805.0}, {"date": "2018-10-30", "close": 25.26, "volume": 24488.0}, {"date": "2018-10-31", "close": 25.57, "volume": 30583.0}, {"date": "2018-11-01", "close": 25.77, "volume": 20458.0}, {"date": "2018-11-02", "close": 26.16, "volume": 15619.0}, {"date": "2018-11-05", "close": 25.58, "volume": 12515.0}, {"date": "2018-11-06", "close": 25.72, "volume": 10290.0}, {"date": "2018-11-07", "close": 25.99, "volume": 13413.0}, {"date": "2018-11-08", "close": 26.34, "volume": 11592.0}, {"date": "2018-11-09", "close": 25.9, "volume": 18683.0}, {"date": "2018-11-12", "close": 25.5, "volume": 15770.0}, {"date": "2018-11-13", "close": 25.43, "volume": 8822.0}, {"date": "2018-11-14", "close": 24.8, "volume": 22193.0}, {"date": "2018-11-15", "close": 25.25, "volume": 12621.0}, {"date": "2018-11-16", "close": 24.99, "volume": 24809.0}, {"date": "2018-11-19", "close": 24.84, "volume": 32696.0}, {"date": "2018-11-20", "close": 24.14, "volume": 43161.0}, {"date": "2018-11-21", "close": 23.95, "volume": 40470.0}, {"date": "2018-11-23", "close": 24.06, "volume": 22975.0}, {"date": "2018-11-26", "close": 23.78, "volume": 31120.0}, {"date": "2018-11-27", "close": 24.1, "volume": 48908.0}, {"date": "2018-11-28", "close": 25.59, "volume": 53787.0}, {"date": "2018-11-29", "close": 26.17, "volume": 21479.0}, {"date": "2018-11-30", "close": 25.73, "volume": 57843.0}, {"date": "2018-12-03", "close": 25.31, "volume": 11681.0}, {"date": "2018-12-04", "close": 23.83, "volume": 27499.0}, {"date": "2018-12-06", "close": 23.73, "volume": 24412.0}, {"date": "2018-12-07", "close": 23.3, "volume": 28438.0}, {"date": "2018-12-10", "close": 23.26, "volume": 27314.0}, {"date": "2018-12-11", "close": 23.3, "volume": 29387.0}, {"date": "2018-12-12", "close": 23.9, "volume": 24250.0}, {"date": "2018-12-13", "close": 23.63, "volume": 20093.0}, {"date": "2018-12-14", "close": 23.06, "volume": 28030.0}, {"date": "2018-12-17", "close": 22.7, "volume": 32196.0}, {"date": "2018-12-18", "close": 22.79, "volume": 25067.0}, {"date": "2018-12-19", "close": 22.02, "volume": 37570.0}, {"date": "2018-12-20", "close": 22.16, "volume": 34599.0}, {"date": "2018-12-21", "close": 22.57, "volume": 76213.0}, {"date": "2018-12-24", "close": 21.96, "volume": 11148.0}, {"date": "2018-12-26", "close": 22.11, "volume": 37655.0}, {"date": "2018-12-27", "close": 21.87, "volume": 46287.0}, {"date": "2018-12-28", "close": 22.4, "volume": 37141.0}, {"date": "2018-12-31", "close": 22.43, "volume": 39830.0}, {"date": "2019-01-02", "close": 23.01, "volume": 20741.0}, {"date": "2019-01-03", "close": 23.07, "volume": 21193.0}, {"date": "2019-01-04", "close": 24.12, "volume": 26425.0}, {"date": "2019-01-07", "close": 24.6, "volume": 24613.0}, {"date": "2019-01-08", "close": 24.65, "volume": 17174.0}, {"date": "2019-01-09", "close": 24.73, "volume": 43038.0}, {"date": "2019-01-10", "close": 24.23, "volume": 13910.0}, {"date": "2019-01-11", "close": 23.89, "volume": 17901.0}, {"date": "2019-01-14", "close": 23.7, "volume": 21005.0}, {"date": "2019-01-15", "close": 23.77, "volume": 12968.0}, {"date": "2019-01-16", "close": 23.72, "volume": 67779.0}, {"date": "2019-01-17", "close": 23.37, "volume": 19235.0}, {"date": "2019-01-18", "close": 23.75, "volume": 18129.0}, {"date": "2019-01-22", "close": 23.02, "volume": 19689.0}, {"date": "2019-01-23", "close": 23.15, "volume": 13587.0}, {"date": "2019-01-24", "close": 23.21, "volume": 13271.0}, {"date": "2019-01-25", "close": 23.21, "volume": 17883.0}, {"date": "2019-01-28", "close": 22.89, "volume": 28930.0}, {"date": "2019-01-29", "close": 23.41, "volume": 17362.0}, {"date": "2019-01-30", "close": 23.75, "volume": 16725.0}, {"date": "2019-01-31", "close": 23.93, "volume": 18870.0}, {"date": "2019-02-01", "close": 23.5, "volume": 14257.0}, {"date": "2019-02-04", "close": 23.83, "volume": 18593.0}, {"date": "2019-02-05", "close": 23.73, "volume": 14028.0}, {"date": "2019-02-06", "close": 23.73, "volume": 3084.0}, {"date": "2019-02-07", "close": 24.02, "volume": 12809.0}, {"date": "2019-02-08", "close": 23.33, "volume": 19896.0}, {"date": "2019-02-11", "close": 23.88, "volume": 11950.0}, {"date": "2019-02-12", "close": 24.53, "volume": 10882.0}, {"date": "2019-02-13", "close": 24.91, "volume": 7723.0}, {"date": "2019-02-14", "close": 24.6, "volume": 27890.0}, {"date": "2019-02-15", "close": 25.58, "volume": 30580.0}, {"date": "2019-02-19", "close": 25.87, "volume": 25551.0}, {"date": "2019-02-20", "close": 26.25, "volume": 16084.0}, {"date": "2019-02-21", "close": 26.28, "volume": 26957.0}, {"date": "2019-02-22", "close": 27.11, "volume": 21618.0}, {"date": "2019-02-25", "close": 26.57, "volume": 39501.0}, {"date": "2019-02-26", "close": 26.03, "volume": 40713.0}, {"date": "2019-02-27", "close": 26.12, "volume": 16296.0}, {"date": "2019-02-28", "close": 25.82, "volume": 19918.0}, {"date": "2019-03-01", "close": 26.32, "volume": 18849.0}, {"date": "2019-03-04", "close": 25.8, "volume": 17699.0}, {"date": "2019-03-05", "close": 25.86, "volume": 5070.0}, {"date": "2019-03-06", "close": 25.45, "volume": 19715.0}, {"date": "2019-03-07", "close": 25.01, "volume": 14770.0}, {"date": "2019-03-08", "close": 24.75, "volume": 21211.0}, {"date": "2019-03-11", "close": 25.28, "volume": 15470.0}, {"date": "2019-03-12", "close": 24.87, "volume": 6709.0}, {"date": "2019-03-13", "close": 25.5, "volume": 21571.0}, {"date": "2019-03-14", "close": 25.48, "volume": 24235.0}, {"date": "2019-03-15", "close": 25.54, "volume": 55835.0}, {"date": "2019-03-18", "close": 25.74, "volume": 16876.0}, {"date": "2019-03-19", "close": 24.62, "volume": 9844.0}, {"date": "2019-03-20", "close": 24.16, "volume": 17919.0}, {"date": "2019-03-21", "close": 24.04, "volume": 24468.0}, {"date": "2019-03-22", "close": 22.88, "volume": 24607.0}, {"date": "2019-03-25", "close": 23.45, "volume": 18952.0}, {"date": "2019-03-26", "close": 24.75, "volume": 27270.0}, {"date": "2019-03-27", "close": 25.67, "volume": 26041.0}, {"date": "2019-03-28", "close": 25.65, "volume": 44389.0}, {"date": "2019-03-29", "close": 25.87, "volume": 56509.0}, {"date": "2019-04-01", "close": 26.52, "volume": 23721.0}, {"date": "2019-04-02", "close": 25.97, "volume": 18462.0}, {"date": "2019-04-03", "close": 26.44, "volume": 31451.0}, {"date": "2019-04-04", "close": 26.61, "volume": 69677.0}, {"date": "2019-04-05", "close": 26.47, "volume": 19696.0}, {"date": "2019-04-08", "close": 26.15, "volume": 12711.0}, {"date": "2019-04-09", "close": 25.64, "volume": 12588.0}, {"date": "2019-04-10", "close": 26.92, "volume": 30622.0}, {"date": "2019-04-11", "close": 26.31, "volume": 29502.0}, {"date": "2019-04-12", "close": 26.61, "volume": 20265.0}, {"date": "2019-04-15", "close": 25.77, "volume": 9670.0}, {"date": "2019-04-16", "close": 25.96, "volume": 12800.0}, {"date": "2019-04-17", "close": 25.97, "volume": 13775.0}, {"date": "2019-04-18", "close": 26.29, "volume": 10133.0}, {"date": "2019-04-22", "close": 25.76, "volume": 12722.0}, {"date": "2019-04-23", "close": 26.25, "volume": 11810.0}, {"date": "2019-04-24", "close": 26.02, "volume": 6466.0}, {"date": "2019-04-25", "close": 26.04, "volume": 19755.0}, {"date": "2019-04-26", "close": 26.57, "volume": 18457.0}, {"date": "2019-04-29", "close": 26.7, "volume": 16488.0}, {"date": "2019-04-30", "close": 26.28, "volume": 22607.0}, {"date": "2019-05-01", "close": 26.0, "volume": 15561.0}, {"date": "2019-05-02", "close": 27.01, "volume": 47981.0}, {"date": "2019-05-03", "close": 27.45, "volume": 15304.0}, {"date": "2019-05-06", "close": 26.95, "volume": 15261.0}, {"date": "2019-05-07", "close": 26.99, "volume": 16357.0}, {"date": "2019-05-08", "close": 27.29, "volume": 9961.0}, {"date": "2019-05-09", "close": 27.19, "volume": 22221.0}, {"date": "2019-05-10", "close": 26.98, "volume": 19805.0}, {"date": "2019-05-13", "close": 26.4, "volume": 42050.0}, {"date": "2019-05-14", "close": 26.64, "volume": 20813.0}, {"date": "2019-05-15", "close": 26.21, "volume": 11757.0}, {"date": "2019-05-16", "close": 26.1, "volume": 16908.0}, {"date": "2019-05-17", "close": 25.66, "volume": 23702.0}, {"date": "2019-05-20", "close": 25.99, "volume": 7460.0}, {"date": "2019-05-21", "close": 25.96, "volume": 44682.0}, {"date": "2019-05-22", "close": 26.06, "volume": 25062.0}, {"date": "2019-05-23", "close": 24.7, "volume": 33124.0}, {"date": "2019-05-24", "close": 24.89, "volume": 17644.0}, {"date": "2019-05-28", "close": 25.46, "volume": 43969.0}, {"date": "2019-05-29", "close": 24.65, "volume": 33295.0}, {"date": "2019-05-30", "close": 24.28, "volume": 28573.0}, {"date": "2019-05-31", "close": 23.63, "volume": 21896.0}, {"date": "2019-06-03", "close": 24.41, "volume": 27523.0}, {"date": "2019-06-04", "close": 25.25, "volume": 17207.0}, {"date": "2019-06-05", "close": 24.04, "volume": 18045.0}, {"date": "2019-06-06", "close": 23.57, "volume": 27717.0}, {"date": "2019-06-07", "close": 23.23, "volume": 9439.0}, {"date": "2019-06-10", "close": 23.62, "volume": 13468.0}, {"date": "2019-06-11", "close": 23.91, "volume": 18628.0}, {"date": "2019-06-12", "close": 24.13, "volume": 19088.0}, {"date": "2019-06-13", "close": 24.89, "volume": 20060.0}, {"date": "2019-06-14", "close": 24.72, "volume": 25739.0}, {"date": "2019-06-17", "close": 24.67, "volume": 24974.0}, {"date": "2019-06-18", "close": 24.84, "volume": 18478.0}, {"date": "2019-06-19", "close": 24.43, "volume": 15898.0}, {"date": "2019-06-20", "close": 23.94, "volume": 10911.0}, {"date": "2019-06-21", "close": 24.17, "volume": 47176.0}, {"date": "2019-06-24", "close": 24.55, "volume": 28011.0}, {"date": "2019-06-25", "close": 24.72, "volume": 10988.0}, {"date": "2019-06-26", "close": 24.86, "volume": 10136.0}, {"date": "2019-06-27", "close": 26.18, "volume": 33228.0}, {"date": "2019-06-28", "close": 26.59, "volume": 81236.0}, {"date": "2019-07-01", "close": 26.02, "volume": 19314.0}, {"date": "2019-07-02", "close": 25.81, "volume": 10827.0}, {"date": "2019-07-03", "close": 25.75, "volume": 2657.0}, {"date": "2019-07-05", "close": 26.18, "volume": 14760.0}, {"date": "2019-07-08", "close": 25.83, "volume": 14062.0}, {"date": "2019-07-09", "close": 25.94, "volume": 8349.0}, {"date": "2019-07-10", "close": 25.68, "volume": 24017.0}, {"date": "2019-07-11", "close": 25.72, "volume": 23743.0}, {"date": "2019-07-12", "close": 25.75, "volume": 26376.0}, {"date": "2019-07-15", "close": 25.66, "volume": 7322.0}, {"date": "2019-07-16", "close": 25.41, "volume": 10213.0}, {"date": "2019-07-17", "close": 24.6, "volume": 15711.0}, {"date": "2019-07-18", "close": 25.04, "volume": 21980.0}, {"date": "2019-07-19", "close": 24.43, "volume": 32747.0}, {"date": "2019-07-22", "close": 24.51, "volume": 19789.0}, {"date": "2019-07-23", "close": 24.84, "volume": 9294.0}, {"date": "2019-07-24", "close": 24.96, "volume": 26241.0}, {"date": "2019-07-25", "close": 24.92, "volume": 9408.0}, {"date": "2019-07-26", "close": 25.23, "volume": 17479.0}, {"date": "2019-07-29", "close": 25.34, "volume": 42793.0}, {"date": "2019-07-30", "close": 25.5, "volume": 58029.0}, {"date": "2019-07-31", "close": 25.39, "volume": 43436.0}, {"date": "2019-08-01", "close": 24.69, "volume": 52802.0}, {"date": "2019-08-02", "close": 24.52, "volume": 19688.0}, {"date": "2019-08-05", "close": 24.14, "volume": 32816.0}, {"date": "2019-08-06", "close": 23.45, "volume": 18796.0}, {"date": "2019-08-07", "close": 23.01, "volume": 28929.0}, {"date": "2019-08-08", "close": 23.14, "volume": 43951.0}, {"date": "2019-08-09", "close": 22.92, "volume": 30715.0}, {"date": "2019-08-12", "close": 22.55, "volume": 26372.0}, {"date": "2019-08-13", "close": 22.83, "volume": 15023.0}, {"date": "2019-08-14", "close": 22.1, "volume": 19205.0}, {"date": "2019-08-15", "close": 22.36, "volume": 18844.0}, {"date": "2019-08-16", "close": 22.97, "volume": 32619.0}, {"date": "2019-08-19", "close": 23.1, "volume": 22172.0}, {"date": "2019-08-20", "close": 22.61, "volume": 14061.0}, {"date": "2019-08-21", "close": 22.4, "volume": 19980.0}, {"date": "2019-08-22", "close": 22.14, "volume": 20121.0}, {"date": "2019-08-23", "close": 21.52, "volume": 30034.0}, {"date": "2019-08-26", "close": 21.74, "volume": 31682.0}, {"date": "2019-08-27", "close": 21.3, "volume": 30157.0}, {"date": "2019-08-28", "close": 21.47, "volume": 39670.0}, {"date": "2019-08-29", "close": 22.0, "volume": 63718.0}, {"date": "2019-08-30", "close": 22.07, "volume": 38988.0}, {"date": "2019-09-03", "close": 21.37, "volume": 23384.0}, {"date": "2019-09-04", "close": 21.58, "volume": 24309.0}, {"date": "2019-09-05", "close": 22.07, "volume": 33783.0}, {"date": "2019-09-06", "close": 21.73, "volume": 12880.0}, {"date": "2019-09-09", "close": 22.26, "volume": 22298.0}, {"date": "2019-09-10", "close": 22.5, "volume": 65966.0}, {"date": "2019-09-11", "close": 23.45, "volume": 52312.0}, {"date": "2019-09-12", "close": 23.08, "volume": 72417.0}, {"date": "2019-09-13", "close": 24.15, "volume": 51275.0}, {"date": "2019-09-16", "close": 24.31, "volume": 20469.0}, {"date": "2019-09-17", "close": 24.01, "volume": 21793.0}, {"date": "2019-09-18", "close": 24.16, "volume": 29211.0}, {"date": "2019-09-19", "close": 23.93, "volume": 18888.0}, {"date": "2019-09-20", "close": 24.68, "volume": 83170.0}, {"date": "2019-09-23", "close": 24.91, "volume": 15789.0}, {"date": "2019-09-24", "close": 23.88, "volume": 51702.0}, {"date": "2019-09-25", "close": 24.68, "volume": 18398.0}, {"date": "2019-09-26", "close": 24.06, "volume": 16957.0}, {"date": "2019-09-27", "close": 24.29, "volume": 18740.0}, {"date": "2019-09-30", "close": 24.93, "volume": 42819.0}, {"date": "2019-10-01", "close": 24.11, "volume": 31929.0}, {"date": "2019-10-02", "close": 24.38, "volume": 35258.0}, {"date": "2019-10-03", "close": 24.26, "volume": 22657.0}, {"date": "2019-10-04", "close": 24.52, "volume": 31196.0}, {"date": "2019-10-07", "close": 24.77, "volume": 28586.0}, {"date": "2019-10-08", "close": 24.74, "volume": 20764.0}, {"date": "2019-10-09", "close": 24.35, "volume": 28515.0}, {"date": "2019-10-10", "close": 24.93, "volume": 26301.0}, {"date": "2019-10-11", "close": 25.67, "volume": 30358.0}, {"date": "2019-10-14", "close": 25.63, "volume": 47944.0}, {"date": "2019-10-15", "close": 25.56, "volume": 38095.0}, {"date": "2019-10-16", "close": 26.0, "volume": 38275.0}, {"date": "2019-10-17", "close": 26.13, "volume": 43813.0}, {"date": "2019-10-18", "close": 25.12, "volume": 39734.0}, {"date": "2019-10-21", "close": 25.7, "volume": 45479.0}, {"date": "2019-10-22", "close": 25.59, "volume": 19876.0}, {"date": "2019-10-23", "close": 25.38, "volume": 19693.0}, {"date": "2019-10-24", "close": 25.01, "volume": 23634.0}, {"date": "2019-10-25", "close": 25.07, "volume": 36734.0}, {"date": "2019-10-28", "close": 25.13, "volume": 43331.0}, {"date": "2019-10-29", "close": 25.11, "volume": 17033.0}, {"date": "2019-10-30", "close": 25.57, "volume": 27324.0}, {"date": "2019-10-31", "close": 25.05, "volume": 45560.0}, {"date": "2019-11-01", "close": 25.96, "volume": 20757.0}, {"date": "2019-11-04", "close": 25.83, "volume": 22369.0}, {"date": "2019-11-05", "close": 25.99, "volume": 19941.0}, {"date": "2019-11-06", "close": 25.79, "volume": 25916.0}, {"date": "2019-11-07", "close": 25.92, "volume": 23811.0}, {"date": "2019-11-08", "close": 25.84, "volume": 20885.0}, {"date": "2019-11-11", "close": 26.19, "volume": 17730.0}, {"date": "2019-11-12", "close": 26.05, "volume": 19069.0}, {"date": "2019-11-13", "close": 25.6, "volume": 28203.0}, {"date": "2019-11-14", "close": 25.57, "volume": 25800.0}, {"date": "2019-11-15", "close": 25.77, "volume": 20567.0}, {"date": "2019-11-18", "close": 25.7, "volume": 22681.0}, {"date": "2019-11-19", "close": 26.04, "volume": 18080.0}, {"date": "2019-11-20", "close": 25.75, "volume": 44140.0}, {"date": "2019-11-21", "close": 25.77, "volume": 28712.0}, {"date": "2019-11-22", "close": 25.81, "volume": 20137.0}, {"date": "2019-11-25", "close": 26.44, "volume": 55714.0}, {"date": "2019-11-26", "close": 26.08, "volume": 16881.0}, {"date": "2019-11-27", "close": 25.92, "volume": 12386.0}, {"date": "2019-11-29", "close": 25.64, "volume": 7439.0}, {"date": "2019-12-02", "close": 25.21, "volume": 18837.0}, {"date": "2019-12-03", "close": 25.04, "volume": 18952.0}, {"date": "2019-12-04", "close": 25.01, "volume": 48754.0}, {"date": "2019-12-05", "close": 25.2, "volume": 19424.0}, {"date": "2019-12-06", "close": 24.84, "volume": 39482.0}, {"date": "2019-12-09", "close": 24.76, "volume": 16153.0}, {"date": "2019-12-10", "close": 24.87, "volume": 20075.0}, {"date": "2019-12-11", "close": 25.27, "volume": 34146.0}, {"date": "2019-12-12", "close": 25.6, "volume": 27936.0}, {"date": "2019-12-13", "close": 25.51, "volume": 20433.0}, {"date": "2019-12-16", "close": 25.47, "volume": 28409.0}, {"date": "2019-12-17", "close": 25.71, "volume": 17953.0}, {"date": "2019-12-18", "close": 25.74, "volume": 30076.0}, {"date": "2019-12-19", "close": 25.79, "volume": 26898.0}, {"date": "2019-12-20", "close": 26.41, "volume": 98819.0}, {"date": "2019-12-23", "close": 25.89, "volume": 28097.0}, {"date": "2019-12-24", "close": 26.01, "volume": 10320.0}, {"date": "2019-12-26", "close": 25.72, "volume": 27086.0}, {"date": "2019-12-27", "close": 25.42, "volume": 18137.0}, {"date": "2019-12-30", "close": 25.25, "volume": 27014.0}, {"date": "2019-12-31", "close": 25.39, "volume": 39007.0}, {"date": "2020-01-02", "close": 25.07, "volume": 26475.0}, {"date": "2020-01-03", "close": 24.63, "volume": 83915.0}, {"date": "2020-01-06", "close": 24.52, "volume": 40041.0}, {"date": "2020-01-07", "close": 24.29, "volume": 28503.0}, {"date": "2020-01-08", "close": 24.5, "volume": 11968.0}, {"date": "2020-01-09", "close": 24.43, "volume": 20038.0}, {"date": "2020-01-10", "close": 23.94, "volume": 41834.0}, {"date": "2020-01-13", "close": 24.07, "volume": 12451.0}, {"date": "2020-01-14", "close": 23.82, "volume": 20642.0}, {"date": "2020-01-15", "close": 23.58, "volume": 39320.0}, {"date": "2020-01-16", "close": 23.82, "volume": 15219.0}, {"date": "2020-01-17", "close": 23.76, "volume": 28926.0}, {"date": "2020-01-21", "close": 23.31, "volume": 24270.0}, {"date": "2020-01-22", "close": 23.26, "volume": 21510.0}, {"date": "2020-01-23", "close": 23.39, "volume": 19558.0}, {"date": "2020-01-24", "close": 22.9, "volume": 26703.0}, {"date": "2020-01-27", "close": 23.04, "volume": 28977.0}, {"date": "2020-01-28", "close": 22.91, "volume": 15116.0}, {"date": "2020-01-29", "close": 22.67, "volume": 24728.0}, {"date": "2020-01-30", "close": 22.54, "volume": 15475.0}, {"date": "2020-01-31", "close": 22.0, "volume": 43703.0}, {"date": "2020-02-03", "close": 22.49, "volume": 19864.0}, {"date": "2020-02-04", "close": 22.82, "volume": 23511.0}, {"date": "2020-02-05", "close": 23.25, "volume": 18320.0}, {"date": "2020-02-06", "close": 22.9, "volume": 16391.0}, {"date": "2020-02-07", "close": 22.5, "volume": 22734.0}, {"date": "2020-02-10", "close": 22.82, "volume": 10274.0}, {"date": "2020-02-11", "close": 22.76, "volume": 19426.0}, {"date": "2020-02-12", "close": 22.95, "volume": 15441.0}, {"date": "2020-02-13", "close": 23.11, "volume": 12943.0}, {"date": "2020-02-14", "close": 22.82, "volume": 12189.0}, {"date": "2020-02-18", "close": 22.76, "volume": 5591.0}, {"date": "2020-02-19", "close": 22.61, "volume": 9622.0}, {"date": "2020-02-20", "close": 22.7, "volume": 16601.0}, {"date": "2020-02-21", "close": 22.54, "volume": 13518.0}, {"date": "2020-02-24", "close": 22.0, "volume": 37084.0}, {"date": "2020-02-25", "close": 21.61, "volume": 22679.0}, {"date": "2020-02-26", "close": 21.57, "volume": 19420.0}, {"date": "2020-02-27", "close": 21.09, "volume": 37060.0}, {"date": "2020-02-28", "close": 20.42, "volume": 47534.0}, {"date": "2020-03-02", "close": 21.2, "volume": 29623.0}, {"date": "2020-03-03", "close": 20.17, "volume": 34569.0}, {"date": "2020-03-04", "close": 21.45, "volume": 24049.0}, {"date": "2020-03-05", "close": 19.96, "volume": 41417.0}, {"date": "2020-03-06", "close": 20.36, "volume": 29161.0}, {"date": "2020-03-09", "close": 19.48, "volume": 49927.0}, {"date": "2020-03-10", "close": 19.89, "volume": 56440.0}, {"date": "2020-03-11", "close": 18.41, "volume": 30326.0}, {"date": "2020-03-12", "close": 15.39, "volume": 82490.0}, {"date": "2020-03-13", "close": 17.38, "volume": 66937.0}, {"date": "2020-03-16", "close": 15.8, "volume": 50807.0}, {"date": "2020-03-17", "close": 19.01, "volume": 62391.0}, {"date": "2020-03-18", "close": 15.94, "volume": 48692.0}, {"date": "2020-03-19", "close": 17.96, "volume": 49359.0}, {"date": "2020-03-20", "close": 15.98, "volume": 64118.0}, {"date": "2020-03-23", "close": 14.25, "volume": 53716.0}, {"date": "2020-03-24", "close": 17.01, "volume": 64044.0}, {"date": "2020-03-25", "close": 17.14, "volume": 46753.0}, {"date": "2020-03-26", "close": 18.3, "volume": 30886.0}, {"date": "2020-03-27", "close": 18.67, "volume": 63541.0}, {"date": "2020-03-30", "close": 17.69, "volume": 94027.0}, {"date": "2020-03-31", "close": 17.28, "volume": 91473.0}, {"date": "2020-04-01", "close": 14.78, "volume": 75533.0}, {"date": "2020-04-02", "close": 14.86, "volume": 49317.0}, {"date": "2020-04-03", "close": 14.59, "volume": 127314.0}, {"date": "2020-04-06", "close": 15.88, "volume": 58243.0}, {"date": "2020-04-07", "close": 15.13, "volume": 46203.0}, {"date": "2020-04-08", "close": 15.96, "volume": 66032.0}, {"date": "2020-04-09", "close": 17.22, "volume": 59705.0}, {"date": "2020-04-13", "close": 15.1, "volume": 89451.0}, {"date": "2020-04-14", "close": 14.89, "volume": 69403.0}, {"date": "2020-04-15", "close": 14.42, "volume": 87709.0}, {"date": "2020-04-16", "close": 13.77, "volume": 70996.0}, {"date": "2020-04-17", "close": 16.05, "volume": 65265.0}, {"date": "2020-04-20", "close": 15.4, "volume": 34073.0}, {"date": "2020-04-21", "close": 16.08, "volume": 44023.0}, {"date": "2020-04-22", "close": 16.16, "volume": 43859.0}, {"date": "2020-04-23", "close": 16.73, "volume": 43496.0}, {"date": "2020-04-24", "close": 17.15, "volume": 29574.0}, {"date": "2020-04-27", "close": 18.28, "volume": 70186.0}, {"date": "2020-04-28", "close": 18.71, "volume": 43756.0}, {"date": "2020-04-29", "close": 20.35, "volume": 71460.0}, {"date": "2020-04-30", "close": 18.38, "volume": 137557.0}, {"date": "2020-05-01", "close": 18.64, "volume": 58901.0}, {"date": "2020-05-04", "close": 18.72, "volume": 78806.0}, {"date": "2020-05-05", "close": 17.56, "volume": 47415.0}, {"date": "2020-05-06", "close": 17.48, "volume": 38796.0}, {"date": "2020-05-07", "close": 18.39, "volume": 53754.0}, {"date": "2020-05-08", "close": 19.28, "volume": 55646.0}, {"date": "2020-05-11", "close": 18.76, "volume": 61015.0}, {"date": "2020-05-12", "close": 17.45, "volume": 45817.0}, {"date": "2020-05-13", "close": 17.27, "volume": 57630.0}, {"date": "2020-05-14", "close": 17.12, "volume": 58699.0}, {"date": "2020-05-15", "close": 17.43, "volume": 48223.0}, {"date": "2020-05-18", "close": 19.04, "volume": 63228.0}, {"date": "2020-05-19", "close": 17.13, "volume": 68267.0}, {"date": "2020-05-20", "close": 18.25, "volume": 62780.0}, {"date": "2020-05-21", "close": 18.6, "volume": 58485.0}, {"date": "2020-05-22", "close": 19.29, "volume": 64672.0}, {"date": "2020-05-26", "close": 20.5, "volume": 71485.0}, {"date": "2020-05-27", "close": 21.87, "volume": 77227.0}, {"date": "2020-05-28", "close": 20.25, "volume": 49110.0}, {"date": "2020-05-29", "close": 19.72, "volume": 61409.0}, {"date": "2020-06-01", "close": 19.36, "volume": 46686.0}, {"date": "2020-06-02", "close": 18.68, "volume": 38279.0}, {"date": "2020-06-03", "close": 20.1, "volume": 39445.0}, {"date": "2020-06-04", "close": 20.43, "volume": 43610.0}, {"date": "2020-06-05", "close": 21.49, "volume": 42580.0}, {"date": "2020-06-08", "close": 20.93, "volume": 44612.0}, {"date": "2020-06-09", "close": 20.54, "volume": 34848.0}, {"date": "2020-06-10", "close": 20.05, "volume": 50349.0}, {"date": "2020-06-11", "close": 18.41, "volume": 56195.0}, {"date": "2020-06-12", "close": 19.13, "volume": 44979.0}, {"date": "2020-06-15", "close": 19.9, "volume": 44314.0}, {"date": "2020-06-16", "close": 20.52, "volume": 39576.0}, {"date": "2020-06-17", "close": 19.97, "volume": 40426.0}, {"date": "2020-06-18", "close": 21.03, "volume": 48559.0}, {"date": "2020-06-19", "close": 21.13, "volume": 88495.0}, {"date": "2020-06-22", "close": 21.46, "volume": 26882.0}, {"date": "2020-06-23", "close": 21.37, "volume": 52948.0}, {"date": "2020-06-24", "close": 22.48, "volume": 125136.0}, {"date": "2020-06-25", "close": 23.9, "volume": 114548.0}, {"date": "2020-06-26", "close": 24.61, "volume": 670335.0}, {"date": "2020-06-29", "close": 23.2, "volume": 86429.0}, {"date": "2020-06-30", "close": 22.39, "volume": 61576.0}, {"date": "2020-07-01", "close": 20.86, "volume": 59740.0}, {"date": "2020-07-02", "close": 20.3, "volume": 37111.0}, {"date": "2020-07-06", "close": 20.68, "volume": 30528.0}, {"date": "2020-07-07", "close": 20.37, "volume": 64176.0}, {"date": "2020-07-08", "close": 20.56, "volume": 97426.0}, {"date": "2020-07-09", "close": 19.67, "volume": 109797.0}, {"date": "2020-07-10", "close": 20.92, "volume": 108478.0}, {"date": "2020-07-13", "close": 20.67, "volume": 45293.0}, {"date": "2020-07-14", "close": 20.87, "volume": 31915.0}, {"date": "2020-07-15", "close": 21.7, "volume": 49461.0}, {"date": "2020-07-16", "close": 21.61, "volume": 40490.0}, {"date": "2020-07-17", "close": 20.67, "volume": 37726.0}, {"date": "2020-07-20", "close": 21.12, "volume": 49580.0}, {"date": "2020-07-21", "close": 21.88, "volume": 29053.0}, {"date": "2020-07-22", "close": 20.75, "volume": 41472.0}, {"date": "2020-07-23", "close": 20.38, "volume": 41800.0}, {"date": "2020-07-24", "close": 20.25, "volume": 38417.0}, {"date": "2020-07-27", "close": 20.08, "volume": 40258.0}, {"date": "2020-07-28", "close": 20.24, "volume": 58775.0}, {"date": "2020-07-29", "close": 20.41, "volume": 39604.0}, {"date": "2020-07-30", "close": 20.47, "volume": 38805.0}, {"date": "2020-07-31", "close": 19.88, "volume": 45046.0}, {"date": "2020-08-03", "close": 20.44, "volume": 30846.0}, {"date": "2020-08-04", "close": 20.53, "volume": 31810.0}, {"date": "2020-08-05", "close": 20.75, "volume": 14590.0}, {"date": "2020-08-06", "close": 20.62, "volume": 23403.0}, {"date": "2020-08-07", "close": 21.46, "volume": 33070.0}, {"date": "2020-08-10", "close": 21.5, "volume": 26994.0}, {"date": "2020-08-11", "close": 21.63, "volume": 46845.0}, {"date": "2020-08-12", "close": 21.68, "volume": 20200.0}, {"date": "2020-08-13", "close": 21.01, "volume": 28766.0}, {"date": "2020-08-14", "close": 21.32, "volume": 25585.0}, {"date": "2020-08-17", "close": 20.86, "volume": 30132.0}, {"date": "2020-08-18", "close": 20.46, "volume": 34476.0}, {"date": "2020-08-19", "close": 20.56, "volume": 24398.0}, {"date": "2020-08-20", "close": 20.61, "volume": 22308.0}, {"date": "2020-08-21", "close": 20.54, "volume": 58162.0}, {"date": "2020-08-24", "close": 20.73, "volume": 19332.0}, {"date": "2020-08-25", "close": 20.65, "volume": 17463.0}, {"date": "2020-08-26", "close": 20.32, "volume": 17779.0}, {"date": "2020-08-27", "close": 20.43, "volume": 15963.0}, {"date": "2020-08-28", "close": 20.38, "volume": 18528.0}, {"date": "2020-08-31", "close": 20.26, "volume": 53188.0}, {"date": "2020-09-01", "close": 20.5, "volume": 24712.0}, {"date": "2020-09-02", "close": 20.61, "volume": 16428.0}, {"date": "2020-09-03", "close": 20.67, "volume": 27831.0}, {"date": "2020-09-04", "close": 21.09, "volume": 23986.0}, {"date": "2020-09-08", "close": 20.31, "volume": 35070.0}, {"date": "2020-09-09", "close": 20.39, "volume": 31452.0}, {"date": "2020-09-10", "close": 20.22, "volume": 44003.0}, {"date": "2020-09-11", "close": 20.22, "volume": 32462.0}, {"date": "2020-09-14", "close": 20.91, "volume": 27822.0}, {"date": "2020-09-15", "close": 20.74, "volume": 21200.0}, {"date": "2020-09-16", "close": 20.97, "volume": 35249.0}, {"date": "2020-09-17", "close": 20.57, "volume": 40686.0}, {"date": "2020-09-18", "close": 21.06, "volume": 204205.0}, {"date": "2020-09-21", "close": 19.62, "volume": 58378.0}, {"date": "2020-09-22", "close": 19.16, "volume": 57204.0}, {"date": "2020-09-23", "close": 18.23, "volume": 46624.0}, {"date": "2020-09-24", "close": 18.24, "volume": 38534.0}, {"date": "2020-09-25", "close": 18.7, "volume": 37008.0}, {"date": "2020-09-28", "close": 19.9, "volume": 37518.0}, {"date": "2020-09-29", "close": 20.48, "volume": 49800.0}, {"date": "2020-09-30", "close": 20.55, "volume": 41566.0}, {"date": "2020-10-01", "close": 20.67, "volume": 37274.0}, {"date": "2020-10-02", "close": 20.97, "volume": 23460.0}, {"date": "2020-10-05", "close": 21.47, "volume": 27552.0}, {"date": "2020-10-06", "close": 21.88, "volume": 54715.0}, {"date": "2020-10-07", "close": 22.72, "volume": 50486.0}, {"date": "2020-10-08", "close": 23.09, "volume": 39026.0}, {"date": "2020-10-09", "close": 22.77, "volume": 33902.0}, {"date": "2020-10-12", "close": 22.76, "volume": 20876.0}, {"date": "2020-10-13", "close": 22.11, "volume": 14618.0}, {"date": "2020-10-14", "close": 21.37, "volume": 17539.0}, {"date": "2020-10-15", "close": 22.09, "volume": 26231.0}, {"date": "2020-10-16", "close": 21.82, "volume": 15440.0}, {"date": "2020-10-19", "close": 21.2, "volume": 14873.0}, {"date": "2020-10-20", "close": 21.69, "volume": 23347.0}, {"date": "2020-10-21", "close": 21.72, "volume": 9080.0}, {"date": "2020-10-22", "close": 22.29, "volume": 18165.0}, {"date": "2020-10-23", "close": 22.56, "volume": 14751.0}, {"date": "2020-10-26", "close": 21.94, "volume": 28451.0}, {"date": "2020-10-27", "close": 21.39, "volume": 20617.0}, {"date": "2020-10-28", "close": 20.55, "volume": 54552.0}, {"date": "2020-10-29", "close": 21.0, "volume": 31640.0}, {"date": "2020-10-30", "close": 20.42, "volume": 25459.0}, {"date": "2020-11-02", "close": 21.01, "volume": 15443.0}, {"date": "2020-11-03", "close": 22.02, "volume": 36042.0}, {"date": "2020-11-04", "close": 20.62, "volume": 11647.0}, {"date": "2020-11-05", "close": 21.36, "volume": 16961.0}, {"date": "2020-11-06", "close": 20.79, "volume": 32949.0}, {"date": "2020-11-09", "close": 23.01, "volume": 62791.0}, {"date": "2020-11-10", "close": 24.04, "volume": 52545.0}, {"date": "2020-11-11", "close": 24.11, "volume": 27108.0}, {"date": "2020-11-12", "close": 22.76, "volume": 28028.0}, {"date": "2020-11-13", "close": 23.49, "volume": 17459.0}, {"date": "2020-11-16", "close": 24.78, "volume": 36733.0}, {"date": "2020-11-17", "close": 24.46, "volume": 29063.0}, {"date": "2020-11-18", "close": 24.28, "volume": 21529.0}, {"date": "2020-11-19", "close": 24.62, "volume": 21036.0}, {"date": "2020-11-20", "close": 23.74, "volume": 35498.0}, {"date": "2020-11-23", "close": 23.62, "volume": 29542.0}, {"date": "2020-11-24", "close": 24.78, "volume": 36378.0}, {"date": "2020-11-25", "close": 24.58, "volume": 18707.0}, {"date": "2020-11-27", "close": 23.75, "volume": 12828.0}, {"date": "2020-11-30", "close": 23.05, "volume": 36677.0}, {"date": "2020-12-01", "close": 23.34, "volume": 22875.0}, {"date": "2020-12-02", "close": 23.66, "volume": 20362.0}, {"date": "2020-12-03", "close": 23.61, "volume": 14066.0}, {"date": "2020-12-04", "close": 24.45, "volume": 20130.0}, {"date": "2020-12-07", "close": 23.91, "volume": 37298.0}, {"date": "2020-12-08", "close": 24.52, "volume": 27835.0}, {"date": "2020-12-09", "close": 24.47, "volume": 23134.0}, {"date": "2020-12-10", "close": 24.42, "volume": 12790.0}, {"date": "2020-12-11", "close": 23.98, "volume": 13236.0}, {"date": "2020-12-14", "close": 23.4, "volume": 18732.0}, {"date": "2020-12-15", "close": 24.01, "volume": 22154.0}, {"date": "2020-12-16", "close": 24.1, "volume": 23683.0}, {"date": "2020-12-17", "close": 24.79, "volume": 13339.0}, {"date": "2020-12-18", "close": 22.74, "volume": 186218.0}, {"date": "2020-12-21", "close": 22.36, "volume": 45864.0}, {"date": "2020-12-22", "close": 21.7, "volume": 24389.0}, {"date": "2020-12-23", "close": 22.24, "volume": 19007.0}, {"date": "2020-12-24", "close": 22.1, "volume": 3983.0}, {"date": "2020-12-28", "close": 22.2, "volume": 29529.0}, {"date": "2020-12-29", "close": 22.26, "volume": 27282.0}, {"date": "2020-12-30", "close": 22.52, "volume": 21682.0}, {"date": "2020-12-31", "close": 22.59, "volume": 25082.0}, {"date": "2021-01-04", "close": 22.51, "volume": 27608.0}, {"date": "2021-01-05", "close": 22.63, "volume": 21738.0}, {"date": "2021-01-06", "close": 24.18, "volume": 58251.0}, {"date": "2021-01-07", "close": 24.19, "volume": 20531.0}, {"date": "2021-01-08", "close": 23.72, "volume": 19626.0}, {"date": "2021-01-11", "close": 22.85, "volume": 47386.0}, {"date": "2021-01-12", "close": 23.87, "volume": 20922.0}, {"date": "2021-01-13", "close": 22.76, "volume": 19475.0}, {"date": "2021-01-14", "close": 23.56, "volume": 23803.0}, {"date": "2021-01-15", "close": 22.91, "volume": 21053.0}, {"date": "2021-01-19", "close": 22.82, "volume": 19783.0}, {"date": "2021-01-20", "close": 22.69, "volume": 20684.0}, {"date": "2021-01-21", "close": 22.4, "volume": 38127.0}, {"date": "2021-01-22", "close": 23.34, "volume": 25744.0}, {"date": "2021-01-25", "close": 22.95, "volume": 13448.0}, {"date": "2021-01-26", "close": 22.3, "volume": 26803.0}, {"date": "2021-01-27", "close": 21.78, "volume": 41904.0}, {"date": "2021-01-28", "close": 21.8, "volume": 24574.0}, {"date": "2021-01-29", "close": 21.51, "volume": 55330.0}, {"date": "2021-02-01", "close": 21.91, "volume": 23660.0}, {"date": "2021-02-02", "close": 22.48, "volume": 29572.0}, {"date": "2021-02-03", "close": 22.52, "volume": 26667.0}, {"date": "2021-02-04", "close": 23.69, "volume": 25883.0}, {"date": "2021-02-05", "close": 23.49, "volume": 17050.0}, {"date": "2021-02-08", "close": 24.14, "volume": 25033.0}, {"date": "2021-02-09", "close": 24.46, "volume": 26698.0}, {"date": "2021-02-10", "close": 24.47, "volume": 27349.0}, {"date": "2021-02-11", "close": 24.38, "volume": 47340.0}, {"date": "2021-02-12", "close": 24.77, "volume": 27780.0}, {"date": "2021-02-16", "close": 25.24, "volume": 38734.0}, {"date": "2021-02-17", "close": 25.0, "volume": 32333.0}, {"date": "2021-02-18", "close": 25.0, "volume": 25096.0}, {"date": "2021-02-19", "close": 25.24, "volume": 33376.0}, {"date": "2021-02-22", "close": 26.0, "volume": 32193.0}, {"date": "2021-02-23", "close": 26.51, "volume": 38057.0}, {"date": "2021-02-24", "close": 28.23, "volume": 45938.0}, {"date": "2021-02-25", "close": 28.0, "volume": 60313.0}, {"date": "2021-02-26", "close": 27.99, "volume": 56795.0}, {"date": "2021-03-01", "close": 28.59, "volume": 33552.0}, {"date": "2021-03-02", "close": 28.0, "volume": 29206.0}, {"date": "2021-03-03", "close": 29.0, "volume": 50390.0}, {"date": "2021-03-04", "close": 29.64, "volume": 63638.0}, {"date": "2021-03-05", "close": 31.15, "volume": 97809.0}, {"date": "2021-03-08", "close": 32.15, "volume": 48872.0}, {"date": "2021-03-09", "close": 30.92, "volume": 38592.0}, {"date": "2021-03-10", "close": 31.58, "volume": 32258.0}, {"date": "2021-03-11", "close": 31.23, "volume": 31275.0}, {"date": "2021-03-12", "close": 31.23, "volume": 18326.0}, {"date": "2021-03-15", "close": 30.34, "volume": 35268.0}, {"date": "2021-03-16", "close": 29.78, "volume": 23584.0}, {"date": "2021-03-17", "close": 29.48, "volume": 39603.0}, {"date": "2021-03-18", "close": 29.92, "volume": 28992.0}, {"date": "2021-03-19", "close": 29.1, "volume": 170823.0}, {"date": "2021-03-22", "close": 28.56, "volume": 40642.0}, {"date": "2021-03-23", "close": 27.78, "volume": 22935.0}, {"date": "2021-03-24", "close": 27.5, "volume": 22439.0}, {"date": "2021-03-25", "close": 28.58, "volume": 29309.0}, {"date": "2021-03-26", "close": 28.95, "volume": 13354.0}, {"date": "2021-03-29", "close": 28.74, "volume": 30185.0}, {"date": "2021-03-30", "close": 29.57, "volume": 32811.0}, {"date": "2021-03-31", "close": 29.42, "volume": 57022.0}, {"date": "2021-04-01", "close": 29.77, "volume": 23344.0}, {"date": "2021-04-05", "close": 30.49, "volume": 37952.0}, {"date": "2021-04-06", "close": 30.82, "volume": 38036.0}, {"date": "2021-04-07", "close": 30.47, "volume": 33653.0}, {"date": "2021-04-08", "close": 30.32, "volume": 19888.0}, {"date": "2021-04-09", "close": 30.59, "volume": 23018.0}, {"date": "2021-04-12", "close": 31.3, "volume": 39097.0}, {"date": "2021-04-13", "close": 30.57, "volume": 29605.0}, {"date": "2021-04-14", "close": 31.0, "volume": 16373.0}, {"date": "2021-04-15", "close": 30.83, "volume": 33984.0}, {"date": "2021-04-16", "close": 31.03, "volume": 15744.0}, {"date": "2021-04-19", "close": 30.41, "volume": 17830.0}, {"date": "2021-04-20", "close": 29.09, "volume": 13720.0}, {"date": "2021-04-21", "close": 30.05, "volume": 9904.0}, {"date": "2021-04-22", "close": 29.1, "volume": 21775.0}, {"date": "2021-04-23", "close": 29.48, "volume": 20041.0}, {"date": "2021-04-26", "close": 29.71, "volume": 15197.0}, {"date": "2021-04-27", "close": 29.48, "volume": 24873.0}, {"date": "2021-04-28", "close": 28.8, "volume": 21699.0}, {"date": "2021-04-29", "close": 29.13, "volume": 14130.0}, {"date": "2021-04-30", "close": 28.66, "volume": 34408.0}, {"date": "2021-05-03", "close": 29.52, "volume": 16768.0}, {"date": "2021-05-04", "close": 29.05, "volume": 18070.0}, {"date": "2021-05-05", "close": 28.78, "volume": 14567.0}, {"date": "2021-05-06", "close": 28.81, "volume": 18592.0}, {"date": "2021-05-07", "close": 29.59, "volume": 9651.0}, {"date": "2021-05-10", "close": 28.95, "volume": 22764.0}, {"date": "2021-05-11", "close": 28.6, "volume": 18333.0}, {"date": "2021-05-12", "close": 28.48, "volume": 36260.0}, {"date": "2021-05-13", "close": 29.37, "volume": 20923.0}, {"date": "2021-05-14", "close": 30.4, "volume": 20976.0}, {"date": "2021-05-17", "close": 30.11, "volume": 14651.0}, {"date": "2021-05-18", "close": 29.81, "volume": 26926.0}, {"date": "2021-05-19", "close": 30.0, "volume": 28590.0}, {"date": "2021-05-20", "close": 30.73, "volume": 45516.0}, {"date": "2021-05-21", "close": 31.05, "volume": 17771.0}, {"date": "2021-05-24", "close": 30.91, "volume": 26750.0}, {"date": "2021-05-25", "close": 29.77, "volume": 25618.0}, {"date": "2021-05-26", "close": 30.15, "volume": 15673.0}, {"date": "2021-05-27", "close": 30.45, "volume": 62011.0}, {"date": "2021-05-28", "close": 30.44, "volume": 11544.0}, {"date": "2021-06-01", "close": 30.92, "volume": 17115.0}, {"date": "2021-06-02", "close": 30.16, "volume": 26965.0}, {"date": "2021-06-03", "close": 30.32, "volume": 19046.0}, {"date": "2021-06-04", "close": 29.97, "volume": 16286.0}, {"date": "2021-06-07", "close": 30.42, "volume": 14634.0}, {"date": "2021-06-08", "close": 30.3, "volume": 16962.0}, {"date": "2021-06-09", "close": 30.02, "volume": 22208.0}, {"date": "2021-06-10", "close": 28.93, "volume": 27388.0}, {"date": "2021-06-11", "close": 29.38, "volume": 21821.0}, {"date": "2021-06-14", "close": 29.16, "volume": 21232.0}, {"date": "2021-06-15", "close": 29.67, "volume": 19309.0}, {"date": "2021-06-16", "close": 29.93, "volume": 30269.0}, {"date": "2021-06-17", "close": 27.49, "volume": 72242.0}, {"date": "2021-06-18", "close": 25.71, "volume": 168877.0}, {"date": "2021-06-21", "close": 26.75, "volume": 89391.0}, {"date": "2021-06-22", "close": 25.88, "volume": 80070.0}, {"date": "2021-06-23", "close": 26.58, "volume": 77519.0}, {"date": "2021-06-24", "close": 27.07, "volume": 76086.0}, {"date": "2021-06-25", "close": 27.36, "volume": 700135.0}, {"date": "2021-06-28", "close": 28.25, "volume": 82672.0}, {"date": "2021-06-29", "close": 28.48, "volume": 41788.0}, {"date": "2021-06-30", "close": 28.62, "volume": 62297.0}, {"date": "2021-07-01", "close": 28.75, "volume": 24236.0}, {"date": "2021-07-02", "close": 28.89, "volume": 40839.0}, {"date": "2021-07-06", "close": 28.31, "volume": 58653.0}, {"date": "2021-07-07", "close": 28.39, "volume": 68015.0}, {"date": "2021-07-08", "close": 27.49, "volume": 44763.0}, {"date": "2021-07-09", "close": 28.13, "volume": 19092.0}, {"date": "2021-07-12", "close": 27.91, "volume": 34406.0}, {"date": "2021-07-13", "close": 27.65, "volume": 48844.0}, {"date": "2021-07-14", "close": 27.72, "volume": 28485.0}, {"date": "2021-07-15", "close": 28.0, "volume": 22432.0}, {"date": "2021-07-16", "close": 27.98, "volume": 34554.0}, {"date": "2021-07-19", "close": 27.25, "volume": 43418.0}, {"date": "2021-07-20", "close": 27.57, "volume": 59661.0}, {"date": "2021-07-21", "close": 28.12, "volume": 29717.0}, {"date": "2021-07-22", "close": 28.72, "volume": 31225.0}, {"date": "2021-07-23", "close": 29.0, "volume": 20898.0}, {"date": "2021-07-26", "close": 29.25, "volume": 14065.0}, {"date": "2021-07-27", "close": 29.08, "volume": 14120.0}, {"date": "2021-07-28", "close": 29.12, "volume": 15485.0}, {"date": "2021-07-29", "close": 29.33, "volume": 16540.0}, {"date": "2021-07-30", "close": 28.64, "volume": 30719.0}, {"date": "2021-08-02", "close": 27.89, "volume": 27339.0}, {"date": "2021-08-03", "close": 28.26, "volume": 27232.0}, {"date": "2021-08-04", "close": 27.8, "volume": 19979.0}, {"date": "2021-08-05", "close": 28.33, "volume": 16785.0}, {"date": "2021-08-06", "close": 28.52, "volume": 25458.0}, {"date": "2021-08-09", "close": 28.14, "volume": 28943.0}, {"date": "2021-08-10", "close": 28.38, "volume": 39761.0}, {"date": "2021-08-11", "close": 28.73, "volume": 21265.0}, {"date": "2021-08-12", "close": 28.66, "volume": 22292.0}, {"date": "2021-08-13", "close": 28.41, "volume": 13186.0}, {"date": "2021-08-16", "close": 27.62, "volume": 38379.0}, {"date": "2021-08-17", "close": 27.32, "volume": 17678.0}, {"date": "2021-08-18", "close": 27.07, "volume": 21261.0}, {"date": "2021-08-19", "close": 27.0, "volume": 24231.0}, {"date": "2021-08-20", "close": 26.69, "volume": 94388.0}, {"date": "2021-08-23", "close": 27.41, "volume": 21576.0}, {"date": "2021-08-24", "close": 27.46, "volume": 19123.0}, {"date": "2021-08-25", "close": 27.34, "volume": 16856.0}, {"date": "2021-08-26", "close": 27.14, "volume": 32235.0}, {"date": "2021-08-27", "close": 28.0, "volume": 21254.0}, {"date": "2021-08-30", "close": 27.21, "volume": 16092.0}, {"date": "2021-08-31", "close": 27.4, "volume": 8742.0}, {"date": "2021-09-01", "close": 27.39, "volume": 14392.0}, {"date": "2021-09-02", "close": 27.36, "volume": 9796.0}, {"date": "2021-09-03", "close": 27.03, "volume": 10154.0}, {"date": "2021-09-07", "close": 26.95, "volume": 18538.0}, {"date": "2021-09-08", "close": 26.52, "volume": 20422.0}, {"date": "2021-09-09", "close": 26.08, "volume": 31164.0}, {"date": "2021-09-10", "close": 25.81, "volume": 19907.0}, {"date": "2021-09-13", "close": 25.91, "volume": 22564.0}, {"date": "2021-09-14", "close": 25.52, "volume": 24608.0}, {"date": "2021-09-15", "close": 26.28, "volume": 29728.0}, {"date": "2021-09-16", "close": 26.11, "volume": 22959.0}, {"date": "2021-09-17", "close": 26.64, "volume": 129449.0}, {"date": "2021-09-20", "close": 26.09, "volume": 27739.0}, {"date": "2021-09-21", "close": 26.13, "volume": 17567.0}, {"date": "2021-09-22", "close": 26.3, "volume": 15065.0}, {"date": "2021-09-23", "close": 27.01, "volume": 14163.0}, {"date": "2021-09-24", "close": 27.46, "volume": 17343.0}, {"date": "2021-09-27", "close": 28.46, "volume": 35596.0}, {"date": "2021-09-28", "close": 28.26, "volume": 43754.0}, {"date": "2021-09-29", "close": 28.46, "volume": 7960.0}, {"date": "2021-09-30", "close": 28.05, "volume": 30070.0}, {"date": "2021-10-01", "close": 28.31, "volume": 23145.0}, {"date": "2021-10-04", "close": 28.61, "volume": 20464.0}, {"date": "2021-10-05", "close": 28.79, "volume": 8774.0}, {"date": "2021-10-06", "close": 28.41, "volume": 10804.0}, {"date": "2021-10-07", "close": 28.9, "volume": 25495.0}, {"date": "2021-10-08", "close": 28.7, "volume": 8255.0}, {"date": "2021-10-11", "close": 28.31, "volume": 8549.0}, {"date": "2021-10-12", "close": 28.42, "volume": 10758.0}, {"date": "2021-10-13", "close": 28.17, "volume": 11371.0}, {"date": "2021-10-14", "close": 28.52, "volume": 18216.0}, {"date": "2021-10-15", "close": 28.46, "volume": 27156.0}, {"date": "2021-10-18", "close": 28.11, "volume": 10849.0}, {"date": "2021-10-19", "close": 28.15, "volume": 14129.0}, {"date": "2021-10-20", "close": 28.67, "volume": 20518.0}, {"date": "2021-10-21", "close": 28.4, "volume": 12953.0}, {"date": "2021-10-22", "close": 29.34, "volume": 16038.0}, {"date": "2021-10-25", "close": 30.0, "volume": 19459.0}, {"date": "2021-10-26", "close": 29.58, "volume": 13306.0}, {"date": "2021-10-27", "close": 29.09, "volume": 18355.0}, {"date": "2021-10-28", "close": 29.27, "volume": 7413.0}, {"date": "2021-10-29", "close": 29.7, "volume": 22842.0}, {"date": "2021-11-01", "close": 30.48, "volume": 21807.0}, {"date": "2021-11-02", "close": 30.2, "volume": 10830.0}, {"date": "2021-11-03", "close": 30.62, "volume": 24710.0}, {"date": "2021-11-04", "close": 30.54, "volume": 10249.0}, {"date": "2021-11-05", "close": 31.57, "volume": 31687.0}, {"date": "2021-11-08", "close": 31.73, "volume": 10994.0}, {"date": "2021-11-09", "close": 31.13, "volume": 14742.0}, {"date": "2021-11-10", "close": 31.63, "volume": 15368.0}, {"date": "2021-11-11", "close": 32.64, "volume": 19650.0}, {"date": "2021-11-12", "close": 32.2, "volume": 17644.0}, {"date": "2021-11-15", "close": 31.84, "volume": 11865.0}, {"date": "2021-11-16", "close": 31.29, "volume": 9402.0}, {"date": "2021-11-17", "close": 30.79, "volume": 10768.0}, {"date": "2021-11-18", "close": 30.99, "volume": 18310.0}, {"date": "2021-11-19", "close": 30.54, "volume": 9927.0}, {"date": "2021-11-22", "close": 30.13, "volume": 31420.0}, {"date": "2021-11-23", "close": 31.35, "volume": 17515.0}, {"date": "2021-11-24", "close": 31.37, "volume": 8036.0}, {"date": "2021-11-26", "close": 29.69, "volume": 14826.0}, {"date": "2021-11-29", "close": 29.04, "volume": 18668.0}, {"date": "2021-11-30", "close": 28.57, "volume": 17309.0}, {"date": "2021-12-01", "close": 28.84, "volume": 19642.0}, {"date": "2021-12-02", "close": 29.47, "volume": 17454.0}, {"date": "2021-12-03", "close": 29.4, "volume": 17227.0}, {"date": "2021-12-06", "close": 29.39, "volume": 24377.0}, {"date": "2021-12-07", "close": 29.34, "volume": 10707.0}, {"date": "2021-12-08", "close": 29.32, "volume": 9758.0}, {"date": "2021-12-09", "close": 29.11, "volume": 12863.0}, {"date": "2021-12-10", "close": 28.61, "volume": 15346.0}, {"date": "2021-12-13", "close": 28.7, "volume": 34465.0}, {"date": "2021-12-14", "close": 27.23, "volume": 75423.0}, {"date": "2021-12-15", "close": 27.82, "volume": 48217.0}, {"date": "2021-12-16", "close": 28.31, "volume": 56132.0}, {"date": "2021-12-17", "close": 28.87, "volume": 68489.0}, {"date": "2021-12-20", "close": 28.11, "volume": 19699.0}, {"date": "2021-12-21", "close": 28.52, "volume": 21405.0}, {"date": "2021-12-22", "close": 28.93, "volume": 16200.0}, {"date": "2021-12-23", "close": 29.24, "volume": 16346.0}, {"date": "2021-12-27", "close": 29.69, "volume": 6928.0}, {"date": "2021-12-28", "close": 29.34, "volume": 16340.0}, {"date": "2021-12-29", "close": 29.56, "volume": 11498.0}, {"date": "2021-12-30", "close": 28.38, "volume": 36512.0}, {"date": "2021-12-31", "close": 28.93, "volume": 15706.0}, {"date": "2022-01-03", "close": 29.28, "volume": 21429.0}, {"date": "2022-01-04", "close": 29.2, "volume": 14157.0}, {"date": "2022-01-05", "close": 29.42, "volume": 31489.0}, {"date": "2022-01-06", "close": 29.89, "volume": 22152.0}, {"date": "2022-01-07", "close": 31.23, "volume": 41966.0}, {"date": "2022-01-10", "close": 31.14, "volume": 37062.0}, {"date": "2022-01-11", "close": 31.12, "volume": 13764.0}, {"date": "2022-01-12", "close": 30.2, "volume": 25258.0}, {"date": "2022-01-13", "close": 30.7, "volume": 28505.0}, {"date": "2022-01-14", "close": 31.41, "volume": 21990.0}, {"date": "2022-01-18", "close": 30.99, "volume": 44308.0}, {"date": "2022-01-19", "close": 30.85, "volume": 24846.0}, {"date": "2022-01-20", "close": 30.67, "volume": 22297.0}, {"date": "2022-01-21", "close": 30.71, "volume": 34248.0}, {"date": "2022-01-24", "close": 31.71, "volume": 30291.0}, {"date": "2022-01-25", "close": 31.44, "volume": 23976.0}, {"date": "2022-01-26", "close": 31.66, "volume": 33319.0}, {"date": "2022-01-27", "close": 30.62, "volume": 20336.0}, {"date": "2022-01-28", "close": 30.46, "volume": 16060.0}, {"date": "2022-01-31", "close": 30.54, "volume": 27681.0}, {"date": "2022-02-01", "close": 30.21, "volume": 49584.0}, {"date": "2022-02-02", "close": 29.78, "volume": 45649.0}, {"date": "2022-02-03", "close": 29.72, "volume": 19504.0}, {"date": "2022-02-04", "close": 29.87, "volume": 14995.0}, {"date": "2022-02-07", "close": 29.86, "volume": 18277.0}, {"date": "2022-02-08", "close": 30.59, "volume": 22134.0}, {"date": "2022-02-09", "close": 29.98, "volume": 22507.0}, {"date": "2022-02-10", "close": 29.62, "volume": 31598.0}, {"date": "2022-02-11", "close": 29.62, "volume": 14828.0}, {"date": "2022-02-14", "close": 29.39, "volume": 13540.0}, {"date": "2022-02-15", "close": 30.16, "volume": 19550.0}, {"date": "2022-02-16", "close": 30.08, "volume": 9638.0}, {"date": "2022-02-17", "close": 29.25, "volume": 11551.0}, {"date": "2022-02-18", "close": 29.65, "volume": 17420.0}, {"date": "2022-02-22", "close": 29.55, "volume": 18697.0}, {"date": "2022-02-23", "close": 29.24, "volume": 11195.0}, {"date": "2022-02-24", "close": 28.59, "volume": 19851.0}, {"date": "2022-02-25", "close": 29.56, "volume": 13073.0}, {"date": "2022-02-28", "close": 28.75, "volume": 28174.0}, {"date": "2022-03-01", "close": 28.02, "volume": 28359.0}, {"date": "2022-03-02", "close": 29.61, "volume": 20345.0}, {"date": "2022-03-03", "close": 29.75, "volume": 19279.0}, {"date": "2022-03-04", "close": 29.73, "volume": 20567.0}, {"date": "2022-03-07", "close": 29.3, "volume": 26475.0}, {"date": "2022-03-08", "close": 29.02, "volume": 19933.0}, {"date": "2022-03-09", "close": 29.49, "volume": 19776.0}, {"date": "2022-03-10", "close": 28.71, "volume": 30367.0}, {"date": "2022-03-11", "close": 29.04, "volume": 13443.0}, {"date": "2022-03-14", "close": 29.03, "volume": 13837.0}, {"date": "2022-03-15", "close": 28.73, "volume": 12561.0}, {"date": "2022-03-16", "close": 29.19, "volume": 18440.0}, {"date": "2022-03-17", "close": 29.7, "volume": 19724.0}, {"date": "2022-03-18", "close": 29.95, "volume": 55237.0}, {"date": "2022-03-21", "close": 29.05, "volume": 16364.0}, {"date": "2022-03-22", "close": 29.38, "volume": 13155.0}, {"date": "2022-03-23", "close": 29.1, "volume": 8365.0}, {"date": "2022-03-24", "close": 29.06, "volume": 10735.0}, {"date": "2022-03-25", "close": 29.17, "volume": 15573.0}, {"date": "2022-03-28", "close": 29.15, "volume": 8660.0}, {"date": "2022-03-29", "close": 29.54, "volume": 15805.0}, {"date": "2022-03-30", "close": 28.22, "volume": 15592.0}, {"date": "2022-03-31", "close": 28.62, "volume": 21340.0}, {"date": "2022-04-01", "close": 28.78, "volume": 14507.0}, {"date": "2022-04-04", "close": 28.38, "volume": 22964.0}, {"date": "2022-04-05", "close": 27.9, "volume": 18158.0}, {"date": "2022-04-06", "close": 27.94, "volume": 28672.0}, {"date": "2022-04-07", "close": 27.82, "volume": 10972.0}, {"date": "2022-04-08", "close": 27.8, "volume": 22254.0}, {"date": "2022-04-11", "close": 27.66, "volume": 13864.0}, {"date": "2022-04-12", "close": 27.84, "volume": 21448.0}, {"date": "2022-04-13", "close": 28.47, "volume": 11718.0}, {"date": "2022-04-14", "close": 27.91, "volume": 15374.0}, {"date": "2022-04-18", "close": 27.64, "volume": 14455.0}, {"date": "2022-04-19", "close": 28.01, "volume": 10701.0}, {"date": "2022-04-20", "close": 28.85, "volume": 14597.0}, {"date": "2022-04-21", "close": 28.09, "volume": 14769.0}, {"date": "2022-04-22", "close": 27.4, "volume": 22267.0}, {"date": "2022-04-25", "close": 27.01, "volume": 21805.0}, {"date": "2022-04-26", "close": 27.0, "volume": 30990.0}, {"date": "2022-04-27", "close": 26.5, "volume": 20729.0}, {"date": "2022-04-28", "close": 26.6, "volume": 20570.0}, {"date": "2022-04-29", "close": 26.11, "volume": 18079.0}, {"date": "2022-05-02", "close": 26.22, "volume": 34435.0}, {"date": "2022-05-03", "close": 26.23, "volume": 16188.0}, {"date": "2022-05-04", "close": 27.07, "volume": 19255.0}, {"date": "2022-05-05", "close": 26.43, "volume": 18461.0}, {"date": "2022-05-06", "close": 26.1, "volume": 25645.0}, {"date": "2022-05-09", "close": 26.08, "volume": 21074.0}, {"date": "2022-05-10", "close": 25.97, "volume": 32636.0}, {"date": "2022-05-11", "close": 25.89, "volume": 44784.0}, {"date": "2022-05-12", "close": 25.87, "volume": 23912.0}, {"date": "2022-05-13", "close": 25.56, "volume": 29742.0}, {"date": "2022-05-16", "close": 25.14, "volume": 16175.0}, {"date": "2022-05-17", "close": 25.75, "volume": 23470.0}, {"date": "2022-05-18", "close": 25.5, "volume": 24430.0}, {"date": "2022-05-19", "close": 24.84, "volume": 41641.0}, {"date": "2022-05-20", "close": 25.1, "volume": 27371.0}, {"date": "2022-05-23", "close": 25.72, "volume": 20667.0}, {"date": "2022-05-24", "close": 25.88, "volume": 15682.0}, {"date": "2022-05-25", "close": 25.74, "volume": 10387.0}, {"date": "2022-05-26", "close": 26.6, "volume": 31088.0}, {"date": "2022-05-27", "close": 27.05, "volume": 13531.0}, {"date": "2022-05-31", "close": 27.25, "volume": 31080.0}, {"date": "2022-06-01", "close": 26.51, "volume": 17341.0}, {"date": "2022-06-02", "close": 26.68, "volume": 14505.0}, {"date": "2022-06-03", "close": 26.57, "volume": 8749.0}, {"date": "2022-06-06", "close": 26.89, "volume": 13565.0}, {"date": "2022-06-07", "close": 26.99, "volume": 13249.0}, {"date": "2022-06-08", "close": 27.15, "volume": 8702.0}, {"date": "2022-06-09", "close": 26.07, "volume": 13136.0}, {"date": "2022-06-10", "close": 24.92, "volume": 13664.0}, {"date": "2022-06-13", "close": 24.7, "volume": 14706.0}, {"date": "2022-06-14", "close": 24.57, "volume": 17716.0}, {"date": "2022-06-15", "close": 24.88, "volume": 17576.0}, {"date": "2022-06-16", "close": 24.41, "volume": 21115.0}, {"date": "2022-06-17", "close": 24.7, "volume": 47720.0}, {"date": "2022-06-21", "close": 24.61, "volume": 30549.0}, {"date": "2022-06-22", "close": 25.07, "volume": 21014.0}, {"date": "2022-06-23", "close": 24.85, "volume": 19230.0}, {"date": "2022-06-24", "close": 26.99, "volume": 82411.0}, {"date": "2022-06-27", "close": 26.85, "volume": 52937.0}, {"date": "2022-06-28", "close": 25.87, "volume": 23140.0}, {"date": "2022-06-29", "close": 25.99, "volume": 24260.0}, {"date": "2022-06-30", "close": 25.86, "volume": 22518.0}, {"date": "2022-07-01", "close": 26.47, "volume": 16582.0}, {"date": "2022-07-05", "close": 26.43, "volume": 25464.0}, {"date": "2022-07-06", "close": 26.24, "volume": 11375.0}, {"date": "2022-07-07", "close": 26.45, "volume": 19704.0}, {"date": "2022-07-08", "close": 26.28, "volume": 22554.0}, {"date": "2022-07-11", "close": 26.46, "volume": 21389.0}, {"date": "2022-07-12", "close": 26.38, "volume": 24163.0}, {"date": "2022-07-13", "close": 25.95, "volume": 20493.0}, {"date": "2022-07-14", "close": 26.02, "volume": 13736.0}, {"date": "2022-07-15", "close": 26.94, "volume": 32717.0}, {"date": "2022-07-18", "close": 26.89, "volume": 22628.0}, {"date": "2022-07-19", "close": 27.78, "volume": 27830.0}, {"date": "2022-07-20", "close": 28.17, "volume": 17623.0}, {"date": "2022-07-21", "close": 28.35, "volume": 14670.0}, {"date": "2022-07-22", "close": 27.9, "volume": 26673.0}, {"date": "2022-07-25", "close": 28.58, "volume": 26870.0}, {"date": "2022-07-26", "close": 28.49, "volume": 22392.0}, {"date": "2022-07-27", "close": 29.21, "volume": 38541.0}, {"date": "2022-07-28", "close": 29.21, "volume": 9522.0}, {"date": "2022-07-29", "close": 28.97, "volume": 16039.0}, {"date": "2022-08-01", "close": 29.34, "volume": 18917.0}, {"date": "2022-08-02", "close": 28.9, "volume": 6678.0}, {"date": "2022-08-03", "close": 29.1, "volume": 12375.0}, {"date": "2022-08-04", "close": 28.2, "volume": 19458.0}, {"date": "2022-08-05", "close": 28.11, "volume": 9096.0}, {"date": "2022-08-08", "close": 28.73, "volume": 15567.0}, {"date": "2022-08-09", "close": 29.0, "volume": 21230.0}, {"date": "2022-08-10", "close": 29.49, "volume": 12346.0}, {"date": "2022-08-11", "close": 29.73, "volume": 15292.0}, {"date": "2022-08-12", "close": 30.25, "volume": 29742.0}, {"date": "2022-08-15", "close": 30.2, "volume": 14385.0}, {"date": "2022-08-16", "close": 30.25, "volume": 21784.0}, {"date": "2022-08-17", "close": 30.09, "volume": 20987.0}, {"date": "2022-08-18", "close": 30.26, "volume": 15866.0}, {"date": "2022-08-19", "close": 30.0, "volume": 31440.0}, {"date": "2022-08-22", "close": 29.61, "volume": 22019.0}, {"date": "2022-08-23", "close": 29.2, "volume": 9364.0}, {"date": "2022-08-24", "close": 28.96, "volume": 11929.0}, {"date": "2022-08-25", "close": 29.53, "volume": 14333.0}, {"date": "2022-08-26", "close": 28.74, "volume": 10976.0}, {"date": "2022-08-29", "close": 28.25, "volume": 6675.0}, {"date": "2022-08-30", "close": 27.67, "volume": 18884.0}, {"date": "2022-08-31", "close": 28.33, "volume": 65324.0}, {"date": "2022-09-01", "close": 27.66, "volume": 16385.0}, {"date": "2022-09-02", "close": 27.44, "volume": 11973.0}, {"date": "2022-09-06", "close": 26.82, "volume": 10752.0}, {"date": "2022-09-07", "close": 27.25, "volume": 16738.0}, {"date": "2022-09-08", "close": 27.33, "volume": 10041.0}, {"date": "2022-09-09", "close": 27.93, "volume": 24300.0}, {"date": "2022-09-12", "close": 28.2, "volume": 19434.0}, {"date": "2022-09-13", "close": 27.06, "volume": 22331.0}, {"date": "2022-09-14", "close": 26.97, "volume": 16320.0}, {"date": "2022-09-15", "close": 27.67, "volume": 88180.0}, {"date": "2022-09-16", "close": 28.37, "volume": 54355.0}, {"date": "2022-09-19", "close": 29.34, "volume": 32010.0}, {"date": "2022-09-20", "close": 29.32, "volume": 23832.0}, {"date": "2022-09-21", "close": 28.79, "volume": 13781.0}, {"date": "2022-09-22", "close": 27.84, "volume": 18559.0}, {"date": "2022-09-23", "close": 27.48, "volume": 11666.0}, {"date": "2022-09-26", "close": 27.12, "volume": 20946.0}, {"date": "2022-09-27", "close": 26.15, "volume": 9684.0}, {"date": "2022-09-28", "close": 27.13, "volume": 22813.0}, {"date": "2022-09-29", "close": 26.87, "volume": 15571.0}, {"date": "2022-09-30", "close": 26.52, "volume": 26495.0}, {"date": "2022-10-03", "close": 27.12, "volume": 15616.0}, {"date": "2022-10-04", "close": 28.2, "volume": 22259.0}, {"date": "2022-10-05", "close": 27.5, "volume": 8870.0}, {"date": "2022-10-06", "close": 27.22, "volume": 16389.0}, {"date": "2022-10-07", "close": 27.04, "volume": 12359.0}, {"date": "2022-10-10", "close": 26.67, "volume": 16387.0}, {"date": "2022-10-11", "close": 27.12, "volume": 16721.0}, {"date": "2022-10-12", "close": 27.31, "volume": 14170.0}, {"date": "2022-10-13", "close": 28.52, "volume": 18740.0}, {"date": "2022-10-14", "close": 28.06, "volume": 14755.0}, {"date": "2022-10-17", "close": 28.02, "volume": 47154.0}, {"date": "2022-10-18", "close": 27.76, "volume": 20827.0}, {"date": "2022-10-19", "close": 27.32, "volume": 10750.0}, {"date": "2022-10-20", "close": 28.58, "volume": 18538.0}, {"date": "2022-10-21", "close": 29.45, "volume": 23118.0}, {"date": "2022-10-24", "close": 29.03, "volume": 17562.0}, {"date": "2022-10-25", "close": 29.29, "volume": 10739.0}, {"date": "2022-10-26", "close": 29.2, "volume": 10361.0}, {"date": "2022-10-27", "close": 29.07, "volume": 23249.0}, {"date": "2022-10-28", "close": 30.7, "volume": 17157.0}, {"date": "2022-10-31", "close": 30.01, "volume": 26293.0}, {"date": "2022-11-01", "close": 29.63, "volume": 14779.0}, {"date": "2022-11-02", "close": 28.6, "volume": 24785.0}, {"date": "2022-11-03", "close": 29.4, "volume": 7020.0}, {"date": "2022-11-04", "close": 30.35, "volume": 17749.0}, {"date": "2022-11-07", "close": 30.68, "volume": 11565.0}, {"date": "2022-11-08", "close": 29.6, "volume": 18575.0}, {"date": "2022-11-09", "close": 29.85, "volume": 8677.0}, {"date": "2022-11-10", "close": 31.51, "volume": 32901.0}, {"date": "2022-11-11", "close": 30.73, "volume": 8810.0}, {"date": "2022-11-14", "close": 29.99, "volume": 14347.0}, {"date": "2022-11-15", "close": 30.46, "volume": 20257.0}, {"date": "2022-11-16", "close": 29.61, "volume": 24882.0}, {"date": "2022-11-17", "close": 30.14, "volume": 10796.0}, {"date": "2022-11-18", "close": 29.75, "volume": 16008.0}, {"date": "2022-11-21", "close": 30.02, "volume": 13800.0}, {"date": "2022-11-22", "close": 30.42, "volume": 27265.0}, {"date": "2022-11-23", "close": 30.24, "volume": 16864.0}, {"date": "2022-11-25", "close": 30.57, "volume": 2523.0}, {"date": "2022-11-28", "close": 30.05, "volume": 29874.0}, {"date": "2022-11-29", "close": 29.66, "volume": 25494.0}, {"date": "2022-11-30", "close": 30.27, "volume": 29395.0}, {"date": "2022-12-01", "close": 30.65, "volume": 28544.0}, {"date": "2022-12-02", "close": 31.17, "volume": 11570.0}, {"date": "2022-12-05", "close": 30.38, "volume": 28624.0}, {"date": "2022-12-06", "close": 30.79, "volume": 42473.0}, {"date": "2022-12-07", "close": 30.72, "volume": 24983.0}, {"date": "2022-12-08", "close": 30.58, "volume": 22007.0}, {"date": "2022-12-09", "close": 30.54, "volume": 22353.0}, {"date": "2022-12-12", "close": 31.0, "volume": 34190.0}, {"date": "2022-12-13", "close": 31.29, "volume": 60360.0}, {"date": "2022-12-14", "close": 31.19, "volume": 33724.0}, {"date": "2022-12-15", "close": 30.84, "volume": 28333.0}, {"date": "2022-12-16", "close": 32.9, "volume": 179731.0}, {"date": "2022-12-19", "close": 31.29, "volume": 39692.0}, {"date": "2022-12-20", "close": 30.95, "volume": 29263.0}, {"date": "2022-12-21", "close": 31.66, "volume": 24733.0}, {"date": "2022-12-22", "close": 31.26, "volume": 23657.0}, {"date": "2022-12-23", "close": 31.06, "volume": 10657.0}, {"date": "2022-12-27", "close": 31.66, "volume": 21656.0}, {"date": "2022-12-28", "close": 31.5, "volume": 32561.0}, {"date": "2022-12-29", "close": 32.05, "volume": 13668.0}, {"date": "2022-12-30", "close": 32.04, "volume": 18571.0}, {"date": "2023-01-03", "close": 31.28, "volume": 43046.0}, {"date": "2023-01-04", "close": 31.49, "volume": 15580.0}, {"date": "2023-01-05", "close": 31.42, "volume": 21237.0}, {"date": "2023-01-06", "close": 31.93, "volume": 14155.0}, {"date": "2023-01-09", "close": 31.76, "volume": 17130.0}, {"date": "2023-01-10", "close": 31.75, "volume": 24387.0}, {"date": "2023-01-11", "close": 31.82, "volume": 15560.0}, {"date": "2023-01-12", "close": 31.89, "volume": 32078.0}, {"date": "2023-01-13", "close": 32.08, "volume": 32429.0}, {"date": "2023-01-17", "close": 31.96, "volume": 67253.0}, {"date": "2023-01-18", "close": 30.8, "volume": 26027.0}, {"date": "2023-01-19", "close": 30.42, "volume": 28317.0}, {"date": "2023-01-20", "close": 31.2, "volume": 70142.0}, {"date": "2023-01-23", "close": 30.94, "volume": 45807.0}, {"date": "2023-01-24", "close": 30.09, "volume": 12982.0}, {"date": "2023-01-25", "close": 30.38, "volume": 15662.0}, {"date": "2023-01-26", "close": 30.48, "volume": 14742.0}, {"date": "2023-01-27", "close": 30.33, "volume": 13477.0}, {"date": "2023-01-30", "close": 30.21, "volume": 22153.0}, {"date": "2023-01-31", "close": 31.07, "volume": 22537.0}, {"date": "2023-02-01", "close": 31.56, "volume": 31083.0}, {"date": "2023-02-02", "close": 31.87, "volume": 33695.0}, {"date": "2023-02-03", "close": 32.07, "volume": 18451.0}, {"date": "2023-02-06", "close": 32.04, "volume": 32714.0}, {"date": "2023-02-07", "close": 31.88, "volume": 31103.0}, {"date": "2023-02-08", "close": 31.11, "volume": 11522.0}, {"date": "2023-02-09", "close": 30.7, "volume": 30824.0}, {"date": "2023-02-10", "close": 30.98, "volume": 18079.0}, {"date": "2023-02-13", "close": 31.43, "volume": 23680.0}, {"date": "2023-02-14", "close": 30.64, "volume": 23251.0}, {"date": "2023-02-15", "close": 30.84, "volume": 19113.0}, {"date": "2023-02-16", "close": 30.84, "volume": 19492.0}, {"date": "2023-02-17", "close": 30.7, "volume": 23238.0}, {"date": "2023-02-21", "close": 30.24, "volume": 30078.0}, {"date": "2023-02-22", "close": 29.98, "volume": 24292.0}, {"date": "2023-02-23", "close": 29.98, "volume": 15912.0}, {"date": "2023-02-24", "close": 29.64, "volume": 32792.0}, {"date": "2023-02-27", "close": 29.61, "volume": 8801.0}, {"date": "2023-02-28", "close": 29.87, "volume": 80186.0}, {"date": "2023-03-01", "close": 29.94, "volume": 11922.0}, {"date": "2023-03-02", "close": 30.02, "volume": 7751.0}, {"date": "2023-03-03", "close": 29.76, "volume": 9216.0}, {"date": "2023-03-06", "close": 29.19, "volume": 47816.0}, {"date": "2023-03-07", "close": 28.97, "volume": 11499.0}, {"date": "2023-03-08", "close": 29.37, "volume": 22338.0}, {"date": "2023-03-09", "close": 27.57, "volume": 52755.0}, {"date": "2023-03-10", "close": 27.08, "volume": 34238.0}, {"date": "2023-03-13", "close": 25.38, "volume": 72530.0}, {"date": "2023-03-14", "close": 25.89, "volume": 51972.0}, {"date": "2023-03-15", "close": 26.75, "volume": 42262.0}, {"date": "2023-03-16", "close": 28.24, "volume": 39696.0}, {"date": "2023-03-17", "close": 26.71, "volume": 66206.0}, {"date": "2023-03-20", "close": 26.25, "volume": 22510.0}, {"date": "2023-03-21", "close": 27.24, "volume": 22593.0}, {"date": "2023-03-22", "close": 26.26, "volume": 21957.0}, {"date": "2023-03-23", "close": 26.08, "volume": 18981.0}, {"date": "2023-03-24", "close": 26.86, "volume": 20454.0}, {"date": "2023-03-27", "close": 26.71, "volume": 14950.0}, {"date": "2023-03-28", "close": 25.84, "volume": 12061.0}, {"date": "2023-03-29", "close": 25.93, "volume": 18063.0}, {"date": "2023-03-30", "close": 25.55, "volume": 16712.0}, {"date": "2023-03-31", "close": 26.45, "volume": 54040.0}, {"date": "2023-04-03", "close": 25.58, "volume": 42705.0}, {"date": "2023-04-04", "close": 25.25, "volume": 25177.0}, {"date": "2023-04-05", "close": 25.32, "volume": 28601.0}, {"date": "2023-04-06", "close": 25.0, "volume": 12356.0}, {"date": "2023-04-10", "close": 25.09, "volume": 21893.0}, {"date": "2023-04-11", "close": 24.99, "volume": 50416.0}, {"date": "2023-04-12", "close": 25.17, "volume": 12032.0}, {"date": "2023-04-13", "close": 25.23, "volume": 36403.0}, {"date": "2023-04-14", "close": 25.09, "volume": 13701.0}, {"date": "2023-04-17", "close": 25.15, "volume": 12403.0}, {"date": "2023-04-18", "close": 24.84, "volume": 19186.0}, {"date": "2023-04-19", "close": 25.5, "volume": 10307.0}, {"date": "2023-04-20", "close": 26.11, "volume": 9300.0}, {"date": "2023-04-21", "close": 24.72, "volume": 63825.0}, {"date": "2023-04-24", "close": 25.25, "volume": 24845.0}, {"date": "2023-04-25", "close": 24.62, "volume": 28819.0}, {"date": "2023-04-26", "close": 23.93, "volume": 24747.0}, {"date": "2023-04-27", "close": 24.48, "volume": 28276.0}, {"date": "2023-04-28", "close": 24.8, "volume": 21101.0}, {"date": "2023-05-01", "close": 24.06, "volume": 27047.0}, {"date": "2023-05-02", "close": 23.38, "volume": 57793.0}, {"date": "2023-05-03", "close": 22.76, "volume": 29762.0}, {"date": "2023-05-04", "close": 21.74, "volume": 109293.0}, {"date": "2023-05-05", "close": 23.12, "volume": 42971.0}, {"date": "2023-05-08", "close": 23.22, "volume": 25764.0}, {"date": "2023-05-09", "close": 22.93, "volume": 34739.0}, {"date": "2023-05-10", "close": 22.99, "volume": 40658.0}, {"date": "2023-05-11", "close": 22.59, "volume": 24587.0}, {"date": "2023-05-12", "close": 22.7, "volume": 21997.0}, {"date": "2023-05-15", "close": 22.76, "volume": 25692.0}, {"date": "2023-05-16", "close": 22.63, "volume": 53574.0}, {"date": "2023-05-17", "close": 24.18, "volume": 47919.0}, {"date": "2023-05-18", "close": 24.56, "volume": 28722.0}, {"date": "2023-05-19", "close": 24.07, "volume": 20768.0}, {"date": "2023-05-22", "close": 24.34, "volume": 32002.0}, {"date": "2023-05-23", "close": 24.71, "volume": 30121.0}, {"date": "2023-05-24", "close": 23.83, "volume": 37385.0}, {"date": "2023-05-25", "close": 23.96, "volume": 16014.0}, {"date": "2023-05-26", "close": 24.12, "volume": 10688.0}, {"date": "2023-05-30", "close": 24.16, "volume": 15539.0}, {"date": "2023-05-31", "close": 23.63, "volume": 53979.0}, {"date": "2023-06-01", "close": 23.59, "volume": 40917.0}, {"date": "2023-06-02", "close": 25.27, "volume": 45272.0}, {"date": "2023-06-05", "close": 24.05, "volume": 111106.0}, {"date": "2023-06-06", "close": 26.21, "volume": 50551.0}, {"date": "2023-06-07", "close": 27.96, "volume": 83920.0}, {"date": "2023-06-08", "close": 26.58, "volume": 30151.0}, {"date": "2023-06-09", "close": 26.07, "volume": 13719.0}, {"date": "2023-06-12", "close": 25.49, "volume": 29834.0}, {"date": "2023-06-13", "close": 26.58, "volume": 34084.0}, {"date": "2023-06-14", "close": 26.68, "volume": 39743.0}, {"date": "2023-06-15", "close": 26.82, "volume": 46424.0}, {"date": "2023-06-16", "close": 26.8, "volume": 67967.0}, {"date": "2023-06-20", "close": 26.04, "volume": 22548.0}, {"date": "2023-06-21", "close": 25.59, "volume": 39963.0}, {"date": "2023-06-22", "close": 25.0, "volume": 26559.0}, {"date": "2023-06-23", "close": 25.53, "volume": 130293.0}, {"date": "2023-06-26", "close": 24.59, "volume": 29375.0}, {"date": "2023-06-27", "close": 24.76, "volume": 25307.0}, {"date": "2023-06-28", "close": 25.12, "volume": 54531.0}, {"date": "2023-06-29", "close": 25.13, "volume": 12063.0}, {"date": "2023-06-30", "close": 24.64, "volume": 28978.0}, {"date": "2023-07-03", "close": 24.74, "volume": 14791.0}, {"date": "2023-07-05", "close": 24.22, "volume": 29332.0}, {"date": "2023-07-06", "close": 23.44, "volume": 32431.0}, {"date": "2023-07-07", "close": 24.37, "volume": 57866.0}, {"date": "2023-07-10", "close": 24.05, "volume": 19440.0}, {"date": "2023-07-11", "close": 24.5, "volume": 36088.0}, {"date": "2023-07-12", "close": 24.96, "volume": 52198.0}, {"date": "2023-07-13", "close": 24.8, "volume": 16803.0}, {"date": "2023-07-14", "close": 24.3, "volume": 13925.0}, {"date": "2023-07-17", "close": 25.33, "volume": 22171.0}, {"date": "2023-07-18", "close": 25.69, "volume": 18031.0}, {"date": "2023-07-19", "close": 26.72, "volume": 22939.0}, {"date": "2023-07-20", "close": 26.52, "volume": 20438.0}, {"date": "2023-07-21", "close": 25.71, "volume": 27808.0}, {"date": "2023-07-24", "close": 26.34, "volume": 28127.0}, {"date": "2023-07-25", "close": 26.12, "volume": 24419.0}, {"date": "2023-07-26", "close": 26.88, "volume": 25310.0}, {"date": "2023-07-27", "close": 26.63, "volume": 59043.0}, {"date": "2023-07-28", "close": 27.06, "volume": 13901.0}, {"date": "2023-07-31", "close": 27.31, "volume": 18860.0}, {"date": "2023-08-01", "close": 27.05, "volume": 12086.0}, {"date": "2023-08-02", "close": 26.68, "volume": 24884.0}, {"date": "2023-08-03", "close": 26.92, "volume": 56666.0}, {"date": "2023-08-04", "close": 27.15, "volume": 18895.0}, {"date": "2023-08-07", "close": 26.88, "volume": 12749.0}, {"date": "2023-08-08", "close": 27.13, "volume": 16242.0}, {"date": "2023-08-09", "close": 26.61, "volume": 10390.0}, {"date": "2023-08-10", "close": 26.26, "volume": 11839.0}, {"date": "2023-08-11", "close": 26.21, "volume": 18853.0}, {"date": "2023-08-14", "close": 26.92, "volume": 37885.0}, {"date": "2023-08-15", "close": 26.33, "volume": 23274.0}, {"date": "2023-08-16", "close": 25.27, "volume": 41460.0}, {"date": "2023-08-17", "close": 25.34, "volume": 49625.0}, {"date": "2023-08-18", "close": 25.71, "volume": 143401.0}, {"date": "2023-08-21", "close": 25.25, "volume": 27436.0}, {"date": "2023-08-22", "close": 24.51, "volume": 44166.0}, {"date": "2023-08-23", "close": 24.91, "volume": 42405.0}, {"date": "2023-08-24", "close": 24.86, "volume": 38369.0}, {"date": "2023-08-25", "close": 24.7, "volume": 29239.0}, {"date": "2023-08-28", "close": 24.78, "volume": 21025.0}, {"date": "2023-08-29", "close": 25.0, "volume": 41119.0}, {"date": "2023-08-30", "close": 24.53, "volume": 34062.0}, {"date": "2023-08-31", "close": 24.84, "volume": 52331.0}, {"date": "2023-09-01", "close": 24.81, "volume": 47953.0}, {"date": "2023-09-05", "close": 24.66, "volume": 31469.0}, {"date": "2023-09-06", "close": 24.48, "volume": 41699.0}, {"date": "2023-09-07", "close": 24.26, "volume": 107618.0}, {"date": "2023-09-08", "close": 23.96, "volume": 40190.0}, {"date": "2023-09-11", "close": 23.72, "volume": 70024.0}, {"date": "2023-09-12", "close": 24.29, "volume": 57951.0}, {"date": "2023-09-13", "close": 24.39, "volume": 53541.0}, {"date": "2023-09-14", "close": 24.89, "volume": 31819.0}, {"date": "2023-09-15", "close": 24.96, "volume": 140210.0}, {"date": "2023-09-18", "close": 24.06, "volume": 40566.0}, {"date": "2023-09-19", "close": 23.9, "volume": 34214.0}, {"date": "2023-09-20", "close": 24.15, "volume": 47382.0}, {"date": "2023-09-21", "close": 23.91, "volume": 24267.0}, {"date": "2023-09-22", "close": 23.75, "volume": 18415.0}, {"date": "2023-09-25", "close": 23.85, "volume": 30457.0}, {"date": "2023-09-26", "close": 23.76, "volume": 22752.0}, {"date": "2023-09-27", "close": 23.66, "volume": 24527.0}, {"date": "2023-09-28", "close": 23.77, "volume": 33161.0}, {"date": "2023-09-29", "close": 23.63, "volume": 24053.0}, {"date": "2023-10-02", "close": 23.47, "volume": 27527.0}, {"date": "2023-10-03", "close": 23.41, "volume": 21522.0}, {"date": "2023-10-04", "close": 23.64, "volume": 23256.0}, {"date": "2023-10-05", "close": 24.22, "volume": 37458.0}, {"date": "2023-10-06", "close": 24.17, "volume": 25719.0}, {"date": "2023-10-09", "close": 24.26, "volume": 12551.0}, {"date": "2023-10-10", "close": 24.42, "volume": 24486.0}, {"date": "2023-10-11", "close": 24.15, "volume": 20123.0}, {"date": "2023-10-12", "close": 24.28, "volume": 20529.0}, {"date": "2023-10-13", "close": 23.9, "volume": 14055.0}, {"date": "2023-10-16", "close": 24.05, "volume": 23371.0}, {"date": "2023-10-17", "close": 24.33, "volume": 37643.0}, {"date": "2023-10-18", "close": 24.65, "volume": 21861.0}, {"date": "2023-10-19", "close": 23.77, "volume": 21954.0}, {"date": "2023-10-20", "close": 24.2, "volume": 34624.0}, {"date": "2023-10-23", "close": 23.83, "volume": 21453.0}, {"date": "2023-10-24", "close": 23.46, "volume": 33456.0}, {"date": "2023-10-25", "close": 23.88, "volume": 15000.0}, {"date": "2023-10-26", "close": 24.13, "volume": 22224.0}, {"date": "2023-10-27", "close": 24.28, "volume": 43010.0}, {"date": "2023-10-30", "close": 24.78, "volume": 13886.0}, {"date": "2023-10-31", "close": 25.02, "volume": 22473.0}, {"date": "2023-11-01", "close": 24.97, "volume": 25959.0}, {"date": "2023-11-02", "close": 25.71, "volume": 25566.0}, {"date": "2023-11-03", "close": 25.92, "volume": 43705.0}, {"date": "2023-11-06", "close": 25.5, "volume": 32457.0}, {"date": "2023-11-07", "close": 25.52, "volume": 15126.0}, {"date": "2023-11-08", "close": 25.4, "volume": 32968.0}, {"date": "2023-11-09", "close": 25.21, "volume": 14853.0}, {"date": "2023-11-10", "close": 25.55, "volume": 23103.0}, {"date": "2023-11-13", "close": 25.5, "volume": 16438.0}, {"date": "2023-11-14", "close": 27.01, "volume": 53044.0}, {"date": "2023-11-15", "close": 26.17, "volume": 30049.0}, {"date": "2023-11-16", "close": 26.36, "volume": 58194.0}, {"date": "2023-11-17", "close": 26.42, "volume": 55696.0}, {"date": "2023-11-20", "close": 26.66, "volume": 41845.0}, {"date": "2023-11-21", "close": 26.25, "volume": 21649.0}, {"date": "2023-11-22", "close": 26.32, "volume": 15856.0}, {"date": "2023-11-24", "close": 26.5, "volume": 7467.0}, {"date": "2023-11-27", "close": 26.16, "volume": 27494.0}, {"date": "2023-11-28", "close": 26.04, "volume": 19314.0}, {"date": "2023-11-29", "close": 26.44, "volume": 33601.0}, {"date": "2023-11-30", "close": 25.97, "volume": 32794.0}, {"date": "2023-12-01", "close": 27.4, "volume": 74556.0}, {"date": "2023-12-04", "close": 27.62, "volume": 29449.0}, {"date": "2023-12-05", "close": 27.25, "volume": 27845.0}, {"date": "2023-12-06", "close": 27.03, "volume": 29144.0}, {"date": "2023-12-07", "close": 27.71, "volume": 35384.0}, {"date": "2023-12-08", "close": 27.8, "volume": 26504.0}, {"date": "2023-12-11", "close": 27.83, "volume": 29101.0}, {"date": "2023-12-12", "close": 27.38, "volume": 35354.0}, {"date": "2023-12-13", "close": 29.0, "volume": 84051.0}, {"date": "2023-12-14", "close": 29.23, "volume": 55283.0}, {"date": "2023-12-15", "close": 29.79, "volume": 237718.0}, {"date": "2023-12-18", "close": 29.18, "volume": 48948.0}, {"date": "2023-12-19", "close": 29.93, "volume": 39784.0}, {"date": "2023-12-20", "close": 29.58, "volume": 61772.0}, {"date": "2023-12-21", "close": 29.8, "volume": 31385.0}, {"date": "2023-12-22", "close": 30.0, "volume": 44029.0}, {"date": "2023-12-26", "close": 30.09, "volume": 41351.0}, {"date": "2023-12-27", "close": 29.93, "volume": 33489.0}, {"date": "2023-12-28", "close": 29.88, "volume": 24015.0}, {"date": "2023-12-29", "close": 29.36, "volume": 29017.0}, {"date": "2024-01-02", "close": 29.48, "volume": 30149.0}, {"date": "2024-01-03", "close": 28.66, "volume": 38997.0}, {"date": "2024-01-04", "close": 28.71, "volume": 29591.0}, {"date": "2024-01-05", "close": 28.94, "volume": 58628.0}, {"date": "2024-01-08", "close": 28.5, "volume": 23007.0}, {"date": "2024-01-09", "close": 27.57, "volume": 49345.0}, {"date": "2024-01-10", "close": 27.88, "volume": 25672.0}, {"date": "2024-01-11", "close": 27.52, "volume": 22918.0}, {"date": "2024-01-12", "close": 27.56, "volume": 25222.0}, {"date": "2024-01-16", "close": 26.87, "volume": 29965.0}, {"date": "2024-01-17", "close": 27.09, "volume": 28376.0}, {"date": "2024-01-18", "close": 27.2, "volume": 24271.0}, {"date": "2024-01-19", "close": 27.41, "volume": 24894.0}, {"date": "2024-01-22", "close": 28.06, "volume": 31134.0}, {"date": "2024-01-23", "close": 27.62, "volume": 27114.0}, {"date": "2024-01-24", "close": 26.97, "volume": 27887.0}, {"date": "2024-01-25", "close": 27.24, "volume": 39711.0}, {"date": "2024-01-26", "close": 27.45, "volume": 22813.0}, {"date": "2024-01-29", "close": 27.84, "volume": 28651.0}, {"date": "2024-01-30", "close": 27.73, "volume": 21828.0}, {"date": "2024-01-31", "close": 26.31, "volume": 54852.0}, {"date": "2024-02-01", "close": 26.3, "volume": 73660.0}, {"date": "2024-02-02", "close": 25.61, "volume": 31177.0}, {"date": "2024-02-05", "close": 25.48, "volume": 28998.0}, {"date": "2024-02-06", "close": 25.29, "volume": 21761.0}, {"date": "2024-02-07", "close": 24.7, "volume": 33286.0}, {"date": "2024-02-08", "close": 24.99, "volume": 34430.0}, {"date": "2024-02-09", "close": 25.57, "volume": 27191.0}, {"date": "2024-02-12", "close": 25.92, "volume": 51427.0}, {"date": "2024-02-13", "close": 24.54, "volume": 67800.0}, {"date": "2024-02-14", "close": 24.82, "volume": 37445.0}, {"date": "2024-02-15", "close": 26.09, "volume": 40911.0}, {"date": "2024-02-16", "close": 25.39, "volume": 34564.0}, {"date": "2024-02-20", "close": 25.14, "volume": 36685.0}, {"date": "2024-02-21", "close": 25.18, "volume": 33277.0}, {"date": "2024-02-22", "close": 25.14, "volume": 42132.0}, {"date": "2024-02-23", "close": 25.09, "volume": 17703.0}, {"date": "2024-02-26", "close": 24.96, "volume": 17838.0}, {"date": "2024-02-27", "close": 24.83, "volume": 19049.0}, {"date": "2024-02-28", "close": 24.79, "volume": 16744.0}, {"date": "2024-02-29", "close": 25.22, "volume": 31235.0}, {"date": "2024-03-01", "close": 24.95, "volume": 18351.0}, {"date": "2024-03-04", "close": 24.73, "volume": 29657.0}, {"date": "2024-03-05", "close": 25.11, "volume": 28983.0}, {"date": "2024-03-06", "close": 25.22, "volume": 19115.0}, {"date": "2024-03-07", "close": 25.28, "volume": 28866.0}, {"date": "2024-03-08", "close": 25.17, "volume": 33377.0}, {"date": "2024-03-11", "close": 25.33, "volume": 22295.0}, {"date": "2024-03-12", "close": 24.86, "volume": 21310.0}, {"date": "2024-03-13", "close": 24.97, "volume": 27393.0}, {"date": "2024-03-14", "close": 24.28, "volume": 39916.0}, {"date": "2024-03-15", "close": 24.79, "volume": 95097.0}, {"date": "2024-03-18", "close": 24.4, "volume": 27852.0}, {"date": "2024-03-19", "close": 24.65, "volume": 32510.0}, {"date": "2024-03-20", "close": 25.52, "volume": 59765.0}, {"date": "2024-03-21", "close": 25.88, "volume": 44959.0}, {"date": "2024-03-22", "close": 25.2, "volume": 24919.0}, {"date": "2024-03-25", "close": 25.38, "volume": 14649.0}, {"date": "2024-03-26", "close": 25.0, "volume": 26202.0}, {"date": "2024-03-27", "close": 25.93, "volume": 31199.0}, {"date": "2024-03-28", "close": 26.48, "volume": 35218.0}, {"date": "2024-04-01", "close": 25.63, "volume": 20959.0}, {"date": "2024-04-02", "close": 25.3, "volume": 24375.0}, {"date": "2024-04-03", "close": 25.23, "volume": 22249.0}, {"date": "2024-04-04", "close": 25.22, "volume": 34651.0}, {"date": "2024-04-05", "close": 25.04, "volume": 18038.0}, {"date": "2024-04-08", "close": 25.37, "volume": 16523.0}, {"date": "2024-04-09", "close": 25.12, "volume": 14650.0}, {"date": "2024-04-10", "close": 24.23, "volume": 65003.0}, {"date": "2024-04-11", "close": 24.31, "volume": 37146.0}, {"date": "2024-04-12", "close": 23.88, "volume": 33123.0}, {"date": "2024-04-15", "close": 23.6, "volume": 41389.0}, {"date": "2024-04-16", "close": 24.62, "volume": 91798.0}, {"date": "2024-04-17", "close": 23.72, "volume": 29335.0}, {"date": "2024-04-18", "close": 23.86, "volume": 53711.0}, {"date": "2024-04-19", "close": 25.48, "volume": 44136.0}, {"date": "2024-04-22", "close": 25.48, "volume": 47253.0}, {"date": "2024-04-23", "close": 25.28, "volume": 42975.0}, {"date": "2024-04-24", "close": 25.75, "volume": 38895.0}, {"date": "2024-04-25", "close": 25.63, "volume": 43249.0}, {"date": "2024-04-26", "close": 25.51, "volume": 22790.0}, {"date": "2024-04-29", "close": 25.54, "volume": 19352.0}, {"date": "2024-04-30", "close": 25.08, "volume": 34568.0}, {"date": "2024-05-01", "close": 25.67, "volume": 24127.0}, {"date": "2024-05-02", "close": 26.02, "volume": 27962.0}, {"date": "2024-05-03", "close": 26.15, "volume": 29191.0}, {"date": "2024-05-06", "close": 26.45, "volume": 24400.0}, {"date": "2024-05-07", "close": 25.82, "volume": 37073.0}, {"date": "2024-05-08", "close": 26.15, "volume": 20660.0}, {"date": "2024-05-09", "close": 26.75, "volume": 33602.0}, {"date": "2024-05-10", "close": 26.31, "volume": 18655.0}, {"date": "2024-05-13", "close": 25.65, "volume": 52315.0}, {"date": "2024-05-14", "close": 26.14, "volume": 30333.0}, {"date": "2024-05-15", "close": 26.83, "volume": 45086.0}, {"date": "2024-05-16", "close": 27.28, "volume": 51713.0}, {"date": "2024-05-17", "close": 27.57, "volume": 46547.0}, {"date": "2024-05-20", "close": 26.53, "volume": 46853.0}, {"date": "2024-05-21", "close": 26.78, "volume": 36749.0}, {"date": "2024-05-22", "close": 26.63, "volume": 64416.0}, {"date": "2024-05-23", "close": 25.67, "volume": 78775.0}, {"date": "2024-05-24", "close": 25.88, "volume": 30935.0}, {"date": "2024-05-28", "close": 25.6, "volume": 37544.0}, {"date": "2024-05-29", "close": 25.14, "volume": 25135.0}, {"date": "2024-05-30", "close": 25.84, "volume": 24328.0}, {"date": "2024-05-31", "close": 26.27, "volume": 57682.0}, {"date": "2024-06-03", "close": 26.04, "volume": 24450.0}, {"date": "2024-06-04", "close": 25.21, "volume": 28445.0}, {"date": "2024-06-05", "close": 25.81, "volume": 16029.0}, {"date": "2024-06-06", "close": 25.85, "volume": 18385.0}, {"date": "2024-06-07", "close": 25.53, "volume": 23241.0}, {"date": "2024-06-10", "close": 25.36, "volume": 12777.0}, {"date": "2024-06-11", "close": 25.14, "volume": 33934.0}, {"date": "2024-06-12", "close": 25.71, "volume": 29280.0}, {"date": "2024-06-13", "close": 25.55, "volume": 20656.0}, {"date": "2024-06-14", "close": 25.29, "volume": 30678.0}, {"date": "2024-06-17", "close": 25.67, "volume": 14980.0}, {"date": "2024-06-18", "close": 25.99, "volume": 33811.0}, {"date": "2024-06-20", "close": 25.51, "volume": 14888.0}, {"date": "2024-06-21", "close": 24.54, "volume": 157879.0}, {"date": "2024-06-24", "close": 24.83, "volume": 76908.0}, {"date": "2024-06-25", "close": 24.9, "volume": 27112.0}, {"date": "2024-06-26", "close": 25.31, "volume": 39685.0}, {"date": "2024-06-27", "close": 25.71, "volume": 24258.0}, {"date": "2024-06-28", "close": 26.88, "volume": 237927.0}, {"date": "2024-07-01", "close": 26.52, "volume": 45718.0}, {"date": "2024-07-02", "close": 26.54, "volume": 18716.0}, {"date": "2024-07-03", "close": 26.28, "volume": 22093.0}, {"date": "2024-07-05", "close": 25.47, "volume": 42754.0}, {"date": "2024-07-08", "close": 25.83, "volume": 24902.0}, {"date": "2024-07-09", "close": 25.92, "volume": 9682.0}, {"date": "2024-07-10", "close": 26.31, "volume": 18301.0}, {"date": "2024-07-11", "close": 28.16, "volume": 66447.0}, {"date": "2024-07-12", "close": 28.44, "volume": 48919.0}, {"date": "2024-07-15", "close": 29.0, "volume": 66824.0}, {"date": "2024-07-16", "close": 30.89, "volume": 93251.0}, {"date": "2024-07-17", "close": 31.71, "volume": 68314.0}, {"date": "2024-07-18", "close": 30.56, "volume": 64080.0}, {"date": "2024-07-19", "close": 30.32, "volume": 36491.0}, {"date": "2024-07-22", "close": 31.93, "volume": 60054.0}, {"date": "2024-07-23", "close": 32.67, "volume": 70022.0}, {"date": "2024-07-24", "close": 31.8, "volume": 49293.0}, {"date": "2024-07-25", "close": 32.77, "volume": 54284.0}, {"date": "2024-07-26", "close": 32.73, "volume": 51417.0}, {"date": "2024-07-29", "close": 31.69, "volume": 28861.0}, {"date": "2024-07-30", "close": 32.3, "volume": 28302.0}, {"date": "2024-07-31", "close": 31.96, "volume": 55503.0}, {"date": "2024-08-01", "close": 30.51, "volume": 48068.0}, {"date": "2024-08-02", "close": 29.65, "volume": 39131.0}, {"date": "2024-08-05", "close": 28.37, "volume": 57152.0}, {"date": "2024-08-06", "close": 28.65, "volume": 30989.0}, {"date": "2024-08-07", "close": 28.48, "volume": 30488.0}, {"date": "2024-08-08", "close": 29.07, "volume": 21712.0}, {"date": "2024-08-09", "close": 28.72, "volume": 32771.0}, {"date": "2024-08-12", "close": 28.07, "volume": 33548.0}, {"date": "2024-08-13", "close": 28.6, "volume": 29914.0}, {"date": "2024-08-14", "close": 28.6, "volume": 31160.0}, {"date": "2024-08-15", "close": 28.87, "volume": 34360.0}, {"date": "2024-08-16", "close": 29.3, "volume": 88810.0}, {"date": "2024-08-19", "close": 29.86, "volume": 22041.0}, {"date": "2024-08-20", "close": 29.55, "volume": 38712.0}, {"date": "2024-08-21", "close": 29.93, "volume": 17201.0}, {"date": "2024-08-22", "close": 30.06, "volume": 34042.0}, {"date": "2024-08-23", "close": 31.84, "volume": 48289.0}, {"date": "2024-08-26", "close": 31.66, "volume": 66557.0}, {"date": "2024-08-27", "close": 31.37, "volume": 17509.0}, {"date": "2024-08-28", "close": 31.93, "volume": 42913.0}, {"date": "2024-08-29", "close": 31.91, "volume": 26700.0}, {"date": "2024-08-30", "close": 32.06, "volume": 29742.0}, {"date": "2024-09-03", "close": 31.14, "volume": 29277.0}, {"date": "2024-09-04", "close": 31.29, "volume": 29151.0}, {"date": "2024-09-05", "close": 30.64, "volume": 13682.0}, {"date": "2024-09-06", "close": 29.98, "volume": 21487.0}, {"date": "2024-09-09", "close": 29.74, "volume": 38609.0}, {"date": "2024-09-10", "close": 30.05, "volume": 25963.0}, {"date": "2024-09-11", "close": 29.84, "volume": 25896.0}, {"date": "2024-09-12", "close": 30.21, "volume": 24856.0}, {"date": "2024-09-13", "close": 31.04, "volume": 37305.0}, {"date": "2024-09-16", "close": 31.31, "volume": 26127.0}, {"date": "2024-09-17", "close": 31.67, "volume": 33367.0}, {"date": "2024-09-18", "close": 32.37, "volume": 45075.0}, {"date": "2024-09-19", "close": 33.03, "volume": 36531.0}, {"date": "2024-09-20", "close": 31.28, "volume": 166407.0}, {"date": "2024-09-23", "close": 30.47, "volume": 45228.0}, {"date": "2024-09-24", "close": 30.42, "volume": 26309.0}, {"date": "2024-09-25", "close": 30.13, "volume": 25530.0}, {"date": "2024-09-26", "close": 30.01, "volume": 31243.0}, {"date": "2024-09-27", "close": 30.2, "volume": 34583.0}, {"date": "2024-09-30", "close": 30.84, "volume": 32986.0}, {"date": "2024-10-01", "close": 29.6, "volume": 36447.0}, {"date": "2024-10-02", "close": 29.32, "volume": 26028.0}, {"date": "2024-10-03", "close": 28.81, "volume": 23731.0}, {"date": "2024-10-04", "close": 29.3, "volume": 26444.0}, {"date": "2024-10-07", "close": 29.06, "volume": 20785.0}, {"date": "2024-10-08", "close": 29.14, "volume": 18315.0}, {"date": "2024-10-09", "close": 29.3, "volume": 19784.0}, {"date": "2024-10-10", "close": 29.04, "volume": 21513.0}, {"date": "2024-10-11", "close": 30.05, "volume": 24069.0}, {"date": "2024-10-14", "close": 30.21, "volume": 19939.0}, {"date": "2024-10-15", "close": 30.62, "volume": 33980.0}, {"date": "2024-10-16", "close": 31.25, "volume": 50176.0}, {"date": "2024-10-17", "close": 31.78, "volume": 35141.0}, {"date": "2024-10-18", "close": 30.68, "volume": 37145.0}, {"date": "2024-10-21", "close": 30.0, "volume": 38024.0}, {"date": "2024-10-22", "close": 30.49, "volume": 25465.0}, {"date": "2024-10-23", "close": 33.01, "volume": 32544.0}, {"date": "2024-10-24", "close": 32.82, "volume": 29611.0}, {"date": "2024-10-25", "close": 32.41, "volume": 33308.0}, {"date": "2024-10-28", "close": 33.06, "volume": 41531.0}, {"date": "2024-10-29", "close": 32.93, "volume": 22055.0}, {"date": "2024-10-30", "close": 33.0, "volume": 24154.0}, {"date": "2024-10-31", "close": 32.15, "volume": 26436.0}, {"date": "2024-11-01", "close": 31.8, "volume": 25348.0}, {"date": "2024-11-04", "close": 31.85, "volume": 17964.0}, {"date": "2024-11-05", "close": 33.02, "volume": 28529.0}, {"date": "2024-11-06", "close": 38.23, "volume": 102465.0}, {"date": "2024-11-07", "close": 35.84, "volume": 51545.0}, {"date": "2024-11-08", "close": 36.57, "volume": 39393.0}, {"date": "2024-11-11", "close": 37.28, "volume": 52208.0}, {"date": "2024-11-12", "close": 36.24, "volume": 55372.0}, {"date": "2024-11-13", "close": 35.44, "volume": 43770.0}, {"date": "2024-11-14", "close": 35.61, "volume": 29800.0}, {"date": "2024-11-15", "close": 35.68, "volume": 37138.0}, {"date": "2024-11-18", "close": 34.84, "volume": 38968.0}, {"date": "2024-11-19", "close": 34.83, "volume": 24878.0}, {"date": "2024-11-20", "close": 34.89, "volume": 20913.0}, {"date": "2024-11-21", "close": 35.4, "volume": 30231.0}, {"date": "2024-11-22", "close": 35.97, "volume": 20182.0}, {"date": "2024-11-25", "close": 35.86, "volume": 40848.0}, {"date": "2024-11-26", "close": 36.04, "volume": 28656.0}, {"date": "2024-11-27", "close": 35.93, "volume": 23465.0}, {"date": "2024-11-29", "close": 35.99, "volume": 17762.0}, {"date": "2024-12-02", "close": 36.03, "volume": 27633.0}, {"date": "2024-12-03", "close": 35.48, "volume": 45109.0}, {"date": "2024-12-04", "close": 36.0, "volume": 43395.0}, {"date": "2024-12-05", "close": 35.69, "volume": 31670.0}, {"date": "2024-12-06", "close": 35.45, "volume": 32948.0}, {"date": "2024-12-09", "close": 34.94, "volume": 34478.0}, {"date": "2024-12-10", "close": 34.75, "volume": 49341.0}, {"date": "2024-12-11", "close": 35.0, "volume": 47800.0}, {"date": "2024-12-12", "close": 34.9, "volume": 30298.0}, {"date": "2024-12-13", "close": 34.5, "volume": 34820.0}, {"date": "2024-12-16", "close": 34.4, "volume": 30789.0}, {"date": "2024-12-17", "close": 34.14, "volume": 39430.0}, {"date": "2024-12-18", "close": 31.99, "volume": 60079.0}, {"date": "2024-12-19", "close": 31.53, "volume": 51455.0}, {"date": "2024-12-20", "close": 31.69, "volume": 165597.0}, {"date": "2024-12-23", "close": 31.28, "volume": 62104.0}, {"date": "2024-12-24", "close": 31.25, "volume": 25034.0}, {"date": "2024-12-26", "close": 30.96, "volume": 23140.0}, {"date": "2024-12-27", "close": 30.25, "volume": 29437.0}, {"date": "2024-12-30", "close": 30.27, "volume": 38265.0}, {"date": "2024-12-31", "close": 30.58, "volume": 61070.0}, {"date": "2025-01-02", "close": 30.1, "volume": 53382.0}, {"date": "2025-01-03", "close": 30.0, "volume": 51097.0}, {"date": "2025-01-06", "close": 30.33, "volume": 43935.0}, {"date": "2025-01-07", "close": 30.08, "volume": 43575.0}, {"date": "2025-01-08", "close": 30.0, "volume": 35349.0}, {"date": "2025-01-10", "close": 29.04, "volume": 68063.0}, {"date": "2025-01-13", "close": 29.97, "volume": 47561.0}, {"date": "2025-01-14", "close": 30.49, "volume": 40928.0}, {"date": "2025-01-15", "close": 31.39, "volume": 32477.0}, {"date": "2025-01-16", "close": 31.02, "volume": 37322.0}, {"date": "2025-01-17", "close": 31.1, "volume": 28280.0}, {"date": "2025-01-21", "close": 31.57, "volume": 30365.0}, {"date": "2025-01-22", "close": 30.55, "volume": 55732.0}, {"date": "2025-01-23", "close": 31.1, "volume": 54092.0}, {"date": "2025-01-24", "close": 31.1, "volume": 39270.0}, {"date": "2025-01-27", "close": 31.9, "volume": 40191.0}, {"date": "2025-01-28", "close": 31.74, "volume": 41179.0}, {"date": "2025-01-29", "close": 31.97, "volume": 44278.0}, {"date": "2025-01-30", "close": 32.16, "volume": 32949.0}, {"date": "2025-01-31", "close": 31.68, "volume": 25506.0}, {"date": "2025-02-03", "close": 31.33, "volume": 40994.0}, {"date": "2025-02-04", "close": 31.85, "volume": 32602.0}, {"date": "2025-02-05", "close": 32.41, "volume": 60695.0}, {"date": "2025-02-06", "close": 33.27, "volume": 41261.0}, {"date": "2025-02-07", "close": 32.3, "volume": 28749.0}, {"date": "2025-02-10", "close": 32.21, "volume": 38926.0}, {"date": "2025-02-11", "close": 33.38, "volume": 40902.0}, {"date": "2025-02-12", "close": 32.57, "volume": 41569.0}, {"date": "2025-02-13", "close": 32.93, "volume": 54424.0}, {"date": "2025-02-14", "close": 32.83, "volume": 30090.0}, {"date": "2025-02-18", "close": 33.43, "volume": 51001.0}, {"date": "2025-02-19", "close": 33.44, "volume": 52987.0}, {"date": "2025-02-20", "close": 33.14, "volume": 43896.0}, {"date": "2025-02-21", "close": 32.31, "volume": 52814.0}, {"date": "2025-02-24", "close": 31.81, "volume": 48611.0}, {"date": "2025-02-25", "close": 32.2, "volume": 41991.0}, {"date": "2025-02-26", "close": 32.08, "volume": 34000.0}, {"date": "2025-02-27", "close": 32.01, "volume": 20773.0}, {"date": "2025-02-28", "close": 32.12, "volume": 54204.0}, {"date": "2025-03-03", "close": 32.53, "volume": 173152.0}, {"date": "2025-03-04", "close": 31.19, "volume": 36454.0}, {"date": "2025-03-05", "close": 30.83, "volume": 39136.0}, {"date": "2025-03-06", "close": 30.78, "volume": 29093.0}, {"date": "2025-03-07", "close": 30.78, "volume": 26968.0}, {"date": "2025-03-10", "close": 29.58, "volume": 53648.0}, {"date": "2025-03-11", "close": 29.31, "volume": 34207.0}, {"date": "2025-03-12", "close": 29.97, "volume": 61818.0}, {"date": "2025-03-13", "close": 29.51, "volume": 28324.0}, {"date": "2025-03-14", "close": 30.34, "volume": 27665.0}, {"date": "2025-03-17", "close": 30.57, "volume": 40141.0}, {"date": "2025-03-18", "close": 30.24, "volume": 33076.0}, {"date": "2025-03-19", "close": 30.61, "volume": 29201.0}, {"date": "2025-03-20", "close": 30.58, "volume": 40058.0}, {"date": "2025-03-21", "close": 29.73, "volume": 105344.0}, {"date": "2025-03-24", "close": 30.91, "volume": 47765.0}, {"date": "2025-03-25", "close": 30.28, "volume": 40985.0}, {"date": "2025-03-26", "close": 30.45, "volume": 27429.0}, {"date": "2025-03-27", "close": 30.65, "volume": 44741.0}, {"date": "2025-03-28", "close": 29.75, "volume": 27074.0}, {"date": "2025-03-31", "close": 29.5, "volume": 58053.0}, {"date": "2025-04-01", "close": 29.82, "volume": 30048.0}, {"date": "2025-04-02", "close": 29.88, "volume": 36615.0}, {"date": "2025-04-03", "close": 27.66, "volume": 66388.0}, {"date": "2025-04-04", "close": 27.79, "volume": 72518.0}, {"date": "2025-04-07", "close": 28.08, "volume": 72337.0}, {"date": "2025-04-08", "close": 27.92, "volume": 53742.0}, {"date": "2025-04-09", "close": 29.24, "volume": 66530.0}, {"date": "2025-04-10", "close": 27.37, "volume": 35319.0}, {"date": "2025-04-11", "close": 27.78, "volume": 32437.0}, {"date": "2025-04-14", "close": 27.7, "volume": 46923.0}, {"date": "2025-04-15", "close": 28.06, "volume": 36396.0}, {"date": "2025-04-16", "close": 28.53, "volume": 29690.0}, {"date": "2025-04-17", "close": 28.98, "volume": 50468.0}, {"date": "2025-04-21", "close": 28.05, "volume": 44765.0}, {"date": "2025-04-22", "close": 29.37, "volume": 49765.0}, {"date": "2025-04-23", "close": 29.19, "volume": 47247.0}, {"date": "2025-04-24", "close": 29.69, "volume": 44344.0}, {"date": "2025-04-25", "close": 29.11, "volume": 38375.0}, {"date": "2025-04-28", "close": 29.26, "volume": 46195.0}, {"date": "2025-04-29", "close": 29.54, "volume": 47355.0}, {"date": "2025-04-30", "close": 29.64, "volume": 64852.0}, {"date": "2025-05-01", "close": 29.3, "volume": 47933.0}, {"date": "2025-05-02", "close": 30.26, "volume": 26140.0}, {"date": "2025-05-05", "close": 29.75, "volume": 31629.0}, {"date": "2025-05-06", "close": 29.63, "volume": 28766.0}, {"date": "2025-05-07", "close": 29.53, "volume": 31148.0}, {"date": "2025-05-08", "close": 30.4, "volume": 28822.0}, {"date": "2025-05-09", "close": 29.82, "volume": 31441.0}, {"date": "2025-05-12", "close": 30.87, "volume": 38040.0}, {"date": "2025-05-13", "close": 31.04, "volume": 39266.0}, {"date": "2025-05-14", "close": 31.26, "volume": 31703.0}, {"date": "2025-05-15", "close": 31.17, "volume": 20279.0}, {"date": "2025-05-16", "close": 30.59, "volume": 34687.0}, {"date": "2025-05-19", "close": 30.58, "volume": 19759.0}, {"date": "2025-05-20", "close": 30.49, "volume": 19139.0}, {"date": "2025-05-21", "close": 29.51, "volume": 30566.0}, {"date": "2025-05-22", "close": 29.18, "volume": 48825.0}, {"date": "2025-05-23", "close": 29.1, "volume": 32570.0}, {"date": "2025-05-27", "close": 29.68, "volume": 36709.0}, {"date": "2025-05-28", "close": 29.18, "volume": 31550.0}, {"date": "2025-05-29", "close": 29.48, "volume": 27376.0}, {"date": "2025-05-30", "close": 29.08, "volume": 54064.0}, {"date": "2025-06-02", "close": 28.52, "volume": 47996.0}, {"date": "2025-06-03", "close": 29.14, "volume": 35728.0}, {"date": "2025-06-04", "close": 28.59, "volume": 39935.0}, {"date": "2025-06-05", "close": 28.47, "volume": 40431.0}, {"date": "2025-06-06", "close": 29.16, "volume": 31019.0}, {"date": "2025-06-09", "close": 29.28, "volume": 38546.0}, {"date": "2025-06-10", "close": 29.64, "volume": 33054.0}, {"date": "2025-06-11", "close": 29.59, "volume": 37180.0}, {"date": "2025-06-12", "close": 29.53, "volume": 38993.0}, {"date": "2025-06-13", "close": 28.83, "volume": 49798.0}, {"date": "2025-06-16", "close": 28.7, "volume": 35089.0}, {"date": "2025-06-17", "close": 28.46, "volume": 31674.0}, {"date": "2025-06-18", "close": 28.68, "volume": 34632.0}, {"date": "2025-06-20", "close": 28.49, "volume": 97161.0}, {"date": "2025-06-23", "close": 29.1, "volume": 67266.0}, {"date": "2025-06-24", "close": 29.55, "volume": 32713.0}, {"date": "2025-06-25", "close": 29.38, "volume": 28486.0}, {"date": "2025-06-26", "close": 30.04, "volume": 24038.0}, {"date": "2025-06-27", "close": 29.7, "volume": 89028.0}, {"date": "2025-06-30", "close": 29.96, "volume": 45575.0}, {"date": "2025-07-01", "close": 30.94, "volume": 53338.0}, {"date": "2025-07-02", "close": 31.48, "volume": 45521.0}, {"date": "2025-07-03", "close": 32.23, "volume": 36794.0}, {"date": "2025-07-07", "close": 31.67, "volume": 54676.0}, {"date": "2025-07-08", "close": 31.88, "volume": 55020.0}, {"date": "2025-07-09", "close": 32.06, "volume": 26320.0}, {"date": "2025-07-10", "close": 32.1, "volume": 38260.0}, {"date": "2025-07-11", "close": 31.44, "volume": 27816.0}, {"date": "2025-07-14", "close": 31.81, "volume": 45199.0}, {"date": "2025-07-15", "close": 30.8, "volume": 64087.0}, {"date": "2025-07-16", "close": 31.26, "volume": 64571.0}, {"date": "2025-07-17", "close": 31.51, "volume": 58916.0}, {"date": "2025-07-18", "close": 31.48, "volume": 33943.0}, {"date": "2025-07-21", "close": 31.52, "volume": 29596.0}, {"date": "2025-07-22", "close": 31.57, "volume": 46946.0}, {"date": "2025-07-23", "close": 30.85, "volume": 33134.0}, {"date": "2025-07-24", "close": 29.95, "volume": 50006.0}, {"date": "2025-07-25", "close": 30.35, "volume": 31541.0}, {"date": "2025-07-28", "close": 30.93, "volume": 78710.0}, {"date": "2025-07-29", "close": 29.94, "volume": 40322.0}, {"date": "2025-07-30", "close": 29.25, "volume": 48867.0}, {"date": "2025-07-31", "close": 29.04, "volume": 54358.0}, {"date": "2025-08-01", "close": 28.64, "volume": 63614.0}, {"date": "2025-08-04", "close": 29.0, "volume": 32141.0}, {"date": "2025-08-05", "close": 30.36, "volume": 62224.0}, {"date": "2025-08-06", "close": 29.89, "volume": 27611.0}, {"date": "2025-08-07", "close": 30.1, "volume": 45242.0}, {"date": "2025-08-08", "close": 29.83, "volume": 52062.0}, {"date": "2025-08-11", "close": 31.05, "volume": 63536.0}, {"date": "2025-08-12", "close": 32.04, "volume": 72077.0}, {"date": "2025-08-13", "close": 32.39, "volume": 70632.0}, {"date": "2025-08-14", "close": 31.47, "volume": 53361.0}, {"date": "2025-08-15", "close": 30.74, "volume": 47058.0}, {"date": "2025-08-18", "close": 30.82, "volume": 39752.0}, {"date": "2025-08-19", "close": 30.78, "volume": 34963.0}, {"date": "2025-08-20", "close": 30.72, "volume": 31021.0}, {"date": "2025-08-21", "close": 30.57, "volume": 23959.0}, {"date": "2025-08-22", "close": 31.95, "volume": 90427.0}, {"date": "2025-08-25", "close": 31.66, "volume": 48756.0}, {"date": "2025-08-26", "close": 32.08, "volume": 49731.0}, {"date": "2025-08-27", "close": 32.33, "volume": 58503.0}, {"date": "2025-08-28", "close": 32.16, "volume": 35464.0}, {"date": "2025-08-29", "close": 32.27, "volume": 68133.0}, {"date": "2025-09-02", "close": 31.95, "volume": 36026.0}, {"date": "2025-09-03", "close": 31.84, "volume": 30796.0}, {"date": "2025-09-04", "close": 32.44, "volume": 36257.0}, {"date": "2025-09-05", "close": 32.08, "volume": 51439.0}, {"date": "2025-09-08", "close": 32.12, "volume": 25296.0}, {"date": "2025-09-09", "close": 31.69, "volume": 35130.0}, {"date": "2025-09-10", "close": 31.8, "volume": 46115.0}, {"date": "2025-09-11", "close": 32.84, "volume": 57233.0}, {"date": "2025-09-12", "close": 32.39, "volume": 47387.0}, {"date": "2025-09-15", "close": 32.26, "volume": 34645.0}, {"date": "2025-09-16", "close": 31.6, "volume": 43552.0}, {"date": "2025-09-17", "close": 31.76, "volume": 60635.0}, {"date": "2025-09-18", "close": 32.66, "volume": 53985.0}, {"date": "2025-09-19", "close": 31.14, "volume": 215255.0}, {"date": "2025-09-22", "close": 31.53, "volume": 79887.0}, {"date": "2025-09-23", "close": 31.44, "volume": 87082.0}, {"date": "2025-09-24", "close": 30.98, "volume": 44647.0}, {"date": "2025-09-25", "close": 31.05, "volume": 38386.0}, {"date": "2025-09-26", "close": 31.0, "volume": 36756.0}, {"date": "2025-09-29", "close": 30.73, "volume": 49143.0}, {"date": "2025-09-30", "close": 30.46, "volume": 77214.0}, {"date": "2025-10-01", "close": 30.5, "volume": 41308.0}, {"date": "2025-10-02", "close": 30.12, "volume": 41278.0}, {"date": "2025-10-03", "close": 30.38, "volume": 47828.0}, {"date": "2025-10-06", "close": 30.53, "volume": 33505.0}, {"date": "2025-10-07", "close": 30.15, "volume": 32198.0}, {"date": "2025-10-08", "close": 29.85, "volume": 32346.0}, {"date": "2025-10-09", "close": 29.37, "volume": 53553.0}, {"date": "2025-10-10", "close": 28.75, "volume": 71107.0}, {"date": "2025-10-13", "close": 29.18, "volume": 43256.0}, {"date": "2025-10-14", "close": 30.02, "volume": 45547.0}, {"date": "2025-10-15", "close": 29.74, "volume": 45663.0}, {"date": "2025-10-16", "close": 28.29, "volume": 85156.0}, {"date": "2025-10-17", "close": 28.67, "volume": 64664.0}, {"date": "2025-10-20", "close": 29.43, "volume": 40918.0}, {"date": "2025-10-21", "close": 29.51, "volume": 34125.0}, {"date": "2025-10-22", "close": 30.29, "volume": 72917.0}, {"date": "2025-10-23", "close": 29.91, "volume": 34723.0}, {"date": "2025-10-24", "close": 30.98, "volume": 53616.0}, {"date": "2025-10-27", "close": 29.94, "volume": 43451.0}, {"date": "2025-10-28", "close": 29.72, "volume": 50935.0}, {"date": "2025-10-29", "close": 29.24, "volume": 91868.0}, {"date": "2025-10-30", "close": 29.83, "volume": 68167.0}, {"date": "2025-10-31", "close": 29.33, "volume": 47132.0}, {"date": "2025-11-03", "close": 29.6, "volume": 44892.0}, {"date": "2025-11-04", "close": 29.3, "volume": 25063.0}, {"date": "2025-11-05", "close": 30.2, "volume": 30251.0}, {"date": "2025-11-06", "close": 28.82, "volume": 64051.0}, {"date": "2025-11-07", "close": 29.49, "volume": 67466.0}, {"date": "2025-11-10", "close": 29.6, "volume": 36353.0}, {"date": "2025-11-11", "close": 29.94, "volume": 44223.0}, {"date": "2025-11-12", "close": 29.75, "volume": 38838.0}, {"date": "2025-11-13", "close": 29.77, "volume": 57235.0}, {"date": "2025-11-14", "close": 29.63, "volume": 65176.0}, {"date": "2025-11-17", "close": 29.28, "volume": 83123.0}, {"date": "2025-11-18", "close": 28.91, "volume": 56076.0}, {"date": "2025-11-19", "close": 29.07, "volume": 71364.0}, {"date": "2025-11-20", "close": 28.9, "volume": 54330.0}, {"date": "2025-11-21", "close": 29.65, "volume": 71113.0}, {"date": "2025-11-24", "close": 29.56, "volume": 353174.0}, {"date": "2025-11-25", "close": 30.53, "volume": 129581.0}, {"date": "2025-11-26", "close": 29.97, "volume": 107774.0}, {"date": "2025-11-28", "close": 29.84, "volume": 38839.0}, {"date": "2025-12-01", "close": 30.32, "volume": 79117.0}, {"date": "2025-12-02", "close": 30.68, "volume": 59488.0}, {"date": "2025-12-03", "close": 31.19, "volume": 63148.0}, {"date": "2025-12-04", "close": 31.1, "volume": 47568.0}, {"date": "2025-12-05", "close": 30.95, "volume": 29380.0}, {"date": "2025-12-08", "close": 31.08, "volume": 54449.0}, {"date": "2025-12-09", "close": 31.16, "volume": 46600.0}, {"date": "2025-12-10", "close": 32.46, "volume": 90414.0}, {"date": "2025-12-11", "close": 32.72, "volume": 82680.0}, {"date": "2025-12-12", "close": 32.9, "volume": 63303.0}, {"date": "2025-12-15", "close": 33.07, "volume": 86496.0}, {"date": "2025-12-16", "close": 33.0, "volume": 105073.0}, {"date": "2025-12-17", "close": 33.11, "volume": 60530.0}, {"date": "2025-12-18", "close": 33.42, "volume": 66886.0}, {"date": "2025-12-19", "close": 32.42, "volume": 252534.0}, {"date": "2025-12-22", "close": 32.41, "volume": 85028.0}, {"date": "2025-12-23", "close": 32.12, "volume": 49063.0}, {"date": "2025-12-24", "close": 32.0, "volume": 31192.0}, {"date": "2025-12-26", "close": 31.87, "volume": 41666.0}, {"date": "2025-12-29", "close": 31.58, "volume": 110014.0}, {"date": "2025-12-30", "close": 31.74, "volume": 78394.0}, {"date": "2025-12-31", "close": 31.05, "volume": 67941.0}, {"date": "2026-01-02", "close": 31.22, "volume": 87726.0}, {"date": "2026-01-05", "close": 31.64, "volume": 69055.0}, {"date": "2026-01-06", "close": 31.57, "volume": 70872.0}, {"date": "2026-01-07", "close": 31.3, "volume": 58260.0}, {"date": "2026-01-08", "close": 31.98, "volume": 40050.0}, {"date": "2026-01-09", "close": 31.76, "volume": 57459.0}, {"date": "2026-01-12", "close": 31.67, "volume": 96092.0}, {"date": "2026-01-13", "close": 31.26, "volume": 45376.0}, {"date": "2026-01-14", "close": 31.7, "volume": 43464.0}, {"date": "2026-01-15", "close": 32.9, "volume": 94858.0}, {"date": "2026-01-16", "close": 32.82, "volume": 99053.0}, {"date": "2026-01-20", "close": 32.29, "volume": 197208.0}, {"date": "2026-01-21", "close": 34.18, "volume": 122289.0}, {"date": "2026-01-22", "close": 34.52, "volume": 70039.0}, {"date": "2026-01-23", "close": 33.67, "volume": 77764.0}, {"date": "2026-01-26", "close": 33.07, "volume": 64591.0}, {"date": "2026-01-27", "close": 33.19, "volume": 54509.0}, {"date": "2026-01-28", "close": 32.89, "volume": 49971.0}, {"date": "2026-01-29", "close": 33.71, "volume": 69099.0}, {"date": "2026-01-30", "close": 33.91, "volume": 94947.0}, {"date": "2026-02-02", "close": 34.6, "volume": 65638.0}, {"date": "2026-02-03", "close": 35.17, "volume": 84053.0}, {"date": "2026-02-04", "close": 35.63, "volume": 92222.0}, {"date": "2026-02-05", "close": 35.14, "volume": 67870.0}, {"date": "2026-02-06", "close": 35.6, "volume": 66418.0}, {"date": "2026-02-09", "close": 35.2, "volume": 62479.0}, {"date": "2026-02-10", "close": 34.68, "volume": 59801.0}, {"date": "2026-02-11", "close": 34.63, "volume": 58583.0}, {"date": "2026-02-12", "close": 34.84, "volume": 82441.0}, {"date": "2026-02-13", "close": 35.06, "volume": 44211.0}, {"date": "2026-02-17", "close": 35.44, "volume": 66157.0}, {"date": "2026-02-18", "close": 35.0, "volume": 66494.0}, {"date": "2026-02-19", "close": 34.69, "volume": 61894.0}, {"date": "2026-02-20", "close": 34.74, "volume": 61680.0}, {"date": "2026-02-23", "close": 33.15, "volume": 83923.0}, {"date": "2026-02-24", "close": 32.9, "volume": 59455.0}, {"date": "2026-02-25", "close": 33.68, "volume": 59644.0}, {"date": "2026-02-26", "close": 33.88, "volume": 59817.0}, {"date": "2026-02-27", "close": 32.26, "volume": 68417.0}, {"date": "2026-03-02", "close": 33.08, "volume": 54199.0}, {"date": "2026-03-03", "close": 33.02, "volume": 41961.0}, {"date": "2026-03-04", "close": 33.1, "volume": 66076.0}, {"date": "2026-03-05", "close": 32.4, "volume": 52127.0}, {"date": "2026-03-06", "close": 31.6, "volume": 186702.0}, {"date": "2026-03-09", "close": 31.3, "volume": 354616.0}, {"date": "2026-03-10", "close": 31.25, "volume": 429646.0}, {"date": "2026-03-11", "close": 31.1, "volume": 405499.0}, {"date": "2026-03-12", "close": 31.14, "volume": 277142.0}, {"date": "2026-03-13", "close": 31.17, "volume": 143033.0}, {"date": "2026-03-16", "close": 31.58, "volume": 693130.0}, {"date": "2026-03-17", "close": 32.0, "volume": 209560.0}, {"date": "2026-03-18", "close": 30.99, "volume": 234345.0}, {"date": "2026-03-19", "close": 31.5, "volume": 166637.0}, {"date": "2026-03-20", "close": 31.33, "volume": 213525.0}, {"date": "2026-03-23", "close": 32.0, "volume": 118028.0}, {"date": "2026-03-24", "close": 32.11, "volume": 85140.0}, {"date": "2026-03-25", "close": 32.07, "volume": 142326.0}, {"date": "2026-03-26", "close": 32.11, "volume": 218433.0}, {"date": "2026-03-27", "close": 31.81, "volume": 80525.0}, {"date": "2026-03-30", "close": 32.25, "volume": 116102.0}, {"date": "2026-03-31", "close": 32.45, "volume": 164408.0}, {"date": "2026-04-01", "close": 32.92, "volume": 50307.0}, {"date": "2026-04-02", "close": 33.08, "volume": 80221.0}, {"date": "2026-04-06", "close": 33.25, "volume": 81210.0}, {"date": "2026-04-07", "close": 33.57, "volume": 197961.0}, {"date": "2026-04-08", "close": 34.49, "volume": 219185.0}, {"date": "2026-04-09", "close": 35.23, "volume": 131350.0}, {"date": "2026-04-10", "close": 35.11, "volume": 110710.0}, {"date": "2026-04-13", "close": 34.97, "volume": 84069.0}, {"date": "2026-04-14", "close": 34.96, "volume": 82337.0}, {"date": "2026-04-15", "close": 34.55, "volume": 56206.0}, {"date": "2026-04-16", "close": 34.31, "volume": 96737.0}, {"date": "2026-04-17", "close": 34.84, "volume": 67583.0}, {"date": "2026-04-20", "close": 34.52, "volume": 83400.0}, {"date": "2026-04-21", "close": 33.96, "volume": 150374.0}, {"date": "2026-04-22", "close": 34.27, "volume": 69849.0}, {"date": "2026-04-23", "close": 34.38, "volume": 49077.0}, {"date": "2026-04-24", "close": 34.53, "volume": 67318.0}, {"date": "2026-04-27", "close": 34.37, "volume": 85741.0}, {"date": "2026-04-28", "close": 35.2, "volume": 97284.0}, {"date": "2026-04-29", "close": 34.45, "volume": 83092.0}, {"date": "2026-04-30", "close": 34.25, "volume": 57649.0}, {"date": "2026-05-01", "close": 34.65, "volume": 61651.0}, {"date": "2026-05-04", "close": 34.2, "volume": 105185.0}, {"date": "2026-05-05", "close": 34.83, "volume": 100084.0}, {"date": "2026-05-06", "close": 35.03, "volume": 139976.0}, {"date": "2026-05-07", "close": 34.92, "volume": 122120.0}, {"date": "2026-05-08", "close": 34.98, "volume": 66987.0}, {"date": "2026-05-11", "close": 34.5, "volume": 152765.0}, {"date": "2026-05-12", "close": 34.48, "volume": 89633.0}, {"date": "2026-05-13", "close": 33.82, "volume": 118130.0}, {"date": "2026-05-14", "close": 34.03, "volume": 58603.0}, {"date": "2026-05-15", "close": 33.54, "volume": 101335.0}, {"date": "2026-05-18", "close": 34.22, "volume": 124857.0}, {"date": "2026-05-19", "close": 33.96, "volume": 78808.0}, {"date": "2026-05-20", "close": 34.52, "volume": 97391.0}, {"date": "2026-05-21", "close": 34.76, "volume": 122279.0}, {"date": "2026-05-22", "close": 34.67, "volume": 114254.0}, {"date": "2026-05-26", "close": 34.94, "volume": 85246.0}, {"date": "2026-05-27", "close": 34.87, "volume": 95098.0}, {"date": "2026-05-28", "close": 34.81, "volume": 60913.0}, {"date": "2026-05-29", "close": 34.94, "volume": 61356.0}, {"date": "2026-06-01", "close": 34.97, "volume": 87378.0}, {"date": "2026-06-02", "close": 35.14, "volume": 86509.0}, {"date": "2026-06-03", "close": 34.29, "volume": 105606.0}, {"date": "2026-06-04", "close": 35.46, "volume": 134623.0}, {"date": "2026-06-05", "close": 35.95, "volume": 98897.0}, {"date": "2026-06-08", "close": 35.82, "volume": 65622.0}, {"date": "2026-06-09", "close": 36.4, "volume": 62571.0}, {"date": "2026-06-10", "close": 36.66, "volume": 72483.0}, {"date": "2026-06-11", "close": 36.61, "volume": 68511.0}, {"date": "2026-06-12", "close": 36.97, "volume": 112789.0}, {"date": "2026-06-15", "close": 36.39, "volume": 88711.0}, {"date": "2026-06-16", "close": 36.11, "volume": 138634.0}, {"date": "2026-06-17", "close": 36.1, "volume": 170617.0}, {"date": "2026-06-18", "close": 36.39, "volume": 448002.0}, {"date": "2026-06-22", "close": 36.29, "volume": 128916.0}, {"date": "2026-06-23", "close": 37.33, "volume": 101926.0}, {"date": "2026-06-24", "close": 37.79, "volume": 155124.0}, {"date": "2026-06-25", "close": 37.55, "volume": 92615.0}, {"date": "2026-06-26", "close": 39.07, "volume": 863509.0}, {"date": "2026-06-29", "close": 38.35, "volume": 183301.0}, {"date": "2026-06-30", "close": 37.76, "volume": 109769.0}, {"date": "2026-07-01", "close": 38.63, "volume": 173404.0}, {"date": "2026-07-02", "close": 37.66, "volume": 99615.0}, {"date": "2026-07-06", "close": 37.87, "volume": 90734.0}, {"date": "2026-07-07", "close": 37.47, "volume": 86409.0}, {"date": "2026-07-08", "close": 36.73, "volume": 126944.0}, {"date": "2026-07-09", "close": 37.08, "volume": 97101.0}, {"date": "2026-07-10", "close": 37.2, "volume": 54343.0}, {"date": "2026-07-13", "close": 37.47, "volume": 70473.0}, {"date": "2026-07-14", "close": 37.34, "volume": 79800.0}, {"date": "2026-07-15", "close": 37.91, "volume": 89033.0}, {"date": "2026-07-16", "close": 39.08, "volume": 83963.0}, {"date": "2026-07-17", "close": 38.18, "volume": 99177.0}, {"date": "2026-07-20", "close": 37.94, "volume": 102372.0}, {"date": "2026-07-21", "close": 38.03, "volume": 66833.0}, {"date": "2026-07-22", "close": 38.24, "volume": 130050.0}, {"date": "2026-07-23", "close": 38.22, "volume": 116154.0}, {"date": "2026-07-24", "close": 39.02, "volume": 114449.0}, {"date": "2026-07-27", "close": 39.32, "volume": 72146.0}, {"date": "2026-07-28", "close": 39.96, "volume": 154487.0}, {"date": "2026-07-29", "close": 39.71, "volume": 82452.0}, {"date": "2026-07-30", "close": 39.42, "volume": 84860.0}, {"date": "2026-07-31", "close": 39.71, "volume": 69477.0}, {"date": "2026-08-03", "close": 40.29, "volume": 107811.0}, {"date": "2026-08-04", "close": 40.73, "volume": 109562.0}, {"date": "2026-08-05", "close": 40.54, "volume": 82737.0}, {"date": "2026-08-06", "close": 40.19, "volume": 76941.0}, {"date": "2026-08-07", "close": 39.74, "volume": 80690.0}], "refreshing": true}