{"ticker": "CAPL", "overview": {"cik": "1538849", "ticker": "CAPL", "name": "CrossAmerica Partners LP", "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "sic": "5172", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335332", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310448", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306100", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045959", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001538849-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209202", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209170", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170686", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0001538849-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085660", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071870", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071725", "price_sensitive": true}]}, "description": "CrossAmerica Partners LP trades as CAPL on the NYSE and is registered in the United States, classified under Wholesale-Petroleum & Petroleum Products (No Bulk Stations) (SIC 5172). Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 21 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAPL", "has_prices": true, "as_of": "2026-08-07", "last": 21.41, "prev_close": 21.7, "change": -0.28999999999999915, "change_pct": -0.013364055299539131, "session_volume": 41400.0, "vwap_5": 21.393447530359964, "vwap_20": 21.94293987284583, "vwap_60": 22.190730354424915, "vwap_250": 21.284488378521022, "high_52w": 23.16, "low_52w": 19.78, "avg_volume_20": 36797.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001538849-26-000045", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "John B. Reilly III", "who_key": "Reilly John B. III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000045/0001538849-26-000045-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001538849-26-000043", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Joseph V. Topper Jr.", "who_key": "Topper Joseph V. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000043/0001538849-26-000043-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001538849-26-000041", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Justin A. Gannon", "who_key": "Gannon Justin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000041/0001538849-26-000041-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001538849-26-000039", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Kenneth G. Valosky", "who_key": "Valosky Kenneth G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000039/0001538849-26-000039-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001538849-26-000037", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Mickey Kim", "who_key": "Kim Mickey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000037/0001538849-26-000037-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001538849-26-000035", "src": "INSIDERS", "ticker": "CAPL", "cik": "1538849", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Thomas E. Kelso", "who_key": "Kelso Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Petroleum & Petroleum Products (No Bulk Stations)", "country": "United States", "headline": "Director files routine paperwork on CAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538849/000153884926000035/0001538849-26-000035-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "SENATE-4201322754d24641ba01d21a7d77cee7-0", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42013227-54d2-4641-ba01-d21a7d77cee7/", "trade_date": "2018-08-22", "timestamp": "2018-08-22", "mins": 4312243}, {"id": "SENATE-7db16f74eafc4b648c9babcc80bc6565-0", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7db16f74-eafc-4b64-8c9b-abcc80bc6565/", "trade_date": "2018-08-22", "timestamp": "2018-08-22", "mins": 4312243}, {"id": "SENATE-a131cf900d594a6f95810fdfc3aa0852-0", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a131cf90-0d59-4a6f-9581-0fdfc3aa0852/", "trade_date": "2018-08-22", "timestamp": "2018-08-22", "mins": 4312243}, {"id": "SENATE-4201322754d24641ba01d21a7d77cee7-1", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42013227-54d2-4641-ba01-d21a7d77cee7/", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4330963}, {"id": "SENATE-7db16f74eafc4b648c9babcc80bc6565-1", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7db16f74-eafc-4b64-8c9b-abcc80bc6565/", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4330963}, {"id": "SENATE-a131cf900d594a6f95810fdfc3aa0852-1", "src": "CONGRESS", "ticker": "CAPL", "cik": "", "company": "CrossAmerica Partners LP", "company_raw": "CrossAmerica Partners LP", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells CAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a131cf90-0d59-4a6f-9581-0fdfc3aa0852/", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4330963}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CrossAmerica Partners LP Common Units representing limited partner interests", "new_value": "CrossAmerica Partners LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001538849", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001538849", "applied": 1, "detected_at": "2026-09-10T23:38:15.953697"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 6006.0, "net": -6006.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42013227-54d2-4641-ba01-d21a7d77cee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7db16f74-eafc-4b64-8c9b-abcc80bc6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a131cf90-0d59-4a6f-9581-0fdfc3aa0852/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42013227-54d2-4641-ba01-d21a7d77cee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7db16f74-eafc-4b64-8c9b-abcc80bc6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a131cf90-0d59-4a6f-9581-0fdfc3aa0852/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42013227-54d2-4641-ba01-d21a7d77cee7/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335332", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001538849-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310448", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001538849-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306100", "price_sensitive": true}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045959", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001538849-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209202", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209170", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170686", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0001538849-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085660", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071870", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071725", "price_sensitive": true}], "performance": {"ticker": "CAPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 24.0, "volume": 57673.0}, {"date": "2016-08-09", "close": 23.94, "volume": 63793.0}, {"date": "2016-08-10", "close": 24.04, "volume": 35372.0}, {"date": "2016-08-11", "close": 24.25, "volume": 62401.0}, {"date": "2016-08-12", "close": 24.13, "volume": 27991.0}, {"date": "2016-08-15", "close": 24.34, "volume": 75112.0}, {"date": "2016-08-16", "close": 25.51, "volume": 483525.0}, {"date": "2016-08-17", "close": 25.34, "volume": 91451.0}, {"date": "2016-08-18", "close": 25.5, "volume": 120025.0}, {"date": "2016-08-19", "close": 25.22, "volume": 40299.0}, {"date": "2016-08-22", "close": 26.57, "volume": 814765.0}, {"date": "2016-08-23", "close": 26.59, "volume": 146885.0}, {"date": "2016-08-24", "close": 25.9, "volume": 88835.0}, {"date": "2016-08-25", "close": 25.95, "volume": 78374.0}, {"date": "2016-08-26", "close": 26.07, "volume": 69110.0}, {"date": "2016-08-29", "close": 26.03, "volume": 72454.0}, {"date": "2016-08-30", "close": 25.88, "volume": 75005.0}, {"date": "2016-08-31", "close": 26.0, "volume": 53778.0}, {"date": "2016-09-01", "close": 26.05, "volume": 81239.0}, {"date": "2016-09-02", "close": 26.0, "volume": 156349.0}, {"date": "2016-09-06", "close": 25.98, "volume": 69238.0}, {"date": "2016-09-07", "close": 25.87, "volume": 67492.0}, {"date": "2016-09-08", "close": 25.77, "volume": 48995.0}, {"date": "2016-09-09", "close": 25.75, "volume": 96684.0}, {"date": "2016-09-12", "close": 25.99, "volume": 53446.0}, {"date": "2016-09-13", "close": 25.71, "volume": 38279.0}, {"date": "2016-09-14", "close": 25.8, "volume": 28162.0}, {"date": "2016-09-15", "close": 25.77, "volume": 16608.0}, {"date": "2016-09-16", "close": 25.92, "volume": 23627.0}, {"date": "2016-09-19", "close": 25.96, "volume": 73171.0}, {"date": "2016-09-20", "close": 25.81, "volume": 14971.0}, {"date": "2016-09-21", "close": 25.79, "volume": 61864.0}, {"date": "2016-09-22", "close": 25.97, "volume": 52889.0}, {"date": "2016-09-23", "close": 25.77, "volume": 32527.0}, {"date": "2016-09-26", "close": 25.69, "volume": 73213.0}, {"date": "2016-09-27", "close": 25.54, "volume": 105352.0}, {"date": "2016-09-28", "close": 25.73, "volume": 72437.0}, {"date": "2016-09-29", "close": 25.64, "volume": 120593.0}, {"date": "2016-09-30", "close": 25.39, "volume": 49581.0}, {"date": "2016-10-03", "close": 25.38, "volume": 26710.0}, {"date": "2016-10-04", "close": 25.39, "volume": 37042.0}, {"date": "2016-10-05", "close": 25.69, "volume": 55309.0}, {"date": "2016-10-06", "close": 25.8, "volume": 30236.0}, {"date": "2016-10-07", "close": 25.75, "volume": 25820.0}, {"date": "2016-10-10", "close": 25.75, "volume": 41558.0}, {"date": "2016-10-11", "close": 25.74, "volume": 37280.0}, {"date": "2016-10-12", "close": 25.75, "volume": 20026.0}, {"date": "2016-10-13", "close": 25.59, "volume": 55684.0}, {"date": "2016-10-14", "close": 25.97, "volume": 47778.0}, {"date": "2016-10-17", "close": 26.22, "volume": 94874.0}, {"date": "2016-10-18", "close": 26.32, "volume": 31068.0}, {"date": "2016-10-19", "close": 26.63, "volume": 28220.0}, {"date": "2016-10-20", "close": 26.86, "volume": 55980.0}, {"date": "2016-10-21", "close": 27.14, "volume": 59050.0}, {"date": "2016-10-24", "close": 27.76, "volume": 32065.0}, {"date": "2016-10-25", "close": 27.2, "volume": 46512.0}, {"date": "2016-10-26", "close": 26.67, "volume": 46361.0}, {"date": "2016-10-27", "close": 26.48, "volume": 39231.0}, {"date": "2016-10-28", "close": 26.17, "volume": 39299.0}, {"date": "2016-10-31", "close": 25.55, "volume": 60538.0}, {"date": "2016-11-01", "close": 25.67, "volume": 50345.0}, {"date": "2016-11-02", "close": 25.76, "volume": 100874.0}, {"date": "2016-11-03", "close": 26.05, "volume": 34178.0}, {"date": "2016-11-04", "close": 26.01, "volume": 35029.0}, {"date": "2016-11-07", "close": 26.23, "volume": 43913.0}, {"date": "2016-11-08", "close": 26.03, "volume": 93454.0}, {"date": "2016-11-09", "close": 26.1, "volume": 52849.0}, {"date": "2016-11-10", "close": 25.83, "volume": 75346.0}, {"date": "2016-11-11", "close": 25.31, "volume": 30399.0}, {"date": "2016-11-14", "close": 25.31, "volume": 50259.0}, {"date": "2016-11-15", "close": 25.36, "volume": 72540.0}, {"date": "2016-11-16", "close": 25.43, "volume": 43656.0}, {"date": "2016-11-17", "close": 25.45, "volume": 55660.0}, {"date": "2016-11-18", "close": 25.32, "volume": 37768.0}, {"date": "2016-11-21", "close": 25.33, "volume": 62454.0}, {"date": "2016-11-22", "close": 25.82, "volume": 52909.0}, {"date": "2016-11-23", "close": 25.27, "volume": 34566.0}, {"date": "2016-11-25", "close": 25.64, "volume": 19944.0}, {"date": "2016-11-28", "close": 25.4, "volume": 27627.0}, {"date": "2016-11-29", "close": 26.01, "volume": 59048.0}, {"date": "2016-11-30", "close": 26.0, "volume": 49887.0}, {"date": "2016-12-01", "close": 25.91, "volume": 49815.0}, {"date": "2016-12-02", "close": 25.8391, "volume": 33874.0}, {"date": "2016-12-05", "close": 25.93, "volume": 36678.0}, {"date": "2016-12-06", "close": 26.55, "volume": 44150.0}, {"date": "2016-12-07", "close": 26.55, "volume": 67882.0}, {"date": "2016-12-08", "close": 26.2, "volume": 52323.0}, {"date": "2016-12-09", "close": 25.77, "volume": 68459.0}, {"date": "2016-12-12", "close": 25.54, "volume": 43230.0}, {"date": "2016-12-13", "close": 25.94, "volume": 58322.0}, {"date": "2016-12-14", "close": 26.13, "volume": 18986.0}, {"date": "2016-12-15", "close": 25.76, "volume": 34361.0}, {"date": "2016-12-16", "close": 24.9, "volume": 167585.0}, {"date": "2016-12-19", "close": 24.84, "volume": 54502.0}, {"date": "2016-12-20", "close": 24.8, "volume": 40621.0}, {"date": "2016-12-21", "close": 25.13, "volume": 50339.0}, {"date": "2016-12-22", "close": 25.6, "volume": 16871.0}, {"date": "2016-12-23", "close": 25.23, "volume": 27237.0}, {"date": "2016-12-27", "close": 25.23, "volume": 36123.0}, {"date": "2016-12-28", "close": 25.27, "volume": 28251.0}, {"date": "2016-12-29", "close": 24.97, "volume": 19693.0}, {"date": "2016-12-30", "close": 25.19, "volume": 27082.0}, {"date": "2017-01-03", "close": 26.33, "volume": 69112.0}, {"date": "2017-01-04", "close": 26.69, "volume": 150924.0}, {"date": "2017-01-05", "close": 26.75, "volume": 64654.0}, {"date": "2017-01-06", "close": 27.1, "volume": 41105.0}, {"date": "2017-01-09", "close": 26.98, "volume": 15550.0}, {"date": "2017-01-10", "close": 26.79, "volume": 30398.0}, {"date": "2017-01-11", "close": 26.93, "volume": 30770.0}, {"date": "2017-01-12", "close": 26.68, "volume": 33044.0}, {"date": "2017-01-13", "close": 26.32, "volume": 26690.0}, {"date": "2017-01-17", "close": 26.55, "volume": 38920.0}, {"date": "2017-01-18", "close": 26.49, "volume": 30058.0}, {"date": "2017-01-19", "close": 26.18, "volume": 14378.0}, {"date": "2017-01-20", "close": 26.37, "volume": 13760.0}, {"date": "2017-01-23", "close": 26.1, "volume": 20894.0}, {"date": "2017-01-24", "close": 26.52, "volume": 43699.0}, {"date": "2017-01-25", "close": 26.35, "volume": 35693.0}, {"date": "2017-01-26", "close": 26.58, "volume": 46011.0}, {"date": "2017-01-27", "close": 26.78, "volume": 25313.0}, {"date": "2017-01-30", "close": 26.5, "volume": 33074.0}, {"date": "2017-01-31", "close": 26.61, "volume": 36074.0}, {"date": "2017-02-01", "close": 27.0, "volume": 66422.0}, {"date": "2017-02-02", "close": 26.25, "volume": 24486.0}, {"date": "2017-02-03", "close": 25.92, "volume": 51409.0}, {"date": "2017-02-06", "close": 26.0099, "volume": 34960.0}, {"date": "2017-02-07", "close": 25.87, "volume": 26257.0}, {"date": "2017-02-08", "close": 26.13, "volume": 23280.0}, {"date": "2017-02-09", "close": 26.54, "volume": 9721.0}, {"date": "2017-02-10", "close": 26.64, "volume": 55404.0}, {"date": "2017-02-13", "close": 26.6, "volume": 77554.0}, {"date": "2017-02-14", "close": 26.88, "volume": 28123.0}, {"date": "2017-02-15", "close": 26.76, "volume": 41018.0}, {"date": "2017-02-16", "close": 26.81, "volume": 12194.0}, {"date": "2017-02-17", "close": 26.79, "volume": 12646.0}, {"date": "2017-02-21", "close": 27.02, "volume": 40932.0}, {"date": "2017-02-22", "close": 26.43, "volume": 35520.0}, {"date": "2017-02-23", "close": 26.61, "volume": 35474.0}, {"date": "2017-02-24", "close": 26.38, "volume": 49954.0}, {"date": "2017-02-27", "close": 26.37, "volume": 44844.0}, {"date": "2017-02-28", "close": 26.53, "volume": 101788.0}, {"date": "2017-03-01", "close": 26.33, "volume": 92163.0}, {"date": "2017-03-02", "close": 25.5, "volume": 96124.0}, {"date": "2017-03-03", "close": 24.99, "volume": 66580.0}, {"date": "2017-03-06", "close": 25.59, "volume": 58536.0}, {"date": "2017-03-07", "close": 25.11, "volume": 20264.0}, {"date": "2017-03-08", "close": 24.76, "volume": 54767.0}, {"date": "2017-03-09", "close": 24.76, "volume": 104901.0}, {"date": "2017-03-10", "close": 25.02, "volume": 47885.0}, {"date": "2017-03-13", "close": 25.02, "volume": 31028.0}, {"date": "2017-03-14", "close": 24.93, "volume": 27347.0}, {"date": "2017-03-15", "close": 24.71, "volume": 61674.0}, {"date": "2017-03-16", "close": 24.99, "volume": 17123.0}, {"date": "2017-03-17", "close": 24.61, "volume": 47723.0}, {"date": "2017-03-20", "close": 24.76, "volume": 24379.0}, {"date": "2017-03-21", "close": 24.59, "volume": 35382.0}, {"date": "2017-03-22", "close": 24.55, "volume": 20370.0}, {"date": "2017-03-23", "close": 24.2, "volume": 17480.0}, {"date": "2017-03-24", "close": 24.63, "volume": 31282.0}, {"date": "2017-03-27", "close": 24.96, "volume": 85094.0}, {"date": "2017-03-28", "close": 25.41, "volume": 40563.0}, {"date": "2017-03-29", "close": 25.33, "volume": 28405.0}, {"date": "2017-03-30", "close": 25.19, "volume": 17906.0}, {"date": "2017-03-31", "close": 26.18, "volume": 108903.0}, {"date": "2017-04-03", "close": 25.75, "volume": 30569.0}, {"date": "2017-04-04", "close": 25.81, "volume": 17871.0}, {"date": "2017-04-05", "close": 25.5, "volume": 33928.0}, {"date": "2017-04-06", "close": 25.73, "volume": 52217.0}, {"date": "2017-04-07", "close": 25.68, "volume": 13588.0}, {"date": "2017-04-10", "close": 25.79, "volume": 44826.0}, {"date": "2017-04-11", "close": 25.7, "volume": 15835.0}, {"date": "2017-04-12", "close": 25.67, "volume": 13806.0}, {"date": "2017-04-13", "close": 25.72, "volume": 31829.0}, {"date": "2017-04-17", "close": 25.4, "volume": 33445.0}, {"date": "2017-04-18", "close": 25.5, "volume": 28732.0}, {"date": "2017-04-19", "close": 25.11, "volume": 61907.0}, {"date": "2017-04-20", "close": 25.53, "volume": 46770.0}, {"date": "2017-04-21", "close": 25.5, "volume": 18760.0}, {"date": "2017-04-24", "close": 25.65, "volume": 24328.0}, {"date": "2017-04-25", "close": 25.52, "volume": 31853.0}, {"date": "2017-04-26", "close": 25.64, "volume": 39897.0}, {"date": "2017-04-27", "close": 26.12, "volume": 38382.0}, {"date": "2017-04-28", "close": 26.13, "volume": 23723.0}, {"date": "2017-05-01", "close": 25.96, "volume": 25743.0}, {"date": "2017-05-02", "close": 25.99, "volume": 56704.0}, {"date": "2017-05-03", "close": 25.69, "volume": 62502.0}, {"date": "2017-05-04", "close": 24.7, "volume": 50098.0}, {"date": "2017-05-05", "close": 25.01, "volume": 40621.0}, {"date": "2017-05-08", "close": 25.37, "volume": 16939.0}, {"date": "2017-05-09", "close": 24.87, "volume": 55725.0}, {"date": "2017-05-10", "close": 24.81, "volume": 30021.0}, {"date": "2017-05-11", "close": 25.02, "volume": 14770.0}, {"date": "2017-05-12", "close": 24.95, "volume": 43315.0}, {"date": "2017-05-15", "close": 25.42, "volume": 34574.0}, {"date": "2017-05-16", "close": 25.34, "volume": 206459.0}, {"date": "2017-05-17", "close": 24.87, "volume": 27629.0}, {"date": "2017-05-18", "close": 24.3, "volume": 31843.0}, {"date": "2017-05-19", "close": 24.6, "volume": 11101.0}, {"date": "2017-05-22", "close": 24.4, "volume": 25599.0}, {"date": "2017-05-23", "close": 24.46, "volume": 15620.0}, {"date": "2017-05-24", "close": 24.28, "volume": 30953.0}, {"date": "2017-05-25", "close": 23.93, "volume": 66506.0}, {"date": "2017-05-26", "close": 23.75, "volume": 19920.0}, {"date": "2017-05-30", "close": 23.65, "volume": 39506.0}, {"date": "2017-05-31", "close": 24.03, "volume": 50935.0}, {"date": "2017-06-01", "close": 24.41, "volume": 71978.0}, {"date": "2017-06-02", "close": 24.35, "volume": 91046.0}, {"date": "2017-06-05", "close": 24.38, "volume": 46948.0}, {"date": "2017-06-06", "close": 24.1475, "volume": 17343.0}, {"date": "2017-06-07", "close": 24.29, "volume": 27366.0}, {"date": "2017-06-08", "close": 24.88, "volume": 35582.0}, {"date": "2017-06-09", "close": 25.16, "volume": 51296.0}, {"date": "2017-06-12", "close": 25.36, "volume": 56268.0}, {"date": "2017-06-13", "close": 25.08, "volume": 58768.0}, {"date": "2017-06-14", "close": 24.76, "volume": 14990.0}, {"date": "2017-06-15", "close": 24.65, "volume": 14443.0}, {"date": "2017-06-16", "close": 24.69, "volume": 45246.0}, {"date": "2017-06-19", "close": 24.56, "volume": 19288.0}, {"date": "2017-06-20", "close": 24.32, "volume": 30166.0}, {"date": "2017-06-21", "close": 24.1, "volume": 26993.0}, {"date": "2017-06-22", "close": 24.35, "volume": 22624.0}, {"date": "2017-06-23", "close": 24.66, "volume": 22648.0}, {"date": "2017-06-26", "close": 25.23, "volume": 95740.0}, {"date": "2017-06-27", "close": 25.0, "volume": 109796.0}, {"date": "2017-06-28", "close": 25.14, "volume": 42321.0}, {"date": "2017-06-29", "close": 25.24, "volume": 186090.0}, {"date": "2017-06-30", "close": 25.5, "volume": 49628.0}, {"date": "2017-07-03", "close": 25.72, "volume": 26650.0}, {"date": "2017-07-05", "close": 25.31, "volume": 25209.0}, {"date": "2017-07-06", "close": 25.3, "volume": 84290.0}, {"date": "2017-07-07", "close": 25.27, "volume": 138065.0}, {"date": "2017-07-10", "close": 25.31, "volume": 64938.0}, {"date": "2017-07-11", "close": 25.57, "volume": 40721.0}, {"date": "2017-07-12", "close": 25.76, "volume": 32365.0}, {"date": "2017-07-13", "close": 25.92, "volume": 34812.0}, {"date": "2017-07-14", "close": 26.16, "volume": 22138.0}, {"date": "2017-07-17", "close": 26.3, "volume": 55365.0}, {"date": "2017-07-18", "close": 27.25, "volume": 68356.0}, {"date": "2017-07-19", "close": 29.22, "volume": 331108.0}, {"date": "2017-07-20", "close": 29.62, "volume": 92956.0}, {"date": "2017-07-21", "close": 29.28, "volume": 66725.0}, {"date": "2017-07-24", "close": 28.98, "volume": 56248.0}, {"date": "2017-07-25", "close": 28.67, "volume": 75625.0}, {"date": "2017-07-26", "close": 28.05, "volume": 78088.0}, {"date": "2017-07-27", "close": 28.1, "volume": 23682.0}, {"date": "2017-07-28", "close": 27.77, "volume": 40883.0}, {"date": "2017-07-31", "close": 27.82, "volume": 41378.0}, {"date": "2017-08-01", "close": 27.3, "volume": 68809.0}, {"date": "2017-08-02", "close": 27.26, "volume": 84782.0}, {"date": "2017-08-03", "close": 26.38, "volume": 22427.0}, {"date": "2017-08-04", "close": 26.23, "volume": 33881.0}, {"date": "2017-08-07", "close": 26.12, "volume": 58252.0}, {"date": "2017-08-08", "close": 25.5, "volume": 118680.0}, {"date": "2017-08-09", "close": 25.86, "volume": 39437.0}, {"date": "2017-08-10", "close": 25.82, "volume": 115867.0}, {"date": "2017-08-11", "close": 26.25, "volume": 48170.0}, {"date": "2017-08-14", "close": 26.76, "volume": 60361.0}, {"date": "2017-08-15", "close": 26.68, "volume": 96398.0}, {"date": "2017-08-16", "close": 26.43, "volume": 46049.0}, {"date": "2017-08-17", "close": 26.4, "volume": 28723.0}, {"date": "2017-08-18", "close": 26.55, "volume": 35817.0}, {"date": "2017-08-21", "close": 26.73, "volume": 31718.0}, {"date": "2017-08-22", "close": 26.5, "volume": 23357.0}, {"date": "2017-08-23", "close": 26.69, "volume": 42983.0}, {"date": "2017-08-24", "close": 26.53, "volume": 49560.0}, {"date": "2017-08-25", "close": 26.62, "volume": 18827.0}, {"date": "2017-08-28", "close": 26.66, "volume": 29582.0}, {"date": "2017-08-29", "close": 26.78, "volume": 17051.0}, {"date": "2017-08-30", "close": 26.54, "volume": 24157.0}, {"date": "2017-08-31", "close": 26.8, "volume": 41234.0}, {"date": "2017-09-01", "close": 26.95, "volume": 77752.0}, {"date": "2017-09-05", "close": 26.52, "volume": 65155.0}, {"date": "2017-09-06", "close": 26.51, "volume": 22795.0}, {"date": "2017-09-07", "close": 26.69, "volume": 34020.0}, {"date": "2017-09-08", "close": 26.93, "volume": 42314.0}, {"date": "2017-09-11", "close": 26.83, "volume": 71831.0}, {"date": "2017-09-12", "close": 26.9, "volume": 48293.0}, {"date": "2017-09-13", "close": 27.0, "volume": 43943.0}, {"date": "2017-09-14", "close": 27.65, "volume": 116288.0}, {"date": "2017-09-15", "close": 27.62, "volume": 45174.0}, {"date": "2017-09-18", "close": 27.5, "volume": 25847.0}, {"date": "2017-09-19", "close": 27.35, "volume": 16113.0}, {"date": "2017-09-20", "close": 27.2, "volume": 28370.0}, {"date": "2017-09-21", "close": 27.29, "volume": 14369.0}, {"date": "2017-09-22", "close": 27.41, "volume": 10227.0}, {"date": "2017-09-25", "close": 27.74, "volume": 98253.0}, {"date": "2017-09-26", "close": 27.27, "volume": 16186.0}, {"date": "2017-09-27", "close": 27.17, "volume": 20616.0}, {"date": "2017-09-28", "close": 27.19, "volume": 14153.0}, {"date": "2017-09-29", "close": 27.25, "volume": 57245.0}, {"date": "2017-10-02", "close": 27.34, "volume": 79720.0}, {"date": "2017-10-03", "close": 27.44, "volume": 9538.0}, {"date": "2017-10-04", "close": 27.11, "volume": 16333.0}, {"date": "2017-10-05", "close": 27.15, "volume": 21251.0}, {"date": "2017-10-06", "close": 27.2, "volume": 26478.0}, {"date": "2017-10-09", "close": 27.07, "volume": 16059.0}, {"date": "2017-10-10", "close": 26.69, "volume": 22966.0}, {"date": "2017-10-11", "close": 26.48, "volume": 63558.0}, {"date": "2017-10-12", "close": 25.93, "volume": 53881.0}, {"date": "2017-10-13", "close": 26.0, "volume": 34549.0}, {"date": "2017-10-16", "close": 26.2, "volume": 146648.0}, {"date": "2017-10-17", "close": 26.2, "volume": 46493.0}, {"date": "2017-10-18", "close": 26.16, "volume": 43976.0}, {"date": "2017-10-19", "close": 26.25, "volume": 24823.0}, {"date": "2017-10-20", "close": 26.11, "volume": 40486.0}, {"date": "2017-10-23", "close": 25.7, "volume": 52328.0}, {"date": "2017-10-24", "close": 25.9, "volume": 31666.0}, {"date": "2017-10-25", "close": 25.63, "volume": 45427.0}, {"date": "2017-10-26", "close": 25.12, "volume": 73662.0}, {"date": "2017-10-27", "close": 25.7, "volume": 23200.0}, {"date": "2017-10-30", "close": 25.54, "volume": 52566.0}, {"date": "2017-10-31", "close": 25.66, "volume": 30346.0}, {"date": "2017-11-01", "close": 25.85, "volume": 93522.0}, {"date": "2017-11-02", "close": 25.77, "volume": 32532.0}, {"date": "2017-11-03", "close": 25.0, "volume": 34877.0}, {"date": "2017-11-06", "close": 25.17, "volume": 43676.0}, {"date": "2017-11-07", "close": 25.34, "volume": 41710.0}, {"date": "2017-11-08", "close": 25.43, "volume": 47435.0}, {"date": "2017-11-09", "close": 24.93, "volume": 31923.0}, {"date": "2017-11-10", "close": 25.15, "volume": 36822.0}, {"date": "2017-11-13", "close": 25.09, "volume": 23374.0}, {"date": "2017-11-14", "close": 24.89, "volume": 34759.0}, {"date": "2017-11-15", "close": 24.75, "volume": 19804.0}, {"date": "2017-11-16", "close": 24.86, "volume": 22280.0}, {"date": "2017-11-17", "close": 24.74, "volume": 28663.0}, {"date": "2017-11-20", "close": 24.8, "volume": 14147.0}, {"date": "2017-11-21", "close": 24.64, "volume": 21223.0}, {"date": "2017-11-22", "close": 24.79, "volume": 24103.0}, {"date": "2017-11-24", "close": 24.94, "volume": 19961.0}, {"date": "2017-11-27", "close": 24.74, "volume": 20026.0}, {"date": "2017-11-28", "close": 24.31, "volume": 49163.0}, {"date": "2017-11-29", "close": 24.27, "volume": 27329.0}, {"date": "2017-11-30", "close": 24.06, "volume": 60780.0}, {"date": "2017-12-01", "close": 24.23, "volume": 58324.0}, {"date": "2017-12-04", "close": 24.34, "volume": 45483.0}, {"date": "2017-12-05", "close": 23.74, "volume": 46820.0}, {"date": "2017-12-06", "close": 22.88, "volume": 77089.0}, {"date": "2017-12-07", "close": 23.2, "volume": 64855.0}, {"date": "2017-12-08", "close": 24.2, "volume": 150388.0}, {"date": "2017-12-11", "close": 23.98, "volume": 27873.0}, {"date": "2017-12-12", "close": 23.75, "volume": 33280.0}, {"date": "2017-12-13", "close": 23.51, "volume": 77557.0}, {"date": "2017-12-14", "close": 23.39, "volume": 63966.0}, {"date": "2017-12-15", "close": 23.19, "volume": 32394.0}, {"date": "2017-12-18", "close": 23.36, "volume": 43171.0}, {"date": "2017-12-19", "close": 23.23, "volume": 86902.0}, {"date": "2017-12-20", "close": 23.26, "volume": 92840.0}, {"date": "2017-12-21", "close": 23.74, "volume": 100043.0}, {"date": "2017-12-22", "close": 23.85, "volume": 31757.0}, {"date": "2017-12-26", "close": 23.75, "volume": 59015.0}, {"date": "2017-12-27", "close": 23.68, "volume": 44287.0}, {"date": "2017-12-28", "close": 23.7, "volume": 36485.0}, {"date": "2017-12-29", "close": 23.75, "volume": 65391.0}, {"date": "2018-01-02", "close": 24.03, "volume": 45407.0}, {"date": "2018-01-03", "close": 24.49, "volume": 60791.0}, {"date": "2018-01-04", "close": 24.55, "volume": 29549.0}, {"date": "2018-01-05", "close": 24.3, "volume": 27403.0}, {"date": "2018-01-08", "close": 24.49, "volume": 38255.0}, {"date": "2018-01-09", "close": 24.3, "volume": 22525.0}, {"date": "2018-01-10", "close": 23.97, "volume": 34431.0}, {"date": "2018-01-11", "close": 24.14, "volume": 15175.0}, {"date": "2018-01-12", "close": 24.16, "volume": 30138.0}, {"date": "2018-01-16", "close": 24.18, "volume": 63887.0}, {"date": "2018-01-17", "close": 23.96, "volume": 23990.0}, {"date": "2018-01-18", "close": 23.49, "volume": 38508.0}, {"date": "2018-01-19", "close": 24.0, "volume": 51183.0}, {"date": "2018-01-22", "close": 24.3, "volume": 36944.0}, {"date": "2018-01-23", "close": 24.51, "volume": 23788.0}, {"date": "2018-01-24", "close": 24.02, "volume": 69188.0}, {"date": "2018-01-25", "close": 24.02, "volume": 26151.0}, {"date": "2018-01-26", "close": 23.97, "volume": 39933.0}, {"date": "2018-01-29", "close": 23.63, "volume": 66363.0}, {"date": "2018-01-30", "close": 23.89, "volume": 37876.0}, {"date": "2018-01-31", "close": 24.23, "volume": 579140.0}, {"date": "2018-02-01", "close": 24.47, "volume": 70844.0}, {"date": "2018-02-02", "close": 23.82, "volume": 52801.0}, {"date": "2018-02-05", "close": 23.0, "volume": 32596.0}, {"date": "2018-02-06", "close": 22.87, "volume": 58331.0}, {"date": "2018-02-07", "close": 23.2, "volume": 10924.0}, {"date": "2018-02-08", "close": 22.58, "volume": 34292.0}, {"date": "2018-02-09", "close": 22.78, "volume": 131438.0}, {"date": "2018-02-12", "close": 23.41, "volume": 73622.0}, {"date": "2018-02-13", "close": 23.85, "volume": 213802.0}, {"date": "2018-02-14", "close": 23.3, "volume": 95096.0}, {"date": "2018-02-15", "close": 23.27, "volume": 43889.0}, {"date": "2018-02-16", "close": 23.27, "volume": 42959.0}, {"date": "2018-02-20", "close": 23.34, "volume": 49789.0}, {"date": "2018-02-21", "close": 23.36, "volume": 36121.0}, {"date": "2018-02-22", "close": 23.84, "volume": 48693.0}, {"date": "2018-02-23", "close": 23.93, "volume": 34672.0}, {"date": "2018-02-26", "close": 24.12, "volume": 57013.0}, {"date": "2018-02-27", "close": 24.18, "volume": 229766.0}, {"date": "2018-02-28", "close": 23.51, "volume": 83233.0}, {"date": "2018-03-01", "close": 23.35, "volume": 69973.0}, {"date": "2018-03-02", "close": 23.02, "volume": 65734.0}, {"date": "2018-03-05", "close": 22.64, "volume": 24439.0}, {"date": "2018-03-06", "close": 22.65, "volume": 41282.0}, {"date": "2018-03-07", "close": 22.55, "volume": 20138.0}, {"date": "2018-03-08", "close": 22.36, "volume": 46558.0}, {"date": "2018-03-09", "close": 22.46, "volume": 30582.0}, {"date": "2018-03-12", "close": 22.73, "volume": 28921.0}, {"date": "2018-03-13", "close": 22.57, "volume": 32183.0}, {"date": "2018-03-14", "close": 22.18, "volume": 48215.0}, {"date": "2018-03-15", "close": 21.7, "volume": 117280.0}, {"date": "2018-03-16", "close": 21.83, "volume": 58439.0}, {"date": "2018-03-19", "close": 21.21, "volume": 63488.0}, {"date": "2018-03-20", "close": 20.99, "volume": 68407.0}, {"date": "2018-03-21", "close": 20.9, "volume": 22843.0}, {"date": "2018-03-22", "close": 20.88, "volume": 79410.0}, {"date": "2018-03-23", "close": 20.57, "volume": 22887.0}, {"date": "2018-03-26", "close": 20.51, "volume": 57160.0}, {"date": "2018-03-27", "close": 20.56, "volume": 51254.0}, {"date": "2018-03-28", "close": 20.34, "volume": 14521.0}, {"date": "2018-03-29", "close": 20.56, "volume": 78558.0}, {"date": "2018-04-02", "close": 20.39, "volume": 68087.0}, {"date": "2018-04-03", "close": 20.55, "volume": 12904.0}, {"date": "2018-04-04", "close": 20.58, "volume": 12983.0}, {"date": "2018-04-05", "close": 20.61, "volume": 19764.0}, {"date": "2018-04-06", "close": 20.44, "volume": 25351.0}, {"date": "2018-04-09", "close": 20.3, "volume": 32108.0}, {"date": "2018-04-10", "close": 21.1, "volume": 48004.0}, {"date": "2018-04-11", "close": 21.59, "volume": 27163.0}, {"date": "2018-04-12", "close": 21.0, "volume": 38420.0}, {"date": "2018-04-13", "close": 20.99, "volume": 66690.0}, {"date": "2018-04-16", "close": 21.64, "volume": 29311.0}, {"date": "2018-04-17", "close": 21.95, "volume": 27394.0}, {"date": "2018-04-18", "close": 21.82, "volume": 103296.0}, {"date": "2018-04-19", "close": 21.9, "volume": 50506.0}, {"date": "2018-04-20", "close": 21.84, "volume": 26247.0}, {"date": "2018-04-23", "close": 21.77, "volume": 26126.0}, {"date": "2018-04-24", "close": 21.2, "volume": 41577.0}, {"date": "2018-04-25", "close": 21.04, "volume": 21173.0}, {"date": "2018-04-26", "close": 20.9, "volume": 28492.0}, {"date": "2018-04-27", "close": 20.89, "volume": 38925.0}, {"date": "2018-04-30", "close": 21.45, "volume": 67632.0}, {"date": "2018-05-01", "close": 21.33, "volume": 17150.0}, {"date": "2018-05-02", "close": 22.05, "volume": 183862.0}, {"date": "2018-05-03", "close": 21.8, "volume": 20601.0}, {"date": "2018-05-04", "close": 21.7, "volume": 28490.0}, {"date": "2018-05-07", "close": 21.7, "volume": 61303.0}, {"date": "2018-05-08", "close": 17.77, "volume": 282923.0}, {"date": "2018-05-09", "close": 18.01, "volume": 95486.0}, {"date": "2018-05-10", "close": 18.34, "volume": 125988.0}, {"date": "2018-05-11", "close": 17.78, "volume": 117366.0}, {"date": "2018-05-14", "close": 18.5, "volume": 118947.0}, {"date": "2018-05-15", "close": 18.41, "volume": 66614.0}, {"date": "2018-05-16", "close": 18.44, "volume": 123064.0}, {"date": "2018-05-17", "close": 17.49, "volume": 118080.0}, {"date": "2018-05-18", "close": 17.34, "volume": 47835.0}, {"date": "2018-05-21", "close": 17.3, "volume": 66406.0}, {"date": "2018-05-22", "close": 17.43, "volume": 124440.0}, {"date": "2018-05-23", "close": 17.44, "volume": 69260.0}, {"date": "2018-05-24", "close": 17.42, "volume": 54791.0}, {"date": "2018-05-25", "close": 17.37, "volume": 106514.0}, {"date": "2018-05-29", "close": 17.38, "volume": 44412.0}, {"date": "2018-05-30", "close": 17.2, "volume": 74203.0}, {"date": "2018-05-31", "close": 17.26, "volume": 140750.0}, {"date": "2018-06-01", "close": 17.3, "volume": 86668.0}, {"date": "2018-06-04", "close": 17.26, "volume": 60705.0}, {"date": "2018-06-05", "close": 17.32, "volume": 103661.0}, {"date": "2018-06-06", "close": 17.28, "volume": 58556.0}, {"date": "2018-06-07", "close": 17.08, "volume": 72417.0}, {"date": "2018-06-08", "close": 16.39, "volume": 171529.0}, {"date": "2018-06-11", "close": 16.7, "volume": 239450.0}, {"date": "2018-06-12", "close": 16.86, "volume": 175069.0}, {"date": "2018-06-13", "close": 16.19, "volume": 128022.0}, {"date": "2018-06-14", "close": 16.17, "volume": 151845.0}, {"date": "2018-06-15", "close": 15.84, "volume": 74957.0}, {"date": "2018-06-18", "close": 16.25, "volume": 66592.0}, {"date": "2018-06-19", "close": 16.52, "volume": 57597.0}, {"date": "2018-06-20", "close": 16.94, "volume": 67351.0}, {"date": "2018-06-21", "close": 16.93, "volume": 43615.0}, {"date": "2018-06-22", "close": 17.07, "volume": 46548.0}, {"date": "2018-06-25", "close": 16.95, "volume": 33544.0}, {"date": "2018-06-26", "close": 16.96, "volume": 45052.0}, {"date": "2018-06-27", "close": 16.99, "volume": 98617.0}, {"date": "2018-06-28", "close": 16.68, "volume": 19478.0}, {"date": "2018-06-29", "close": 16.88, "volume": 13413.0}, {"date": "2018-07-02", "close": 16.89, "volume": 30844.0}, {"date": "2018-07-03", "close": 16.91, "volume": 43606.0}, {"date": "2018-07-05", "close": 17.04, "volume": 18517.0}, {"date": "2018-07-06", "close": 17.17, "volume": 18680.0}, {"date": "2018-07-09", "close": 17.27, "volume": 39264.0}, {"date": "2018-07-10", "close": 17.31, "volume": 168779.0}, {"date": "2018-07-11", "close": 17.3, "volume": 26238.0}, {"date": "2018-07-12", "close": 17.15, "volume": 40827.0}, {"date": "2018-07-13", "close": 17.4, "volume": 36576.0}, {"date": "2018-07-16", "close": 17.65, "volume": 57736.0}, {"date": "2018-07-17", "close": 17.52, "volume": 85378.0}, {"date": "2018-07-18", "close": 17.72, "volume": 52616.0}, {"date": "2018-07-19", "close": 18.2, "volume": 52596.0}, {"date": "2018-07-20", "close": 17.71, "volume": 86194.0}, {"date": "2018-07-23", "close": 17.41, "volume": 72539.0}, {"date": "2018-07-24", "close": 17.6, "volume": 38365.0}, {"date": "2018-07-25", "close": 17.8, "volume": 44004.0}, {"date": "2018-07-26", "close": 18.1, "volume": 62751.0}, {"date": "2018-07-27", "close": 17.79, "volume": 132431.0}, {"date": "2018-07-30", "close": 17.82, "volume": 53510.0}, {"date": "2018-07-31", "close": 17.7, "volume": 39782.0}, {"date": "2018-08-01", "close": 18.04, "volume": 160786.0}, {"date": "2018-08-02", "close": 18.31, "volume": 177254.0}, {"date": "2018-08-03", "close": 18.15, "volume": 42947.0}, {"date": "2018-08-06", "close": 17.5, "volume": 94684.0}, {"date": "2018-08-07", "close": 17.61, "volume": 52375.0}, {"date": "2018-08-08", "close": 17.65, "volume": 93907.0}, {"date": "2018-08-09", "close": 18.15, "volume": 89359.0}, {"date": "2018-08-10", "close": 18.37, "volume": 39467.0}, {"date": "2018-08-13", "close": 18.11, "volume": 76783.0}, {"date": "2018-08-14", "close": 18.22, "volume": 110006.0}, {"date": "2018-08-15", "close": 17.9, "volume": 41812.0}, {"date": "2018-08-16", "close": 17.95, "volume": 19854.0}, {"date": "2018-08-17", "close": 18.01, "volume": 66124.0}, {"date": "2018-08-20", "close": 18.27, "volume": 120800.0}, {"date": "2018-08-21", "close": 18.6, "volume": 115785.0}, {"date": "2018-08-22", "close": 19.01, "volume": 74910.0}, {"date": "2018-08-23", "close": 18.82, "volume": 34609.0}, {"date": "2018-08-24", "close": 18.85, "volume": 59475.0}, {"date": "2018-08-27", "close": 18.75, "volume": 24718.0}, {"date": "2018-08-28", "close": 18.63, "volume": 43686.0}, {"date": "2018-08-29", "close": 18.12, "volume": 30376.0}, {"date": "2018-08-30", "close": 18.24, "volume": 36873.0}, {"date": "2018-08-31", "close": 18.13, "volume": 15011.0}, {"date": "2018-09-04", "close": 18.32, "volume": 71173.0}, {"date": "2018-09-05", "close": 18.45, "volume": 42490.0}, {"date": "2018-09-06", "close": 18.39, "volume": 38262.0}, {"date": "2018-09-07", "close": 18.35, "volume": 14552.0}, {"date": "2018-09-10", "close": 18.54, "volume": 44505.0}, {"date": "2018-09-11", "close": 18.49, "volume": 12091.0}, {"date": "2018-09-12", "close": 18.59, "volume": 8633.0}, {"date": "2018-09-13", "close": 18.6, "volume": 5611.0}, {"date": "2018-09-14", "close": 18.52, "volume": 12945.0}, {"date": "2018-09-17", "close": 18.52, "volume": 15208.0}, {"date": "2018-09-18", "close": 18.28, "volume": 20598.0}, {"date": "2018-09-19", "close": 17.98, "volume": 55304.0}, {"date": "2018-09-20", "close": 18.08, "volume": 34408.0}, {"date": "2018-09-21", "close": 18.11, "volume": 24638.0}, {"date": "2018-09-24", "close": 17.88, "volume": 31748.0}, {"date": "2018-09-25", "close": 17.91, "volume": 40103.0}, {"date": "2018-09-26", "close": 17.84, "volume": 60704.0}, {"date": "2018-09-27", "close": 17.88, "volume": 22083.0}, {"date": "2018-09-28", "close": 18.1, "volume": 36724.0}, {"date": "2018-10-01", "close": 18.33, "volume": 35015.0}, {"date": "2018-10-02", "close": 18.29, "volume": 193832.0}, {"date": "2018-10-03", "close": 18.35, "volume": 226958.0}, {"date": "2018-10-04", "close": 18.1, "volume": 17966.0}, {"date": "2018-10-05", "close": 18.17, "volume": 28177.0}, {"date": "2018-10-08", "close": 18.25, "volume": 17547.0}, {"date": "2018-10-09", "close": 18.3, "volume": 16390.0}, {"date": "2018-10-10", "close": 18.12, "volume": 288086.0}, {"date": "2018-10-11", "close": 18.05, "volume": 119070.0}, {"date": "2018-10-12", "close": 17.88, "volume": 58310.0}, {"date": "2018-10-15", "close": 17.78, "volume": 30206.0}, {"date": "2018-10-16", "close": 18.12, "volume": 45065.0}, {"date": "2018-10-17", "close": 17.8, "volume": 33783.0}, {"date": "2018-10-18", "close": 17.72, "volume": 33225.0}, {"date": "2018-10-19", "close": 17.77, "volume": 25107.0}, {"date": "2018-10-22", "close": 17.17, "volume": 31059.0}, {"date": "2018-10-23", "close": 16.96, "volume": 34683.0}, {"date": "2018-10-24", "close": 16.75, "volume": 29235.0}, {"date": "2018-10-25", "close": 16.85, "volume": 28772.0}, {"date": "2018-10-26", "close": 16.82, "volume": 45319.0}, {"date": "2018-10-29", "close": 16.72, "volume": 19540.0}, {"date": "2018-10-30", "close": 16.54, "volume": 38991.0}, {"date": "2018-10-31", "close": 16.67, "volume": 27268.0}, {"date": "2018-11-01", "close": 16.81, "volume": 54971.0}, {"date": "2018-11-02", "close": 15.94, "volume": 20439.0}, {"date": "2018-11-05", "close": 15.84, "volume": 27428.0}, {"date": "2018-11-06", "close": 15.46, "volume": 52262.0}, {"date": "2018-11-07", "close": 16.25, "volume": 39124.0}, {"date": "2018-11-08", "close": 16.07, "volume": 20062.0}, {"date": "2018-11-09", "close": 16.03, "volume": 58972.0}, {"date": "2018-11-12", "close": 16.16, "volume": 68228.0}, {"date": "2018-11-13", "close": 16.49, "volume": 121363.0}, {"date": "2018-11-14", "close": 16.5, "volume": 47425.0}, {"date": "2018-11-15", "close": 16.59, "volume": 122001.0}, {"date": "2018-11-16", "close": 16.44, "volume": 64094.0}, {"date": "2018-11-19", "close": 16.28, "volume": 43148.0}, {"date": "2018-11-20", "close": 15.59, "volume": 58634.0}, {"date": "2018-11-21", "close": 15.49, "volume": 48668.0}, {"date": "2018-11-23", "close": 15.37, "volume": 10689.0}, {"date": "2018-11-26", "close": 15.45, "volume": 34014.0}, {"date": "2018-11-27", "close": 15.61, "volume": 67083.0}, {"date": "2018-11-28", "close": 15.96, "volume": 30653.0}, {"date": "2018-11-29", "close": 16.02, "volume": 27974.0}, {"date": "2018-11-30", "close": 15.78, "volume": 19612.0}, {"date": "2018-12-03", "close": 15.75, "volume": 329604.0}, {"date": "2018-12-04", "close": 15.38, "volume": 62443.0}, {"date": "2018-12-06", "close": 15.35, "volume": 59045.0}, {"date": "2018-12-07", "close": 15.34, "volume": 90980.0}, {"date": "2018-12-10", "close": 15.36, "volume": 56946.0}, {"date": "2018-12-11", "close": 15.14, "volume": 44042.0}, {"date": "2018-12-12", "close": 14.93, "volume": 41539.0}, {"date": "2018-12-13", "close": 14.6, "volume": 111315.0}, {"date": "2018-12-14", "close": 14.4, "volume": 64425.0}, {"date": "2018-12-17", "close": 13.92, "volume": 80692.0}, {"date": "2018-12-18", "close": 13.55, "volume": 97399.0}, {"date": "2018-12-19", "close": 13.57, "volume": 168749.0}, {"date": "2018-12-20", "close": 13.44, "volume": 186478.0}, {"date": "2018-12-21", "close": 13.61, "volume": 216929.0}, {"date": "2018-12-24", "close": 13.43, "volume": 72343.0}, {"date": "2018-12-26", "close": 13.53, "volume": 72766.0}, {"date": "2018-12-27", "close": 13.26, "volume": 86346.0}, {"date": "2018-12-28", "close": 14.08, "volume": 152004.0}, {"date": "2018-12-31", "close": 14.16, "volume": 93877.0}, {"date": "2019-01-02", "close": 14.73, "volume": 36967.0}, {"date": "2019-01-03", "close": 15.27, "volume": 70262.0}, {"date": "2019-01-04", "close": 15.85, "volume": 111211.0}, {"date": "2019-01-07", "close": 16.34, "volume": 77527.0}, {"date": "2019-01-08", "close": 16.8, "volume": 59405.0}, {"date": "2019-01-09", "close": 16.75, "volume": 30294.0}, {"date": "2019-01-10", "close": 16.44, "volume": 59890.0}, {"date": "2019-01-11", "close": 16.37, "volume": 44897.0}, {"date": "2019-01-14", "close": 16.09, "volume": 29522.0}, {"date": "2019-01-15", "close": 16.55, "volume": 42135.0}, {"date": "2019-01-16", "close": 16.3, "volume": 25448.0}, {"date": "2019-01-17", "close": 16.51, "volume": 29200.0}, {"date": "2019-01-18", "close": 16.8, "volume": 25532.0}, {"date": "2019-01-22", "close": 16.53, "volume": 74163.0}, {"date": "2019-01-23", "close": 16.65, "volume": 109064.0}, {"date": "2019-01-24", "close": 16.53, "volume": 42827.0}, {"date": "2019-01-25", "close": 17.04, "volume": 84490.0}, {"date": "2019-01-28", "close": 17.43, "volume": 56777.0}, {"date": "2019-01-29", "close": 17.33, "volume": 24782.0}, {"date": "2019-01-30", "close": 17.58, "volume": 107026.0}, {"date": "2019-01-31", "close": 17.4, "volume": 113706.0}, {"date": "2019-02-01", "close": 17.55, "volume": 277311.0}, {"date": "2019-02-04", "close": 17.6, "volume": 115184.0}, {"date": "2019-02-05", "close": 17.75, "volume": 95222.0}, {"date": "2019-02-06", "close": 17.63, "volume": 111621.0}, {"date": "2019-02-07", "close": 17.35, "volume": 87608.0}, {"date": "2019-02-08", "close": 16.66, "volume": 67713.0}, {"date": "2019-02-11", "close": 16.5, "volume": 55421.0}, {"date": "2019-02-12", "close": 16.7, "volume": 32034.0}, {"date": "2019-02-13", "close": 16.85, "volume": 29542.0}, {"date": "2019-02-14", "close": 16.91, "volume": 34255.0}, {"date": "2019-02-15", "close": 17.04, "volume": 59706.0}, {"date": "2019-02-19", "close": 17.22, "volume": 261550.0}, {"date": "2019-02-20", "close": 17.23, "volume": 202504.0}, {"date": "2019-02-21", "close": 17.18, "volume": 56479.0}, {"date": "2019-02-22", "close": 17.14, "volume": 33796.0}, {"date": "2019-02-25", "close": 17.16, "volume": 40600.0}, {"date": "2019-02-26", "close": 17.37, "volume": 201445.0}, {"date": "2019-02-27", "close": 17.61, "volume": 137367.0}, {"date": "2019-02-28", "close": 17.65, "volume": 55404.0}, {"date": "2019-03-01", "close": 17.91, "volume": 65066.0}, {"date": "2019-03-04", "close": 17.97, "volume": 54356.0}, {"date": "2019-03-05", "close": 17.96, "volume": 118280.0}, {"date": "2019-03-06", "close": 17.9, "volume": 61939.0}, {"date": "2019-03-07", "close": 17.7, "volume": 56655.0}, {"date": "2019-03-08", "close": 17.3, "volume": 83306.0}, {"date": "2019-03-11", "close": 17.13, "volume": 94676.0}, {"date": "2019-03-12", "close": 17.41, "volume": 112012.0}, {"date": "2019-03-13", "close": 17.81, "volume": 58333.0}, {"date": "2019-03-14", "close": 17.72, "volume": 112996.0}, {"date": "2019-03-15", "close": 17.68, "volume": 132757.0}, {"date": "2019-03-18", "close": 17.89, "volume": 86529.0}, {"date": "2019-03-19", "close": 18.04, "volume": 53867.0}, {"date": "2019-03-20", "close": 18.08, "volume": 71868.0}, {"date": "2019-03-21", "close": 18.11, "volume": 178755.0}, {"date": "2019-03-22", "close": 17.91, "volume": 158977.0}, {"date": "2019-03-25", "close": 18.03, "volume": 180318.0}, {"date": "2019-03-26", "close": 18.15, "volume": 152139.0}, {"date": "2019-03-27", "close": 18.14, "volume": 125541.0}, {"date": "2019-03-28", "close": 18.15, "volume": 147654.0}, {"date": "2019-03-29", "close": 18.26, "volume": 205801.0}, {"date": "2019-04-01", "close": 18.4, "volume": 84179.0}, {"date": "2019-04-02", "close": 18.45, "volume": 218613.0}, {"date": "2019-04-03", "close": 18.43, "volume": 91402.0}, {"date": "2019-04-04", "close": 18.62, "volume": 211767.0}, {"date": "2019-04-05", "close": 18.87, "volume": 243514.0}, {"date": "2019-04-08", "close": 18.98, "volume": 213915.0}, {"date": "2019-04-09", "close": 18.76, "volume": 106950.0}, {"date": "2019-04-10", "close": 18.74, "volume": 126724.0}, {"date": "2019-04-11", "close": 18.6, "volume": 41817.0}, {"date": "2019-04-12", "close": 18.53, "volume": 102584.0}, {"date": "2019-04-15", "close": 18.46, "volume": 86119.0}, {"date": "2019-04-16", "close": 18.4, "volume": 115163.0}, {"date": "2019-04-17", "close": 18.41, "volume": 24906.0}, {"date": "2019-04-18", "close": 18.34, "volume": 54862.0}, {"date": "2019-04-22", "close": 18.43, "volume": 82086.0}, {"date": "2019-04-23", "close": 18.47, "volume": 231581.0}, {"date": "2019-04-24", "close": 18.3, "volume": 69050.0}, {"date": "2019-04-25", "close": 18.4, "volume": 93284.0}, {"date": "2019-04-26", "close": 18.5, "volume": 41855.0}, {"date": "2019-04-29", "close": 18.47, "volume": 50557.0}, {"date": "2019-04-30", "close": 18.54, "volume": 78550.0}, {"date": "2019-05-01", "close": 18.53, "volume": 166744.0}, {"date": "2019-05-02", "close": 18.17, "volume": 151635.0}, {"date": "2019-05-03", "close": 17.26, "volume": 116608.0}, {"date": "2019-05-06", "close": 17.0, "volume": 99836.0}, {"date": "2019-05-07", "close": 15.6, "volume": 291945.0}, {"date": "2019-05-08", "close": 15.6, "volume": 86253.0}, {"date": "2019-05-09", "close": 15.67, "volume": 88068.0}, {"date": "2019-05-10", "close": 15.65, "volume": 85994.0}, {"date": "2019-05-13", "close": 15.27, "volume": 98193.0}, {"date": "2019-05-14", "close": 15.47, "volume": 99400.0}, {"date": "2019-05-15", "close": 15.3, "volume": 33893.0}, {"date": "2019-05-16", "close": 15.23, "volume": 53246.0}, {"date": "2019-05-17", "close": 15.13, "volume": 45529.0}, {"date": "2019-05-20", "close": 15.1, "volume": 33833.0}, {"date": "2019-05-21", "close": 15.16, "volume": 32442.0}, {"date": "2019-05-22", "close": 15.24, "volume": 48568.0}, {"date": "2019-05-23", "close": 15.24, "volume": 117511.0}, {"date": "2019-05-24", "close": 15.56, "volume": 179179.0}, {"date": "2019-05-28", "close": 15.55, "volume": 118098.0}, {"date": "2019-05-29", "close": 15.61, "volume": 171213.0}, {"date": "2019-05-30", "close": 16.94, "volume": 424890.0}, {"date": "2019-05-31", "close": 16.06, "volume": 449602.0}, {"date": "2019-06-03", "close": 15.93, "volume": 89722.0}, {"date": "2019-06-04", "close": 16.0, "volume": 88705.0}, {"date": "2019-06-05", "close": 15.95, "volume": 188424.0}, {"date": "2019-06-06", "close": 16.23, "volume": 469166.0}, {"date": "2019-06-07", "close": 16.07, "volume": 63056.0}, {"date": "2019-06-10", "close": 16.06, "volume": 45669.0}, {"date": "2019-06-11", "close": 16.05, "volume": 22731.0}, {"date": "2019-06-12", "close": 15.8, "volume": 53372.0}, {"date": "2019-06-13", "close": 16.1, "volume": 209768.0}, {"date": "2019-06-14", "close": 16.02, "volume": 122902.0}, {"date": "2019-06-17", "close": 15.95, "volume": 49155.0}, {"date": "2019-06-18", "close": 16.05, "volume": 35364.0}, {"date": "2019-06-19", "close": 16.09, "volume": 25112.0}, {"date": "2019-06-20", "close": 16.01, "volume": 25216.0}, {"date": "2019-06-21", "close": 16.22, "volume": 26587.0}, {"date": "2019-06-24", "close": 15.86, "volume": 13786.0}, {"date": "2019-06-25", "close": 15.68, "volume": 18038.0}, {"date": "2019-06-26", "close": 15.64, "volume": 49516.0}, {"date": "2019-06-27", "close": 15.7, "volume": 30341.0}, {"date": "2019-06-28", "close": 16.05, "volume": 53609.0}, {"date": "2019-07-01", "close": 15.82, "volume": 11986.0}, {"date": "2019-07-02", "close": 16.01, "volume": 18301.0}, {"date": "2019-07-03", "close": 15.98, "volume": 13065.0}, {"date": "2019-07-05", "close": 16.37, "volume": 45603.0}, {"date": "2019-07-08", "close": 16.29, "volume": 12866.0}, {"date": "2019-07-09", "close": 16.3, "volume": 32081.0}, {"date": "2019-07-10", "close": 16.65, "volume": 7376.0}, {"date": "2019-07-11", "close": 16.47, "volume": 52325.0}, {"date": "2019-07-12", "close": 16.72, "volume": 13689.0}, {"date": "2019-07-15", "close": 16.87, "volume": 25078.0}, {"date": "2019-07-16", "close": 17.12, "volume": 114640.0}, {"date": "2019-07-17", "close": 16.6, "volume": 44552.0}, {"date": "2019-07-18", "close": 16.73, "volume": 21534.0}, {"date": "2019-07-19", "close": 16.97, "volume": 21512.0}, {"date": "2019-07-22", "close": 17.13, "volume": 23996.0}, {"date": "2019-07-23", "close": 17.14, "volume": 44180.0}, {"date": "2019-07-24", "close": 17.25, "volume": 44990.0}, {"date": "2019-07-25", "close": 17.33, "volume": 48356.0}, {"date": "2019-07-26", "close": 17.6, "volume": 137659.0}, {"date": "2019-07-29", "close": 16.68, "volume": 85698.0}, {"date": "2019-07-30", "close": 16.53, "volume": 28718.0}, {"date": "2019-07-31", "close": 16.8, "volume": 23312.0}, {"date": "2019-08-01", "close": 16.74, "volume": 32412.0}, {"date": "2019-08-02", "close": 16.52, "volume": 34244.0}, {"date": "2019-08-05", "close": 16.28, "volume": 86337.0}, {"date": "2019-08-06", "close": 16.44, "volume": 80715.0}, {"date": "2019-08-07", "close": 16.74, "volume": 48096.0}, {"date": "2019-08-08", "close": 16.88, "volume": 33305.0}, {"date": "2019-08-09", "close": 16.82, "volume": 33083.0}, {"date": "2019-08-12", "close": 17.17, "volume": 30760.0}, {"date": "2019-08-13", "close": 17.06, "volume": 38555.0}, {"date": "2019-08-14", "close": 16.9, "volume": 37448.0}, {"date": "2019-08-15", "close": 16.73, "volume": 32005.0}, {"date": "2019-08-16", "close": 16.91, "volume": 36931.0}, {"date": "2019-08-19", "close": 16.92, "volume": 22926.0}, {"date": "2019-08-20", "close": 16.96, "volume": 18381.0}, {"date": "2019-08-21", "close": 17.16, "volume": 19674.0}, {"date": "2019-08-22", "close": 17.14, "volume": 36241.0}, {"date": "2019-08-23", "close": 17.55, "volume": 70923.0}, {"date": "2019-08-26", "close": 17.0, "volume": 14911.0}, {"date": "2019-08-27", "close": 17.2, "volume": 11408.0}, {"date": "2019-08-28", "close": 17.24, "volume": 27645.0}, {"date": "2019-08-29", "close": 17.37, "volume": 34953.0}, {"date": "2019-08-30", "close": 17.18, "volume": 34591.0}, {"date": "2019-09-03", "close": 17.42, "volume": 26172.0}, {"date": "2019-09-04", "close": 17.32, "volume": 15927.0}, {"date": "2019-09-05", "close": 17.05, "volume": 23956.0}, {"date": "2019-09-06", "close": 17.19, "volume": 18774.0}, {"date": "2019-09-09", "close": 17.37, "volume": 24150.0}, {"date": "2019-09-10", "close": 17.15, "volume": 59812.0}, {"date": "2019-09-11", "close": 17.27, "volume": 17698.0}, {"date": "2019-09-12", "close": 17.25, "volume": 28794.0}, {"date": "2019-09-13", "close": 17.38, "volume": 16901.0}, {"date": "2019-09-16", "close": 17.3, "volume": 23086.0}, {"date": "2019-09-17", "close": 17.21, "volume": 20938.0}, {"date": "2019-09-18", "close": 17.18, "volume": 49191.0}, {"date": "2019-09-19", "close": 16.745, "volume": 29229.0}, {"date": "2019-09-20", "close": 16.69, "volume": 37768.0}, {"date": "2019-09-23", "close": 16.87, "volume": 18587.0}, {"date": "2019-09-24", "close": 16.96, "volume": 8663.0}, {"date": "2019-09-25", "close": 16.97, "volume": 7863.0}, {"date": "2019-09-26", "close": 16.89, "volume": 13287.0}, {"date": "2019-09-27", "close": 17.24, "volume": 25733.0}, {"date": "2019-09-30", "close": 17.06, "volume": 27365.0}, {"date": "2019-10-01", "close": 17.21, "volume": 9675.0}, {"date": "2019-10-02", "close": 17.55, "volume": 54525.0}, {"date": "2019-10-03", "close": 17.22, "volume": 60165.0}, {"date": "2019-10-04", "close": 17.34, "volume": 3681.0}, {"date": "2019-10-07", "close": 17.22, "volume": 21133.0}, {"date": "2019-10-08", "close": 17.29, "volume": 23752.0}, {"date": "2019-10-09", "close": 17.25, "volume": 18161.0}, {"date": "2019-10-10", "close": 17.39, "volume": 11823.0}, {"date": "2019-10-11", "close": 17.4, "volume": 38822.0}, {"date": "2019-10-14", "close": 17.38, "volume": 11009.0}, {"date": "2019-10-15", "close": 17.81, "volume": 20934.0}, {"date": "2019-10-16", "close": 17.77, "volume": 6126.0}, {"date": "2019-10-17", "close": 17.46, "volume": 28661.0}, {"date": "2019-10-18", "close": 17.68, "volume": 19252.0}, {"date": "2019-10-21", "close": 17.49, "volume": 26365.0}, {"date": "2019-10-22", "close": 17.55, "volume": 9554.0}, {"date": "2019-10-23", "close": 17.68, "volume": 12398.0}, {"date": "2019-10-24", "close": 17.69, "volume": 18256.0}, {"date": "2019-10-25", "close": 18.0, "volume": 29802.0}, {"date": "2019-10-28", "close": 18.2, "volume": 55504.0}, {"date": "2019-10-29", "close": 18.65, "volume": 44678.0}, {"date": "2019-10-30", "close": 18.55, "volume": 40151.0}, {"date": "2019-10-31", "close": 18.76, "volume": 41127.0}, {"date": "2019-11-01", "close": 18.61, "volume": 66735.0}, {"date": "2019-11-04", "close": 18.34, "volume": 39689.0}, {"date": "2019-11-05", "close": 17.96, "volume": 38649.0}, {"date": "2019-11-06", "close": 17.8, "volume": 27228.0}, {"date": "2019-11-07", "close": 17.59, "volume": 16113.0}, {"date": "2019-11-08", "close": 16.98, "volume": 59158.0}, {"date": "2019-11-11", "close": 17.41, "volume": 48199.0}, {"date": "2019-11-12", "close": 17.84, "volume": 50711.0}, {"date": "2019-11-13", "close": 17.64, "volume": 35366.0}, {"date": "2019-11-14", "close": 17.71, "volume": 86408.0}, {"date": "2019-11-15", "close": 17.77, "volume": 28740.0}, {"date": "2019-11-18", "close": 17.25, "volume": 48372.0}, {"date": "2019-11-19", "close": 17.38, "volume": 53196.0}, {"date": "2019-11-20", "close": 17.51, "volume": 178763.0}, {"date": "2019-11-21", "close": 17.97, "volume": 52934.0}, {"date": "2019-11-22", "close": 18.59, "volume": 285827.0}, {"date": "2019-11-25", "close": 18.61, "volume": 158859.0}, {"date": "2019-11-26", "close": 18.29, "volume": 30355.0}, {"date": "2019-11-27", "close": 18.0, "volume": 72865.0}, {"date": "2019-11-29", "close": 18.28, "volume": 63107.0}, {"date": "2019-12-02", "close": 17.95, "volume": 140472.0}, {"date": "2019-12-03", "close": 17.56, "volume": 77950.0}, {"date": "2019-12-04", "close": 17.67, "volume": 62571.0}, {"date": "2019-12-05", "close": 17.72, "volume": 36416.0}, {"date": "2019-12-06", "close": 17.86, "volume": 208648.0}, {"date": "2019-12-09", "close": 17.82, "volume": 101529.0}, {"date": "2019-12-10", "close": 17.81, "volume": 86451.0}, {"date": "2019-12-11", "close": 17.43, "volume": 27231.0}, {"date": "2019-12-12", "close": 17.13, "volume": 53972.0}, {"date": "2019-12-13", "close": 17.5, "volume": 33812.0}, {"date": "2019-12-16", "close": 17.77, "volume": 48788.0}, {"date": "2019-12-17", "close": 17.57, "volume": 17714.0}, {"date": "2019-12-18", "close": 17.78, "volume": 14070.0}, {"date": "2019-12-19", "close": 17.8, "volume": 56149.0}, {"date": "2019-12-20", "close": 18.07, "volume": 49023.0}, {"date": "2019-12-23", "close": 18.15, "volume": 45690.0}, {"date": "2019-12-24", "close": 18.1671, "volume": 15132.0}, {"date": "2019-12-26", "close": 18.26, "volume": 51859.0}, {"date": "2019-12-27", "close": 18.14, "volume": 19736.0}, {"date": "2019-12-30", "close": 18.0, "volume": 30182.0}, {"date": "2019-12-31", "close": 18.05, "volume": 25967.0}, {"date": "2020-01-02", "close": 17.96, "volume": 25375.0}, {"date": "2020-01-03", "close": 17.81, "volume": 78457.0}, {"date": "2020-01-06", "close": 17.9, "volume": 26550.0}, {"date": "2020-01-07", "close": 17.5, "volume": 70816.0}, {"date": "2020-01-08", "close": 17.26, "volume": 27152.0}, {"date": "2020-01-09", "close": 17.19, "volume": 83422.0}, {"date": "2020-01-10", "close": 17.27, "volume": 21126.0}, {"date": "2020-01-13", "close": 17.3, "volume": 17129.0}, {"date": "2020-01-14", "close": 17.44, "volume": 23006.0}, {"date": "2020-01-15", "close": 17.5, "volume": 16573.0}, {"date": "2020-01-16", "close": 17.98, "volume": 46080.0}, {"date": "2020-01-17", "close": 18.72, "volume": 74899.0}, {"date": "2020-01-21", "close": 18.85, "volume": 42970.0}, {"date": "2020-01-22", "close": 18.77, "volume": 53472.0}, {"date": "2020-01-23", "close": 18.78, "volume": 34119.0}, {"date": "2020-01-24", "close": 18.61, "volume": 40583.0}, {"date": "2020-01-27", "close": 18.85, "volume": 46556.0}, {"date": "2020-01-28", "close": 18.75, "volume": 34276.0}, {"date": "2020-01-29", "close": 19.26, "volume": 66230.0}, {"date": "2020-01-30", "close": 19.69, "volume": 60752.0}, {"date": "2020-01-31", "close": 18.71, "volume": 26735.0}, {"date": "2020-02-03", "close": 18.38, "volume": 66921.0}, {"date": "2020-02-04", "close": 18.71, "volume": 40999.0}, {"date": "2020-02-05", "close": 18.42, "volume": 26918.0}, {"date": "2020-02-06", "close": 18.8, "volume": 38453.0}, {"date": "2020-02-07", "close": 18.97, "volume": 32603.0}, {"date": "2020-02-10", "close": 19.1, "volume": 31867.0}, {"date": "2020-02-11", "close": 18.96, "volume": 24354.0}, {"date": "2020-02-12", "close": 19.06, "volume": 21351.0}, {"date": "2020-02-13", "close": 19.16, "volume": 25010.0}, {"date": "2020-02-14", "close": 18.98, "volume": 26151.0}, {"date": "2020-02-18", "close": 18.67, "volume": 33100.0}, {"date": "2020-02-19", "close": 19.0, "volume": 18547.0}, {"date": "2020-02-20", "close": 19.22, "volume": 62090.0}, {"date": "2020-02-21", "close": 19.35, "volume": 42474.0}, {"date": "2020-02-24", "close": 19.06, "volume": 40799.0}, {"date": "2020-02-25", "close": 18.93, "volume": 67650.0}, {"date": "2020-02-26", "close": 17.37, "volume": 109059.0}, {"date": "2020-02-27", "close": 17.05, "volume": 92667.0}, {"date": "2020-02-28", "close": 16.86, "volume": 174021.0}, {"date": "2020-03-02", "close": 17.26, "volume": 159745.0}, {"date": "2020-03-03", "close": 17.21, "volume": 104049.0}, {"date": "2020-03-04", "close": 17.1, "volume": 111784.0}, {"date": "2020-03-05", "close": 16.55, "volume": 70914.0}, {"date": "2020-03-06", "close": 15.82, "volume": 58888.0}, {"date": "2020-03-09", "close": 12.53, "volume": 287871.0}, {"date": "2020-03-10", "close": 15.45, "volume": 115961.0}, {"date": "2020-03-11", "close": 14.6, "volume": 77668.0}, {"date": "2020-03-12", "close": 12.55, "volume": 99962.0}, {"date": "2020-03-13", "close": 13.48, "volume": 86551.0}, {"date": "2020-03-16", "close": 12.32, "volume": 80062.0}, {"date": "2020-03-17", "close": 12.6, "volume": 53919.0}, {"date": "2020-03-18", "close": 7.19, "volume": 204638.0}, {"date": "2020-03-19", "close": 12.0, "volume": 339874.0}, {"date": "2020-03-20", "close": 12.42, "volume": 126803.0}, {"date": "2020-03-23", "close": 10.73, "volume": 122835.0}, {"date": "2020-03-24", "close": 10.37, "volume": 138230.0}, {"date": "2020-03-25", "close": 10.91, "volume": 134222.0}, {"date": "2020-03-26", "close": 10.51, "volume": 126517.0}, {"date": "2020-03-27", "close": 9.45, "volume": 71448.0}, {"date": "2020-03-30", "close": 8.69, "volume": 62868.0}, {"date": "2020-03-31", "close": 8.06, "volume": 150518.0}, {"date": "2020-04-01", "close": 8.05, "volume": 181537.0}, {"date": "2020-04-02", "close": 8.33, "volume": 104790.0}, {"date": "2020-04-03", "close": 9.35, "volume": 226230.0}, {"date": "2020-04-06", "close": 9.32, "volume": 125393.0}, {"date": "2020-04-07", "close": 9.25, "volume": 79174.0}, {"date": "2020-04-08", "close": 10.38, "volume": 126769.0}, {"date": "2020-04-09", "close": 11.05, "volume": 152297.0}, {"date": "2020-04-13", "close": 10.73, "volume": 71698.0}, {"date": "2020-04-14", "close": 10.47, "volume": 113764.0}, {"date": "2020-04-15", "close": 9.57, "volume": 103955.0}, {"date": "2020-04-16", "close": 9.17, "volume": 76740.0}, {"date": "2020-04-17", "close": 9.65, "volume": 101922.0}, {"date": "2020-04-20", "close": 9.28, "volume": 73448.0}, {"date": "2020-04-21", "close": 9.02, "volume": 89559.0}, {"date": "2020-04-22", "close": 9.4, "volume": 62744.0}, {"date": "2020-04-23", "close": 10.1, "volume": 58740.0}, {"date": "2020-04-24", "close": 11.16, "volume": 111621.0}, {"date": "2020-04-27", "close": 12.19, "volume": 64635.0}, {"date": "2020-04-28", "close": 12.87, "volume": 75959.0}, {"date": "2020-04-29", "close": 13.24, "volume": 101264.0}, {"date": "2020-04-30", "close": 12.85, "volume": 76825.0}, {"date": "2020-05-01", "close": 14.62, "volume": 141805.0}, {"date": "2020-05-04", "close": 15.15, "volume": 358583.0}, {"date": "2020-05-05", "close": 13.02, "volume": 91515.0}, {"date": "2020-05-06", "close": 13.29, "volume": 51022.0}, {"date": "2020-05-07", "close": 13.68, "volume": 46526.0}, {"date": "2020-05-08", "close": 13.9, "volume": 27888.0}, {"date": "2020-05-11", "close": 13.97, "volume": 45983.0}, {"date": "2020-05-12", "close": 13.69, "volume": 57177.0}, {"date": "2020-05-13", "close": 12.87, "volume": 40560.0}, {"date": "2020-05-14", "close": 12.85, "volume": 53116.0}, {"date": "2020-05-15", "close": 13.19, "volume": 23887.0}, {"date": "2020-05-18", "close": 13.36, "volume": 38648.0}, {"date": "2020-05-19", "close": 13.49, "volume": 16422.0}, {"date": "2020-05-20", "close": 14.26, "volume": 48932.0}, {"date": "2020-05-21", "close": 14.71, "volume": 18870.0}, {"date": "2020-05-22", "close": 15.41, "volume": 34697.0}, {"date": "2020-05-26", "close": 15.85, "volume": 14124.0}, {"date": "2020-05-27", "close": 15.89, "volume": 13177.0}, {"date": "2020-05-28", "close": 15.8, "volume": 13728.0}, {"date": "2020-05-29", "close": 15.1, "volume": 38745.0}, {"date": "2020-06-01", "close": 15.77, "volume": 16521.0}, {"date": "2020-06-02", "close": 17.0, "volume": 25415.0}, {"date": "2020-06-03", "close": 16.85, "volume": 202529.0}, {"date": "2020-06-04", "close": 16.72, "volume": 17793.0}, {"date": "2020-06-05", "close": 15.78, "volume": 57102.0}, {"date": "2020-06-08", "close": 16.22, "volume": 30468.0}, {"date": "2020-06-09", "close": 15.76, "volume": 18922.0}, {"date": "2020-06-10", "close": 15.6, "volume": 33901.0}, {"date": "2020-06-11", "close": 14.02, "volume": 46781.0}, {"date": "2020-06-12", "close": 14.48, "volume": 13182.0}, {"date": "2020-06-15", "close": 14.65, "volume": 30719.0}, {"date": "2020-06-16", "close": 14.7, "volume": 22971.0}, {"date": "2020-06-17", "close": 14.7, "volume": 17718.0}, {"date": "2020-06-18", "close": 15.04, "volume": 28288.0}, {"date": "2020-06-19", "close": 15.99, "volume": 55488.0}, {"date": "2020-06-22", "close": 15.6, "volume": 36410.0}, {"date": "2020-06-23", "close": 15.4, "volume": 31802.0}, {"date": "2020-06-24", "close": 14.8, "volume": 43032.0}, {"date": "2020-06-25", "close": 14.5, "volume": 24753.0}, {"date": "2020-06-26", "close": 13.55, "volume": 68819.0}, {"date": "2020-06-29", "close": 13.59, "volume": 30158.0}, {"date": "2020-06-30", "close": 13.46, "volume": 33711.0}, {"date": "2020-07-01", "close": 13.86, "volume": 12533.0}, {"date": "2020-07-02", "close": 13.68, "volume": 27052.0}, {"date": "2020-07-06", "close": 13.32, "volume": 43247.0}, {"date": "2020-07-07", "close": 13.27, "volume": 15894.0}, {"date": "2020-07-08", "close": 13.04, "volume": 19166.0}, {"date": "2020-07-09", "close": 12.49, "volume": 25218.0}, {"date": "2020-07-10", "close": 12.5, "volume": 37902.0}, {"date": "2020-07-13", "close": 12.34, "volume": 62050.0}, {"date": "2020-07-14", "close": 12.24, "volume": 38500.0}, {"date": "2020-07-15", "close": 12.33, "volume": 43147.0}, {"date": "2020-07-16", "close": 12.54, "volume": 26417.0}, {"date": "2020-07-17", "close": 12.74, "volume": 25220.0}, {"date": "2020-07-20", "close": 12.88, "volume": 25799.0}, {"date": "2020-07-21", "close": 13.51, "volume": 27934.0}, {"date": "2020-07-22", "close": 13.41, "volume": 30732.0}, {"date": "2020-07-23", "close": 13.31, "volume": 61742.0}, {"date": "2020-07-24", "close": 13.51, "volume": 159450.0}, {"date": "2020-07-27", "close": 13.52, "volume": 49263.0}, {"date": "2020-07-28", "close": 13.5, "volume": 97385.0}, {"date": "2020-07-29", "close": 13.93, "volume": 127832.0}, {"date": "2020-07-30", "close": 14.85, "volume": 112157.0}, {"date": "2020-07-31", "close": 14.88, "volume": 69561.0}, {"date": "2020-08-03", "close": 14.12, "volume": 45951.0}, {"date": "2020-08-04", "close": 13.96, "volume": 73606.0}, {"date": "2020-08-05", "close": 14.12, "volume": 63212.0}, {"date": "2020-08-06", "close": 14.06, "volume": 32375.0}, {"date": "2020-08-07", "close": 15.15, "volume": 69206.0}, {"date": "2020-08-10", "close": 15.41, "volume": 49022.0}, {"date": "2020-08-11", "close": 15.91, "volume": 87342.0}, {"date": "2020-08-12", "close": 16.07, "volume": 39311.0}, {"date": "2020-08-13", "close": 15.42, "volume": 35853.0}, {"date": "2020-08-14", "close": 16.07, "volume": 24465.0}, {"date": "2020-08-17", "close": 16.5, "volume": 35942.0}, {"date": "2020-08-18", "close": 16.47, "volume": 19818.0}, {"date": "2020-08-19", "close": 16.55, "volume": 43195.0}, {"date": "2020-08-20", "close": 15.84, "volume": 53728.0}, {"date": "2020-08-21", "close": 15.91, "volume": 29191.0}, {"date": "2020-08-24", "close": 16.23, "volume": 37411.0}, {"date": "2020-08-25", "close": 16.22, "volume": 18516.0}, {"date": "2020-08-26", "close": 15.59, "volume": 27464.0}, {"date": "2020-08-27", "close": 15.62, "volume": 47736.0}, {"date": "2020-08-28", "close": 15.59, "volume": 66750.0}, {"date": "2020-08-31", "close": 16.2, "volume": 39249.0}, {"date": "2020-09-01", "close": 15.64, "volume": 28980.0}, {"date": "2020-09-02", "close": 15.79, "volume": 18746.0}, {"date": "2020-09-03", "close": 15.81, "volume": 37616.0}, {"date": "2020-09-04", "close": 15.44, "volume": 39645.0}, {"date": "2020-09-08", "close": 15.86, "volume": 33503.0}, {"date": "2020-09-09", "close": 15.34, "volume": 83477.0}, {"date": "2020-09-10", "close": 14.93, "volume": 40958.0}, {"date": "2020-09-11", "close": 15.39, "volume": 20760.0}, {"date": "2020-09-14", "close": 15.87, "volume": 28624.0}, {"date": "2020-09-15", "close": 16.08, "volume": 16979.0}, {"date": "2020-09-16", "close": 15.86, "volume": 24841.0}, {"date": "2020-09-17", "close": 15.95, "volume": 18432.0}, {"date": "2020-09-18", "close": 15.94, "volume": 54506.0}, {"date": "2020-09-21", "close": 15.6, "volume": 31748.0}, {"date": "2020-09-22", "close": 15.4, "volume": 20500.0}, {"date": "2020-09-23", "close": 15.82, "volume": 58176.0}, {"date": "2020-09-24", "close": 15.12, "volume": 41076.0}, {"date": "2020-09-25", "close": 15.23, "volume": 19021.0}, {"date": "2020-09-28", "close": 14.99, "volume": 30410.0}, {"date": "2020-09-29", "close": 15.1699, "volume": 48352.0}, {"date": "2020-09-30", "close": 14.87, "volume": 40608.0}, {"date": "2020-10-01", "close": 14.9, "volume": 18620.0}, {"date": "2020-10-02", "close": 15.2, "volume": 16247.0}, {"date": "2020-10-05", "close": 15.58, "volume": 15188.0}, {"date": "2020-10-06", "close": 15.18, "volume": 21358.0}, {"date": "2020-10-07", "close": 14.95, "volume": 48346.0}, {"date": "2020-10-08", "close": 15.05, "volume": 15980.0}, {"date": "2020-10-09", "close": 14.86, "volume": 23783.0}, {"date": "2020-10-12", "close": 15.3, "volume": 41992.0}, {"date": "2020-10-13", "close": 15.2, "volume": 10865.0}, {"date": "2020-10-14", "close": 15.65, "volume": 18004.0}, {"date": "2020-10-15", "close": 15.48, "volume": 23882.0}, {"date": "2020-10-16", "close": 13.97, "volume": 163406.0}, {"date": "2020-10-19", "close": 14.6, "volume": 85454.0}, {"date": "2020-10-20", "close": 14.87, "volume": 31089.0}, {"date": "2020-10-21", "close": 15.25, "volume": 36249.0}, {"date": "2020-10-22", "close": 15.16, "volume": 21905.0}, {"date": "2020-10-23", "close": 15.45, "volume": 43220.0}, {"date": "2020-10-26", "close": 15.09, "volume": 26730.0}, {"date": "2020-10-27", "close": 15.26, "volume": 32445.0}, {"date": "2020-10-28", "close": 14.66, "volume": 54474.0}, {"date": "2020-10-29", "close": 14.8, "volume": 47859.0}, {"date": "2020-10-30", "close": 14.54, "volume": 88308.0}, {"date": "2020-11-02", "close": 13.8, "volume": 70080.0}, {"date": "2020-11-03", "close": 14.0, "volume": 75243.0}, {"date": "2020-11-04", "close": 14.3, "volume": 59325.0}, {"date": "2020-11-05", "close": 14.51, "volume": 54945.0}, {"date": "2020-11-06", "close": 14.34, "volume": 55780.0}, {"date": "2020-11-09", "close": 14.86, "volume": 67152.0}, {"date": "2020-11-10", "close": 15.83, "volume": 67725.0}, {"date": "2020-11-11", "close": 15.58, "volume": 45296.0}, {"date": "2020-11-12", "close": 15.42, "volume": 43914.0}, {"date": "2020-11-13", "close": 15.92, "volume": 39908.0}, {"date": "2020-11-16", "close": 16.53, "volume": 60297.0}, {"date": "2020-11-17", "close": 16.81, "volume": 32105.0}, {"date": "2020-11-18", "close": 16.42, "volume": 55379.0}, {"date": "2020-11-19", "close": 16.62, "volume": 7897.0}, {"date": "2020-11-20", "close": 16.59, "volume": 17096.0}, {"date": "2020-11-23", "close": 17.18, "volume": 62126.0}, {"date": "2020-11-24", "close": 17.54, "volume": 39628.0}, {"date": "2020-11-25", "close": 17.4, "volume": 30488.0}, {"date": "2020-11-27", "close": 17.65, "volume": 26593.0}, {"date": "2020-11-30", "close": 17.14, "volume": 62363.0}, {"date": "2020-12-01", "close": 17.15, "volume": 55483.0}, {"date": "2020-12-02", "close": 17.06, "volume": 47991.0}, {"date": "2020-12-03", "close": 17.0, "volume": 35403.0}, {"date": "2020-12-04", "close": 16.8, "volume": 56940.0}, {"date": "2020-12-07", "close": 17.2, "volume": 23318.0}, {"date": "2020-12-08", "close": 16.96, "volume": 47381.0}, {"date": "2020-12-09", "close": 17.3, "volume": 18321.0}, {"date": "2020-12-10", "close": 17.04, "volume": 61120.0}, {"date": "2020-12-11", "close": 17.01, "volume": 28371.0}, {"date": "2020-12-14", "close": 17.55, "volume": 123276.0}, {"date": "2020-12-15", "close": 17.6, "volume": 104032.0}, {"date": "2020-12-16", "close": 17.4, "volume": 85493.0}, {"date": "2020-12-17", "close": 17.44, "volume": 115188.0}, {"date": "2020-12-18", "close": 17.55, "volume": 289334.0}, {"date": "2020-12-21", "close": 17.21, "volume": 79769.0}, {"date": "2020-12-22", "close": 17.2, "volume": 26894.0}, {"date": "2020-12-23", "close": 17.16, "volume": 25209.0}, {"date": "2020-12-24", "close": 17.12, "volume": 14095.0}, {"date": "2020-12-28", "close": 16.99, "volume": 41167.0}, {"date": "2020-12-29", "close": 17.17, "volume": 43116.0}, {"date": "2020-12-30", "close": 17.13, "volume": 28111.0}, {"date": "2020-12-31", "close": 17.17, "volume": 34631.0}, {"date": "2021-01-04", "close": 17.04, "volume": 109482.0}, {"date": "2021-01-05", "close": 17.1, "volume": 45815.0}, {"date": "2021-01-06", "close": 17.01, "volume": 76886.0}, {"date": "2021-01-07", "close": 17.04, "volume": 79258.0}, {"date": "2021-01-08", "close": 17.27, "volume": 31881.0}, {"date": "2021-01-11", "close": 17.21, "volume": 31000.0}, {"date": "2021-01-12", "close": 17.15, "volume": 52996.0}, {"date": "2021-01-13", "close": 17.26, "volume": 65510.0}, {"date": "2021-01-14", "close": 17.32, "volume": 78327.0}, {"date": "2021-01-15", "close": 17.18, "volume": 91736.0}, {"date": "2021-01-19", "close": 17.26, "volume": 94471.0}, {"date": "2021-01-20", "close": 17.52, "volume": 38560.0}, {"date": "2021-01-21", "close": 18.48, "volume": 96460.0}, {"date": "2021-01-22", "close": 19.11, "volume": 45476.0}, {"date": "2021-01-25", "close": 18.94, "volume": 44697.0}, {"date": "2021-01-26", "close": 18.46, "volume": 59152.0}, {"date": "2021-01-27", "close": 18.33, "volume": 72663.0}, {"date": "2021-01-28", "close": 18.54, "volume": 36093.0}, {"date": "2021-01-29", "close": 18.75, "volume": 115300.0}, {"date": "2021-02-01", "close": 18.24, "volume": 38171.0}, {"date": "2021-02-02", "close": 17.98, "volume": 39959.0}, {"date": "2021-02-03", "close": 17.67, "volume": 40758.0}, {"date": "2021-02-04", "close": 18.07, "volume": 25903.0}, {"date": "2021-02-05", "close": 18.28, "volume": 57534.0}, {"date": "2021-02-08", "close": 18.98, "volume": 119637.0}, {"date": "2021-02-09", "close": 19.04, "volume": 63378.0}, {"date": "2021-02-10", "close": 18.89, "volume": 48244.0}, {"date": "2021-02-11", "close": 18.94, "volume": 72406.0}, {"date": "2021-02-12", "close": 18.89, "volume": 74649.0}, {"date": "2021-02-16", "close": 18.89, "volume": 37497.0}, {"date": "2021-02-17", "close": 18.76, "volume": 24462.0}, {"date": "2021-02-18", "close": 18.24, "volume": 29779.0}, {"date": "2021-02-19", "close": 18.43, "volume": 42981.0}, {"date": "2021-02-22", "close": 18.4, "volume": 58300.0}, {"date": "2021-02-23", "close": 18.38, "volume": 58079.0}, {"date": "2021-02-24", "close": 18.22, "volume": 165458.0}, {"date": "2021-02-25", "close": 17.57, "volume": 293694.0}, {"date": "2021-02-26", "close": 17.12, "volume": 228445.0}, {"date": "2021-03-01", "close": 17.61, "volume": 84979.0}, {"date": "2021-03-02", "close": 17.85, "volume": 82901.0}, {"date": "2021-03-03", "close": 17.71, "volume": 135680.0}, {"date": "2021-03-04", "close": 17.96, "volume": 67318.0}, {"date": "2021-03-05", "close": 18.06, "volume": 72702.0}, {"date": "2021-03-08", "close": 17.97, "volume": 57351.0}, {"date": "2021-03-09", "close": 18.0, "volume": 77336.0}, {"date": "2021-03-10", "close": 18.46, "volume": 53031.0}, {"date": "2021-03-11", "close": 18.43, "volume": 71065.0}, {"date": "2021-03-12", "close": 18.58, "volume": 59807.0}, {"date": "2021-03-15", "close": 18.68, "volume": 110545.0}, {"date": "2021-03-16", "close": 18.78, "volume": 167334.0}, {"date": "2021-03-17", "close": 19.34, "volume": 71790.0}, {"date": "2021-03-18", "close": 18.56, "volume": 147434.0}, {"date": "2021-03-19", "close": 18.5, "volume": 119670.0}, {"date": "2021-03-22", "close": 18.88, "volume": 55403.0}, {"date": "2021-03-23", "close": 18.8, "volume": 68270.0}, {"date": "2021-03-24", "close": 19.05, "volume": 37207.0}, {"date": "2021-03-25", "close": 18.75, "volume": 53933.0}, {"date": "2021-03-26", "close": 18.97, "volume": 28881.0}, {"date": "2021-03-29", "close": 19.39, "volume": 48594.0}, {"date": "2021-03-30", "close": 19.29, "volume": 37594.0}, {"date": "2021-03-31", "close": 18.58, "volume": 94957.0}, {"date": "2021-04-01", "close": 18.93, "volume": 21525.0}, {"date": "2021-04-05", "close": 19.21, "volume": 85343.0}, {"date": "2021-04-06", "close": 19.53, "volume": 52048.0}, {"date": "2021-04-07", "close": 19.46, "volume": 34414.0}, {"date": "2021-04-08", "close": 19.65, "volume": 43812.0}, {"date": "2021-04-09", "close": 19.43, "volume": 63586.0}, {"date": "2021-04-12", "close": 19.71, "volume": 59141.0}, {"date": "2021-04-13", "close": 19.63, "volume": 25234.0}, {"date": "2021-04-14", "close": 19.58, "volume": 50267.0}, {"date": "2021-04-15", "close": 19.61, "volume": 55811.0}, {"date": "2021-04-16", "close": 19.74, "volume": 30972.0}, {"date": "2021-04-19", "close": 19.87, "volume": 87391.0}, {"date": "2021-04-20", "close": 19.62, "volume": 70200.0}, {"date": "2021-04-21", "close": 19.57, "volume": 180782.0}, {"date": "2021-04-22", "close": 19.59, "volume": 55126.0}, {"date": "2021-04-23", "close": 20.17, "volume": 91852.0}, {"date": "2021-04-26", "close": 20.25, "volume": 97725.0}, {"date": "2021-04-27", "close": 20.4, "volume": 53560.0}, {"date": "2021-04-28", "close": 20.51, "volume": 71251.0}, {"date": "2021-04-29", "close": 21.11, "volume": 138381.0}, {"date": "2021-04-30", "close": 21.66, "volume": 165404.0}, {"date": "2021-05-03", "close": 20.51, "volume": 142989.0}, {"date": "2021-05-04", "close": 20.37, "volume": 69994.0}, {"date": "2021-05-05", "close": 20.29, "volume": 40154.0}, {"date": "2021-05-06", "close": 20.13, "volume": 63719.0}, {"date": "2021-05-07", "close": 20.37, "volume": 27727.0}, {"date": "2021-05-10", "close": 20.57, "volume": 41373.0}, {"date": "2021-05-11", "close": 20.23, "volume": 126681.0}, {"date": "2021-05-12", "close": 20.3, "volume": 77103.0}, {"date": "2021-05-13", "close": 20.1, "volume": 57435.0}, {"date": "2021-05-14", "close": 19.9, "volume": 101506.0}, {"date": "2021-05-17", "close": 19.58, "volume": 106247.0}, {"date": "2021-05-18", "close": 19.45, "volume": 91605.0}, {"date": "2021-05-19", "close": 18.98, "volume": 79067.0}, {"date": "2021-05-20", "close": 18.96, "volume": 53488.0}, {"date": "2021-05-21", "close": 19.0, "volume": 64769.0}, {"date": "2021-05-24", "close": 18.65, "volume": 147129.0}, {"date": "2021-05-25", "close": 18.3, "volume": 84978.0}, {"date": "2021-05-26", "close": 18.25, "volume": 95057.0}, {"date": "2021-05-27", "close": 18.83, "volume": 128320.0}, {"date": "2021-05-28", "close": 19.56, "volume": 107737.0}, {"date": "2021-06-01", "close": 19.63, "volume": 45090.0}, {"date": "2021-06-02", "close": 19.66, "volume": 35119.0}, {"date": "2021-06-03", "close": 19.56, "volume": 49176.0}, {"date": "2021-06-04", "close": 19.21, "volume": 56522.0}, {"date": "2021-06-07", "close": 19.45, "volume": 23627.0}, {"date": "2021-06-08", "close": 19.29, "volume": 43898.0}, {"date": "2021-06-09", "close": 19.41, "volume": 64452.0}, {"date": "2021-06-10", "close": 19.72, "volume": 85065.0}, {"date": "2021-06-11", "close": 19.96, "volume": 81235.0}, {"date": "2021-06-14", "close": 19.73, "volume": 49503.0}, {"date": "2021-06-15", "close": 20.09, "volume": 47704.0}, {"date": "2021-06-16", "close": 20.02, "volume": 43862.0}, {"date": "2021-06-17", "close": 19.42, "volume": 68484.0}, {"date": "2021-06-18", "close": 19.35, "volume": 100569.0}, {"date": "2021-06-21", "close": 19.7, "volume": 31316.0}, {"date": "2021-06-22", "close": 19.7, "volume": 145992.0}, {"date": "2021-06-23", "close": 19.73, "volume": 29448.0}, {"date": "2021-06-24", "close": 19.65, "volume": 26447.0}, {"date": "2021-06-25", "close": 19.22, "volume": 46116.0}, {"date": "2021-06-28", "close": 18.59, "volume": 111978.0}, {"date": "2021-06-29", "close": 18.74, "volume": 35423.0}, {"date": "2021-06-30", "close": 19.06, "volume": 47523.0}, {"date": "2021-07-01", "close": 19.07, "volume": 52503.0}, {"date": "2021-07-02", "close": 19.18, "volume": 21475.0}, {"date": "2021-07-06", "close": 19.22, "volume": 32747.0}, {"date": "2021-07-07", "close": 19.03, "volume": 67657.0}, {"date": "2021-07-08", "close": 18.88, "volume": 28103.0}, {"date": "2021-07-09", "close": 19.16, "volume": 22591.0}, {"date": "2021-07-12", "close": 19.28, "volume": 24111.0}, {"date": "2021-07-13", "close": 19.42, "volume": 23678.0}, {"date": "2021-07-14", "close": 19.74, "volume": 37667.0}, {"date": "2021-07-15", "close": 19.27, "volume": 51295.0}, {"date": "2021-07-16", "close": 19.44, "volume": 33367.0}, {"date": "2021-07-19", "close": 18.38, "volume": 111632.0}, {"date": "2021-07-20", "close": 18.95, "volume": 45223.0}, {"date": "2021-07-21", "close": 19.22, "volume": 35188.0}, {"date": "2021-07-22", "close": 18.9, "volume": 15630.0}, {"date": "2021-07-23", "close": 19.32, "volume": 47020.0}, {"date": "2021-07-26", "close": 19.6, "volume": 29903.0}, {"date": "2021-07-27", "close": 19.77, "volume": 76423.0}, {"date": "2021-07-28", "close": 20.23, "volume": 78973.0}, {"date": "2021-07-29", "close": 20.35, "volume": 45658.0}, {"date": "2021-07-30", "close": 20.47, "volume": 183077.0}, {"date": "2021-08-02", "close": 19.37, "volume": 96793.0}, {"date": "2021-08-03", "close": 18.69, "volume": 73978.0}, {"date": "2021-08-04", "close": 18.48, "volume": 54433.0}, {"date": "2021-08-05", "close": 18.58, "volume": 44534.0}, {"date": "2021-08-06", "close": 18.52, "volume": 59203.0}, {"date": "2021-08-09", "close": 18.42, "volume": 76111.0}, {"date": "2021-08-10", "close": 18.33, "volume": 60958.0}, {"date": "2021-08-11", "close": 18.38, "volume": 64158.0}, {"date": "2021-08-12", "close": 18.25, "volume": 43818.0}, {"date": "2021-08-13", "close": 18.41, "volume": 48123.0}, {"date": "2021-08-16", "close": 18.15, "volume": 39136.0}, {"date": "2021-08-17", "close": 18.01, "volume": 65800.0}, {"date": "2021-08-18", "close": 17.42, "volume": 63719.0}, {"date": "2021-08-19", "close": 17.61, "volume": 121465.0}, {"date": "2021-08-20", "close": 18.14, "volume": 45365.0}, {"date": "2021-08-23", "close": 18.29, "volume": 30520.0}, {"date": "2021-08-24", "close": 18.59, "volume": 53026.0}, {"date": "2021-08-25", "close": 18.93, "volume": 44347.0}, {"date": "2021-08-26", "close": 18.7, "volume": 83524.0}, {"date": "2021-08-27", "close": 18.95, "volume": 55341.0}, {"date": "2021-08-30", "close": 19.03, "volume": 53862.0}, {"date": "2021-08-31", "close": 18.84, "volume": 23229.0}, {"date": "2021-09-01", "close": 19.28, "volume": 57996.0}, {"date": "2021-09-02", "close": 19.39, "volume": 39474.0}, {"date": "2021-09-03", "close": 19.36, "volume": 16974.0}, {"date": "2021-09-07", "close": 19.37, "volume": 32947.0}, {"date": "2021-09-08", "close": 19.26, "volume": 26738.0}, {"date": "2021-09-09", "close": 19.42, "volume": 19209.0}, {"date": "2021-09-10", "close": 19.32, "volume": 19427.0}, {"date": "2021-09-13", "close": 19.62, "volume": 43968.0}, {"date": "2021-09-14", "close": 19.18, "volume": 30395.0}, {"date": "2021-09-15", "close": 19.4, "volume": 24380.0}, {"date": "2021-09-16", "close": 19.34, "volume": 39733.0}, {"date": "2021-09-17", "close": 19.64, "volume": 49789.0}, {"date": "2021-09-20", "close": 19.58, "volume": 59723.0}, {"date": "2021-09-21", "close": 19.43, "volume": 23289.0}, {"date": "2021-09-22", "close": 19.61, "volume": 24717.0}, {"date": "2021-09-23", "close": 19.82, "volume": 46403.0}, {"date": "2021-09-24", "close": 19.79, "volume": 18488.0}, {"date": "2021-09-27", "close": 19.82, "volume": 25668.0}, {"date": "2021-09-28", "close": 19.99, "volume": 24804.0}, {"date": "2021-09-29", "close": 20.11, "volume": 25689.0}, {"date": "2021-09-30", "close": 19.89, "volume": 15876.0}, {"date": "2021-10-01", "close": 19.93, "volume": 30671.0}, {"date": "2021-10-04", "close": 20.42, "volume": 26634.0}, {"date": "2021-10-05", "close": 20.3, "volume": 47730.0}, {"date": "2021-10-06", "close": 20.5, "volume": 18033.0}, {"date": "2021-10-07", "close": 20.15, "volume": 30082.0}, {"date": "2021-10-08", "close": 20.35, "volume": 24536.0}, {"date": "2021-10-11", "close": 20.32, "volume": 27552.0}, {"date": "2021-10-12", "close": 20.33, "volume": 9509.0}, {"date": "2021-10-13", "close": 20.59, "volume": 29209.0}, {"date": "2021-10-14", "close": 20.76, "volume": 37559.0}, {"date": "2021-10-15", "close": 21.16, "volume": 59400.0}, {"date": "2021-10-18", "close": 21.27, "volume": 37641.0}, {"date": "2021-10-19", "close": 21.63, "volume": 29792.0}, {"date": "2021-10-20", "close": 21.73, "volume": 24031.0}, {"date": "2021-10-21", "close": 21.73, "volume": 39263.0}, {"date": "2021-10-22", "close": 22.29, "volume": 45226.0}, {"date": "2021-10-25", "close": 22.3, "volume": 37321.0}, {"date": "2021-10-26", "close": 22.55, "volume": 39162.0}, {"date": "2021-10-27", "close": 22.49, "volume": 31652.0}, {"date": "2021-10-28", "close": 22.48, "volume": 38487.0}, {"date": "2021-10-29", "close": 22.36, "volume": 44950.0}, {"date": "2021-11-01", "close": 23.15, "volume": 138548.0}, {"date": "2021-11-02", "close": 21.01, "volume": 142590.0}, {"date": "2021-11-03", "close": 20.78, "volume": 29164.0}, {"date": "2021-11-04", "close": 19.75, "volume": 115928.0}, {"date": "2021-11-05", "close": 20.35, "volume": 44752.0}, {"date": "2021-11-08", "close": 20.78, "volume": 78390.0}, {"date": "2021-11-09", "close": 21.02, "volume": 45859.0}, {"date": "2021-11-10", "close": 20.42, "volume": 99687.0}, {"date": "2021-11-11", "close": 19.99, "volume": 189696.0}, {"date": "2021-11-12", "close": 20.21, "volume": 21189.0}, {"date": "2021-11-15", "close": 20.1, "volume": 28118.0}, {"date": "2021-11-16", "close": 20.18, "volume": 43753.0}, {"date": "2021-11-17", "close": 19.77, "volume": 19055.0}, {"date": "2021-11-18", "close": 19.48, "volume": 60959.0}, {"date": "2021-11-19", "close": 19.06, "volume": 43650.0}, {"date": "2021-11-22", "close": 19.5, "volume": 48490.0}, {"date": "2021-11-23", "close": 19.84, "volume": 29154.0}, {"date": "2021-11-24", "close": 19.42, "volume": 36202.0}, {"date": "2021-11-26", "close": 19.9, "volume": 65137.0}, {"date": "2021-11-29", "close": 19.74, "volume": 26737.0}, {"date": "2021-11-30", "close": 19.87, "volume": 68144.0}, {"date": "2021-12-01", "close": 19.78, "volume": 48318.0}, {"date": "2021-12-02", "close": 19.94, "volume": 33005.0}, {"date": "2021-12-03", "close": 19.58, "volume": 49498.0}, {"date": "2021-12-06", "close": 19.27, "volume": 45854.0}, {"date": "2021-12-07", "close": 19.55, "volume": 29607.0}, {"date": "2021-12-08", "close": 19.45, "volume": 22554.0}, {"date": "2021-12-09", "close": 19.53, "volume": 43706.0}, {"date": "2021-12-10", "close": 19.81, "volume": 20196.0}, {"date": "2021-12-13", "close": 19.29, "volume": 62869.0}, {"date": "2021-12-14", "close": 19.23, "volume": 19225.0}, {"date": "2021-12-15", "close": 19.38, "volume": 65233.0}, {"date": "2021-12-16", "close": 19.92, "volume": 152702.0}, {"date": "2021-12-17", "close": 19.47, "volume": 81264.0}, {"date": "2021-12-20", "close": 18.92, "volume": 53793.0}, {"date": "2021-12-21", "close": 19.1, "volume": 35073.0}, {"date": "2021-12-22", "close": 19.03, "volume": 29477.0}, {"date": "2021-12-23", "close": 19.06, "volume": 28365.0}, {"date": "2021-12-27", "close": 19.17, "volume": 18994.0}, {"date": "2021-12-28", "close": 19.08, "volume": 29415.0}, {"date": "2021-12-29", "close": 18.94, "volume": 28831.0}, {"date": "2021-12-30", "close": 19.06, "volume": 52912.0}, {"date": "2021-12-31", "close": 19.06, "volume": 21995.0}, {"date": "2022-01-03", "close": 19.36, "volume": 48808.0}, {"date": "2022-01-04", "close": 19.49, "volume": 44664.0}, {"date": "2022-01-05", "close": 19.42, "volume": 71132.0}, {"date": "2022-01-06", "close": 19.88, "volume": 37575.0}, {"date": "2022-01-07", "close": 20.06, "volume": 62049.0}, {"date": "2022-01-10", "close": 20.17, "volume": 51862.0}, {"date": "2022-01-11", "close": 21.16, "volume": 71070.0}, {"date": "2022-01-12", "close": 21.5, "volume": 45864.0}, {"date": "2022-01-13", "close": 21.57, "volume": 26358.0}, {"date": "2022-01-14", "close": 21.45, "volume": 53483.0}, {"date": "2022-01-18", "close": 22.18, "volume": 63966.0}, {"date": "2022-01-19", "close": 22.41, "volume": 65177.0}, {"date": "2022-01-20", "close": 21.9, "volume": 48890.0}, {"date": "2022-01-21", "close": 21.75, "volume": 108261.0}, {"date": "2022-01-24", "close": 21.58, "volume": 68252.0}, {"date": "2022-01-25", "close": 21.98, "volume": 82201.0}, {"date": "2022-01-26", "close": 21.95, "volume": 57358.0}, {"date": "2022-01-27", "close": 22.3, "volume": 46576.0}, {"date": "2022-01-28", "close": 22.39, "volume": 47078.0}, {"date": "2022-01-31", "close": 22.31, "volume": 66358.0}, {"date": "2022-02-01", "close": 22.34, "volume": 189431.0}, {"date": "2022-02-02", "close": 21.1, "volume": 123750.0}, {"date": "2022-02-03", "close": 20.62, "volume": 57464.0}, {"date": "2022-02-04", "close": 20.15, "volume": 68403.0}, {"date": "2022-02-07", "close": 20.58, "volume": 49599.0}, {"date": "2022-02-08", "close": 20.26, "volume": 30429.0}, {"date": "2022-02-09", "close": 20.54, "volume": 50815.0}, {"date": "2022-02-10", "close": 20.61, "volume": 71335.0}, {"date": "2022-02-11", "close": 21.11, "volume": 33086.0}, {"date": "2022-02-14", "close": 20.71, "volume": 38476.0}, {"date": "2022-02-15", "close": 20.86, "volume": 44511.0}, {"date": "2022-02-16", "close": 21.02, "volume": 25459.0}, {"date": "2022-02-17", "close": 21.11, "volume": 32807.0}, {"date": "2022-02-18", "close": 20.75, "volume": 50980.0}, {"date": "2022-02-22", "close": 20.43, "volume": 34269.0}, {"date": "2022-02-23", "close": 20.3, "volume": 15990.0}, {"date": "2022-02-24", "close": 20.05, "volume": 62069.0}, {"date": "2022-02-25", "close": 20.09, "volume": 40864.0}, {"date": "2022-02-28", "close": 20.13, "volume": 40738.0}, {"date": "2022-03-01", "close": 20.86, "volume": 55027.0}, {"date": "2022-03-02", "close": 21.43, "volume": 55592.0}, {"date": "2022-03-03", "close": 20.86, "volume": 43480.0}, {"date": "2022-03-04", "close": 20.47, "volume": 44236.0}, {"date": "2022-03-07", "close": 20.13, "volume": 33902.0}, {"date": "2022-03-08", "close": 20.31, "volume": 68931.0}, {"date": "2022-03-09", "close": 20.08, "volume": 44078.0}, {"date": "2022-03-10", "close": 20.29, "volume": 70899.0}, {"date": "2022-03-11", "close": 20.09, "volume": 33288.0}, {"date": "2022-03-14", "close": 19.34, "volume": 46879.0}, {"date": "2022-03-15", "close": 19.14, "volume": 53482.0}, {"date": "2022-03-16", "close": 19.28, "volume": 40866.0}, {"date": "2022-03-17", "close": 19.66, "volume": 13734.0}, {"date": "2022-03-18", "close": 19.68, "volume": 47808.0}, {"date": "2022-03-21", "close": 19.81, "volume": 24829.0}, {"date": "2022-03-22", "close": 21.23, "volume": 101575.0}, {"date": "2022-03-23", "close": 21.54, "volume": 113631.0}, {"date": "2022-03-24", "close": 22.03, "volume": 53678.0}, {"date": "2022-03-25", "close": 22.13, "volume": 33000.0}, {"date": "2022-03-28", "close": 22.03, "volume": 34823.0}, {"date": "2022-03-29", "close": 22.08, "volume": 26656.0}, {"date": "2022-03-30", "close": 21.8, "volume": 22657.0}, {"date": "2022-03-31", "close": 21.81, "volume": 42957.0}, {"date": "2022-04-01", "close": 22.08, "volume": 12214.0}, {"date": "2022-04-04", "close": 22.3, "volume": 44059.0}, {"date": "2022-04-05", "close": 22.19, "volume": 35527.0}, {"date": "2022-04-06", "close": 22.29, "volume": 26963.0}, {"date": "2022-04-07", "close": 22.07, "volume": 25330.0}, {"date": "2022-04-08", "close": 22.38, "volume": 24688.0}, {"date": "2022-04-11", "close": 23.15, "volume": 97799.0}, {"date": "2022-04-12", "close": 22.48, "volume": 60130.0}, {"date": "2022-04-13", "close": 22.86, "volume": 35276.0}, {"date": "2022-04-14", "close": 22.74, "volume": 28170.0}, {"date": "2022-04-18", "close": 22.71, "volume": 39188.0}, {"date": "2022-04-19", "close": 22.58, "volume": 24463.0}, {"date": "2022-04-20", "close": 22.59, "volume": 29967.0}, {"date": "2022-04-21", "close": 22.61, "volume": 28152.0}, {"date": "2022-04-22", "close": 22.17, "volume": 72682.0}, {"date": "2022-04-25", "close": 21.52, "volume": 67167.0}, {"date": "2022-04-26", "close": 21.13, "volume": 41534.0}, {"date": "2022-04-27", "close": 21.26, "volume": 32431.0}, {"date": "2022-04-28", "close": 21.48, "volume": 24511.0}, {"date": "2022-04-29", "close": 20.81, "volume": 132535.0}, {"date": "2022-05-02", "close": 19.29, "volume": 94014.0}, {"date": "2022-05-03", "close": 19.58, "volume": 34839.0}, {"date": "2022-05-04", "close": 20.22, "volume": 29955.0}, {"date": "2022-05-05", "close": 20.01, "volume": 27754.0}, {"date": "2022-05-06", "close": 20.04, "volume": 16839.0}, {"date": "2022-05-09", "close": 19.75, "volume": 63406.0}, {"date": "2022-05-10", "close": 19.9, "volume": 71802.0}, {"date": "2022-05-11", "close": 19.93, "volume": 45528.0}, {"date": "2022-05-12", "close": 19.32, "volume": 46890.0}, {"date": "2022-05-13", "close": 19.67, "volume": 41674.0}, {"date": "2022-05-16", "close": 20.23, "volume": 36543.0}, {"date": "2022-05-17", "close": 20.4, "volume": 17786.0}, {"date": "2022-05-18", "close": 19.7, "volume": 34412.0}, {"date": "2022-05-19", "close": 19.39, "volume": 22181.0}, {"date": "2022-05-20", "close": 19.49, "volume": 22300.0}, {"date": "2022-05-23", "close": 20.11, "volume": 95266.0}, {"date": "2022-05-24", "close": 20.46, "volume": 37830.0}, {"date": "2022-05-25", "close": 21.54, "volume": 123076.0}, {"date": "2022-05-26", "close": 22.18, "volume": 113176.0}, {"date": "2022-05-27", "close": 22.15, "volume": 41420.0}, {"date": "2022-05-31", "close": 22.46, "volume": 103472.0}, {"date": "2022-06-01", "close": 22.17, "volume": 43427.0}, {"date": "2022-06-02", "close": 22.22, "volume": 21644.0}, {"date": "2022-06-03", "close": 22.29, "volume": 24016.0}, {"date": "2022-06-06", "close": 22.17, "volume": 16238.0}, {"date": "2022-06-07", "close": 22.4, "volume": 17934.0}, {"date": "2022-06-08", "close": 22.06, "volume": 28438.0}, {"date": "2022-06-09", "close": 22.04, "volume": 30393.0}, {"date": "2022-06-10", "close": 21.57, "volume": 56679.0}, {"date": "2022-06-13", "close": 20.69, "volume": 81203.0}, {"date": "2022-06-14", "close": 20.41, "volume": 67160.0}, {"date": "2022-06-15", "close": 20.61, "volume": 40614.0}, {"date": "2022-06-16", "close": 19.71, "volume": 84734.0}, {"date": "2022-06-17", "close": 19.43, "volume": 98802.0}, {"date": "2022-06-21", "close": 19.9, "volume": 72152.0}, {"date": "2022-06-22", "close": 19.99, "volume": 23103.0}, {"date": "2022-06-23", "close": 19.34, "volume": 76610.0}, {"date": "2022-06-24", "close": 19.84, "volume": 28716.0}, {"date": "2022-06-27", "close": 20.55, "volume": 106160.0}, {"date": "2022-06-28", "close": 20.8, "volume": 32569.0}, {"date": "2022-06-29", "close": 20.58, "volume": 29035.0}, {"date": "2022-06-30", "close": 20.25, "volume": 19419.0}, {"date": "2022-07-01", "close": 20.64, "volume": 20060.0}, {"date": "2022-07-05", "close": 20.45, "volume": 29438.0}, {"date": "2022-07-06", "close": 20.15, "volume": 32570.0}, {"date": "2022-07-07", "close": 20.67, "volume": 18720.0}, {"date": "2022-07-08", "close": 20.55, "volume": 18143.0}, {"date": "2022-07-11", "close": 20.35, "volume": 11019.0}, {"date": "2022-07-12", "close": 20.11, "volume": 21133.0}, {"date": "2022-07-13", "close": 20.01, "volume": 78869.0}, {"date": "2022-07-14", "close": 19.67, "volume": 21238.0}, {"date": "2022-07-15", "close": 20.02, "volume": 34283.0}, {"date": "2022-07-18", "close": 19.85, "volume": 27479.0}, {"date": "2022-07-19", "close": 20.43, "volume": 43250.0}, {"date": "2022-07-20", "close": 20.55, "volume": 17793.0}, {"date": "2022-07-21", "close": 20.8, "volume": 15730.0}, {"date": "2022-07-22", "close": 20.81, "volume": 22452.0}, {"date": "2022-07-25", "close": 21.38, "volume": 35812.0}, {"date": "2022-07-26", "close": 21.61, "volume": 37330.0}, {"date": "2022-07-27", "close": 21.87, "volume": 47176.0}, {"date": "2022-07-28", "close": 21.98, "volume": 50545.0}, {"date": "2022-07-29", "close": 22.22, "volume": 67030.0}, {"date": "2022-08-01", "close": 22.44, "volume": 111420.0}, {"date": "2022-08-02", "close": 21.34, "volume": 90069.0}, {"date": "2022-08-03", "close": 21.01, "volume": 45553.0}, {"date": "2022-08-04", "close": 20.07, "volume": 44117.0}, {"date": "2022-08-05", "close": 20.05, "volume": 15019.0}, {"date": "2022-08-08", "close": 20.21, "volume": 35130.0}, {"date": "2022-08-09", "close": 21.0, "volume": 51634.0}, {"date": "2022-08-10", "close": 20.83, "volume": 38535.0}, {"date": "2022-08-11", "close": 21.1, "volume": 33541.0}, {"date": "2022-08-12", "close": 21.14, "volume": 13937.0}, {"date": "2022-08-15", "close": 21.46, "volume": 41149.0}, {"date": "2022-08-16", "close": 21.37, "volume": 22746.0}, {"date": "2022-08-17", "close": 21.52, "volume": 12338.0}, {"date": "2022-08-18", "close": 21.55, "volume": 13363.0}, {"date": "2022-08-19", "close": 21.23, "volume": 35128.0}, {"date": "2022-08-22", "close": 20.77, "volume": 38281.0}, {"date": "2022-08-23", "close": 21.08, "volume": 25706.0}, {"date": "2022-08-24", "close": 21.4, "volume": 59074.0}, {"date": "2022-08-25", "close": 21.73, "volume": 34259.0}, {"date": "2022-08-26", "close": 21.63, "volume": 13358.0}, {"date": "2022-08-29", "close": 21.6, "volume": 21900.0}, {"date": "2022-08-30", "close": 21.13, "volume": 21377.0}, {"date": "2022-08-31", "close": 20.9, "volume": 20018.0}, {"date": "2022-09-01", "close": 20.41, "volume": 26044.0}, {"date": "2022-09-02", "close": 20.4, "volume": 29832.0}, {"date": "2022-09-06", "close": 20.19, "volume": 19490.0}, {"date": "2022-09-07", "close": 20.15, "volume": 24532.0}, {"date": "2022-09-08", "close": 20.05, "volume": 34822.0}, {"date": "2022-09-09", "close": 20.07, "volume": 39241.0}, {"date": "2022-09-12", "close": 20.22, "volume": 50148.0}, {"date": "2022-09-13", "close": 20.51, "volume": 48579.0}, {"date": "2022-09-14", "close": 20.73, "volume": 23586.0}, {"date": "2022-09-15", "close": 20.81, "volume": 18730.0}, {"date": "2022-09-16", "close": 20.23, "volume": 90850.0}, {"date": "2022-09-19", "close": 20.96, "volume": 70731.0}, {"date": "2022-09-20", "close": 21.0, "volume": 15535.0}, {"date": "2022-09-21", "close": 20.53, "volume": 21193.0}, {"date": "2022-09-22", "close": 20.38, "volume": 28634.0}, {"date": "2022-09-23", "close": 19.64, "volume": 74095.0}, {"date": "2022-09-26", "close": 18.43, "volume": 98921.0}, {"date": "2022-09-27", "close": 18.32, "volume": 56347.0}, {"date": "2022-09-28", "close": 18.59, "volume": 58678.0}, {"date": "2022-09-29", "close": 18.65, "volume": 40117.0}, {"date": "2022-09-30", "close": 18.69, "volume": 20854.0}, {"date": "2022-10-03", "close": 19.2, "volume": 15552.0}, {"date": "2022-10-04", "close": 19.74, "volume": 33177.0}, {"date": "2022-10-05", "close": 19.52, "volume": 24166.0}, {"date": "2022-10-06", "close": 19.46, "volume": 20546.0}, {"date": "2022-10-07", "close": 19.26, "volume": 24499.0}, {"date": "2022-10-10", "close": 18.82, "volume": 39354.0}, {"date": "2022-10-11", "close": 19.0, "volume": 31063.0}, {"date": "2022-10-12", "close": 18.97, "volume": 22248.0}, {"date": "2022-10-13", "close": 19.0, "volume": 46302.0}, {"date": "2022-10-14", "close": 19.03, "volume": 16103.0}, {"date": "2022-10-17", "close": 19.2125, "volume": 21709.0}, {"date": "2022-10-18", "close": 19.24, "volume": 85666.0}, {"date": "2022-10-19", "close": 19.03, "volume": 47229.0}, {"date": "2022-10-20", "close": 18.9, "volume": 35941.0}, {"date": "2022-10-21", "close": 19.18, "volume": 37342.0}, {"date": "2022-10-24", "close": 19.17, "volume": 72310.0}, {"date": "2022-10-25", "close": 19.41, "volume": 66840.0}, {"date": "2022-10-26", "close": 19.51, "volume": 39337.0}, {"date": "2022-10-27", "close": 19.53, "volume": 45477.0}, {"date": "2022-10-28", "close": 19.42, "volume": 48511.0}, {"date": "2022-10-31", "close": 19.52, "volume": 73461.0}, {"date": "2022-11-01", "close": 19.68, "volume": 153414.0}, {"date": "2022-11-02", "close": 18.6, "volume": 80761.0}, {"date": "2022-11-03", "close": 18.51, "volume": 68706.0}, {"date": "2022-11-04", "close": 18.53, "volume": 56195.0}, {"date": "2022-11-07", "close": 18.9, "volume": 37192.0}, {"date": "2022-11-08", "close": 19.91, "volume": 118827.0}, {"date": "2022-11-09", "close": 19.68, "volume": 54163.0}, {"date": "2022-11-10", "close": 20.07, "volume": 73731.0}, {"date": "2022-11-11", "close": 19.87, "volume": 31515.0}, {"date": "2022-11-14", "close": 20.15, "volume": 39008.0}, {"date": "2022-11-15", "close": 20.32, "volume": 30811.0}, {"date": "2022-11-16", "close": 20.45, "volume": 23329.0}, {"date": "2022-11-17", "close": 20.2, "volume": 24181.0}, {"date": "2022-11-18", "close": 19.94, "volume": 29316.0}, {"date": "2022-11-21", "close": 19.66, "volume": 37294.0}, {"date": "2022-11-22", "close": 20.04, "volume": 25278.0}, {"date": "2022-11-23", "close": 19.88, "volume": 26409.0}, {"date": "2022-11-25", "close": 19.93, "volume": 12812.0}, {"date": "2022-11-28", "close": 19.76, "volume": 18117.0}, {"date": "2022-11-29", "close": 19.6, "volume": 42729.0}, {"date": "2022-11-30", "close": 20.01, "volume": 45962.0}, {"date": "2022-12-01", "close": 19.9, "volume": 17114.0}, {"date": "2022-12-02", "close": 19.88, "volume": 31056.0}, {"date": "2022-12-05", "close": 19.33, "volume": 74863.0}, {"date": "2022-12-06", "close": 19.19, "volume": 36363.0}, {"date": "2022-12-07", "close": 19.18, "volume": 32442.0}, {"date": "2022-12-08", "close": 19.15, "volume": 19647.0}, {"date": "2022-12-09", "close": 20.57, "volume": 126276.0}, {"date": "2022-12-12", "close": 21.27, "volume": 137313.0}, {"date": "2022-12-13", "close": 21.34, "volume": 140741.0}, {"date": "2022-12-14", "close": 21.34, "volume": 79148.0}, {"date": "2022-12-15", "close": 21.7, "volume": 138842.0}, {"date": "2022-12-16", "close": 21.38, "volume": 696061.0}, {"date": "2022-12-19", "close": 20.87, "volume": 56574.0}, {"date": "2022-12-20", "close": 20.53, "volume": 39131.0}, {"date": "2022-12-21", "close": 20.67, "volume": 64828.0}, {"date": "2022-12-22", "close": 20.52, "volume": 21962.0}, {"date": "2022-12-23", "close": 20.37, "volume": 45768.0}, {"date": "2022-12-27", "close": 20.45, "volume": 44766.0}, {"date": "2022-12-28", "close": 20.1, "volume": 37196.0}, {"date": "2022-12-29", "close": 20.01, "volume": 29038.0}, {"date": "2022-12-30", "close": 19.83, "volume": 39364.0}, {"date": "2023-01-03", "close": 19.64, "volume": 29528.0}, {"date": "2023-01-04", "close": 19.76, "volume": 14826.0}, {"date": "2023-01-05", "close": 19.81, "volume": 24101.0}, {"date": "2023-01-06", "close": 20.38, "volume": 65654.0}, {"date": "2023-01-09", "close": 20.35, "volume": 102892.0}, {"date": "2023-01-10", "close": 20.52, "volume": 23846.0}, {"date": "2023-01-11", "close": 20.69, "volume": 25045.0}, {"date": "2023-01-12", "close": 20.86, "volume": 28277.0}, {"date": "2023-01-13", "close": 20.96, "volume": 20884.0}, {"date": "2023-01-17", "close": 21.23, "volume": 24126.0}, {"date": "2023-01-18", "close": 20.98, "volume": 30004.0}, {"date": "2023-01-19", "close": 21.07, "volume": 14071.0}, {"date": "2023-01-20", "close": 21.45, "volume": 34882.0}, {"date": "2023-01-23", "close": 21.5, "volume": 33206.0}, {"date": "2023-01-24", "close": 21.71, "volume": 27310.0}, {"date": "2023-01-25", "close": 21.92, "volume": 44861.0}, {"date": "2023-01-26", "close": 21.97, "volume": 48003.0}, {"date": "2023-01-27", "close": 22.25, "volume": 70095.0}, {"date": "2023-01-30", "close": 22.3, "volume": 32785.0}, {"date": "2023-01-31", "close": 22.56, "volume": 78710.0}, {"date": "2023-02-01", "close": 22.7, "volume": 101588.0}, {"date": "2023-02-02", "close": 21.8, "volume": 59640.0}, {"date": "2023-02-03", "close": 21.78, "volume": 42386.0}, {"date": "2023-02-06", "close": 21.55, "volume": 40079.0}, {"date": "2023-02-07", "close": 21.63, "volume": 20799.0}, {"date": "2023-02-08", "close": 21.72, "volume": 24916.0}, {"date": "2023-02-09", "close": 21.84, "volume": 34184.0}, {"date": "2023-02-10", "close": 22.07, "volume": 33809.0}, {"date": "2023-02-13", "close": 22.01, "volume": 42363.0}, {"date": "2023-02-14", "close": 21.87, "volume": 37874.0}, {"date": "2023-02-15", "close": 21.93, "volume": 10829.0}, {"date": "2023-02-16", "close": 21.61, "volume": 47017.0}, {"date": "2023-02-17", "close": 21.69, "volume": 39640.0}, {"date": "2023-02-21", "close": 21.4, "volume": 46425.0}, {"date": "2023-02-22", "close": 21.33, "volume": 31123.0}, {"date": "2023-02-23", "close": 21.63, "volume": 27838.0}, {"date": "2023-02-24", "close": 21.54, "volume": 83592.0}, {"date": "2023-02-27", "close": 21.11, "volume": 86384.0}, {"date": "2023-02-28", "close": 21.46, "volume": 91158.0}, {"date": "2023-03-01", "close": 21.53, "volume": 56860.0}, {"date": "2023-03-02", "close": 21.63, "volume": 26162.0}, {"date": "2023-03-03", "close": 21.66, "volume": 34324.0}, {"date": "2023-03-06", "close": 21.98, "volume": 47418.0}, {"date": "2023-03-07", "close": 21.89, "volume": 26493.0}, {"date": "2023-03-08", "close": 21.85, "volume": 27521.0}, {"date": "2023-03-09", "close": 21.63, "volume": 23691.0}, {"date": "2023-03-10", "close": 21.26, "volume": 59868.0}, {"date": "2023-03-13", "close": 21.26, "volume": 91880.0}, {"date": "2023-03-14", "close": 21.0, "volume": 36134.0}, {"date": "2023-03-15", "close": 20.19, "volume": 71308.0}, {"date": "2023-03-16", "close": 20.51, "volume": 27373.0}, {"date": "2023-03-17", "close": 19.98, "volume": 113808.0}, {"date": "2023-03-20", "close": 20.1, "volume": 29624.0}, {"date": "2023-03-21", "close": 20.67, "volume": 13568.0}, {"date": "2023-03-22", "close": 20.42, "volume": 23739.0}, {"date": "2023-03-23", "close": 20.03, "volume": 19082.0}, {"date": "2023-03-24", "close": 20.27, "volume": 41451.0}, {"date": "2023-03-27", "close": 20.48, "volume": 32254.0}, {"date": "2023-03-28", "close": 20.63, "volume": 21931.0}, {"date": "2023-03-29", "close": 20.86, "volume": 16830.0}, {"date": "2023-03-30", "close": 20.94, "volume": 30455.0}, {"date": "2023-03-31", "close": 21.49, "volume": 38564.0}, {"date": "2023-04-03", "close": 21.57, "volume": 16953.0}, {"date": "2023-04-04", "close": 21.62, "volume": 20308.0}, {"date": "2023-04-05", "close": 21.55, "volume": 16069.0}, {"date": "2023-04-06", "close": 21.58, "volume": 24003.0}, {"date": "2023-04-10", "close": 21.5, "volume": 23815.0}, {"date": "2023-04-11", "close": 21.63, "volume": 32104.0}, {"date": "2023-04-12", "close": 23.0, "volume": 82886.0}, {"date": "2023-04-13", "close": 22.16, "volume": 34433.0}, {"date": "2023-04-14", "close": 22.26, "volume": 21473.0}, {"date": "2023-04-17", "close": 22.04, "volume": 29295.0}, {"date": "2023-04-18", "close": 22.07, "volume": 12985.0}, {"date": "2023-04-19", "close": 21.99, "volume": 16815.0}, {"date": "2023-04-20", "close": 21.75, "volume": 30013.0}, {"date": "2023-04-21", "close": 21.68, "volume": 17996.0}, {"date": "2023-04-24", "close": 21.85, "volume": 31791.0}, {"date": "2023-04-25", "close": 21.31, "volume": 38927.0}, {"date": "2023-04-26", "close": 20.97, "volume": 22111.0}, {"date": "2023-04-27", "close": 21.28, "volume": 23688.0}, {"date": "2023-04-28", "close": 21.38, "volume": 78483.0}, {"date": "2023-05-01", "close": 21.66, "volume": 66529.0}, {"date": "2023-05-02", "close": 20.76, "volume": 61132.0}, {"date": "2023-05-03", "close": 20.45, "volume": 73468.0}, {"date": "2023-05-04", "close": 19.62, "volume": 59332.0}, {"date": "2023-05-05", "close": 20.27, "volume": 29536.0}, {"date": "2023-05-08", "close": 20.5, "volume": 43730.0}, {"date": "2023-05-09", "close": 19.52, "volume": 116545.0}, {"date": "2023-05-10", "close": 19.5, "volume": 77571.0}, {"date": "2023-05-11", "close": 19.54, "volume": 46254.0}, {"date": "2023-05-12", "close": 19.44, "volume": 21958.0}, {"date": "2023-05-15", "close": 19.31, "volume": 34882.0}, {"date": "2023-05-16", "close": 18.74, "volume": 60566.0}, {"date": "2023-05-17", "close": 18.48, "volume": 107686.0}, {"date": "2023-05-18", "close": 18.52, "volume": 114655.0}, {"date": "2023-05-19", "close": 18.4, "volume": 70754.0}, {"date": "2023-05-22", "close": 18.0, "volume": 82353.0}, {"date": "2023-05-23", "close": 18.55, "volume": 81455.0}, {"date": "2023-05-24", "close": 18.57, "volume": 46173.0}, {"date": "2023-05-25", "close": 18.16, "volume": 45109.0}, {"date": "2023-05-26", "close": 18.44, "volume": 49078.0}, {"date": "2023-05-30", "close": 18.27, "volume": 39838.0}, {"date": "2023-05-31", "close": 18.16, "volume": 32368.0}, {"date": "2023-06-01", "close": 18.25, "volume": 34964.0}, {"date": "2023-06-02", "close": 18.64, "volume": 19811.0}, {"date": "2023-06-05", "close": 18.94, "volume": 30536.0}, {"date": "2023-06-06", "close": 19.25, "volume": 79326.0}, {"date": "2023-06-07", "close": 19.41, "volume": 17893.0}, {"date": "2023-06-08", "close": 19.28, "volume": 23082.0}, {"date": "2023-06-09", "close": 19.14, "volume": 27749.0}, {"date": "2023-06-12", "close": 19.24, "volume": 42570.0}, {"date": "2023-06-13", "close": 19.45, "volume": 36428.0}, {"date": "2023-06-14", "close": 19.73, "volume": 70247.0}, {"date": "2023-06-15", "close": 20.09, "volume": 25166.0}, {"date": "2023-06-16", "close": 20.18, "volume": 42894.0}, {"date": "2023-06-20", "close": 19.75, "volume": 25436.0}, {"date": "2023-06-21", "close": 19.56, "volume": 26193.0}, {"date": "2023-06-22", "close": 19.45, "volume": 24265.0}, {"date": "2023-06-23", "close": 19.5, "volume": 16510.0}, {"date": "2023-06-26", "close": 19.33, "volume": 23168.0}, {"date": "2023-06-27", "close": 19.44, "volume": 20286.0}, {"date": "2023-06-28", "close": 19.46, "volume": 20901.0}, {"date": "2023-06-29", "close": 19.63, "volume": 14718.0}, {"date": "2023-06-30", "close": 19.7, "volume": 13774.0}, {"date": "2023-07-03", "close": 19.56, "volume": 18743.0}, {"date": "2023-07-05", "close": 19.39, "volume": 21401.0}, {"date": "2023-07-06", "close": 19.4, "volume": 31424.0}, {"date": "2023-07-07", "close": 19.35, "volume": 37596.0}, {"date": "2023-07-10", "close": 18.8, "volume": 54819.0}, {"date": "2023-07-11", "close": 19.04, "volume": 26811.0}, {"date": "2023-07-12", "close": 18.9, "volume": 79150.0}, {"date": "2023-07-13", "close": 19.21, "volume": 11734.0}, {"date": "2023-07-14", "close": 19.14, "volume": 24977.0}, {"date": "2023-07-17", "close": 19.26, "volume": 19685.0}, {"date": "2023-07-18", "close": 19.33, "volume": 19617.0}, {"date": "2023-07-19", "close": 19.2, "volume": 24498.0}, {"date": "2023-07-20", "close": 19.22, "volume": 12111.0}, {"date": "2023-07-21", "close": 19.41, "volume": 11995.0}, {"date": "2023-07-24", "close": 19.67, "volume": 27922.0}, {"date": "2023-07-25", "close": 19.89, "volume": 16915.0}, {"date": "2023-07-26", "close": 20.17, "volume": 30345.0}, {"date": "2023-07-27", "close": 20.11, "volume": 37480.0}, {"date": "2023-07-28", "close": 20.24, "volume": 33009.0}, {"date": "2023-07-31", "close": 20.49, "volume": 69040.0}, {"date": "2023-08-01", "close": 20.69, "volume": 87072.0}, {"date": "2023-08-02", "close": 20.3, "volume": 102677.0}, {"date": "2023-08-03", "close": 19.34, "volume": 52325.0}, {"date": "2023-08-04", "close": 18.9, "volume": 42327.0}, {"date": "2023-08-07", "close": 19.13, "volume": 46052.0}, {"date": "2023-08-08", "close": 18.88, "volume": 92250.0}, {"date": "2023-08-09", "close": 19.55, "volume": 53082.0}, {"date": "2023-08-10", "close": 20.04, "volume": 70665.0}, {"date": "2023-08-11", "close": 20.0, "volume": 46297.0}, {"date": "2023-08-14", "close": 19.86, "volume": 19015.0}, {"date": "2023-08-15", "close": 19.55, "volume": 16894.0}, {"date": "2023-08-16", "close": 19.67, "volume": 17469.0}, {"date": "2023-08-17", "close": 19.59, "volume": 10950.0}, {"date": "2023-08-18", "close": 19.84, "volume": 6953.0}, {"date": "2023-08-21", "close": 19.8, "volume": 20432.0}, {"date": "2023-08-22", "close": 19.72, "volume": 14586.0}, {"date": "2023-08-23", "close": 19.76, "volume": 13965.0}, {"date": "2023-08-24", "close": 19.61, "volume": 16210.0}, {"date": "2023-08-25", "close": 19.56, "volume": 12378.0}, {"date": "2023-08-28", "close": 19.52, "volume": 22882.0}, {"date": "2023-08-29", "close": 19.48, "volume": 7399.0}, {"date": "2023-08-30", "close": 19.77, "volume": 19002.0}, {"date": "2023-08-31", "close": 19.52, "volume": 27418.0}, {"date": "2023-09-01", "close": 19.68, "volume": 32238.0}, {"date": "2023-09-05", "close": 19.98, "volume": 52147.0}, {"date": "2023-09-06", "close": 19.5, "volume": 28377.0}, {"date": "2023-09-07", "close": 19.89, "volume": 12006.0}, {"date": "2023-09-08", "close": 19.48, "volume": 42846.0}, {"date": "2023-09-11", "close": 19.47, "volume": 23715.0}, {"date": "2023-09-12", "close": 19.54, "volume": 16643.0}, {"date": "2023-09-13", "close": 19.55, "volume": 22098.0}, {"date": "2023-09-14", "close": 19.51, "volume": 21686.0}, {"date": "2023-09-15", "close": 19.66, "volume": 49104.0}, {"date": "2023-09-18", "close": 19.93, "volume": 14218.0}, {"date": "2023-09-19", "close": 20.09, "volume": 40408.0}, {"date": "2023-09-20", "close": 20.36, "volume": 55265.0}, {"date": "2023-09-21", "close": 20.25, "volume": 18463.0}, {"date": "2023-09-22", "close": 20.48, "volume": 127689.0}, {"date": "2023-09-25", "close": 21.09, "volume": 71962.0}, {"date": "2023-09-26", "close": 20.53, "volume": 32729.0}, {"date": "2023-09-27", "close": 21.37, "volume": 43838.0}, {"date": "2023-09-28", "close": 21.7, "volume": 59280.0}, {"date": "2023-09-29", "close": 21.69, "volume": 25447.0}, {"date": "2023-10-02", "close": 20.74, "volume": 41932.0}, {"date": "2023-10-03", "close": 20.21, "volume": 46576.0}, {"date": "2023-10-04", "close": 20.25, "volume": 21018.0}, {"date": "2023-10-05", "close": 20.41, "volume": 16641.0}, {"date": "2023-10-06", "close": 20.66, "volume": 19026.0}, {"date": "2023-10-09", "close": 20.86, "volume": 19214.0}, {"date": "2023-10-10", "close": 21.32, "volume": 25174.0}, {"date": "2023-10-11", "close": 21.2, "volume": 37702.0}, {"date": "2023-10-12", "close": 21.47, "volume": 17726.0}, {"date": "2023-10-13", "close": 21.49, "volume": 25153.0}, {"date": "2023-10-16", "close": 21.67, "volume": 23970.0}, {"date": "2023-10-17", "close": 21.5, "volume": 29007.0}, {"date": "2023-10-18", "close": 21.33, "volume": 24632.0}, {"date": "2023-10-19", "close": 21.79, "volume": 58097.0}, {"date": "2023-10-20", "close": 21.88, "volume": 30396.0}, {"date": "2023-10-23", "close": 21.9, "volume": 46634.0}, {"date": "2023-10-24", "close": 22.13, "volume": 28845.0}, {"date": "2023-10-25", "close": 21.98, "volume": 51560.0}, {"date": "2023-10-26", "close": 22.12, "volume": 26393.0}, {"date": "2023-10-27", "close": 22.35, "volume": 47178.0}, {"date": "2023-10-30", "close": 22.69, "volume": 67642.0}, {"date": "2023-10-31", "close": 22.76, "volume": 57514.0}, {"date": "2023-11-01", "close": 23.03, "volume": 100892.0}, {"date": "2023-11-02", "close": 22.76, "volume": 79054.0}, {"date": "2023-11-03", "close": 22.5, "volume": 62161.0}, {"date": "2023-11-06", "close": 22.19, "volume": 31849.0}, {"date": "2023-11-07", "close": 21.29, "volume": 64564.0}, {"date": "2023-11-08", "close": 21.25, "volume": 31247.0}, {"date": "2023-11-09", "close": 22.32, "volume": 81953.0}, {"date": "2023-11-10", "close": 21.91, "volume": 42275.0}, {"date": "2023-11-13", "close": 22.33, "volume": 44176.0}, {"date": "2023-11-14", "close": 22.32, "volume": 25600.0}, {"date": "2023-11-15", "close": 22.49, "volume": 20918.0}, {"date": "2023-11-16", "close": 22.23, "volume": 41558.0}, {"date": "2023-11-17", "close": 22.42, "volume": 23776.0}, {"date": "2023-11-20", "close": 22.21, "volume": 48676.0}, {"date": "2023-11-21", "close": 22.26, "volume": 30051.0}, {"date": "2023-11-22", "close": 22.44, "volume": 21950.0}, {"date": "2023-11-24", "close": 22.52, "volume": 7126.0}, {"date": "2023-11-27", "close": 22.71, "volume": 56796.0}, {"date": "2023-11-28", "close": 22.9, "volume": 35961.0}, {"date": "2023-11-29", "close": 23.35, "volume": 59670.0}, {"date": "2023-11-30", "close": 23.73, "volume": 65205.0}, {"date": "2023-12-01", "close": 23.15, "volume": 51482.0}, {"date": "2023-12-04", "close": 23.2, "volume": 34983.0}, {"date": "2023-12-05", "close": 22.93, "volume": 25042.0}, {"date": "2023-12-06", "close": 22.48, "volume": 54109.0}, {"date": "2023-12-07", "close": 22.77, "volume": 54405.0}, {"date": "2023-12-08", "close": 23.15, "volume": 67638.0}, {"date": "2023-12-11", "close": 22.52, "volume": 107163.0}, {"date": "2023-12-12", "close": 22.11, "volume": 43105.0}, {"date": "2023-12-13", "close": 22.68, "volume": 82747.0}, {"date": "2023-12-14", "close": 22.72, "volume": 72701.0}, {"date": "2023-12-15", "close": 21.7, "volume": 288545.0}, {"date": "2023-12-18", "close": 21.9, "volume": 58212.0}, {"date": "2023-12-19", "close": 22.4, "volume": 28721.0}, {"date": "2023-12-20", "close": 22.58, "volume": 56965.0}, {"date": "2023-12-21", "close": 23.18, "volume": 34052.0}, {"date": "2023-12-22", "close": 22.51, "volume": 33593.0}, {"date": "2023-12-26", "close": 22.84, "volume": 27708.0}, {"date": "2023-12-27", "close": 22.84, "volume": 14538.0}, {"date": "2023-12-28", "close": 22.64, "volume": 29332.0}, {"date": "2023-12-29", "close": 22.8, "volume": 31605.0}, {"date": "2024-01-02", "close": 23.46, "volume": 130143.0}, {"date": "2024-01-03", "close": 23.46, "volume": 56386.0}, {"date": "2024-01-04", "close": 23.37, "volume": 68681.0}, {"date": "2024-01-05", "close": 23.57, "volume": 21641.0}, {"date": "2024-01-08", "close": 23.61, "volume": 39177.0}, {"date": "2024-01-09", "close": 23.25, "volume": 39323.0}, {"date": "2024-01-10", "close": 23.17, "volume": 19129.0}, {"date": "2024-01-11", "close": 23.24, "volume": 19987.0}, {"date": "2024-01-12", "close": 23.44, "volume": 16294.0}, {"date": "2024-01-16", "close": 23.36, "volume": 14916.0}, {"date": "2024-01-17", "close": 22.81, "volume": 47394.0}, {"date": "2024-01-18", "close": 22.94, "volume": 24057.0}, {"date": "2024-01-19", "close": 23.04, "volume": 19646.0}, {"date": "2024-01-22", "close": 23.6, "volume": 31124.0}, {"date": "2024-01-23", "close": 23.56, "volume": 40815.0}, {"date": "2024-01-24", "close": 23.48, "volume": 53176.0}, {"date": "2024-01-25", "close": 23.86, "volume": 54993.0}, {"date": "2024-01-26", "close": 24.01, "volume": 47458.0}, {"date": "2024-01-29", "close": 24.03, "volume": 117097.0}, {"date": "2024-01-30", "close": 23.8, "volume": 48918.0}, {"date": "2024-01-31", "close": 23.51, "volume": 53276.0}, {"date": "2024-02-01", "close": 22.52, "volume": 80229.0}, {"date": "2024-02-02", "close": 22.13, "volume": 64468.0}, {"date": "2024-02-05", "close": 21.6, "volume": 128242.0}, {"date": "2024-02-06", "close": 21.8, "volume": 37342.0}, {"date": "2024-02-07", "close": 21.96, "volume": 24907.0}, {"date": "2024-02-08", "close": 22.43, "volume": 56930.0}, {"date": "2024-02-09", "close": 22.34, "volume": 26176.0}, {"date": "2024-02-12", "close": 22.29, "volume": 33187.0}, {"date": "2024-02-13", "close": 21.83, "volume": 29382.0}, {"date": "2024-02-14", "close": 21.7, "volume": 32053.0}, {"date": "2024-02-15", "close": 21.94, "volume": 6488.0}, {"date": "2024-02-16", "close": 21.96, "volume": 34073.0}, {"date": "2024-02-20", "close": 21.78, "volume": 35395.0}, {"date": "2024-02-21", "close": 22.1, "volume": 42882.0}, {"date": "2024-02-22", "close": 21.81, "volume": 33841.0}, {"date": "2024-02-23", "close": 21.8, "volume": 34823.0}, {"date": "2024-02-26", "close": 21.6, "volume": 47962.0}, {"date": "2024-02-27", "close": 21.45, "volume": 89100.0}, {"date": "2024-02-28", "close": 21.3, "volume": 79597.0}, {"date": "2024-02-29", "close": 21.43, "volume": 65958.0}, {"date": "2024-03-01", "close": 21.71, "volume": 34925.0}, {"date": "2024-03-04", "close": 21.66, "volume": 36900.0}, {"date": "2024-03-05", "close": 21.9, "volume": 17901.0}, {"date": "2024-03-06", "close": 22.0, "volume": 23434.0}, {"date": "2024-03-07", "close": 22.21, "volume": 26317.0}, {"date": "2024-03-08", "close": 21.97, "volume": 13437.0}, {"date": "2024-03-11", "close": 21.98, "volume": 22825.0}, {"date": "2024-03-12", "close": 21.85, "volume": 15519.0}, {"date": "2024-03-13", "close": 22.08, "volume": 9124.0}, {"date": "2024-03-14", "close": 22.18, "volume": 16196.0}, {"date": "2024-03-15", "close": 22.44, "volume": 30670.0}, {"date": "2024-03-18", "close": 22.44, "volume": 34554.0}, {"date": "2024-03-19", "close": 22.48, "volume": 7989.0}, {"date": "2024-03-20", "close": 22.62, "volume": 17849.0}, {"date": "2024-03-21", "close": 22.72, "volume": 14071.0}, {"date": "2024-03-22", "close": 22.6, "volume": 20485.0}, {"date": "2024-03-25", "close": 22.77, "volume": 23248.0}, {"date": "2024-03-26", "close": 22.79, "volume": 21363.0}, {"date": "2024-03-27", "close": 22.83, "volume": 13600.0}, {"date": "2024-03-28", "close": 22.79, "volume": 38718.0}, {"date": "2024-04-01", "close": 22.98, "volume": 35085.0}, {"date": "2024-04-02", "close": 23.11, "volume": 15610.0}, {"date": "2024-04-03", "close": 23.0, "volume": 19292.0}, {"date": "2024-04-04", "close": 23.24, "volume": 25385.0}, {"date": "2024-04-05", "close": 22.82, "volume": 18150.0}, {"date": "2024-04-08", "close": 23.05, "volume": 24872.0}, {"date": "2024-04-09", "close": 22.75, "volume": 24838.0}, {"date": "2024-04-10", "close": 22.6, "volume": 34366.0}, {"date": "2024-04-11", "close": 22.63, "volume": 16671.0}, {"date": "2024-04-12", "close": 22.49, "volume": 38190.0}, {"date": "2024-04-15", "close": 22.14, "volume": 30082.0}, {"date": "2024-04-16", "close": 22.26, "volume": 25513.0}, {"date": "2024-04-17", "close": 22.19, "volume": 18634.0}, {"date": "2024-04-18", "close": 22.35, "volume": 10893.0}, {"date": "2024-04-19", "close": 22.58, "volume": 16447.0}, {"date": "2024-04-22", "close": 22.7, "volume": 31049.0}, {"date": "2024-04-23", "close": 23.05, "volume": 51441.0}, {"date": "2024-04-24", "close": 23.09, "volume": 26240.0}, {"date": "2024-04-25", "close": 22.92, "volume": 23658.0}, {"date": "2024-04-26", "close": 23.29, "volume": 36313.0}, {"date": "2024-04-29", "close": 23.28, "volume": 44975.0}, {"date": "2024-04-30", "close": 23.0, "volume": 52889.0}, {"date": "2024-05-01", "close": 22.98, "volume": 62601.0}, {"date": "2024-05-02", "close": 22.66, "volume": 43058.0}, {"date": "2024-05-03", "close": 22.33, "volume": 59186.0}, {"date": "2024-05-06", "close": 22.25, "volume": 42795.0}, {"date": "2024-05-07", "close": 22.03, "volume": 49788.0}, {"date": "2024-05-08", "close": 22.17, "volume": 27747.0}, {"date": "2024-05-09", "close": 21.14, "volume": 116567.0}, {"date": "2024-05-10", "close": 20.24, "volume": 113164.0}, {"date": "2024-05-13", "close": 18.96, "volume": 157010.0}, {"date": "2024-05-14", "close": 19.47, "volume": 68632.0}, {"date": "2024-05-15", "close": 19.54, "volume": 65499.0}, {"date": "2024-05-16", "close": 19.64, "volume": 55125.0}, {"date": "2024-05-17", "close": 19.92, "volume": 62989.0}, {"date": "2024-05-20", "close": 19.91, "volume": 69834.0}, {"date": "2024-05-21", "close": 20.02, "volume": 101686.0}, {"date": "2024-05-22", "close": 19.65, "volume": 58772.0}, {"date": "2024-05-23", "close": 19.54, "volume": 56689.0}, {"date": "2024-05-24", "close": 20.08, "volume": 24038.0}, {"date": "2024-05-28", "close": 19.81, "volume": 28350.0}, {"date": "2024-05-29", "close": 19.71, "volume": 13156.0}, {"date": "2024-05-30", "close": 19.59, "volume": 21620.0}, {"date": "2024-05-31", "close": 20.27, "volume": 41809.0}, {"date": "2024-06-03", "close": 20.66, "volume": 40853.0}, {"date": "2024-06-04", "close": 20.38, "volume": 26455.0}, {"date": "2024-06-05", "close": 20.38, "volume": 21000.0}, {"date": "2024-06-06", "close": 20.3, "volume": 18774.0}, {"date": "2024-06-07", "close": 20.25, "volume": 26466.0}, {"date": "2024-06-10", "close": 20.22, "volume": 11697.0}, {"date": "2024-06-11", "close": 20.12, "volume": 32038.0}, {"date": "2024-06-12", "close": 19.96, "volume": 29469.0}, {"date": "2024-06-13", "close": 19.99, "volume": 32704.0}, {"date": "2024-06-14", "close": 20.21, "volume": 20214.0}, {"date": "2024-06-17", "close": 20.15, "volume": 19622.0}, {"date": "2024-06-18", "close": 20.05, "volume": 26601.0}, {"date": "2024-06-20", "close": 20.04, "volume": 30288.0}, {"date": "2024-06-21", "close": 20.5, "volume": 137256.0}, {"date": "2024-06-24", "close": 20.55, "volume": 64684.0}, {"date": "2024-06-25", "close": 20.06, "volume": 17695.0}, {"date": "2024-06-26", "close": 20.11, "volume": 20345.0}, {"date": "2024-06-27", "close": 19.91, "volume": 16361.0}, {"date": "2024-06-28", "close": 19.85, "volume": 28854.0}, {"date": "2024-07-01", "close": 19.83, "volume": 23927.0}, {"date": "2024-07-02", "close": 19.73, "volume": 23555.0}, {"date": "2024-07-03", "close": 19.71, "volume": 13253.0}, {"date": "2024-07-05", "close": 19.69, "volume": 22421.0}, {"date": "2024-07-08", "close": 19.72, "volume": 18084.0}, {"date": "2024-07-09", "close": 19.82, "volume": 12359.0}, {"date": "2024-07-10", "close": 19.78, "volume": 36526.0}, {"date": "2024-07-11", "close": 19.77, "volume": 16691.0}, {"date": "2024-07-12", "close": 19.69, "volume": 46540.0}, {"date": "2024-07-15", "close": 19.69, "volume": 13114.0}, {"date": "2024-07-16", "close": 19.74, "volume": 30614.0}, {"date": "2024-07-17", "close": 19.71, "volume": 16378.0}, {"date": "2024-07-18", "close": 19.58, "volume": 27648.0}, {"date": "2024-07-19", "close": 19.61, "volume": 21954.0}, {"date": "2024-07-22", "close": 19.56, "volume": 17825.0}, {"date": "2024-07-23", "close": 19.64, "volume": 14610.0}, {"date": "2024-07-24", "close": 19.89, "volume": 37432.0}, {"date": "2024-07-25", "close": 20.16, "volume": 18052.0}, {"date": "2024-07-26", "close": 20.13, "volume": 28520.0}, {"date": "2024-07-29", "close": 20.16, "volume": 17509.0}, {"date": "2024-07-30", "close": 20.13, "volume": 37567.0}, {"date": "2024-07-31", "close": 20.29, "volume": 47317.0}, {"date": "2024-08-01", "close": 20.62, "volume": 92094.0}, {"date": "2024-08-02", "close": 18.99, "volume": 95382.0}, {"date": "2024-08-05", "close": 18.82, "volume": 99138.0}, {"date": "2024-08-06", "close": 18.97, "volume": 30114.0}, {"date": "2024-08-07", "close": 19.21, "volume": 16888.0}, {"date": "2024-08-08", "close": 20.06, "volume": 82806.0}, {"date": "2024-08-09", "close": 19.81, "volume": 52207.0}, {"date": "2024-08-12", "close": 19.71, "volume": 23547.0}, {"date": "2024-08-13", "close": 19.46, "volume": 21733.0}, {"date": "2024-08-14", "close": 19.63, "volume": 41596.0}, {"date": "2024-08-15", "close": 19.73, "volume": 17776.0}, {"date": "2024-08-16", "close": 19.68, "volume": 18792.0}, {"date": "2024-08-19", "close": 19.94, "volume": 30341.0}, {"date": "2024-08-20", "close": 19.87, "volume": 31997.0}, {"date": "2024-08-21", "close": 19.81, "volume": 12740.0}, {"date": "2024-08-22", "close": 19.84, "volume": 22798.0}, {"date": "2024-08-23", "close": 20.6, "volume": 72589.0}, {"date": "2024-08-26", "close": 20.2, "volume": 29518.0}, {"date": "2024-08-27", "close": 20.09, "volume": 11423.0}, {"date": "2024-08-28", "close": 19.83, "volume": 15815.0}, {"date": "2024-08-29", "close": 19.95, "volume": 20997.0}, {"date": "2024-08-30", "close": 19.66, "volume": 73486.0}, {"date": "2024-09-03", "close": 19.18, "volume": 78981.0}, {"date": "2024-09-04", "close": 19.43, "volume": 34491.0}, {"date": "2024-09-05", "close": 19.55, "volume": 17213.0}, {"date": "2024-09-06", "close": 19.8, "volume": 30459.0}, {"date": "2024-09-09", "close": 20.41, "volume": 72541.0}, {"date": "2024-09-10", "close": 20.73, "volume": 57199.0}, {"date": "2024-09-11", "close": 20.59, "volume": 28547.0}, {"date": "2024-09-12", "close": 20.91, "volume": 19088.0}, {"date": "2024-09-13", "close": 20.74, "volume": 42021.0}, {"date": "2024-09-16", "close": 21.12, "volume": 22714.0}, {"date": "2024-09-17", "close": 21.21, "volume": 24805.0}, {"date": "2024-09-18", "close": 21.21, "volume": 23865.0}, {"date": "2024-09-19", "close": 20.97, "volume": 28220.0}, {"date": "2024-09-20", "close": 21.27, "volume": 81243.0}, {"date": "2024-09-23", "close": 20.94, "volume": 21767.0}, {"date": "2024-09-24", "close": 20.74, "volume": 8657.0}, {"date": "2024-09-25", "close": 20.54, "volume": 12218.0}, {"date": "2024-09-26", "close": 20.65, "volume": 13663.0}, {"date": "2024-09-27", "close": 20.7, "volume": 8036.0}, {"date": "2024-09-30", "close": 20.72, "volume": 9957.0}, {"date": "2024-10-01", "close": 21.14, "volume": 25961.0}, {"date": "2024-10-02", "close": 21.04, "volume": 11426.0}, {"date": "2024-10-03", "close": 21.16, "volume": 15826.0}, {"date": "2024-10-04", "close": 21.18, "volume": 10825.0}, {"date": "2024-10-07", "close": 21.48, "volume": 97597.0}, {"date": "2024-10-08", "close": 21.35, "volume": 23738.0}, {"date": "2024-10-09", "close": 21.72, "volume": 31075.0}, {"date": "2024-10-10", "close": 21.85, "volume": 17897.0}, {"date": "2024-10-11", "close": 21.97, "volume": 15462.0}, {"date": "2024-10-14", "close": 21.93, "volume": 13072.0}, {"date": "2024-10-15", "close": 21.71, "volume": 14732.0}, {"date": "2024-10-16", "close": 21.8, "volume": 20819.0}, {"date": "2024-10-17", "close": 21.58, "volume": 17161.0}, {"date": "2024-10-18", "close": 21.1, "volume": 18327.0}, {"date": "2024-10-21", "close": 21.06, "volume": 22105.0}, {"date": "2024-10-22", "close": 21.1, "volume": 24267.0}, {"date": "2024-10-23", "close": 21.01, "volume": 15669.0}, {"date": "2024-10-24", "close": 21.61, "volume": 50907.0}, {"date": "2024-10-25", "close": 21.43, "volume": 12696.0}, {"date": "2024-10-28", "close": 21.36, "volume": 12767.0}, {"date": "2024-10-29", "close": 20.97, "volume": 28015.0}, {"date": "2024-10-30", "close": 21.41, "volume": 41100.0}, {"date": "2024-10-31", "close": 21.34, "volume": 32035.0}, {"date": "2024-11-01", "close": 21.26, "volume": 67055.0}, {"date": "2024-11-04", "close": 20.54, "volume": 26564.0}, {"date": "2024-11-05", "close": 20.26, "volume": 41705.0}, {"date": "2024-11-06", "close": 20.9, "volume": 30995.0}, {"date": "2024-11-07", "close": 20.29, "volume": 26791.0}, {"date": "2024-11-08", "close": 19.69, "volume": 50240.0}, {"date": "2024-11-11", "close": 19.57, "volume": 53325.0}, {"date": "2024-11-12", "close": 20.35, "volume": 85683.0}, {"date": "2024-11-13", "close": 20.2, "volume": 83885.0}, {"date": "2024-11-14", "close": 20.14, "volume": 15817.0}, {"date": "2024-11-15", "close": 20.15, "volume": 15016.0}, {"date": "2024-11-18", "close": 20.0, "volume": 28180.0}, {"date": "2024-11-19", "close": 20.04, "volume": 33161.0}, {"date": "2024-11-20", "close": 19.94, "volume": 21643.0}, {"date": "2024-11-21", "close": 20.22, "volume": 23043.0}, {"date": "2024-11-22", "close": 20.32, "volume": 22304.0}, {"date": "2024-11-25", "close": 20.43, "volume": 35686.0}, {"date": "2024-11-26", "close": 20.26, "volume": 22511.0}, {"date": "2024-11-27", "close": 20.38, "volume": 30334.0}, {"date": "2024-11-29", "close": 20.65, "volume": 18032.0}, {"date": "2024-12-02", "close": 21.3, "volume": 135759.0}, {"date": "2024-12-03", "close": 21.64, "volume": 35152.0}, {"date": "2024-12-04", "close": 21.35, "volume": 22955.0}, {"date": "2024-12-05", "close": 21.47, "volume": 17562.0}, {"date": "2024-12-06", "close": 21.15, "volume": 18557.0}, {"date": "2024-12-09", "close": 20.93, "volume": 46058.0}, {"date": "2024-12-10", "close": 21.4, "volume": 40560.0}, {"date": "2024-12-11", "close": 21.65, "volume": 34444.0}, {"date": "2024-12-12", "close": 21.77, "volume": 47110.0}, {"date": "2024-12-13", "close": 22.21, "volume": 79394.0}, {"date": "2024-12-16", "close": 21.76, "volume": 42559.0}, {"date": "2024-12-17", "close": 21.79, "volume": 38951.0}, {"date": "2024-12-18", "close": 21.53, "volume": 43013.0}, {"date": "2024-12-19", "close": 21.55, "volume": 38334.0}, {"date": "2024-12-20", "close": 21.68, "volume": 37596.0}, {"date": "2024-12-23", "close": 21.58, "volume": 15986.0}, {"date": "2024-12-24", "close": 21.6, "volume": 19133.0}, {"date": "2024-12-26", "close": 21.9, "volume": 25660.0}, {"date": "2024-12-27", "close": 21.82, "volume": 25311.0}, {"date": "2024-12-30", "close": 21.65, "volume": 30100.0}, {"date": "2024-12-31", "close": 22.0, "volume": 25136.0}, {"date": "2025-01-02", "close": 22.23, "volume": 23770.0}, {"date": "2025-01-03", "close": 22.04, "volume": 32522.0}, {"date": "2025-01-06", "close": 21.93, "volume": 17068.0}, {"date": "2025-01-07", "close": 22.03, "volume": 15521.0}, {"date": "2025-01-08", "close": 22.01, "volume": 22305.0}, {"date": "2025-01-10", "close": 22.27, "volume": 46274.0}, {"date": "2025-01-13", "close": 22.43, "volume": 36188.0}, {"date": "2025-01-14", "close": 22.45, "volume": 25067.0}, {"date": "2025-01-15", "close": 22.65, "volume": 41925.0}, {"date": "2025-01-16", "close": 22.81, "volume": 22646.0}, {"date": "2025-01-17", "close": 22.63, "volume": 36550.0}, {"date": "2025-01-21", "close": 22.02, "volume": 52854.0}, {"date": "2025-01-22", "close": 21.88, "volume": 38741.0}, {"date": "2025-01-23", "close": 22.16, "volume": 47776.0}, {"date": "2025-01-24", "close": 22.31, "volume": 24255.0}, {"date": "2025-01-27", "close": 22.63, "volume": 58666.0}, {"date": "2025-01-28", "close": 22.68, "volume": 24762.0}, {"date": "2025-01-29", "close": 22.57, "volume": 59305.0}, {"date": "2025-01-30", "close": 23.18, "volume": 77179.0}, {"date": "2025-01-31", "close": 23.28, "volume": 81653.0}, {"date": "2025-02-03", "close": 22.45, "volume": 63313.0}, {"date": "2025-02-04", "close": 22.75, "volume": 67443.0}, {"date": "2025-02-05", "close": 22.66, "volume": 11057.0}, {"date": "2025-02-06", "close": 22.39, "volume": 12931.0}, {"date": "2025-02-07", "close": 22.5, "volume": 11546.0}, {"date": "2025-02-10", "close": 22.36, "volume": 14400.0}, {"date": "2025-02-11", "close": 22.39, "volume": 15087.0}, {"date": "2025-02-12", "close": 22.37, "volume": 44074.0}, {"date": "2025-02-13", "close": 22.63, "volume": 62116.0}, {"date": "2025-02-14", "close": 22.65, "volume": 14988.0}, {"date": "2025-02-18", "close": 22.75, "volume": 55922.0}, {"date": "2025-02-19", "close": 22.91, "volume": 32502.0}, {"date": "2025-02-20", "close": 23.25, "volume": 24002.0}, {"date": "2025-02-21", "close": 22.87, "volume": 34804.0}, {"date": "2025-02-24", "close": 22.8, "volume": 19680.0}, {"date": "2025-02-25", "close": 22.81, "volume": 17495.0}, {"date": "2025-02-26", "close": 22.84, "volume": 107056.0}, {"date": "2025-02-27", "close": 22.96, "volume": 111893.0}, {"date": "2025-02-28", "close": 23.22, "volume": 113784.0}, {"date": "2025-03-03", "close": 23.73, "volume": 115536.0}, {"date": "2025-03-04", "close": 23.7, "volume": 34861.0}, {"date": "2025-03-05", "close": 23.47, "volume": 27835.0}, {"date": "2025-03-06", "close": 23.32, "volume": 28807.0}, {"date": "2025-03-07", "close": 23.3, "volume": 24776.0}, {"date": "2025-03-10", "close": 23.4, "volume": 65686.0}, {"date": "2025-03-11", "close": 23.49, "volume": 22352.0}, {"date": "2025-03-12", "close": 23.03, "volume": 20918.0}, {"date": "2025-03-13", "close": 23.42, "volume": 28240.0}, {"date": "2025-03-14", "close": 23.46, "volume": 29982.0}, {"date": "2025-03-17", "close": 23.55, "volume": 42565.0}, {"date": "2025-03-18", "close": 23.61, "volume": 24635.0}, {"date": "2025-03-19", "close": 23.61, "volume": 26123.0}, {"date": "2025-03-20", "close": 23.81, "volume": 30976.0}, {"date": "2025-03-21", "close": 23.61, "volume": 110331.0}, {"date": "2025-03-24", "close": 23.84, "volume": 30034.0}, {"date": "2025-03-25", "close": 23.89, "volume": 23663.0}, {"date": "2025-03-26", "close": 24.33, "volume": 51844.0}, {"date": "2025-03-27", "close": 24.22, "volume": 29371.0}, {"date": "2025-03-28", "close": 24.33, "volume": 23793.0}, {"date": "2025-03-31", "close": 24.57, "volume": 60260.0}, {"date": "2025-04-01", "close": 24.94, "volume": 33247.0}, {"date": "2025-04-02", "close": 25.14, "volume": 49134.0}, {"date": "2025-04-03", "close": 24.75, "volume": 35096.0}, {"date": "2025-04-04", "close": 22.38, "volume": 123532.0}, {"date": "2025-04-07", "close": 21.82, "volume": 92877.0}, {"date": "2025-04-08", "close": 21.77, "volume": 49249.0}, {"date": "2025-04-09", "close": 22.32, "volume": 42948.0}, {"date": "2025-04-10", "close": 21.73, "volume": 37258.0}, {"date": "2025-04-11", "close": 22.0, "volume": 29515.0}, {"date": "2025-04-14", "close": 22.46, "volume": 25148.0}, {"date": "2025-04-15", "close": 22.51, "volume": 33683.0}, {"date": "2025-04-16", "close": 23.03, "volume": 28512.0}, {"date": "2025-04-17", "close": 23.03, "volume": 17645.0}, {"date": "2025-04-21", "close": 22.42, "volume": 26095.0}, {"date": "2025-04-22", "close": 23.12, "volume": 15647.0}, {"date": "2025-04-23", "close": 23.63, "volume": 19864.0}, {"date": "2025-04-24", "close": 23.99, "volume": 21476.0}, {"date": "2025-04-25", "close": 23.65, "volume": 24241.0}, {"date": "2025-04-28", "close": 24.11, "volume": 15606.0}, {"date": "2025-04-29", "close": 24.37, "volume": 32750.0}, {"date": "2025-04-30", "close": 23.83, "volume": 31610.0}, {"date": "2025-05-01", "close": 24.2, "volume": 34833.0}, {"date": "2025-05-02", "close": 24.47, "volume": 39590.0}, {"date": "2025-05-05", "close": 23.25, "volume": 53574.0}, {"date": "2025-05-06", "close": 22.83, "volume": 23477.0}, {"date": "2025-05-07", "close": 22.8, "volume": 17766.0}, {"date": "2025-05-08", "close": 22.26, "volume": 45234.0}, {"date": "2025-05-09", "close": 21.94, "volume": 37749.0}, {"date": "2025-05-12", "close": 21.57, "volume": 42218.0}, {"date": "2025-05-13", "close": 22.16, "volume": 22495.0}, {"date": "2025-05-14", "close": 23.2, "volume": 37249.0}, {"date": "2025-05-15", "close": 23.48, "volume": 42947.0}, {"date": "2025-05-16", "close": 23.21, "volume": 19170.0}, {"date": "2025-05-19", "close": 22.89, "volume": 30940.0}, {"date": "2025-05-20", "close": 22.8, "volume": 12730.0}, {"date": "2025-05-21", "close": 22.57, "volume": 22253.0}, {"date": "2025-05-22", "close": 22.51, "volume": 12202.0}, {"date": "2025-05-23", "close": 22.56, "volume": 15203.0}, {"date": "2025-05-27", "close": 22.77, "volume": 13089.0}, {"date": "2025-05-28", "close": 22.22, "volume": 26961.0}, {"date": "2025-05-29", "close": 22.07, "volume": 29616.0}, {"date": "2025-05-30", "close": 21.59, "volume": 27853.0}, {"date": "2025-06-02", "close": 21.65, "volume": 22629.0}, {"date": "2025-06-03", "close": 21.83, "volume": 13955.0}, {"date": "2025-06-04", "close": 21.73, "volume": 32715.0}, {"date": "2025-06-05", "close": 21.91, "volume": 19427.0}, {"date": "2025-06-06", "close": 21.91, "volume": 13756.0}, {"date": "2025-06-09", "close": 21.78, "volume": 23605.0}, {"date": "2025-06-10", "close": 21.87, "volume": 9945.0}, {"date": "2025-06-11", "close": 21.86, "volume": 24924.0}, {"date": "2025-06-12", "close": 22.14, "volume": 19641.0}, {"date": "2025-06-13", "close": 21.91, "volume": 36647.0}, {"date": "2025-06-16", "close": 21.64, "volume": 28251.0}, {"date": "2025-06-17", "close": 21.56, "volume": 22765.0}, {"date": "2025-06-18", "close": 21.5, "volume": 29427.0}, {"date": "2025-06-20", "close": 21.16, "volume": 66888.0}, {"date": "2025-06-23", "close": 21.41, "volume": 16153.0}, {"date": "2025-06-24", "close": 21.33, "volume": 13656.0}, {"date": "2025-06-25", "close": 20.89, "volume": 26751.0}, {"date": "2025-06-26", "close": 21.14, "volume": 18380.0}, {"date": "2025-06-27", "close": 20.9, "volume": 46053.0}, {"date": "2025-06-30", "close": 20.92, "volume": 31888.0}, {"date": "2025-07-01", "close": 20.87, "volume": 13332.0}, {"date": "2025-07-02", "close": 21.0, "volume": 18596.0}, {"date": "2025-07-03", "close": 20.735, "volume": 23891.0}, {"date": "2025-07-07", "close": 20.7, "volume": 18396.0}, {"date": "2025-07-08", "close": 20.84, "volume": 13635.0}, {"date": "2025-07-09", "close": 20.85, "volume": 47467.0}, {"date": "2025-07-10", "close": 20.72, "volume": 26910.0}, {"date": "2025-07-11", "close": 20.71, "volume": 16119.0}, {"date": "2025-07-14", "close": 20.75, "volume": 11867.0}, {"date": "2025-07-15", "close": 20.68, "volume": 16634.0}, {"date": "2025-07-16", "close": 20.53, "volume": 37283.0}, {"date": "2025-07-17", "close": 21.06, "volume": 45895.0}, {"date": "2025-07-18", "close": 21.22, "volume": 39096.0}, {"date": "2025-07-21", "close": 21.07, "volume": 29934.0}, {"date": "2025-07-22", "close": 21.2, "volume": 11814.0}, {"date": "2025-07-23", "close": 21.66, "volume": 21290.0}, {"date": "2025-07-24", "close": 22.12, "volume": 31441.0}, {"date": "2025-07-25", "close": 22.18, "volume": 24585.0}, {"date": "2025-07-28", "close": 22.16, "volume": 20954.0}, {"date": "2025-07-29", "close": 22.22, "volume": 34783.0}, {"date": "2025-07-30", "close": 21.88, "volume": 43517.0}, {"date": "2025-07-31", "close": 21.5, "volume": 42212.0}, {"date": "2025-08-01", "close": 21.55, "volume": 78528.0}, {"date": "2025-08-04", "close": 19.98, "volume": 97856.0}, {"date": "2025-08-05", "close": 20.05, "volume": 50356.0}, {"date": "2025-08-06", "close": 20.08, "volume": 19303.0}, {"date": "2025-08-07", "close": 20.17, "volume": 24225.0}, {"date": "2025-08-08", "close": 20.32, "volume": 49767.0}, {"date": "2025-08-11", "close": 19.62, "volume": 69221.0}, {"date": "2025-08-12", "close": 20.46, "volume": 51510.0}, {"date": "2025-08-13", "close": 20.7, "volume": 74103.0}, {"date": "2025-08-14", "close": 20.82, "volume": 37846.0}, {"date": "2025-08-15", "close": 20.29, "volume": 63698.0}, {"date": "2025-08-18", "close": 20.44, "volume": 12813.0}, {"date": "2025-08-19", "close": 20.47, "volume": 10082.0}, {"date": "2025-08-20", "close": 20.61, "volume": 14150.0}, {"date": "2025-08-21", "close": 20.89, "volume": 13595.0}, {"date": "2025-08-22", "close": 21.09, "volume": 22523.0}, {"date": "2025-08-25", "close": 21.01, "volume": 10882.0}, {"date": "2025-08-26", "close": 21.01, "volume": 28433.0}, {"date": "2025-08-27", "close": 20.83, "volume": 16965.0}, {"date": "2025-08-28", "close": 20.96, "volume": 20726.0}, {"date": "2025-08-29", "close": 20.81, "volume": 26243.0}, {"date": "2025-09-02", "close": 20.71, "volume": 25223.0}, {"date": "2025-09-03", "close": 20.8, "volume": 30978.0}, {"date": "2025-09-04", "close": 21.0, "volume": 17610.0}, {"date": "2025-09-05", "close": 20.56, "volume": 18994.0}, {"date": "2025-09-08", "close": 20.45, "volume": 60878.0}, {"date": "2025-09-09", "close": 20.47, "volume": 18640.0}, {"date": "2025-09-10", "close": 20.45, "volume": 26714.0}, {"date": "2025-09-11", "close": 20.53, "volume": 17587.0}, {"date": "2025-09-12", "close": 20.31, "volume": 18222.0}, {"date": "2025-09-15", "close": 21.0, "volume": 62268.0}, {"date": "2025-09-16", "close": 21.15, "volume": 29202.0}, {"date": "2025-09-17", "close": 21.07, "volume": 29600.0}, {"date": "2025-09-18", "close": 21.37, "volume": 29203.0}, {"date": "2025-09-19", "close": 21.01, "volume": 68454.0}, {"date": "2025-09-22", "close": 21.03, "volume": 22017.0}, {"date": "2025-09-23", "close": 21.12, "volume": 13658.0}, {"date": "2025-09-24", "close": 21.17, "volume": 17990.0}, {"date": "2025-09-25", "close": 21.5, "volume": 27471.0}, {"date": "2025-09-26", "close": 21.39, "volume": 13184.0}, {"date": "2025-09-29", "close": 21.21, "volume": 11833.0}, {"date": "2025-09-30", "close": 21.03, "volume": 21162.0}, {"date": "2025-10-01", "close": 20.84, "volume": 27150.0}, {"date": "2025-10-02", "close": 20.36, "volume": 71732.0}, {"date": "2025-10-03", "close": 20.37, "volume": 25936.0}, {"date": "2025-10-06", "close": 20.35, "volume": 28535.0}, {"date": "2025-10-07", "close": 20.17, "volume": 33656.0}, {"date": "2025-10-08", "close": 20.17, "volume": 25752.0}, {"date": "2025-10-09", "close": 19.88, "volume": 48616.0}, {"date": "2025-10-10", "close": 19.77, "volume": 41352.0}, {"date": "2025-10-13", "close": 19.93, "volume": 21248.0}, {"date": "2025-10-14", "close": 20.05, "volume": 27044.0}, {"date": "2025-10-15", "close": 19.96, "volume": 38535.0}, {"date": "2025-10-16", "close": 19.88, "volume": 22881.0}, {"date": "2025-10-17", "close": 19.99, "volume": 10444.0}, {"date": "2025-10-20", "close": 20.14, "volume": 31090.0}, {"date": "2025-10-21", "close": 19.98, "volume": 9728.0}, {"date": "2025-10-22", "close": 20.34, "volume": 29060.0}, {"date": "2025-10-23", "close": 20.79, "volume": 51084.0}, {"date": "2025-10-24", "close": 21.09, "volume": 27603.0}, {"date": "2025-10-27", "close": 21.12, "volume": 28161.0}, {"date": "2025-10-28", "close": 20.91, "volume": 24621.0}, {"date": "2025-10-29", "close": 20.6, "volume": 34743.0}, {"date": "2025-10-30", "close": 20.78, "volume": 24401.0}, {"date": "2025-10-31", "close": 21.18, "volume": 93717.0}, {"date": "2025-11-03", "close": 20.27, "volume": 35666.0}, {"date": "2025-11-04", "close": 20.04, "volume": 25762.0}, {"date": "2025-11-05", "close": 20.04, "volume": 56310.0}, {"date": "2025-11-06", "close": 20.53, "volume": 21728.0}, {"date": "2025-11-07", "close": 20.7, "volume": 19099.0}, {"date": "2025-11-10", "close": 20.78, "volume": 19132.0}, {"date": "2025-11-11", "close": 20.72, "volume": 23051.0}, {"date": "2025-11-12", "close": 20.97, "volume": 40868.0}, {"date": "2025-11-13", "close": 20.92, "volume": 34255.0}, {"date": "2025-11-14", "close": 21.15, "volume": 20235.0}, {"date": "2025-11-17", "close": 21.05, "volume": 23146.0}, {"date": "2025-11-18", "close": 21.03, "volume": 8248.0}, {"date": "2025-11-19", "close": 20.64, "volume": 69971.0}, {"date": "2025-11-20", "close": 20.52, "volume": 10514.0}, {"date": "2025-11-21", "close": 20.81, "volume": 12517.0}, {"date": "2025-11-24", "close": 20.3, "volume": 19778.0}, {"date": "2025-11-25", "close": 20.49, "volume": 15048.0}, {"date": "2025-11-26", "close": 20.39, "volume": 26621.0}, {"date": "2025-11-28", "close": 20.4, "volume": 9677.0}, {"date": "2025-12-01", "close": 20.78, "volume": 17657.0}, {"date": "2025-12-02", "close": 20.54, "volume": 9724.0}, {"date": "2025-12-03", "close": 20.6, "volume": 8520.0}, {"date": "2025-12-04", "close": 20.65, "volume": 37178.0}, {"date": "2025-12-05", "close": 20.5, "volume": 25503.0}, {"date": "2025-12-08", "close": 20.42, "volume": 12931.0}, {"date": "2025-12-09", "close": 20.57, "volume": 14509.0}, {"date": "2025-12-10", "close": 20.71, "volume": 28356.0}, {"date": "2025-12-11", "close": 20.76, "volume": 33574.0}, {"date": "2025-12-12", "close": 20.86, "volume": 16333.0}, {"date": "2025-12-15", "close": 20.76, "volume": 28351.0}, {"date": "2025-12-16", "close": 20.68, "volume": 36623.0}, {"date": "2025-12-17", "close": 20.74, "volume": 19859.0}, {"date": "2025-12-18", "close": 21.02, "volume": 29648.0}, {"date": "2025-12-19", "close": 20.5, "volume": 42798.0}, {"date": "2025-12-22", "close": 20.74, "volume": 21230.0}, {"date": "2025-12-23", "close": 20.82, "volume": 14255.0}, {"date": "2025-12-24", "close": 20.85, "volume": 3589.0}, {"date": "2025-12-26", "close": 20.85, "volume": 23108.0}, {"date": "2025-12-29", "close": 20.77, "volume": 21126.0}, {"date": "2025-12-30", "close": 20.51, "volume": 31273.0}, {"date": "2025-12-31", "close": 20.6, "volume": 59072.0}, {"date": "2026-01-02", "close": 20.62, "volume": 14155.0}, {"date": "2026-01-05", "close": 20.92, "volume": 28218.0}, {"date": "2026-01-06", "close": 20.67, "volume": 37439.0}, {"date": "2026-01-07", "close": 20.8, "volume": 19417.0}, {"date": "2026-01-08", "close": 20.98, "volume": 20878.0}, {"date": "2026-01-09", "close": 21.03, "volume": 12818.0}, {"date": "2026-01-12", "close": 20.97, "volume": 37323.0}, {"date": "2026-01-13", "close": 21.41, "volume": 12494.0}, {"date": "2026-01-14", "close": 21.63, "volume": 17840.0}, {"date": "2026-01-15", "close": 21.51, "volume": 25113.0}, {"date": "2026-01-16", "close": 21.8, "volume": 24876.0}, {"date": "2026-01-20", "close": 22.0, "volume": 55071.0}, {"date": "2026-01-21", "close": 22.24, "volume": 15436.0}, {"date": "2026-01-22", "close": 22.53, "volume": 36467.0}, {"date": "2026-01-23", "close": 22.52, "volume": 23410.0}, {"date": "2026-01-26", "close": 22.77, "volume": 24907.0}, {"date": "2026-01-27", "close": 22.61, "volume": 26977.0}, {"date": "2026-01-28", "close": 22.56, "volume": 34400.0}, {"date": "2026-01-29", "close": 22.77, "volume": 22180.0}, {"date": "2026-01-30", "close": 22.55, "volume": 53959.0}, {"date": "2026-02-02", "close": 22.02, "volume": 36043.0}, {"date": "2026-02-03", "close": 22.1, "volume": 18416.0}, {"date": "2026-02-04", "close": 22.21, "volume": 16688.0}, {"date": "2026-02-05", "close": 22.18, "volume": 15120.0}, {"date": "2026-02-06", "close": 21.96, "volume": 21909.0}, {"date": "2026-02-09", "close": 22.07, "volume": 17363.0}, {"date": "2026-02-10", "close": 22.33, "volume": 22059.0}, {"date": "2026-02-11", "close": 22.99, "volume": 60487.0}, {"date": "2026-02-12", "close": 22.7, "volume": 48399.0}, {"date": "2026-02-13", "close": 23.16, "volume": 29136.0}, {"date": "2026-02-17", "close": 22.57, "volume": 48670.0}, {"date": "2026-02-18", "close": 22.31, "volume": 31286.0}, {"date": "2026-02-19", "close": 22.02, "volume": 61874.0}, {"date": "2026-02-20", "close": 21.32, "volume": 61439.0}, {"date": "2026-02-23", "close": 20.78, "volume": 119724.0}, {"date": "2026-02-24", "close": 20.28, "volume": 111721.0}, {"date": "2026-02-25", "close": 19.78, "volume": 354851.0}, {"date": "2026-02-26", "close": 20.27, "volume": 263906.0}, {"date": "2026-02-27", "close": 20.18, "volume": 340436.0}, {"date": "2026-03-02", "close": 20.59, "volume": 21607.0}, {"date": "2026-03-03", "close": 20.87, "volume": 40684.0}, {"date": "2026-03-04", "close": 21.34, "volume": 40650.0}, {"date": "2026-03-05", "close": 21.85, "volume": 38618.0}, {"date": "2026-03-06", "close": 22.47, "volume": 52886.0}, {"date": "2026-03-09", "close": 22.38, "volume": 67755.0}, {"date": "2026-03-10", "close": 21.96, "volume": 44359.0}, {"date": "2026-03-11", "close": 21.86, "volume": 21004.0}, {"date": "2026-03-12", "close": 22.17, "volume": 19449.0}, {"date": "2026-03-13", "close": 21.75, "volume": 43189.0}, {"date": "2026-03-16", "close": 21.47, "volume": 47205.0}, {"date": "2026-03-17", "close": 21.82, "volume": 34811.0}, {"date": "2026-03-18", "close": 21.92, "volume": 29724.0}, {"date": "2026-03-19", "close": 21.91, "volume": 16573.0}, {"date": "2026-03-20", "close": 22.06, "volume": 45233.0}, {"date": "2026-03-23", "close": 21.77, "volume": 90382.0}, {"date": "2026-03-24", "close": 21.78, "volume": 13293.0}, {"date": "2026-03-25", "close": 21.67, "volume": 22500.0}, {"date": "2026-03-26", "close": 21.65, "volume": 20982.0}, {"date": "2026-03-27", "close": 21.54, "volume": 28159.0}, {"date": "2026-03-30", "close": 20.57, "volume": 114684.0}, {"date": "2026-03-31", "close": 20.78, "volume": 20589.0}, {"date": "2026-04-01", "close": 20.88, "volume": 18045.0}, {"date": "2026-04-02", "close": 20.84, "volume": 29185.0}, {"date": "2026-04-06", "close": 20.84, "volume": 51813.0}, {"date": "2026-04-07", "close": 20.93, "volume": 20396.0}, {"date": "2026-04-08", "close": 21.5, "volume": 52415.0}, {"date": "2026-04-09", "close": 21.26, "volume": 23987.0}, {"date": "2026-04-10", "close": 21.5, "volume": 19082.0}, {"date": "2026-04-13", "close": 21.16, "volume": 31347.0}, {"date": "2026-04-14", "close": 21.18, "volume": 22485.0}, {"date": "2026-04-15", "close": 21.29, "volume": 13965.0}, {"date": "2026-04-16", "close": 20.99, "volume": 43235.0}, {"date": "2026-04-17", "close": 21.11, "volume": 36679.0}, {"date": "2026-04-20", "close": 21.28, "volume": 24659.0}, {"date": "2026-04-21", "close": 21.12, "volume": 32505.0}, {"date": "2026-04-22", "close": 20.96, "volume": 18785.0}, {"date": "2026-04-23", "close": 20.87, "volume": 39560.0}, {"date": "2026-04-24", "close": 20.87, "volume": 30134.0}, {"date": "2026-04-27", "close": 21.12, "volume": 24024.0}, {"date": "2026-04-28", "close": 21.12, "volume": 44172.0}, {"date": "2026-04-29", "close": 21.09, "volume": 50340.0}, {"date": "2026-04-30", "close": 21.22, "volume": 53144.0}, {"date": "2026-05-01", "close": 21.27, "volume": 117138.0}, {"date": "2026-05-04", "close": 20.75, "volume": 39325.0}, {"date": "2026-05-05", "close": 20.87, "volume": 46641.0}, {"date": "2026-05-06", "close": 20.72, "volume": 67769.0}, {"date": "2026-05-07", "close": 21.32, "volume": 67848.0}, {"date": "2026-05-08", "close": 21.68, "volume": 39859.0}, {"date": "2026-05-11", "close": 22.67, "volume": 67905.0}, {"date": "2026-05-12", "close": 22.2, "volume": 25263.0}, {"date": "2026-05-13", "close": 22.67, "volume": 61371.0}, {"date": "2026-05-14", "close": 22.73, "volume": 86968.0}, {"date": "2026-05-15", "close": 23.01, "volume": 60786.0}, {"date": "2026-05-18", "close": 22.71, "volume": 38942.0}, {"date": "2026-05-19", "close": 22.96, "volume": 75800.0}, {"date": "2026-05-20", "close": 22.51, "volume": 39534.0}, {"date": "2026-05-21", "close": 22.67, "volume": 25286.0}, {"date": "2026-05-22", "close": 22.69, "volume": 44760.0}, {"date": "2026-05-26", "close": 22.76, "volume": 55801.0}, {"date": "2026-05-27", "close": 22.53, "volume": 43208.0}, {"date": "2026-05-28", "close": 22.07, "volume": 65417.0}, {"date": "2026-05-29", "close": 21.62, "volume": 35599.0}, {"date": "2026-06-01", "close": 21.93, "volume": 91021.0}, {"date": "2026-06-02", "close": 21.94, "volume": 45502.0}, {"date": "2026-06-03", "close": 21.89, "volume": 22225.0}, {"date": "2026-06-04", "close": 21.76, "volume": 57000.0}, {"date": "2026-06-05", "close": 22.1, "volume": 45069.0}, {"date": "2026-06-08", "close": 22.37, "volume": 51034.0}, {"date": "2026-06-09", "close": 22.02, "volume": 69611.0}, {"date": "2026-06-10", "close": 22.46, "volume": 53685.0}, {"date": "2026-06-11", "close": 22.38, "volume": 29535.0}, {"date": "2026-06-12", "close": 22.5, "volume": 80039.0}, {"date": "2026-06-15", "close": 21.86, "volume": 55942.0}, {"date": "2026-06-16", "close": 21.76, "volume": 41520.0}, {"date": "2026-06-17", "close": 21.46, "volume": 38698.0}, {"date": "2026-06-18", "close": 22.02, "volume": 78488.0}, {"date": "2026-06-22", "close": 21.64, "volume": 29474.0}, {"date": "2026-06-23", "close": 21.97, "volume": 47648.0}, {"date": "2026-06-24", "close": 21.78, "volume": 41560.0}, {"date": "2026-06-25", "close": 22.36, "volume": 41939.0}, {"date": "2026-06-26", "close": 22.27, "volume": 12898.0}, {"date": "2026-06-29", "close": 22.44, "volume": 28823.0}, {"date": "2026-06-30", "close": 22.42, "volume": 20644.0}, {"date": "2026-07-01", "close": 22.32, "volume": 15921.0}, {"date": "2026-07-02", "close": 22.52, "volume": 17407.0}, {"date": "2026-07-06", "close": 22.48, "volume": 20153.0}, {"date": "2026-07-07", "close": 22.57, "volume": 25110.0}, {"date": "2026-07-08", "close": 22.66, "volume": 26727.0}, {"date": "2026-07-09", "close": 22.49, "volume": 10773.0}, {"date": "2026-07-10", "close": 22.48, "volume": 12989.0}, {"date": "2026-07-13", "close": 22.6, "volume": 26181.0}, {"date": "2026-07-14", "close": 22.47, "volume": 24933.0}, {"date": "2026-07-15", "close": 22.41, "volume": 17841.0}, {"date": "2026-07-16", "close": 22.45, "volume": 38511.0}, {"date": "2026-07-17", "close": 22.44, "volume": 40123.0}, {"date": "2026-07-20", "close": 22.0, "volume": 29053.0}, {"date": "2026-07-21", "close": 21.99, "volume": 31590.0}, {"date": "2026-07-22", "close": 22.05, "volume": 26298.0}, {"date": "2026-07-23", "close": 21.92, "volume": 19329.0}, {"date": "2026-07-24", "close": 21.76, "volume": 23093.0}, {"date": "2026-07-27", "close": 21.97, "volume": 28801.0}, {"date": "2026-07-28", "close": 21.99, "volume": 32504.0}, {"date": "2026-07-29", "close": 21.86, "volume": 63420.0}, {"date": "2026-07-30", "close": 21.78, "volume": 36785.0}, {"date": "2026-07-31", "close": 22.21, "volume": 113865.0}, {"date": "2026-08-03", "close": 21.25, "volume": 72731.0}, {"date": "2026-08-04", "close": 21.47, "volume": 30880.0}, {"date": "2026-08-05", "close": 21.22, "volume": 9281.0}, {"date": "2026-08-06", "close": 21.7, "volume": 29338.0}, {"date": "2026-08-07", "close": 21.41, "volume": 41400.0}], "refreshing": true}