{"ticker": "CARE", "overview": {"cik": "1829576", "ticker": "CARE", "name": "Carter Bankshares, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001829576-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001299386-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001324", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001578180-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001825274-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001829576-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829576-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829576-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001305347-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825274-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825282-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825575-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001381258-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825266-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001363527-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001829576-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001829576-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001829576-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001381258-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001825274-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001829238-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001829576-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001829238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001826160-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "CARE", "has_prices": true, "as_of": "2026-09-18", "last": 30.79, "prev_close": 30.47, "change": 0.3200000000000003, "change_pct": 0.010502133245815566, "session_volume": 875587.0, "vwap_5": 30.79631670894128, "vwap_20": 31.20845102843417, "vwap_60": 32.75264989257186, "vwap_250": 27.165434174838158, "high_52w": 35.72, "low_52w": 16.96, "avg_volume_20": 272494.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000052", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. raises a passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0001767803-26-000052-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001324", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. moves to a 4.95% passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0002100119-26-001324-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001767803-26-000044", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. moves to a 6.78% passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0001767803-26-000044-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000285", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. crosses 5% of CARE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0002100119-26-000285-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0001767803-26-000052", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. raises a passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0001767803-26-000052-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001324", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. moves to a 4.95% passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0002100119-26-001324-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001767803-26-000044", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. moves to a 6.78% passive stake in CARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0001767803-26-000044-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000285", "src": "13DG", "ticker": "CARE", "cik": "1829576", "company": "Carter Bankshares, Inc.", "company_raw": "Carter Bankshares, Inc.", "who": "Carter Bankshares, Inc.", "who_key": "Carter Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Carter Bankshares, Inc. crosses 5% of CARE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1829576/0002100119-26-000285-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Carter Bankshares, Inc. - Common Stock", "new_value": "Carter Bankshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829576", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829576", "applied": 1, "detected_at": "2026-09-10T23:38:18.639352"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001829576-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001299386-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001324", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001578180-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001825274-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001829576-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829576-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829576-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001305347-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825274-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825282-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825575-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001381258-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001825266-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001363527-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001829576-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001829576-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001829576-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001381258-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001825274-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001829238-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001829576-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001829238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001826160-26-000004", "price_sensitive": false}], "performance": {"ticker": "CARE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 13.35, "volume": 2669.0}, {"date": "2016-09-20", "close": 13.35, "volume": 8249.0}, {"date": "2016-09-21", "close": 13.32, "volume": 5113.0}, {"date": "2016-09-22", "close": 13.32, "volume": null}, {"date": "2016-09-23", "close": 13.28, "volume": 10060.0}, {"date": "2016-09-26", "close": 13.13, "volume": 16529.0}, {"date": "2016-09-27", "close": 13.03, "volume": 4572.0}, {"date": "2016-09-28", "close": 13.05, "volume": 9919.0}, {"date": "2016-09-29", "close": 13.02, "volume": 11802.0}, {"date": "2016-09-30", "close": 13.15, "volume": 4600.0}, {"date": "2016-10-03", "close": 13.15, "volume": null}, {"date": "2016-10-04", "close": 13.299, "volume": 31265.0}, {"date": "2016-10-05", "close": 13.1, "volume": 7271.0}, {"date": "2016-10-06", "close": 13.35, "volume": 23512.0}, {"date": "2016-10-07", "close": 13.4, "volume": 1300.0}, {"date": "2016-10-10", "close": 13.35, "volume": 12125.0}, {"date": "2016-10-11", "close": 13.3, "volume": 1052.0}, {"date": "2016-10-12", "close": 13.3, "volume": null}, {"date": "2016-10-13", "close": 13.2, "volume": 37792.0}, {"date": "2016-10-14", "close": 13.08, "volume": 3333.0}, {"date": "2016-10-17", "close": 13.08, "volume": null}, {"date": "2016-10-18", "close": 13.13, "volume": 6108.0}, {"date": "2016-10-19", "close": 13.1, "volume": 7028.0}, {"date": "2016-10-20", "close": 12.72, "volume": 63656.0}, {"date": "2016-10-21", "close": 12.2, "volume": 532533.0}, {"date": "2016-10-24", "close": 12.24, "volume": 248158.0}, {"date": "2016-10-25", "close": 12.11, "volume": 98962.0}, {"date": "2016-10-26", "close": 12.03, "volume": 73197.0}, {"date": "2016-10-27", "close": 11.99, "volume": 137975.0}, {"date": "2016-10-28", "close": 12.05, "volume": 25047.0}, {"date": "2016-10-31", "close": 12.18, "volume": 20466.0}, {"date": "2016-11-01", "close": 12.25, "volume": 47500.0}, {"date": "2016-11-02", "close": 12.35, "volume": 2432.0}, {"date": "2016-11-03", "close": 12.45, "volume": 95846.0}, {"date": "2016-11-04", "close": 12.45, "volume": 5650.0}, {"date": "2016-11-07", "close": 12.35, "volume": 4925.0}, {"date": "2016-11-08", "close": 12.33, "volume": 7884.0}, {"date": "2016-11-09", "close": 12.39, "volume": 126718.0}, {"date": "2016-11-10", "close": 12.75, "volume": 15200.0}, {"date": "2016-11-11", "close": 12.55, "volume": 1244.0}, {"date": "2016-11-14", "close": 12.75, "volume": 5215.0}, {"date": "2016-11-15", "close": 13.0, "volume": 13689.0}, {"date": "2016-11-16", "close": 13.0, "volume": null}, {"date": "2016-11-17", "close": 12.8, "volume": 5342.0}, {"date": "2016-11-18", "close": 12.95, "volume": 6225.0}, {"date": "2016-11-21", "close": 12.75, "volume": 1710.0}, {"date": "2016-11-22", "close": 12.989, "volume": 3850.0}, {"date": "2016-11-23", "close": 12.73, "volume": 599882.0}, {"date": "2016-11-25", "close": 12.77, "volume": 400.0}, {"date": "2016-11-28", "close": 12.78, "volume": 2258.0}, {"date": "2016-11-29", "close": 13.25, "volume": 5887.0}, {"date": "2016-11-30", "close": 13.101, "volume": 2550.0}, {"date": "2016-12-01", "close": 13.1, "volume": 750.0}, {"date": "2016-12-02", "close": 13.05, "volume": 5646.0}, {"date": "2016-12-05", "close": 13.06, "volume": 1537.0}, {"date": "2016-12-06", "close": 13.149, "volume": 11076.0}, {"date": "2016-12-07", "close": 13.15, "volume": 4702.0}, {"date": "2016-12-08", "close": 13.3, "volume": 5132.0}, {"date": "2016-12-09", "close": 13.271, "volume": 14287.0}, {"date": "2016-12-12", "close": 13.2, "volume": 550.0}, {"date": "2016-12-13", "close": 13.1, "volume": 20880.0}, {"date": "2016-12-14", "close": 13.1399, "volume": 2516.0}, {"date": "2016-12-15", "close": 13.25, "volume": 15111.0}, {"date": "2016-12-16", "close": 13.02, "volume": 25107.0}, {"date": "2016-12-19", "close": 13.0, "volume": 49106.0}, {"date": "2016-12-20", "close": 13.001, "volume": 9555.0}, {"date": "2016-12-21", "close": 13.0, "volume": 6884.0}, {"date": "2016-12-22", "close": 13.001, "volume": 8200.0}, {"date": "2016-12-23", "close": 13.011, "volume": 7540.0}, {"date": "2016-12-27", "close": 13.1092, "volume": 38978.0}, {"date": "2016-12-28", "close": 13.3, "volume": 6571.0}, {"date": "2016-12-29", "close": 13.06, "volume": 4000.0}, {"date": "2016-12-30", "close": 13.29, "volume": 7514.0}, {"date": "2017-01-03", "close": 13.196, "volume": 13821.0}, {"date": "2017-01-04", "close": 13.2, "volume": 1250.0}, {"date": "2017-01-05", "close": 13.25, "volume": 29928.0}, {"date": "2017-01-06", "close": 13.25, "volume": 1000.0}, {"date": "2017-01-09", "close": 13.35, "volume": 17498.0}, {"date": "2017-01-10", "close": 13.301, "volume": 1888.0}, {"date": "2017-01-11", "close": 13.6, "volume": 52988.0}, {"date": "2017-01-12", "close": 14.6, "volume": 68639.0}, {"date": "2017-01-13", "close": 14.85, "volume": 86636.0}, {"date": "2017-01-17", "close": 15.02, "volume": 207823.0}, {"date": "2017-01-18", "close": 15.14, "volume": 46981.0}, {"date": "2017-01-19", "close": 15.29, "volume": 62311.0}, {"date": "2017-01-20", "close": 15.4, "volume": 3684.0}, {"date": "2017-01-23", "close": 15.4, "volume": 7950.0}, {"date": "2017-01-24", "close": 15.42, "volume": 36644.0}, {"date": "2017-01-25", "close": 15.449, "volume": 2950.0}, {"date": "2017-01-26", "close": 15.36, "volume": 66140.0}, {"date": "2017-01-27", "close": 15.55, "volume": 37834.0}, {"date": "2017-01-30", "close": 15.6, "volume": 8946.0}, {"date": "2017-01-31", "close": 15.43, "volume": 8368.0}, {"date": "2017-02-01", "close": 15.451, "volume": 19795.0}, {"date": "2017-02-02", "close": 15.6, "volume": 24099.0}, {"date": "2017-02-03", "close": 15.59, "volume": 5491.0}, {"date": "2017-02-06", "close": 15.4, "volume": 45472.0}, {"date": "2017-02-07", "close": 15.6, "volume": 7320.0}, {"date": "2017-02-08", "close": 15.45, "volume": 8346.0}, {"date": "2017-02-09", "close": 15.45, "volume": null}, {"date": "2017-02-10", "close": 15.75, "volume": 17137.0}, {"date": "2017-02-13", "close": 15.75, "volume": 4259.0}, {"date": "2017-02-14", "close": 15.76, "volume": 11354.0}, {"date": "2017-02-15", "close": 15.7, "volume": 128851.0}, {"date": "2017-02-16", "close": 15.73, "volume": 43494.0}, {"date": "2017-02-17", "close": 15.6, "volume": 23322.0}, {"date": "2017-02-21", "close": 15.7, "volume": 10210.0}, {"date": "2017-02-22", "close": 15.5, "volume": 47788.0}, {"date": "2017-02-23", "close": 15.6, "volume": 45378.0}, {"date": "2017-02-24", "close": 15.69, "volume": 33197.0}, {"date": "2017-02-27", "close": 15.73, "volume": 15750.0}, {"date": "2017-02-28", "close": 15.65, "volume": 23100.0}, {"date": "2017-03-01", "close": 15.675, "volume": 8815.0}, {"date": "2017-03-02", "close": 15.69, "volume": 39096.0}, {"date": "2017-03-03", "close": 15.65, "volume": 24454.0}, {"date": "2017-03-06", "close": 15.6115, "volume": 70364.0}, {"date": "2017-03-07", "close": 15.35, "volume": 158831.0}, {"date": "2017-03-08", "close": 15.31, "volume": 7254.0}, {"date": "2017-03-09", "close": 15.35, "volume": 20696.0}, {"date": "2017-03-10", "close": 15.4, "volume": 3585.0}, {"date": "2017-03-13", "close": 15.49, "volume": 16732.0}, {"date": "2017-03-14", "close": 15.5, "volume": 43864.0}, {"date": "2017-03-15", "close": 15.4, "volume": 32600.0}, {"date": "2017-03-16", "close": 15.49, "volume": 3648.0}, {"date": "2017-03-17", "close": 15.5, "volume": 4600.0}, {"date": "2017-03-20", "close": 15.3, "volume": 13871.0}, {"date": "2017-03-21", "close": 15.35, "volume": 12875.0}, {"date": "2017-03-22", "close": 15.401, "volume": 8968.0}, {"date": "2017-03-23", "close": 15.35, "volume": 954.0}, {"date": "2017-03-24", "close": 15.35, "volume": null}, {"date": "2017-03-27", "close": 15.25, "volume": 8008.0}, {"date": "2017-03-28", "close": 15.3, "volume": 17050.0}, {"date": "2017-03-29", "close": 15.2, "volume": 6544.0}, {"date": "2017-03-30", "close": 15.35, "volume": 18993.0}, {"date": "2017-03-31", "close": 16.9, "volume": 54159.0}, {"date": "2017-04-03", "close": 16.7, "volume": 25165.0}, {"date": "2017-04-04", "close": 16.55, "volume": 36154.0}, {"date": "2017-04-05", "close": 16.6, "volume": 17434.0}, {"date": "2017-04-06", "close": 16.66, "volume": 25508.0}, {"date": "2017-04-07", "close": 17.0, "volume": 45767.0}, {"date": "2017-04-10", "close": 17.15, "volume": 93863.0}, {"date": "2017-04-11", "close": 17.2, "volume": 25248.0}, {"date": "2017-04-12", "close": 17.2, "volume": 67329.0}, {"date": "2017-04-13", "close": 17.3, "volume": 32685.0}, {"date": "2017-04-17", "close": 17.15, "volume": 39226.0}, {"date": "2017-04-18", "close": 17.25, "volume": 25468.0}, {"date": "2017-04-19", "close": 17.19, "volume": 42976.0}, {"date": "2017-04-20", "close": 17.18, "volume": 7199.0}, {"date": "2017-04-21", "close": 17.111, "volume": 10442.0}, {"date": "2017-04-24", "close": 17.2, "volume": 3300.0}, {"date": "2017-04-25", "close": 17.09, "volume": 11624.0}, {"date": "2017-04-26", "close": 17.01, "volume": 15734.0}, {"date": "2017-04-27", "close": 16.9, "volume": 12015.0}, {"date": "2017-04-28", "close": 16.9, "volume": 17251.0}, {"date": "2017-05-01", "close": 16.87, "volume": 16128.0}, {"date": "2017-05-02", "close": 16.75, "volume": 21073.0}, {"date": "2017-05-03", "close": 16.751, "volume": 601.0}, {"date": "2017-05-04", "close": 16.76, "volume": 6552.0}, {"date": "2017-05-05", "close": 16.75, "volume": 23258.0}, {"date": "2017-05-08", "close": 16.7, "volume": 2238.0}, {"date": "2017-05-09", "close": 16.75, "volume": 9261.0}, {"date": "2017-05-10", "close": 16.75, "volume": 22498.0}, {"date": "2017-05-11", "close": 16.6, "volume": 51474.0}, {"date": "2017-05-12", "close": 16.6, "volume": 11598.0}, {"date": "2017-05-15", "close": 16.25, "volume": 25527.0}, {"date": "2017-05-16", "close": 15.6, "volume": 27259.0}, {"date": "2017-05-17", "close": 15.8, "volume": 30435.0}, {"date": "2017-05-18", "close": 15.6, "volume": 2600.0}, {"date": "2017-05-19", "close": 15.6, "volume": 11783.0}, {"date": "2017-05-22", "close": 15.6, "volume": 12536.0}, {"date": "2017-05-23", "close": 15.7, "volume": 23685.0}, {"date": "2017-05-24", "close": 15.75, "volume": 7960.0}, {"date": "2017-05-25", "close": 15.75, "volume": 12237.0}, {"date": "2017-05-26", "close": 15.7, "volume": 40420.0}, {"date": "2017-05-30", "close": 15.2, "volume": 92256.0}, {"date": "2017-05-31", "close": 15.132, "volume": 285116.0}, {"date": "2017-06-01", "close": 15.06, "volume": 32030.0}, {"date": "2017-06-02", "close": 15.15, "volume": 29912.0}, {"date": "2017-06-05", "close": 15.11, "volume": 21220.0}, {"date": "2017-06-06", "close": 15.12, "volume": 18767.0}, {"date": "2017-06-07", "close": 15.1, "volume": 21855.0}, {"date": "2017-06-08", "close": 15.15, "volume": 87743.0}, {"date": "2017-06-09", "close": 15.3, "volume": 30183.0}, {"date": "2017-06-12", "close": 15.31, "volume": 3583.0}, {"date": "2017-06-13", "close": 15.415, "volume": 9128.0}, {"date": "2017-06-14", "close": 15.48, "volume": 10164.0}, {"date": "2017-06-15", "close": 15.45, "volume": 650.0}, {"date": "2017-06-16", "close": 15.55, "volume": 5361.0}, {"date": "2017-06-19", "close": 15.54, "volume": 6700.0}, {"date": "2017-06-20", "close": 15.48, "volume": 4039.0}, {"date": "2017-06-21", "close": 15.48, "volume": 40695.0}, {"date": "2017-06-22", "close": 15.529, "volume": 58872.0}, {"date": "2017-06-23", "close": 15.5, "volume": 13552.0}, {"date": "2017-06-26", "close": 15.5, "volume": 4789.0}, {"date": "2017-06-27", "close": 15.5, "volume": 197878.0}, {"date": "2017-06-28", "close": 15.5, "volume": 26407.0}, {"date": "2017-06-29", "close": 15.51, "volume": 39898.0}, {"date": "2017-06-30", "close": 15.5, "volume": 400.0}, {"date": "2017-07-03", "close": 15.5, "volume": 1075.0}, {"date": "2017-07-05", "close": 15.5, "volume": 1673.0}, {"date": "2017-07-06", "close": 15.55, "volume": 27801.0}, {"date": "2017-07-07", "close": 15.57, "volume": 5662.0}, {"date": "2017-07-10", "close": 15.5, "volume": 6226.0}, {"date": "2017-07-11", "close": 15.6, "volume": 15506.0}, {"date": "2017-07-12", "close": 15.65, "volume": 1425.0}, {"date": "2017-07-13", "close": 15.7, "volume": 16954.0}, {"date": "2017-07-14", "close": 15.6, "volume": 16647.0}, {"date": "2017-07-17", "close": 15.6, "volume": 15316.0}, {"date": "2017-07-18", "close": 15.5, "volume": 15591.0}, {"date": "2017-07-19", "close": 15.55, "volume": 21899.0}, {"date": "2017-07-20", "close": 15.55, "volume": 14028.0}, {"date": "2017-07-21", "close": 15.6, "volume": 4700.0}, {"date": "2017-07-24", "close": 15.55, "volume": 12066.0}, {"date": "2017-07-25", "close": 15.58, "volume": 25634.0}, {"date": "2017-07-26", "close": 15.6, "volume": 7130.0}, {"date": "2017-07-27", "close": 15.75, "volume": 4333.0}, {"date": "2017-07-28", "close": 15.87, "volume": 8637.0}, {"date": "2017-07-31", "close": 16.0, "volume": 14779.0}, {"date": "2017-08-01", "close": 16.0, "volume": 7951.0}, {"date": "2017-08-02", "close": 16.01, "volume": 175825.0}, {"date": "2017-08-03", "close": 16.002, "volume": 4458.0}, {"date": "2017-08-04", "close": 16.1, "volume": 12013.0}, {"date": "2017-08-07", "close": 16.1, "volume": 3619.0}, {"date": "2017-08-08", "close": 16.3, "volume": 81326.0}, {"date": "2017-08-09", "close": 16.27, "volume": 43735.0}, {"date": "2017-08-10", "close": 16.251, "volume": 4259.0}, {"date": "2017-08-11", "close": 16.28, "volume": 16500.0}, {"date": "2017-08-14", "close": 16.55, "volume": 9229.0}, {"date": "2017-08-15", "close": 16.65, "volume": 20386.0}, {"date": "2017-08-16", "close": 16.75, "volume": 17368.0}, {"date": "2017-08-17", "close": 16.75, "volume": 59876.0}, {"date": "2017-08-18", "close": 16.752, "volume": 10108.0}, {"date": "2017-08-21", "close": 16.8, "volume": 8960.0}, {"date": "2017-08-22", "close": 17.0, "volume": 5060.0}, {"date": "2017-08-23", "close": 16.9, "volume": 27685.0}, {"date": "2017-08-24", "close": 16.9, "volume": 23737.0}, {"date": "2017-08-25", "close": 16.95, "volume": 216404.0}, {"date": "2017-08-28", "close": 17.4, "volume": 85120.0}, {"date": "2017-08-29", "close": 17.65, "volume": 256478.0}, {"date": "2017-08-30", "close": 17.97, "volume": 366993.0}, {"date": "2017-08-31", "close": 18.0, "volume": 210239.0}, {"date": "2017-09-01", "close": 17.9, "volume": 19870.0}, {"date": "2017-09-05", "close": 17.8, "volume": 27826.0}, {"date": "2017-09-06", "close": 17.75, "volume": 29028.0}, {"date": "2017-09-07", "close": 17.65, "volume": 13854.0}, {"date": "2017-09-08", "close": 17.5, "volume": 14692.0}, {"date": "2017-09-11", "close": 17.389, "volume": 10972.0}, {"date": "2017-09-12", "close": 17.08, "volume": 11299.0}, {"date": "2017-09-13", "close": 17.0, "volume": 39188.0}, {"date": "2017-09-14", "close": 16.949, "volume": 13052.0}, {"date": "2017-09-15", "close": 17.2, "volume": 5893.0}, {"date": "2017-09-18", "close": 17.3, "volume": 105188.0}, {"date": "2017-09-19", "close": 17.33, "volume": 5023.0}, {"date": "2017-09-20", "close": 17.2, "volume": 23657.0}, {"date": "2017-09-21", "close": 17.1, "volume": 7256.0}, {"date": "2017-09-22", "close": 17.03, "volume": 8127.0}, {"date": "2017-09-25", "close": 16.799, "volume": 66966.0}, {"date": "2017-09-26", "close": 17.0, "volume": 14926.0}, {"date": "2017-09-27", "close": 16.96, "volume": 23274.0}, {"date": "2017-09-28", "close": 16.97, "volume": 6097.0}, {"date": "2017-09-29", "close": 17.05, "volume": 19709.0}, {"date": "2017-10-02", "close": 16.9, "volume": 4997.0}, {"date": "2017-10-03", "close": 16.9, "volume": 15860.0}, {"date": "2017-10-04", "close": 16.87, "volume": 28566.0}, {"date": "2017-10-05", "close": 17.0, "volume": 13378.0}, {"date": "2017-10-06", "close": 17.1, "volume": 3374.0}, {"date": "2017-10-09", "close": 17.0, "volume": 19022.0}, {"date": "2017-10-10", "close": 16.95, "volume": 15538.0}, {"date": "2017-10-11", "close": 16.8, "volume": 15092.0}, {"date": "2017-10-12", "close": 16.7, "volume": 3300.0}, {"date": "2017-10-13", "close": 16.75, "volume": 10679.0}, {"date": "2017-10-16", "close": 16.78, "volume": 7002.0}, {"date": "2017-10-17", "close": 16.8, "volume": 4432.0}, {"date": "2017-10-18", "close": 16.75, "volume": 25790.0}, {"date": "2017-10-19", "close": 16.751, "volume": 24034.0}, {"date": "2017-10-20", "close": 16.79, "volume": 18340.0}, {"date": "2017-10-23", "close": 16.8, "volume": 23957.0}, {"date": "2017-10-24", "close": 16.81, "volume": 16161.0}, {"date": "2017-10-25", "close": 16.8, "volume": 6243.0}, {"date": "2017-10-26", "close": 16.65, "volume": 15430.0}, {"date": "2017-10-27", "close": 16.5, "volume": 10863.0}, {"date": "2017-10-30", "close": 16.45, "volume": 1997.0}, {"date": "2017-10-31", "close": 16.45, "volume": 13309.0}, {"date": "2017-11-01", "close": 16.55, "volume": 47501.0}, {"date": "2017-11-02", "close": 16.6, "volume": 12337.0}, {"date": "2017-11-03", "close": 16.8, "volume": 15467.0}, {"date": "2017-11-06", "close": 16.85, "volume": 2445.0}, {"date": "2017-11-07", "close": 16.86, "volume": 1349.0}, {"date": "2017-11-08", "close": 16.85, "volume": 4934.0}, {"date": "2017-11-09", "close": 16.86, "volume": 8086.0}, {"date": "2017-11-10", "close": 16.85, "volume": 8995.0}, {"date": "2017-11-13", "close": 16.87, "volume": 1740.0}, {"date": "2017-11-14", "close": 17.12, "volume": 103083.0}, {"date": "2017-11-15", "close": 16.91, "volume": 15762.0}, {"date": "2017-11-16", "close": 16.91, "volume": 4404.0}, {"date": "2017-11-17", "close": 16.86, "volume": 3481.0}, {"date": "2017-11-20", "close": 16.87, "volume": 2572.0}, {"date": "2017-11-21", "close": 16.87, "volume": 649.0}, {"date": "2017-11-22", "close": 16.86, "volume": 1510.0}, {"date": "2017-11-24", "close": 16.86, "volume": 1000.0}, {"date": "2017-11-27", "close": 16.87, "volume": 3819.0}, {"date": "2017-11-28", "close": 16.85, "volume": 13913.0}, {"date": "2017-11-29", "close": 16.8, "volume": 45626.0}, {"date": "2017-11-30", "close": 17.4, "volume": 30918.0}, {"date": "2017-12-01", "close": 17.5, "volume": 30870.0}, {"date": "2017-12-04", "close": 17.0, "volume": 1342879.0}, {"date": "2017-12-05", "close": 17.11, "volume": 8619.0}, {"date": "2017-12-06", "close": 17.05, "volume": 10987.0}, {"date": "2017-12-07", "close": 17.25, "volume": 2092.0}, {"date": "2017-12-08", "close": 17.25, "volume": 6452.0}, {"date": "2017-12-11", "close": 17.201, "volume": 3851.0}, {"date": "2017-12-12", "close": 17.16, "volume": 5606.0}, {"date": "2017-12-13", "close": 17.051, "volume": 5068.0}, {"date": "2017-12-14", "close": 17.15, "volume": 1811.0}, {"date": "2017-12-15", "close": 17.1, "volume": 1505.0}, {"date": "2017-12-18", "close": 17.05, "volume": 6816.0}, {"date": "2017-12-19", "close": 17.12, "volume": 47009.0}, {"date": "2017-12-20", "close": 17.1, "volume": 2953.0}, {"date": "2017-12-21", "close": 17.2, "volume": 33570.0}, {"date": "2017-12-22", "close": 17.25, "volume": 8740.0}, {"date": "2017-12-26", "close": 17.25, "volume": 68449.0}, {"date": "2017-12-27", "close": 17.29, "volume": 980.0}, {"date": "2017-12-28", "close": 17.39, "volume": 47045.0}, {"date": "2017-12-29", "close": 17.55, "volume": 6840.0}, {"date": "2018-01-02", "close": 17.25, "volume": 27876.0}, {"date": "2018-01-03", "close": 17.27, "volume": 29139.0}, {"date": "2018-01-04", "close": 17.295, "volume": 8822.0}, {"date": "2018-01-05", "close": 17.3, "volume": 36408.0}, {"date": "2018-01-08", "close": 17.26, "volume": 11495.0}, {"date": "2018-01-09", "close": 17.35, "volume": 6224.0}, {"date": "2018-01-10", "close": 17.35, "volume": 12462.0}, {"date": "2018-01-11", "close": 17.3, "volume": 8780.0}, {"date": "2018-01-12", "close": 17.351, "volume": 3243.0}, {"date": "2018-01-16", "close": 17.35, "volume": 4636.0}, {"date": "2018-01-17", "close": 17.4, "volume": 6579.0}, {"date": "2018-01-18", "close": 17.4, "volume": 4641.0}, {"date": "2018-01-19", "close": 17.451, "volume": 22440.0}, {"date": "2018-01-22", "close": 17.5, "volume": 10042.0}, {"date": "2018-01-23", "close": 17.53, "volume": 12993.0}, {"date": "2018-01-24", "close": 17.53, "volume": 7232.0}, {"date": "2018-01-25", "close": 17.5, "volume": 3223.0}, {"date": "2018-01-26", "close": 17.54, "volume": 2481.0}, {"date": "2018-01-29", "close": 17.58, "volume": 10192.0}, {"date": "2018-01-30", "close": 17.599, "volume": 6829.0}, {"date": "2018-01-31", "close": 17.6, "volume": 11415.0}, {"date": "2018-02-01", "close": 17.65, "volume": 10870.0}, {"date": "2018-02-02", "close": 17.65, "volume": 147214.0}, {"date": "2018-02-05", "close": 17.5, "volume": 27991.0}, {"date": "2018-02-06", "close": 17.6, "volume": 46994.0}, {"date": "2018-02-07", "close": 17.55, "volume": 7265.0}, {"date": "2018-02-08", "close": 17.3, "volume": 12297.0}, {"date": "2018-02-09", "close": 17.4, "volume": 390.0}, {"date": "2018-02-12", "close": 17.5, "volume": 11950.0}, {"date": "2018-02-13", "close": 17.5, "volume": 17810.0}, {"date": "2018-02-14", "close": 17.4, "volume": 48457.0}, {"date": "2018-02-15", "close": 17.5, "volume": 30287.0}, {"date": "2018-02-16", "close": 17.3, "volume": 3420.0}, {"date": "2018-02-20", "close": 16.67, "volume": 16691.0}, {"date": "2018-02-21", "close": 16.7, "volume": 20604.0}, {"date": "2018-02-22", "close": 16.69, "volume": 12874.0}, {"date": "2018-02-23", "close": 16.655, "volume": 15034.0}, {"date": "2018-02-26", "close": 16.62, "volume": 10854.0}, {"date": "2018-02-27", "close": 16.7, "volume": 5335.0}, {"date": "2018-02-28", "close": 16.85, "volume": 32018.0}, {"date": "2018-03-01", "close": 16.99, "volume": 21745.0}, {"date": "2018-03-02", "close": 17.0, "volume": 26294.0}, {"date": "2018-03-05", "close": 17.03, "volume": 20612.0}, {"date": "2018-03-06", "close": 17.14, "volume": 5194.0}, {"date": "2018-03-07", "close": 17.15, "volume": 11547.0}, {"date": "2018-03-08", "close": 17.16, "volume": 8887.0}, {"date": "2018-03-09", "close": 17.25, "volume": 13371.0}, {"date": "2018-03-12", "close": 17.161, "volume": 37858.0}, {"date": "2018-03-13", "close": 17.25, "volume": 6832.0}, {"date": "2018-03-14", "close": 17.2563, "volume": 889.0}, {"date": "2018-03-15", "close": 17.35, "volume": 2996.0}, {"date": "2018-03-16", "close": 17.299, "volume": 3106.0}, {"date": "2018-03-19", "close": 17.25, "volume": 53904.0}, {"date": "2018-03-20", "close": 17.28, "volume": 5583.0}, {"date": "2018-03-21", "close": 17.25, "volume": 20692.0}, {"date": "2018-03-22", "close": 17.2, "volume": 44396.0}, {"date": "2018-03-23", "close": 17.1, "volume": 14520.0}, {"date": "2018-03-26", "close": 17.05, "volume": 16845.0}, {"date": "2018-03-27", "close": 17.08, "volume": 2850.0}, {"date": "2018-03-28", "close": 17.0, "volume": 25205.0}, {"date": "2018-03-29", "close": 17.05, "volume": 29904.0}, {"date": "2018-04-02", "close": 17.0, "volume": 192576.0}, {"date": "2018-04-03", "close": 17.0, "volume": 3329.0}, {"date": "2018-04-04", "close": 17.0, "volume": 1700.0}, {"date": "2018-04-05", "close": 17.0, "volume": 7290.0}, {"date": "2018-04-06", "close": 17.0, "volume": 1458.0}, {"date": "2018-04-09", "close": 17.0, "volume": 12705.0}, {"date": "2018-04-10", "close": 17.0, "volume": 9391.0}, {"date": "2018-04-11", "close": 16.901, "volume": 10471.0}, {"date": "2018-04-12", "close": 16.98, "volume": 316.0}, {"date": "2018-04-13", "close": 16.95, "volume": 2558.0}, {"date": "2018-04-16", "close": 16.9, "volume": 21535.0}, {"date": "2018-04-17", "close": 16.95, "volume": 10355.0}, {"date": "2018-04-18", "close": 17.05, "volume": 55751.0}, {"date": "2018-04-19", "close": 17.049, "volume": 2985.0}, {"date": "2018-04-20", "close": 17.011, "volume": 11091.0}, {"date": "2018-04-23", "close": 17.0, "volume": 1145.0}, {"date": "2018-04-24", "close": 17.01, "volume": 21932.0}, {"date": "2018-04-25", "close": 17.05, "volume": 13933.0}, {"date": "2018-04-26", "close": 17.35, "volume": 11471.0}, {"date": "2018-04-27", "close": 17.4, "volume": 15602.0}, {"date": "2018-04-30", "close": 17.52, "volume": 15161.0}, {"date": "2018-05-01", "close": 17.42, "volume": 8657.0}, {"date": "2018-05-02", "close": 17.45, "volume": 1799.0}, {"date": "2018-05-03", "close": 17.4, "volume": 6467.0}, {"date": "2018-05-04", "close": 17.5, "volume": 3935.0}, {"date": "2018-05-07", "close": 17.57, "volume": 10564.0}, {"date": "2018-05-08", "close": 17.51, "volume": 6676.0}, {"date": "2018-05-09", "close": 17.55, "volume": 15553.0}, {"date": "2018-05-10", "close": 17.5701, "volume": 14306.0}, {"date": "2018-05-11", "close": 17.45, "volume": 15829.0}, {"date": "2018-05-14", "close": 17.5, "volume": 3446.0}, {"date": "2018-05-15", "close": 17.52, "volume": 15511.0}, {"date": "2018-05-16", "close": 17.5, "volume": 148335.0}, {"date": "2018-05-17", "close": 17.5, "volume": 6245.0}, {"date": "2018-05-18", "close": 17.53, "volume": 1750.0}, {"date": "2018-05-21", "close": 17.501, "volume": 11922.0}, {"date": "2018-05-22", "close": 17.5, "volume": 2754.0}, {"date": "2018-05-23", "close": 17.5, "volume": 3808.0}, {"date": "2018-05-24", "close": 17.45, "volume": 3474.0}, {"date": "2018-05-25", "close": 17.55, "volume": 5157.0}, {"date": "2018-05-29", "close": 17.351, "volume": 2749.0}, {"date": "2018-05-30", "close": 17.49, "volume": 10201.0}, {"date": "2018-05-31", "close": 17.5, "volume": 5453.0}, {"date": "2018-06-01", "close": 17.52, "volume": 20730.0}, {"date": "2018-06-04", "close": 17.55, "volume": 22282.0}, {"date": "2018-06-05", "close": 17.45, "volume": 10344.0}, {"date": "2018-06-06", "close": 17.45, "volume": 3569.0}, {"date": "2018-06-07", "close": 17.61, "volume": 29338.0}, {"date": "2018-06-08", "close": 17.61, "volume": 7585.0}, {"date": "2018-06-11", "close": 17.6, "volume": 27706.0}, {"date": "2018-06-12", "close": 17.59, "volume": 45018.0}, {"date": "2018-06-13", "close": 17.6, "volume": 52604.0}, {"date": "2018-06-14", "close": 17.58, "volume": 6367.0}, {"date": "2018-06-15", "close": 17.4775, "volume": 12020.0}, {"date": "2018-06-18", "close": 17.44, "volume": 23222.0}, {"date": "2018-06-19", "close": 17.4, "volume": 19277.0}, {"date": "2018-06-20", "close": 17.65, "volume": 526835.0}, {"date": "2018-06-21", "close": 17.71, "volume": 9701.0}, {"date": "2018-06-22", "close": 17.99, "volume": 38718.0}, {"date": "2018-06-25", "close": 17.98, "volume": 6201.0}, {"date": "2018-06-26", "close": 17.9, "volume": 2468.0}, {"date": "2018-06-27", "close": 18.0, "volume": 18873.0}, {"date": "2018-06-28", "close": 18.05, "volume": 6814.0}, {"date": "2018-06-29", "close": 17.96, "volume": 6451.0}, {"date": "2018-07-02", "close": 18.31, "volume": 2550.0}, {"date": "2018-07-03", "close": 18.1, "volume": 2691.0}, {"date": "2018-07-05", "close": 18.1, "volume": 1313.0}, {"date": "2018-07-06", "close": 18.1, "volume": 2021.0}, {"date": "2018-07-09", "close": 18.25, "volume": 2699.0}, {"date": "2018-07-10", "close": 18.3, "volume": 8261.0}, {"date": "2018-07-11", "close": 18.2, "volume": 14110.0}, {"date": "2018-07-12", "close": 18.68, "volume": 26747.0}, {"date": "2018-07-13", "close": 18.5, "volume": 4272.0}, {"date": "2018-07-16", "close": 18.5, "volume": 932.0}, {"date": "2018-07-17", "close": 18.6, "volume": 1076.0}, {"date": "2018-07-18", "close": 18.78, "volume": 17690.0}, {"date": "2018-07-19", "close": 18.7, "volume": 586.0}, {"date": "2018-07-20", "close": 18.551, "volume": 1451.0}, {"date": "2018-07-23", "close": 18.5, "volume": 900.0}, {"date": "2018-07-24", "close": 18.3, "volume": 9773.0}, {"date": "2018-07-25", "close": 18.3, "volume": 30790.0}, {"date": "2018-07-26", "close": 18.24, "volume": 25686.0}, {"date": "2018-07-27", "close": 17.801, "volume": 9984.0}, {"date": "2018-07-30", "close": 18.14, "volume": 2887.0}, {"date": "2018-07-31", "close": 18.05, "volume": 18630.0}, {"date": "2018-08-01", "close": 18.3, "volume": 8850.0}, {"date": "2018-08-02", "close": 18.25, "volume": 9509.0}, {"date": "2018-08-03", "close": 18.25, "volume": 5575.0}, {"date": "2018-08-06", "close": 18.2, "volume": 2192.0}, {"date": "2018-08-07", "close": 17.8, "volume": 4149.0}, {"date": "2018-08-08", "close": 17.98, "volume": 5969.0}, {"date": "2018-08-09", "close": 17.95, "volume": 13301.0}, {"date": "2018-08-10", "close": 17.949, "volume": 18065.0}, {"date": "2018-08-13", "close": 17.75, "volume": 2807.0}, {"date": "2018-08-14", "close": 17.99, "volume": 6148.0}, {"date": "2018-08-15", "close": 17.8, "volume": 500.0}, {"date": "2018-08-16", "close": 17.5, "volume": 15574.0}, {"date": "2018-08-17", "close": 17.64, "volume": 1576.0}, {"date": "2018-08-20", "close": 17.61, "volume": 16244.0}, {"date": "2018-08-21", "close": 17.4, "volume": 985.0}, {"date": "2018-08-22", "close": 17.5, "volume": 16613.0}, {"date": "2018-08-23", "close": 17.45, "volume": 12773.0}, {"date": "2018-08-24", "close": 17.35, "volume": 6623.0}, {"date": "2018-08-27", "close": 17.32, "volume": 20080.0}, {"date": "2018-08-28", "close": 17.53, "volume": 2777.0}, {"date": "2018-08-29", "close": 17.53, "volume": null}, {"date": "2018-08-30", "close": 17.5, "volume": 790.0}, {"date": "2018-08-31", "close": 17.5, "volume": 8426.0}, {"date": "2018-09-04", "close": 17.6, "volume": 10409.0}, {"date": "2018-09-05", "close": 17.7, "volume": 2315.0}, {"date": "2018-09-06", "close": 18.1, "volume": 10131.0}, {"date": "2018-09-07", "close": 18.25, "volume": 5125.0}, {"date": "2018-09-10", "close": 18.3, "volume": 23722.0}, {"date": "2018-09-11", "close": 18.3, "volume": 10136.0}, {"date": "2018-09-12", "close": 18.5, "volume": 54509.0}, {"date": "2018-09-13", "close": 18.521, "volume": 6501.0}, {"date": "2018-09-14", "close": 19.05, "volume": 14569.0}, {"date": "2018-09-17", "close": 19.05, "volume": 42800.0}, {"date": "2018-09-18", "close": 19.75, "volume": 356376.0}, {"date": "2018-09-19", "close": 19.8, "volume": 3047.0}, {"date": "2018-09-20", "close": 19.75, "volume": 6740.0}, {"date": "2018-09-21", "close": 19.76, "volume": 26050.0}, {"date": "2018-09-24", "close": 19.7, "volume": 20416.0}, {"date": "2018-09-25", "close": 19.61, "volume": 4885.0}, {"date": "2018-09-26", "close": 19.2, "volume": 6378.0}, {"date": "2018-09-27", "close": 19.36, "volume": 62172.0}, {"date": "2018-09-28", "close": 19.4, "volume": 7050.0}, {"date": "2018-10-01", "close": 19.4, "volume": 11706.0}, {"date": "2018-10-02", "close": 19.4, "volume": 2358.0}, {"date": "2018-10-03", "close": 19.34, "volume": 36863.0}, {"date": "2018-10-04", "close": 19.25, "volume": 46270.0}, {"date": "2018-10-05", "close": 19.1, "volume": 20911.0}, {"date": "2018-10-08", "close": 19.15, "volume": 78751.0}, {"date": "2018-10-09", "close": 19.31, "volume": 24023.0}, {"date": "2018-10-10", "close": 19.3, "volume": 11742.0}, {"date": "2018-10-11", "close": 19.0, "volume": 26800.0}, {"date": "2018-10-12", "close": 19.0, "volume": 13185.0}, {"date": "2018-10-15", "close": 19.001, "volume": 263530.0}, {"date": "2018-10-16", "close": 18.75, "volume": 15303.0}, {"date": "2018-10-17", "close": 18.75, "volume": 6378.0}, {"date": "2018-10-18", "close": 18.5, "volume": 4634.0}, {"date": "2018-10-19", "close": 18.3, "volume": 127.0}, {"date": "2018-10-22", "close": 18.25, "volume": 5165.0}, {"date": "2018-10-23", "close": 18.25, "volume": 1413.0}, {"date": "2018-10-24", "close": 18.15, "volume": 11275.0}, {"date": "2018-10-25", "close": 17.5, "volume": 24771.0}, {"date": "2018-10-26", "close": 17.5, "volume": 6641.0}, {"date": "2018-10-29", "close": 17.25, "volume": 104053.0}, {"date": "2018-10-30", "close": 17.35, "volume": 137210.0}, {"date": "2018-10-31", "close": 17.35, "volume": 1859.0}, {"date": "2018-11-01", "close": 17.55, "volume": 3420.0}, {"date": "2018-11-02", "close": 18.0, "volume": 4183.0}, {"date": "2018-11-05", "close": 18.0, "volume": 5721.0}, {"date": "2018-11-06", "close": 17.75, "volume": 2123.0}, {"date": "2018-11-07", "close": 17.8, "volume": 2794.0}, {"date": "2018-11-08", "close": 18.799, "volume": 11184.0}, {"date": "2018-11-09", "close": 18.8, "volume": 56650.0}, {"date": "2018-11-12", "close": 19.0, "volume": 5197.0}, {"date": "2018-11-13", "close": 18.7, "volume": 1343.0}, {"date": "2018-11-14", "close": 18.701, "volume": 1287.0}, {"date": "2018-11-15", "close": 18.35, "volume": 1583.0}, {"date": "2018-11-16", "close": 18.17, "volume": 729.0}, {"date": "2018-11-19", "close": 17.86, "volume": 1596.0}, {"date": "2018-11-20", "close": 17.86, "volume": 566.0}, {"date": "2018-11-21", "close": 17.555, "volume": 1090.0}, {"date": "2018-11-23", "close": 17.555, "volume": null}, {"date": "2018-11-26", "close": 17.5, "volume": 2455.0}, {"date": "2018-11-27", "close": 17.55, "volume": 1163.0}, {"date": "2018-11-28", "close": 17.55, "volume": 2335.0}, {"date": "2018-11-29", "close": 17.55, "volume": null}, {"date": "2018-11-30", "close": 17.45, "volume": 2353.0}, {"date": "2018-12-03", "close": 17.4, "volume": 10567.0}, {"date": "2018-12-04", "close": 17.289, "volume": 23284.0}, {"date": "2018-12-06", "close": 17.0, "volume": 15719.0}, {"date": "2018-12-07", "close": 16.751, "volume": 8277.0}, {"date": "2018-12-10", "close": 16.71, "volume": 2918.0}, {"date": "2018-12-11", "close": 16.8, "volume": 42958.0}, {"date": "2018-12-12", "close": 16.8, "volume": 8878.0}, {"date": "2018-12-13", "close": 17.0, "volume": 2900.0}, {"date": "2018-12-14", "close": 16.7, "volume": 2816.0}, {"date": "2018-12-17", "close": 16.5, "volume": 7948.0}, {"date": "2018-12-18", "close": 16.25, "volume": 9901.0}, {"date": "2018-12-19", "close": 15.5, "volume": 29124.0}, {"date": "2018-12-20", "close": 15.25, "volume": 7612.0}, {"date": "2018-12-21", "close": 15.12, "volume": 13742.0}, {"date": "2018-12-24", "close": 14.71, "volume": 4518.0}, {"date": "2018-12-26", "close": 14.75, "volume": 6255.0}, {"date": "2018-12-27", "close": 14.567, "volume": 201527.0}, {"date": "2018-12-28", "close": 14.75, "volume": 4356.0}, {"date": "2018-12-31", "close": 15.0, "volume": 5324.0}, {"date": "2019-01-02", "close": 15.25, "volume": 31438.0}, {"date": "2019-01-03", "close": 15.25, "volume": 29203.0}, {"date": "2019-01-04", "close": 15.3, "volume": 28926.0}, {"date": "2019-01-07", "close": 15.251, "volume": 375.0}, {"date": "2019-01-08", "close": 15.25, "volume": 2696.0}, {"date": "2019-01-09", "close": 15.6, "volume": 133830.0}, {"date": "2019-01-10", "close": 15.7, "volume": 3539.0}, {"date": "2019-01-11", "close": 15.7, "volume": 7396.0}, {"date": "2019-01-14", "close": 15.83, "volume": 896.0}, {"date": "2019-01-15", "close": 15.7, "volume": 13340.0}, {"date": "2019-01-16", "close": 15.7, "volume": null}, {"date": "2019-01-17", "close": 15.5, "volume": 4062.0}, {"date": "2019-01-18", "close": 15.6, "volume": 1877.0}, {"date": "2019-01-22", "close": 15.35, "volume": 8454.0}, {"date": "2019-01-23", "close": 15.4, "volume": 493.0}, {"date": "2019-01-24", "close": 15.75, "volume": 27608.0}, {"date": "2019-01-25", "close": 15.75, "volume": 8878.0}, {"date": "2019-01-28", "close": 16.8, "volume": 22382.0}, {"date": "2019-01-29", "close": 16.76, "volume": 38275.0}, {"date": "2019-01-30", "close": 16.75, "volume": 11214.0}, {"date": "2019-01-31", "close": 16.89, "volume": 49067.0}, {"date": "2019-02-01", "close": 17.02, "volume": 6380.0}, {"date": "2019-02-04", "close": 17.05, "volume": 7572.0}, {"date": "2019-02-05", "close": 17.15, "volume": 3910.0}, {"date": "2019-02-06", "close": 17.18, "volume": 3433.0}, {"date": "2019-02-07", "close": 17.05, "volume": 2607.0}, {"date": "2019-02-08", "close": 17.0, "volume": 20713.0}, {"date": "2019-02-11", "close": 16.95, "volume": 7703.0}, {"date": "2019-02-12", "close": 17.0, "volume": 9029.0}, {"date": "2019-02-13", "close": 17.05, "volume": 3653.0}, {"date": "2019-02-14", "close": 17.05, "volume": null}, {"date": "2019-02-15", "close": 17.149, "volume": 17339.0}, {"date": "2019-02-19", "close": 17.1, "volume": 10371.0}, {"date": "2019-02-20", "close": 17.1, "volume": 2395.0}, {"date": "2019-02-21", "close": 17.1, "volume": 3018.0}, {"date": "2019-02-22", "close": 17.21, "volume": 27051.0}, {"date": "2019-02-25", "close": 17.2, "volume": 37695.0}, {"date": "2019-02-26", "close": 17.15, "volume": 6557.0}, {"date": "2019-02-27", "close": 17.25, "volume": 6903.0}, {"date": "2019-02-28", "close": 17.25, "volume": 18104.0}, {"date": "2019-03-01", "close": 17.24, "volume": 33314.0}, {"date": "2019-03-04", "close": 17.2, "volume": 9378.0}, {"date": "2019-03-05", "close": 17.25, "volume": 12647.0}, {"date": "2019-03-06", "close": 17.2, "volume": 19268.0}, {"date": "2019-03-07", "close": 17.2, "volume": 2052.0}, {"date": "2019-03-08", "close": 17.2, "volume": 906.0}, {"date": "2019-03-11", "close": 17.9, "volume": 71677.0}, {"date": "2019-03-12", "close": 17.5, "volume": 30903.0}, {"date": "2019-03-13", "close": 17.5, "volume": 11510.0}, {"date": "2019-03-14", "close": 17.8, "volume": 16305.0}, {"date": "2019-03-15", "close": 19.0, "volume": 57310.0}, {"date": "2019-03-18", "close": 19.25, "volume": 135675.0}, {"date": "2019-03-19", "close": 18.95, "volume": 31219.0}, {"date": "2019-03-20", "close": 18.9, "volume": 6462.0}, {"date": "2019-03-21", "close": 18.9, "volume": 10009.0}, {"date": "2019-03-22", "close": 18.8, "volume": 14624.0}, {"date": "2019-03-25", "close": 18.55, "volume": 27762.0}, {"date": "2019-03-26", "close": 18.99, "volume": 68867.0}, {"date": "2019-03-27", "close": 19.16, "volume": 19533.0}, {"date": "2019-03-28", "close": 19.2, "volume": 16016.0}, {"date": "2019-03-29", "close": 19.19, "volume": 12379.0}, {"date": "2019-04-01", "close": 19.0, "volume": 22421.0}, {"date": "2019-04-02", "close": 19.0, "volume": 15657.0}, {"date": "2019-04-03", "close": 19.095, "volume": 17342.0}, {"date": "2019-04-04", "close": 19.1, "volume": 14597.0}, {"date": "2019-04-05", "close": 18.72, "volume": 27341.0}, {"date": "2019-04-08", "close": 18.9, "volume": 13666.0}, {"date": "2019-04-09", "close": 18.99, "volume": 21907.0}, {"date": "2019-04-10", "close": 18.98, "volume": 16342.0}, {"date": "2019-04-11", "close": 18.99, "volume": 28905.0}, {"date": "2019-04-12", "close": 18.95, "volume": 51423.0}, {"date": "2019-04-15", "close": 18.75, "volume": 23837.0}, {"date": "2019-04-16", "close": 18.89, "volume": 31713.0}, {"date": "2019-04-17", "close": 18.8, "volume": 19596.0}, {"date": "2019-04-18", "close": 18.84, "volume": 9358.0}, {"date": "2019-04-22", "close": 18.88, "volume": 15780.0}, {"date": "2019-04-23", "close": 18.87, "volume": 24479.0}, {"date": "2019-04-24", "close": 18.9, "volume": 29701.0}, {"date": "2019-04-25", "close": 18.79, "volume": 21971.0}, {"date": "2019-04-26", "close": 18.76, "volume": 20178.0}, {"date": "2019-04-29", "close": 18.94, "volume": 26278.0}, {"date": "2019-04-30", "close": 19.18, "volume": 57131.0}, {"date": "2019-05-01", "close": 19.24, "volume": 18891.0}, {"date": "2019-05-02", "close": 19.59, "volume": 42429.0}, {"date": "2019-05-03", "close": 19.92, "volume": 28307.0}, {"date": "2019-05-06", "close": 19.7, "volume": 24281.0}, {"date": "2019-05-07", "close": 19.4, "volume": 89959.0}, {"date": "2019-05-08", "close": 19.72, "volume": 41720.0}, {"date": "2019-05-09", "close": 19.77, "volume": 22422.0}, {"date": "2019-05-10", "close": 19.93, "volume": 26609.0}, {"date": "2019-05-13", "close": 19.92, "volume": 37764.0}, {"date": "2019-05-14", "close": 20.0, "volume": 43588.0}, {"date": "2019-05-15", "close": 20.0, "volume": 22966.0}, {"date": "2019-05-16", "close": 19.865, "volume": 27669.0}, {"date": "2019-05-17", "close": 19.77, "volume": 15952.0}, {"date": "2019-05-20", "close": 19.97, "volume": 65715.0}, {"date": "2019-05-21", "close": 20.0, "volume": 35244.0}, {"date": "2019-05-22", "close": 19.99, "volume": 60902.0}, {"date": "2019-05-23", "close": 19.58, "volume": 29273.0}, {"date": "2019-05-24", "close": 19.5, "volume": 25651.0}, {"date": "2019-05-28", "close": 19.48, "volume": 51278.0}, {"date": "2019-05-29", "close": 19.5, "volume": 20612.0}, {"date": "2019-05-30", "close": 19.5, "volume": 48851.0}, {"date": "2019-05-31", "close": 19.75, "volume": 61079.0}, {"date": "2019-06-03", "close": 19.83, "volume": 53311.0}, {"date": "2019-06-04", "close": 19.77, "volume": 67082.0}, {"date": "2019-06-05", "close": 19.93, "volume": 42906.0}, {"date": "2019-06-06", "close": 20.0, "volume": 33408.0}, {"date": "2019-06-07", "close": 20.0, "volume": 57381.0}, {"date": "2019-06-10", "close": 20.4, "volume": 166663.0}, {"date": "2019-06-11", "close": 20.13, "volume": 90515.0}, {"date": "2019-06-12", "close": 20.0, "volume": 117284.0}, {"date": "2019-06-13", "close": 19.96, "volume": 73399.0}, {"date": "2019-06-14", "close": 20.05, "volume": 68297.0}, {"date": "2019-06-17", "close": 20.17, "volume": 265435.0}, {"date": "2019-06-18", "close": 20.41, "volume": 207267.0}, {"date": "2019-06-19", "close": 20.13, "volume": 316875.0}, {"date": "2019-06-20", "close": 19.88, "volume": 247888.0}, {"date": "2019-06-21", "close": 19.56, "volume": 793992.0}, {"date": "2019-06-24", "close": 19.13, "volume": 165235.0}, {"date": "2019-06-25", "close": 19.12, "volume": 175290.0}, {"date": "2019-06-26", "close": 19.33, "volume": 101294.0}, {"date": "2019-06-27", "close": 19.55, "volume": 135362.0}, {"date": "2019-06-28", "close": 19.75, "volume": 2743099.0}, {"date": "2019-07-01", "close": 19.68, "volume": 220957.0}, {"date": "2019-07-02", "close": 19.9, "volume": 142934.0}, {"date": "2019-07-03", "close": 19.94, "volume": 36226.0}, {"date": "2019-07-05", "close": 19.89, "volume": 46891.0}, {"date": "2019-07-08", "close": 19.94, "volume": 118161.0}, {"date": "2019-07-09", "close": 19.92, "volume": 63029.0}, {"date": "2019-07-10", "close": 19.79, "volume": 51836.0}, {"date": "2019-07-11", "close": 19.49, "volume": 103577.0}, {"date": "2019-07-12", "close": 19.8, "volume": 183939.0}, {"date": "2019-07-15", "close": 19.61, "volume": 46151.0}, {"date": "2019-07-16", "close": 19.39, "volume": 75189.0}, {"date": "2019-07-17", "close": 19.54, "volume": 84231.0}, {"date": "2019-07-18", "close": 19.79, "volume": 44126.0}, {"date": "2019-07-19", "close": 19.34, "volume": 46904.0}, {"date": "2019-07-22", "close": 19.29, "volume": 49785.0}, {"date": "2019-07-23", "close": 19.28, "volume": 36002.0}, {"date": "2019-07-24", "close": 19.33, "volume": 43968.0}, {"date": "2019-07-25", "close": 19.38, "volume": 38243.0}, {"date": "2019-07-26", "close": 19.36, "volume": 41762.0}, {"date": "2019-07-29", "close": 19.44, "volume": 22432.0}, {"date": "2019-07-30", "close": 19.91, "volume": 76121.0}, {"date": "2019-07-31", "close": 19.95, "volume": 147481.0}, {"date": "2019-08-01", "close": 19.68, "volume": 52296.0}, {"date": "2019-08-02", "close": 19.57, "volume": 19924.0}, {"date": "2019-08-05", "close": 19.12, "volume": 53550.0}, {"date": "2019-08-06", "close": 19.24, "volume": 27261.0}, {"date": "2019-08-07", "close": 19.0, "volume": 42041.0}, {"date": "2019-08-08", "close": 19.22, "volume": 39693.0}, {"date": "2019-08-09", "close": 19.05, "volume": 32586.0}, {"date": "2019-08-12", "close": 18.97, "volume": 33264.0}, {"date": "2019-08-13", "close": 19.12, "volume": 19798.0}, {"date": "2019-08-14", "close": 18.8, "volume": 32173.0}, {"date": "2019-08-15", "close": 19.2, "volume": 37793.0}, {"date": "2019-08-16", "close": 19.3, "volume": 26341.0}, {"date": "2019-08-19", "close": 19.8, "volume": 33927.0}, {"date": "2019-08-20", "close": 19.17, "volume": 17064.0}, {"date": "2019-08-21", "close": 19.84, "volume": 48758.0}, {"date": "2019-08-22", "close": 19.35, "volume": 26493.0}, {"date": "2019-08-23", "close": 19.24, "volume": 50913.0}, {"date": "2019-08-26", "close": 19.085, "volume": 29953.0}, {"date": "2019-08-27", "close": 18.62, "volume": 23198.0}, {"date": "2019-08-28", "close": 18.56, "volume": 18473.0}, {"date": "2019-08-29", "close": 19.04, "volume": 27321.0}, {"date": "2019-08-30", "close": 18.89, "volume": 22016.0}, {"date": "2019-09-03", "close": 18.69, "volume": 14608.0}, {"date": "2019-09-04", "close": 18.85, "volume": 19113.0}, {"date": "2019-09-05", "close": 19.02, "volume": 62569.0}, {"date": "2019-09-06", "close": 18.74, "volume": 20517.0}, {"date": "2019-09-09", "close": 18.91, "volume": 17613.0}, {"date": "2019-09-10", "close": 19.36, "volume": 42911.0}, {"date": "2019-09-11", "close": 19.75, "volume": 72432.0}, {"date": "2019-09-12", "close": 19.46, "volume": 57112.0}, {"date": "2019-09-13", "close": 19.42, "volume": 37403.0}, {"date": "2019-09-16", "close": 19.62, "volume": 30732.0}, {"date": "2019-09-17", "close": 19.5, "volume": 56363.0}, {"date": "2019-09-18", "close": 19.43, "volume": 54706.0}, {"date": "2019-09-19", "close": 19.36, "volume": 464072.0}, {"date": "2019-09-20", "close": 19.46, "volume": 108386.0}, {"date": "2019-09-23", "close": 19.32, "volume": 33263.0}, {"date": "2019-09-24", "close": 19.22, "volume": 75075.0}, {"date": "2019-09-25", "close": 19.51, "volume": 44110.0}, {"date": "2019-09-26", "close": 19.4, "volume": 45384.0}, {"date": "2019-09-27", "close": 19.34, "volume": 16015.0}, {"date": "2019-09-30", "close": 18.89, "volume": 28742.0}, {"date": "2019-10-01", "close": 18.8, "volume": 35555.0}, {"date": "2019-10-02", "close": 19.1, "volume": 36200.0}, {"date": "2019-10-03", "close": 18.96, "volume": 116287.0}, {"date": "2019-10-04", "close": 18.9, "volume": 103592.0}, {"date": "2019-10-07", "close": 18.91, "volume": 55685.0}, {"date": "2019-10-08", "close": 19.0, "volume": 35356.0}, {"date": "2019-10-09", "close": 19.23, "volume": 80783.0}, {"date": "2019-10-10", "close": 19.37, "volume": 108384.0}, {"date": "2019-10-11", "close": 19.36, "volume": 135933.0}, {"date": "2019-10-14", "close": 19.44, "volume": 61503.0}, {"date": "2019-10-15", "close": 19.52, "volume": 43966.0}, {"date": "2019-10-16", "close": 19.49, "volume": 42680.0}, {"date": "2019-10-17", "close": 19.52, "volume": 72464.0}, {"date": "2019-10-18", "close": 19.55, "volume": 477342.0}, {"date": "2019-10-21", "close": 19.71, "volume": 538968.0}, {"date": "2019-10-22", "close": 19.66, "volume": 70232.0}, {"date": "2019-10-23", "close": 19.73, "volume": 43876.0}, {"date": "2019-10-24", "close": 19.67, "volume": 90818.0}, {"date": "2019-10-25", "close": 19.68, "volume": 101798.0}, {"date": "2019-10-28", "close": 19.69, "volume": 149594.0}, {"date": "2019-10-29", "close": 19.76, "volume": 91614.0}, {"date": "2019-10-30", "close": 19.61, "volume": 48287.0}, {"date": "2019-10-31", "close": 19.65, "volume": 43591.0}, {"date": "2019-11-01", "close": 19.77, "volume": 72362.0}, {"date": "2019-11-04", "close": 19.78, "volume": 50529.0}, {"date": "2019-11-05", "close": 19.85, "volume": 496989.0}, {"date": "2019-11-06", "close": 19.87, "volume": 77304.0}, {"date": "2019-11-07", "close": 19.91, "volume": 103908.0}, {"date": "2019-11-08", "close": 19.98, "volume": 372730.0}, {"date": "2019-11-11", "close": 20.38, "volume": 93800.0}, {"date": "2019-11-12", "close": 20.19, "volume": 183364.0}, {"date": "2019-11-13", "close": 20.33, "volume": 128228.0}, {"date": "2019-11-14", "close": 20.29, "volume": 258691.0}, {"date": "2019-11-15", "close": 20.31, "volume": 224615.0}, {"date": "2019-11-18", "close": 20.57, "volume": 630704.0}, {"date": "2019-11-19", "close": 20.85, "volume": 55199.0}, {"date": "2019-11-20", "close": 20.73, "volume": 82198.0}, {"date": "2019-11-21", "close": 20.83, "volume": 266473.0}, {"date": "2019-11-22", "close": 20.5, "volume": 43553.0}, {"date": "2019-11-25", "close": 21.1, "volume": 65459.0}, {"date": "2019-11-26", "close": 21.04, "volume": 312532.0}, {"date": "2019-11-27", "close": 21.17, "volume": 36263.0}, {"date": "2019-11-29", "close": 21.12, "volume": 11120.0}, {"date": "2019-12-02", "close": 20.92, "volume": 52465.0}, {"date": "2019-12-03", "close": 20.91, "volume": 40052.0}, {"date": "2019-12-04", "close": 20.82, "volume": 51570.0}, {"date": "2019-12-05", "close": 20.97, "volume": 34966.0}, {"date": "2019-12-06", "close": 21.46, "volume": 68071.0}, {"date": "2019-12-09", "close": 21.45, "volume": 59353.0}, {"date": "2019-12-10", "close": 21.54, "volume": 40311.0}, {"date": "2019-12-11", "close": 21.73, "volume": 260690.0}, {"date": "2019-12-12", "close": 22.31, "volume": 76118.0}, {"date": "2019-12-13", "close": 22.42, "volume": 39588.0}, {"date": "2019-12-16", "close": 22.63, "volume": 44655.0}, {"date": "2019-12-17", "close": 22.73, "volume": 76291.0}, {"date": "2019-12-18", "close": 22.85, "volume": 35579.0}, {"date": "2019-12-19", "close": 22.9, "volume": 34434.0}, {"date": "2019-12-20", "close": 23.13, "volume": 170222.0}, {"date": "2019-12-23", "close": 23.22, "volume": 47690.0}, {"date": "2019-12-24", "close": 23.02, "volume": 27078.0}, {"date": "2019-12-26", "close": 23.45, "volume": 43889.0}, {"date": "2019-12-27", "close": 23.33, "volume": 37445.0}, {"date": "2019-12-30", "close": 23.71, "volume": 69414.0}, {"date": "2019-12-31", "close": 23.72, "volume": 87836.0}, {"date": "2020-01-02", "close": 22.21, "volume": 86763.0}, {"date": "2020-01-03", "close": 21.86, "volume": 54517.0}, {"date": "2020-01-06", "close": 21.39, "volume": 77848.0}, {"date": "2020-01-07", "close": 21.51, "volume": 42415.0}, {"date": "2020-01-08", "close": 21.69, "volume": 38050.0}, {"date": "2020-01-09", "close": 21.07, "volume": 70587.0}, {"date": "2020-01-10", "close": 21.18, "volume": 40857.0}, {"date": "2020-01-13", "close": 21.44, "volume": 29995.0}, {"date": "2020-01-14", "close": 21.13, "volume": 57861.0}, {"date": "2020-01-15", "close": 21.3, "volume": 75655.0}, {"date": "2020-01-16", "close": 21.43, "volume": 28511.0}, {"date": "2020-01-17", "close": 21.02, "volume": 70081.0}, {"date": "2020-01-21", "close": 20.58, "volume": 44783.0}, {"date": "2020-01-22", "close": 20.46, "volume": 29161.0}, {"date": "2020-01-23", "close": 20.95, "volume": 47220.0}, {"date": "2020-01-24", "close": 20.5, "volume": 32165.0}, {"date": "2020-01-27", "close": 20.27, "volume": 35046.0}, {"date": "2020-01-28", "close": 20.0, "volume": 59107.0}, {"date": "2020-01-29", "close": 20.07, "volume": 108498.0}, {"date": "2020-01-30", "close": 20.25, "volume": 30362.0}, {"date": "2020-01-31", "close": 19.79, "volume": 55802.0}, {"date": "2020-02-03", "close": 19.57, "volume": 56181.0}, {"date": "2020-02-04", "close": 20.01, "volume": 87563.0}, {"date": "2020-02-05", "close": 20.54, "volume": 62390.0}, {"date": "2020-02-06", "close": 21.0, "volume": 81164.0}, {"date": "2020-02-07", "close": 19.62, "volume": 156624.0}, {"date": "2020-02-10", "close": 19.98, "volume": 50619.0}, {"date": "2020-02-11", "close": 19.73, "volume": 36944.0}, {"date": "2020-02-12", "close": 19.65, "volume": 52734.0}, {"date": "2020-02-13", "close": 19.69, "volume": 51914.0}, {"date": "2020-02-14", "close": 19.6, "volume": 44224.0}, {"date": "2020-02-18", "close": 19.68, "volume": 31301.0}, {"date": "2020-02-19", "close": 19.74, "volume": 29761.0}, {"date": "2020-02-20", "close": 19.39, "volume": 24046.0}, {"date": "2020-02-21", "close": 19.42, "volume": 68020.0}, {"date": "2020-02-24", "close": 18.87, "volume": 74003.0}, {"date": "2020-02-25", "close": 18.5, "volume": 68337.0}, {"date": "2020-02-26", "close": 18.34, "volume": 26254.0}, {"date": "2020-02-27", "close": 17.45, "volume": 48336.0}, {"date": "2020-02-28", "close": 16.9, "volume": 87315.0}, {"date": "2020-03-02", "close": 17.31, "volume": 101574.0}, {"date": "2020-03-03", "close": 16.37, "volume": 52398.0}, {"date": "2020-03-04", "close": 16.74, "volume": 62754.0}, {"date": "2020-03-05", "close": 15.75, "volume": 70169.0}, {"date": "2020-03-06", "close": 15.09, "volume": 79031.0}, {"date": "2020-03-09", "close": 13.06, "volume": 103671.0}, {"date": "2020-03-10", "close": 13.42, "volume": 215171.0}, {"date": "2020-03-11", "close": 13.05, "volume": 81960.0}, {"date": "2020-03-12", "close": 11.255, "volume": 88510.0}, {"date": "2020-03-13", "close": 12.23, "volume": 97510.0}, {"date": "2020-03-16", "close": 9.81, "volume": 74605.0}, {"date": "2020-03-17", "close": 10.09, "volume": 122525.0}, {"date": "2020-03-18", "close": 8.44, "volume": 68839.0}, {"date": "2020-03-19", "close": 8.9, "volume": 162350.0}, {"date": "2020-03-20", "close": 6.9, "volume": 265373.0}, {"date": "2020-03-23", "close": 6.85, "volume": 123855.0}, {"date": "2020-03-24", "close": 8.55, "volume": 98790.0}, {"date": "2020-03-25", "close": 9.06, "volume": 84767.0}, {"date": "2020-03-26", "close": 10.25, "volume": 76444.0}, {"date": "2020-03-27", "close": 8.93, "volume": 56503.0}, {"date": "2020-03-30", "close": 9.3, "volume": 42797.0}, {"date": "2020-03-31", "close": 9.18, "volume": 127198.0}, {"date": "2020-04-01", "close": 7.9, "volume": 124997.0}, {"date": "2020-04-02", "close": 8.14, "volume": 68844.0}, {"date": "2020-04-03", "close": 8.07, "volume": 42124.0}, {"date": "2020-04-06", "close": 8.35, "volume": 68320.0}, {"date": "2020-04-07", "close": 8.21, "volume": 34578.0}, {"date": "2020-04-08", "close": 8.49, "volume": 61281.0}, {"date": "2020-04-09", "close": 8.75, "volume": 192294.0}, {"date": "2020-04-13", "close": 8.71, "volume": 45728.0}, {"date": "2020-04-14", "close": 8.79, "volume": 113319.0}, {"date": "2020-04-15", "close": 7.86, "volume": 68531.0}, {"date": "2020-04-16", "close": 7.55, "volume": 82161.0}, {"date": "2020-04-17", "close": 7.93, "volume": 77175.0}, {"date": "2020-04-20", "close": 7.58, "volume": 47948.0}, {"date": "2020-04-21", "close": 8.39, "volume": 117573.0}, {"date": "2020-04-22", "close": 8.09, "volume": 45508.0}, {"date": "2020-04-23", "close": 8.15, "volume": 65946.0}, {"date": "2020-04-24", "close": 8.36, "volume": 20204.0}, {"date": "2020-04-27", "close": 9.1, "volume": 65333.0}, {"date": "2020-04-28", "close": 9.44, "volume": 76609.0}, {"date": "2020-04-29", "close": 10.29, "volume": 110484.0}, {"date": "2020-04-30", "close": 9.48, "volume": 58280.0}, {"date": "2020-05-01", "close": 8.85, "volume": 59275.0}, {"date": "2020-05-04", "close": 8.51, "volume": 63413.0}, {"date": "2020-05-05", "close": 7.84, "volume": 46928.0}, {"date": "2020-05-06", "close": 7.45, "volume": 62657.0}, {"date": "2020-05-07", "close": 7.42, "volume": 88662.0}, {"date": "2020-05-08", "close": 8.37, "volume": 70156.0}, {"date": "2020-05-11", "close": 7.91, "volume": 69554.0}, {"date": "2020-05-12", "close": 7.5, "volume": 53681.0}, {"date": "2020-05-13", "close": 6.9, "volume": 96133.0}, {"date": "2020-05-14", "close": 6.9, "volume": 208314.0}, {"date": "2020-05-15", "close": 7.31, "volume": 143645.0}, {"date": "2020-05-18", "close": 7.67, "volume": 197990.0}, {"date": "2020-05-19", "close": 7.13, "volume": 57353.0}, {"date": "2020-05-20", "close": 7.51, "volume": 61641.0}, {"date": "2020-05-21", "close": 7.48, "volume": 54537.0}, {"date": "2020-05-22", "close": 7.29, "volume": 60189.0}, {"date": "2020-05-26", "close": 7.5, "volume": 152939.0}, {"date": "2020-05-27", "close": 8.38, "volume": 121297.0}, {"date": "2020-05-28", "close": 7.78, "volume": 84886.0}, {"date": "2020-05-29", "close": 7.06, "volume": 326067.0}, {"date": "2020-06-01", "close": 7.41, "volume": 485823.0}, {"date": "2020-06-02", "close": 7.27, "volume": 112170.0}, {"date": "2020-06-03", "close": 8.08, "volume": 101519.0}, {"date": "2020-06-04", "close": 8.15, "volume": 57248.0}, {"date": "2020-06-05", "close": 9.49, "volume": 236497.0}, {"date": "2020-06-08", "close": 9.85, "volume": 160449.0}, {"date": "2020-06-09", "close": 9.29, "volume": 88694.0}, {"date": "2020-06-10", "close": 8.36, "volume": 146361.0}, {"date": "2020-06-11", "close": 7.605, "volume": 134797.0}, {"date": "2020-06-12", "close": 8.15, "volume": 154090.0}, {"date": "2020-06-15", "close": 8.1, "volume": 116659.0}, {"date": "2020-06-16", "close": 8.15, "volume": 84229.0}, {"date": "2020-06-17", "close": 7.66, "volume": 105874.0}, {"date": "2020-06-18", "close": 7.51, "volume": 93045.0}, {"date": "2020-06-19", "close": 7.49, "volume": 161720.0}, {"date": "2020-06-22", "close": 7.49, "volume": 59124.0}, {"date": "2020-06-23", "close": 7.48, "volume": 41032.0}, {"date": "2020-06-24", "close": 7.24, "volume": 65750.0}, {"date": "2020-06-25", "close": 7.59, "volume": 68316.0}, {"date": "2020-06-26", "close": 7.49, "volume": 322353.0}, {"date": "2020-06-29", "close": 8.045, "volume": 152874.0}, {"date": "2020-06-30", "close": 8.07, "volume": 86362.0}, {"date": "2020-07-01", "close": 7.675, "volume": 100016.0}, {"date": "2020-07-02", "close": 7.57, "volume": 79126.0}, {"date": "2020-07-06", "close": 7.58, "volume": 49557.0}, {"date": "2020-07-07", "close": 7.31, "volume": 50925.0}, {"date": "2020-07-08", "close": 7.19, "volume": 56121.0}, {"date": "2020-07-09", "close": 6.85, "volume": 95940.0}, {"date": "2020-07-10", "close": 7.25, "volume": 60832.0}, {"date": "2020-07-13", "close": 7.23, "volume": 60923.0}, {"date": "2020-07-14", "close": 7.005, "volume": 71685.0}, {"date": "2020-07-15", "close": 7.23, "volume": 196034.0}, {"date": "2020-07-16", "close": 7.18, "volume": 53820.0}, {"date": "2020-07-17", "close": 7.21, "volume": 43181.0}, {"date": "2020-07-20", "close": 7.07, "volume": 40694.0}, {"date": "2020-07-21", "close": 7.45, "volume": 61632.0}, {"date": "2020-07-22", "close": 7.28, "volume": 33459.0}, {"date": "2020-07-23", "close": 7.4, "volume": 34739.0}, {"date": "2020-07-24", "close": 7.16, "volume": 107688.0}, {"date": "2020-07-27", "close": 7.25, "volume": 59554.0}, {"date": "2020-07-28", "close": 7.01, "volume": 118823.0}, {"date": "2020-07-29", "close": 7.4, "volume": 69603.0}, {"date": "2020-07-30", "close": 7.19, "volume": 79527.0}, {"date": "2020-07-31", "close": 7.05, "volume": 95157.0}, {"date": "2020-08-03", "close": 6.9, "volume": 61352.0}, {"date": "2020-08-04", "close": 6.9, "volume": 36341.0}, {"date": "2020-08-05", "close": 7.18, "volume": 55416.0}, {"date": "2020-08-06", "close": 7.17, "volume": 33077.0}, {"date": "2020-08-07", "close": 7.49, "volume": 92668.0}, {"date": "2020-08-10", "close": 7.58, "volume": 56479.0}, {"date": "2020-08-11", "close": 7.72, "volume": 96774.0}, {"date": "2020-08-12", "close": 7.8, "volume": 29075.0}, {"date": "2020-08-13", "close": 7.48, "volume": 41514.0}, {"date": "2020-08-14", "close": 7.53, "volume": 63404.0}, {"date": "2020-08-17", "close": 7.26, "volume": 41136.0}, {"date": "2020-08-18", "close": 7.15, "volume": 32884.0}, {"date": "2020-08-19", "close": 7.28, "volume": 47422.0}, {"date": "2020-08-20", "close": 7.17, "volume": 35166.0}, {"date": "2020-08-21", "close": 7.01, "volume": 135648.0}, {"date": "2020-08-24", "close": 7.35, "volume": 44288.0}, {"date": "2020-08-25", "close": 7.34, "volume": 38187.0}, {"date": "2020-08-26", "close": 7.07, "volume": 44610.0}, {"date": "2020-08-27", "close": 7.18, "volume": 25646.0}, {"date": "2020-08-28", "close": 7.21, "volume": 23001.0}, {"date": "2020-08-31", "close": 7.09, "volume": 71056.0}, {"date": "2020-09-01", "close": 7.09, "volume": 68241.0}, {"date": "2020-09-02", "close": 7.1, "volume": 41979.0}, {"date": "2020-09-03", "close": 7.04, "volume": 45295.0}, {"date": "2020-09-04", "close": 7.17, "volume": 47117.0}, {"date": "2020-09-08", "close": 7.07, "volume": 45642.0}, {"date": "2020-09-09", "close": 6.95, "volume": 98352.0}, {"date": "2020-09-10", "close": 6.89, "volume": 63383.0}, {"date": "2020-09-11", "close": 7.02, "volume": 50008.0}, {"date": "2020-09-14", "close": 6.94, "volume": 60524.0}, {"date": "2020-09-15", "close": 6.89, "volume": 28830.0}, {"date": "2020-09-16", "close": 7.01, "volume": 63115.0}, {"date": "2020-09-17", "close": 7.14, "volume": 79706.0}, {"date": "2020-09-18", "close": 7.01, "volume": 155717.0}, {"date": "2020-09-21", "close": 6.83, "volume": 147390.0}, {"date": "2020-09-22", "close": 6.69, "volume": 95174.0}, {"date": "2020-09-23", "close": 6.32, "volume": 140544.0}, {"date": "2020-09-24", "close": 6.57, "volume": 120186.0}, {"date": "2020-09-25", "close": 6.42, "volume": 64158.0}, {"date": "2020-09-28", "close": 6.66, "volume": 80239.0}, {"date": "2020-09-29", "close": 6.64, "volume": 40940.0}, {"date": "2020-09-30", "close": 6.65, "volume": 38007.0}, {"date": "2020-10-01", "close": 6.72, "volume": 49240.0}, {"date": "2020-10-02", "close": 6.89, "volume": 139397.0}, {"date": "2020-10-05", "close": 7.11, "volume": 64456.0}, {"date": "2020-10-06", "close": 6.95, "volume": 92601.0}, {"date": "2020-10-07", "close": 7.22, "volume": 77133.0}, {"date": "2020-10-08", "close": 7.26, "volume": 77355.0}, {"date": "2020-10-09", "close": 7.15, "volume": 51274.0}, {"date": "2020-10-12", "close": 7.14, "volume": 68552.0}, {"date": "2020-10-13", "close": 6.96, "volume": 37630.0}, {"date": "2020-10-14", "close": 6.77, "volume": 50925.0}, {"date": "2020-10-15", "close": 7.0, "volume": 46010.0}, {"date": "2020-10-16", "close": 7.1, "volume": 49979.0}, {"date": "2020-10-19", "close": 7.05, "volume": 46005.0}, {"date": "2020-10-20", "close": 7.09, "volume": 31388.0}, {"date": "2020-10-21", "close": 7.1, "volume": 40235.0}, {"date": "2020-10-22", "close": 7.32, "volume": 55983.0}, {"date": "2020-10-23", "close": 7.35, "volume": 62303.0}, {"date": "2020-10-26", "close": 7.19, "volume": 37144.0}, {"date": "2020-10-27", "close": 6.87, "volume": 47998.0}, {"date": "2020-10-28", "close": 6.88, "volume": 54423.0}, {"date": "2020-10-29", "close": 7.04, "volume": 36400.0}, {"date": "2020-10-30", "close": 6.95, "volume": 59845.0}, {"date": "2020-11-02", "close": 7.08, "volume": 60212.0}, {"date": "2020-11-03", "close": 7.46, "volume": 77556.0}, {"date": "2020-11-04", "close": 6.96, "volume": 22517.0}, {"date": "2020-11-05", "close": 7.14, "volume": 41654.0}, {"date": "2020-11-06", "close": 7.02, "volume": 29129.0}, {"date": "2020-11-09", "close": 7.95, "volume": 204530.0}, {"date": "2020-11-10", "close": 7.9, "volume": 127554.0}, {"date": "2020-11-11", "close": 7.83, "volume": 43787.0}, {"date": "2020-11-12", "close": 7.69, "volume": 52440.0}, {"date": "2020-11-13", "close": 7.76, "volume": 43799.0}, {"date": "2020-11-16", "close": 8.16, "volume": 149424.0}, {"date": "2020-11-17", "close": 8.19, "volume": 59920.0}, {"date": "2020-11-18", "close": 8.25, "volume": 37680.0}, {"date": "2020-11-19", "close": 8.32, "volume": 44230.0}, {"date": "2020-11-20", "close": 8.17, "volume": 93450.0}, {"date": "2020-11-23", "close": 8.55, "volume": 89479.0}, {"date": "2020-11-24", "close": 9.97, "volume": 176841.0}, {"date": "2020-11-25", "close": 9.99, "volume": 60981.0}, {"date": "2020-11-27", "close": 9.89, "volume": 160276.0}, {"date": "2020-11-30", "close": 9.37, "volume": 133335.0}, {"date": "2020-12-01", "close": 9.66, "volume": 45725.0}, {"date": "2020-12-02", "close": 9.7, "volume": 41090.0}, {"date": "2020-12-03", "close": 9.55, "volume": 45379.0}, {"date": "2020-12-04", "close": 9.91, "volume": 60231.0}, {"date": "2020-12-07", "close": 10.01, "volume": 36108.0}, {"date": "2020-12-08", "close": 10.15, "volume": 40545.0}, {"date": "2020-12-09", "close": 9.89, "volume": 84848.0}, {"date": "2020-12-10", "close": 9.81, "volume": 59250.0}, {"date": "2020-12-11", "close": 9.57, "volume": 78761.0}, {"date": "2020-12-14", "close": 9.7, "volume": 67688.0}, {"date": "2020-12-15", "close": 9.85, "volume": 57324.0}, {"date": "2020-12-16", "close": 10.22, "volume": 108875.0}, {"date": "2020-12-17", "close": 10.31, "volume": 84478.0}, {"date": "2020-12-18", "close": 10.96, "volume": 225716.0}, {"date": "2020-12-21", "close": 10.37, "volume": 61690.0}, {"date": "2020-12-22", "close": 10.41, "volume": 96235.0}, {"date": "2020-12-23", "close": 10.64, "volume": 102525.0}, {"date": "2020-12-24", "close": 10.75, "volume": 27238.0}, {"date": "2020-12-28", "close": 11.0, "volume": 77308.0}, {"date": "2020-12-29", "close": 11.14, "volume": 74156.0}, {"date": "2020-12-30", "close": 10.99, "volume": 28440.0}, {"date": "2020-12-31", "close": 10.72, "volume": 58424.0}, {"date": "2021-01-04", "close": 10.58, "volume": 58032.0}, {"date": "2021-01-05", "close": 10.66, "volume": 48547.0}, {"date": "2021-01-06", "close": 11.64, "volume": 80518.0}, {"date": "2021-01-07", "close": 11.99, "volume": 69310.0}, {"date": "2021-01-08", "close": 11.65, "volume": 41273.0}, {"date": "2021-01-11", "close": 11.41, "volume": 30299.0}, {"date": "2021-01-12", "close": 11.59, "volume": 25543.0}, {"date": "2021-01-13", "close": 11.28, "volume": 24522.0}, {"date": "2021-01-14", "close": 11.69, "volume": 37601.0}, {"date": "2021-01-15", "close": 12.02, "volume": 78278.0}, {"date": "2021-01-19", "close": 11.98, "volume": 60490.0}, {"date": "2021-01-20", "close": 11.52, "volume": 50289.0}, {"date": "2021-01-21", "close": 11.17, "volume": 53563.0}, {"date": "2021-01-22", "close": 11.3, "volume": 46855.0}, {"date": "2021-01-25", "close": 11.18, "volume": 31589.0}, {"date": "2021-01-26", "close": 10.84, "volume": 39545.0}, {"date": "2021-01-27", "close": 10.32, "volume": 137413.0}, {"date": "2021-01-28", "close": 10.36, "volume": 44699.0}, {"date": "2021-01-29", "close": 10.01, "volume": 48671.0}, {"date": "2021-02-01", "close": 10.14, "volume": 66956.0}, {"date": "2021-02-02", "close": 10.35, "volume": 37708.0}, {"date": "2021-02-03", "close": 10.31, "volume": 50951.0}, {"date": "2021-02-04", "close": 10.95, "volume": 29346.0}, {"date": "2021-02-05", "close": 10.88, "volume": 15410.0}, {"date": "2021-02-08", "close": 11.36, "volume": 30652.0}, {"date": "2021-02-09", "close": 11.41, "volume": 38072.0}, {"date": "2021-02-10", "close": 11.19, "volume": 85970.0}, {"date": "2021-02-11", "close": 10.81, "volume": 29369.0}, {"date": "2021-02-12", "close": 10.86, "volume": 28258.0}, {"date": "2021-02-16", "close": 10.92, "volume": 44656.0}, {"date": "2021-02-17", "close": 10.78, "volume": 25527.0}, {"date": "2021-02-18", "close": 10.92, "volume": 30341.0}, {"date": "2021-02-19", "close": 11.3, "volume": 80286.0}, {"date": "2021-02-22", "close": 11.72, "volume": 52125.0}, {"date": "2021-02-23", "close": 11.88, "volume": 42864.0}, {"date": "2021-02-24", "close": 12.05, "volume": 87965.0}, {"date": "2021-02-25", "close": 12.0, "volume": 69881.0}, {"date": "2021-02-26", "close": 11.83, "volume": 59934.0}, {"date": "2021-03-01", "close": 12.13, "volume": 47051.0}, {"date": "2021-03-02", "close": 12.31, "volume": 77706.0}, {"date": "2021-03-03", "close": 13.02, "volume": 94884.0}, {"date": "2021-03-04", "close": 12.79, "volume": 90813.0}, {"date": "2021-03-05", "close": 13.34, "volume": 66201.0}, {"date": "2021-03-08", "close": 14.03, "volume": 72204.0}, {"date": "2021-03-09", "close": 14.15, "volume": 81833.0}, {"date": "2021-03-10", "close": 14.61, "volume": 71857.0}, {"date": "2021-03-11", "close": 14.62, "volume": 51405.0}, {"date": "2021-03-12", "close": 14.5, "volume": 32972.0}, {"date": "2021-03-15", "close": 14.38, "volume": 56521.0}, {"date": "2021-03-16", "close": 14.19, "volume": 26723.0}, {"date": "2021-03-17", "close": 14.1, "volume": 30106.0}, {"date": "2021-03-18", "close": 13.98, "volume": 40943.0}, {"date": "2021-03-19", "close": 14.12, "volume": 137872.0}, {"date": "2021-03-22", "close": 13.58, "volume": 41090.0}, {"date": "2021-03-23", "close": 12.88, "volume": 45182.0}, {"date": "2021-03-24", "close": 13.34, "volume": 73037.0}, {"date": "2021-03-25", "close": 13.78, "volume": 35854.0}, {"date": "2021-03-26", "close": 13.85, "volume": 25478.0}, {"date": "2021-03-29", "close": 13.71, "volume": 55338.0}, {"date": "2021-03-30", "close": 13.99, "volume": 65861.0}, {"date": "2021-03-31", "close": 13.96, "volume": 107184.0}, {"date": "2021-04-01", "close": 14.2, "volume": 47663.0}, {"date": "2021-04-05", "close": 14.46, "volume": 64710.0}, {"date": "2021-04-06", "close": 14.49, "volume": 52950.0}, {"date": "2021-04-07", "close": 14.24, "volume": 32753.0}, {"date": "2021-04-08", "close": 14.39, "volume": 22973.0}, {"date": "2021-04-09", "close": 14.37, "volume": 32309.0}, {"date": "2021-04-12", "close": 14.23, "volume": 24972.0}, {"date": "2021-04-13", "close": 13.99, "volume": 29689.0}, {"date": "2021-04-14", "close": 13.94, "volume": 26099.0}, {"date": "2021-04-15", "close": 14.0, "volume": 27394.0}, {"date": "2021-04-16", "close": 14.07, "volume": 34714.0}, {"date": "2021-04-19", "close": 13.8, "volume": 39815.0}, {"date": "2021-04-20", "close": 13.44, "volume": 30154.0}, {"date": "2021-04-21", "close": 13.5, "volume": 39264.0}, {"date": "2021-04-22", "close": 13.15, "volume": 27125.0}, {"date": "2021-04-23", "close": 13.42, "volume": 65162.0}, {"date": "2021-04-26", "close": 13.17, "volume": 65593.0}, {"date": "2021-04-27", "close": 13.16, "volume": 51172.0}, {"date": "2021-04-28", "close": 13.2, "volume": 27665.0}, {"date": "2021-04-29", "close": 12.99, "volume": 38081.0}, {"date": "2021-04-30", "close": 12.95, "volume": 81923.0}, {"date": "2021-05-03", "close": 13.25, "volume": 76486.0}, {"date": "2021-05-04", "close": 13.2, "volume": 57813.0}, {"date": "2021-05-05", "close": 13.48, "volume": 157829.0}, {"date": "2021-05-06", "close": 13.92, "volume": 65567.0}, {"date": "2021-05-07", "close": 13.99, "volume": 48943.0}, {"date": "2021-05-10", "close": 13.87, "volume": 40690.0}, {"date": "2021-05-11", "close": 13.52, "volume": 42596.0}, {"date": "2021-05-12", "close": 13.39, "volume": 64042.0}, {"date": "2021-05-13", "close": 13.9, "volume": 55966.0}, {"date": "2021-05-14", "close": 14.03, "volume": 30324.0}, {"date": "2021-05-17", "close": 14.04, "volume": 41156.0}, {"date": "2021-05-18", "close": 14.46, "volume": 107227.0}, {"date": "2021-05-19", "close": 14.42, "volume": 36180.0}, {"date": "2021-05-20", "close": 14.53, "volume": 51314.0}, {"date": "2021-05-21", "close": 14.91, "volume": 167475.0}, {"date": "2021-05-24", "close": 16.12, "volume": 185938.0}, {"date": "2021-05-25", "close": 15.23, "volume": 104249.0}, {"date": "2021-05-26", "close": 15.22, "volume": 60792.0}, {"date": "2021-05-27", "close": 15.1, "volume": 49021.0}, {"date": "2021-05-28", "close": 15.57, "volume": 75464.0}, {"date": "2021-06-01", "close": 15.53, "volume": 139658.0}, {"date": "2021-06-02", "close": 15.48, "volume": 64806.0}, {"date": "2021-06-03", "close": 15.0, "volume": 186853.0}, {"date": "2021-06-04", "close": 14.0, "volume": 143475.0}, {"date": "2021-06-07", "close": 13.8, "volume": 171543.0}, {"date": "2021-06-08", "close": 14.29, "volume": 143596.0}, {"date": "2021-06-09", "close": 14.06, "volume": 68367.0}, {"date": "2021-06-10", "close": 14.02, "volume": 69197.0}, {"date": "2021-06-11", "close": 14.27, "volume": 57773.0}, {"date": "2021-06-14", "close": 14.41, "volume": 124367.0}, {"date": "2021-06-15", "close": 14.53, "volume": 124254.0}, {"date": "2021-06-16", "close": 14.56, "volume": 105889.0}, {"date": "2021-06-17", "close": 13.65, "volume": 114948.0}, {"date": "2021-06-18", "close": 12.95, "volume": 253771.0}, {"date": "2021-06-21", "close": 13.27, "volume": 65984.0}, {"date": "2021-06-22", "close": 13.14, "volume": 83486.0}, {"date": "2021-06-23", "close": 13.3, "volume": 68998.0}, {"date": "2021-06-24", "close": 13.66, "volume": 73639.0}, {"date": "2021-06-25", "close": 13.07, "volume": 508570.0}, {"date": "2021-06-28", "close": 12.85, "volume": 95766.0}, {"date": "2021-06-29", "close": 12.73, "volume": 59609.0}, {"date": "2021-06-30", "close": 12.51, "volume": 74661.0}, {"date": "2021-07-01", "close": 12.69, "volume": 66270.0}, {"date": "2021-07-02", "close": 12.73, "volume": 52772.0}, {"date": "2021-07-06", "close": 12.11, "volume": 97423.0}, {"date": "2021-07-07", "close": 12.0, "volume": 51307.0}, {"date": "2021-07-08", "close": 11.45, "volume": 110013.0}, {"date": "2021-07-09", "close": 11.54, "volume": 50521.0}, {"date": "2021-07-12", "close": 11.67, "volume": 43079.0}, {"date": "2021-07-13", "close": 11.39, "volume": 26240.0}, {"date": "2021-07-14", "close": 11.37, "volume": 39052.0}, {"date": "2021-07-15", "close": 11.33, "volume": 35005.0}, {"date": "2021-07-16", "close": 11.05, "volume": 68352.0}, {"date": "2021-07-19", "close": 10.73, "volume": 124293.0}, {"date": "2021-07-20", "close": 10.87, "volume": 180882.0}, {"date": "2021-07-21", "close": 10.82, "volume": 70008.0}, {"date": "2021-07-22", "close": 10.15, "volume": 83979.0}, {"date": "2021-07-23", "close": 10.24, "volume": 67918.0}, {"date": "2021-07-26", "close": 10.36, "volume": 46494.0}, {"date": "2021-07-27", "close": 10.44, "volume": 69314.0}, {"date": "2021-07-28", "close": 10.9, "volume": 49540.0}, {"date": "2021-07-29", "close": 11.1, "volume": 154264.0}, {"date": "2021-07-30", "close": 11.47, "volume": 121841.0}, {"date": "2021-08-02", "close": 11.39, "volume": 96810.0}, {"date": "2021-08-03", "close": 11.39, "volume": 100252.0}, {"date": "2021-08-04", "close": 11.27, "volume": 67404.0}, {"date": "2021-08-05", "close": 11.52, "volume": 37803.0}, {"date": "2021-08-06", "close": 11.79, "volume": 54631.0}, {"date": "2021-08-09", "close": 12.07, "volume": 74540.0}, {"date": "2021-08-10", "close": 12.2, "volume": 40507.0}, {"date": "2021-08-11", "close": 12.3, "volume": 23229.0}, {"date": "2021-08-12", "close": 12.51, "volume": 59620.0}, {"date": "2021-08-13", "close": 12.27, "volume": 43835.0}, {"date": "2021-08-16", "close": 12.11, "volume": 28243.0}, {"date": "2021-08-17", "close": 12.03, "volume": 45025.0}, {"date": "2021-08-18", "close": 11.65, "volume": 60645.0}, {"date": "2021-08-19", "close": 11.88, "volume": 74711.0}, {"date": "2021-08-20", "close": 11.85, "volume": 40844.0}, {"date": "2021-08-23", "close": 12.17, "volume": 35121.0}, {"date": "2021-08-24", "close": 12.28, "volume": 72818.0}, {"date": "2021-08-25", "close": 12.07, "volume": 50420.0}, {"date": "2021-08-26", "close": 11.8, "volume": 29658.0}, {"date": "2021-08-27", "close": 12.3, "volume": 50168.0}, {"date": "2021-08-30", "close": 12.06, "volume": 36981.0}, {"date": "2021-08-31", "close": 12.19, "volume": 35490.0}, {"date": "2021-09-01", "close": 12.29, "volume": 50995.0}, {"date": "2021-09-02", "close": 13.43, "volume": 196792.0}, {"date": "2021-09-03", "close": 13.41, "volume": 109611.0}, {"date": "2021-09-07", "close": 13.35, "volume": 61382.0}, {"date": "2021-09-08", "close": 13.35, "volume": 78264.0}, {"date": "2021-09-09", "close": 13.55, "volume": 86585.0}, {"date": "2021-09-10", "close": 13.58, "volume": 72237.0}, {"date": "2021-09-13", "close": 13.84, "volume": 81070.0}, {"date": "2021-09-14", "close": 13.6, "volume": 120771.0}, {"date": "2021-09-15", "close": 13.82, "volume": 65861.0}, {"date": "2021-09-16", "close": 14.01, "volume": 59209.0}, {"date": "2021-09-17", "close": 14.0, "volume": 400062.0}, {"date": "2021-09-20", "close": 13.73, "volume": 70119.0}, {"date": "2021-09-21", "close": 13.66, "volume": 28147.0}, {"date": "2021-09-22", "close": 14.15, "volume": 41105.0}, {"date": "2021-09-23", "close": 14.55, "volume": 66329.0}, {"date": "2021-09-24", "close": 14.66, "volume": 28196.0}, {"date": "2021-09-27", "close": 14.89, "volume": 140858.0}, {"date": "2021-09-28", "close": 14.39, "volume": 66114.0}, {"date": "2021-09-29", "close": 14.4, "volume": 40078.0}, {"date": "2021-09-30", "close": 14.22, "volume": 38702.0}, {"date": "2021-10-01", "close": 14.68, "volume": 58500.0}, {"date": "2021-10-04", "close": 14.52, "volume": 40456.0}, {"date": "2021-10-05", "close": 14.85, "volume": 28015.0}, {"date": "2021-10-06", "close": 14.67, "volume": 31648.0}, {"date": "2021-10-07", "close": 14.77, "volume": 37181.0}, {"date": "2021-10-08", "close": 14.77, "volume": 23511.0}, {"date": "2021-10-11", "close": 14.32, "volume": 35740.0}, {"date": "2021-10-12", "close": 14.2, "volume": 83432.0}, {"date": "2021-10-13", "close": 14.7, "volume": 62220.0}, {"date": "2021-10-14", "close": 14.56, "volume": 43585.0}, {"date": "2021-10-15", "close": 14.65, "volume": 71449.0}, {"date": "2021-10-18", "close": 14.71, "volume": 44948.0}, {"date": "2021-10-19", "close": 14.7, "volume": 25513.0}, {"date": "2021-10-20", "close": 14.75, "volume": 33764.0}, {"date": "2021-10-21", "close": 14.79, "volume": 41858.0}, {"date": "2021-10-22", "close": 14.88, "volume": 23547.0}, {"date": "2021-10-25", "close": 14.98, "volume": 54164.0}, {"date": "2021-10-26", "close": 14.9, "volume": 33235.0}, {"date": "2021-10-27", "close": 14.67, "volume": 67001.0}, {"date": "2021-10-28", "close": 14.73, "volume": 48364.0}, {"date": "2021-10-29", "close": 14.98, "volume": 116475.0}, {"date": "2021-11-01", "close": 15.63, "volume": 72283.0}, {"date": "2021-11-02", "close": 15.79, "volume": 68707.0}, {"date": "2021-11-03", "close": 16.09, "volume": 93044.0}, {"date": "2021-11-04", "close": 15.73, "volume": 38569.0}, {"date": "2021-11-05", "close": 16.11, "volume": 80479.0}, {"date": "2021-11-08", "close": 16.33, "volume": 46984.0}, {"date": "2021-11-09", "close": 16.08, "volume": 107790.0}, {"date": "2021-11-10", "close": 16.07, "volume": 70585.0}, {"date": "2021-11-11", "close": 16.21, "volume": 92428.0}, {"date": "2021-11-12", "close": 16.0, "volume": 34713.0}, {"date": "2021-11-15", "close": 15.9, "volume": 33962.0}, {"date": "2021-11-16", "close": 15.59, "volume": 81741.0}, {"date": "2021-11-17", "close": 15.5, "volume": 76543.0}, {"date": "2021-11-18", "close": 15.41, "volume": 67186.0}, {"date": "2021-11-19", "close": 15.45, "volume": 122142.0}, {"date": "2021-11-22", "close": 15.6, "volume": 313641.0}, {"date": "2021-11-23", "close": 16.05, "volume": 107174.0}, {"date": "2021-11-24", "close": 15.74, "volume": 49154.0}, {"date": "2021-11-26", "close": 14.6, "volume": 65460.0}, {"date": "2021-11-29", "close": 14.65, "volume": 80126.0}, {"date": "2021-11-30", "close": 14.51, "volume": 59244.0}, {"date": "2021-12-01", "close": 14.15, "volume": 88389.0}, {"date": "2021-12-02", "close": 14.91, "volume": 47148.0}, {"date": "2021-12-03", "close": 14.58, "volume": 36728.0}, {"date": "2021-12-06", "close": 14.82, "volume": 97655.0}, {"date": "2021-12-07", "close": 15.0, "volume": 51058.0}, {"date": "2021-12-08", "close": 14.81, "volume": 34824.0}, {"date": "2021-12-09", "close": 14.63, "volume": 28287.0}, {"date": "2021-12-10", "close": 14.58, "volume": 29651.0}, {"date": "2021-12-13", "close": 14.29, "volume": 38797.0}, {"date": "2021-12-14", "close": 14.75, "volume": 58284.0}, {"date": "2021-12-15", "close": 14.92, "volume": 54438.0}, {"date": "2021-12-16", "close": 15.01, "volume": 47849.0}, {"date": "2021-12-17", "close": 14.9, "volume": 88010.0}, {"date": "2021-12-20", "close": 14.62, "volume": 41567.0}, {"date": "2021-12-21", "close": 14.73, "volume": 27210.0}, {"date": "2021-12-22", "close": 14.82, "volume": 24649.0}, {"date": "2021-12-23", "close": 14.92, "volume": 33353.0}, {"date": "2021-12-27", "close": 14.93, "volume": 37419.0}, {"date": "2021-12-28", "close": 14.92, "volume": 26334.0}, {"date": "2021-12-29", "close": 15.16, "volume": 49856.0}, {"date": "2021-12-30", "close": 15.03, "volume": 51310.0}, {"date": "2021-12-31", "close": 15.39, "volume": 32631.0}, {"date": "2022-01-03", "close": 15.56, "volume": 58549.0}, {"date": "2022-01-04", "close": 15.63, "volume": 51902.0}, {"date": "2022-01-05", "close": 15.56, "volume": 40470.0}, {"date": "2022-01-06", "close": 15.96, "volume": 52864.0}, {"date": "2022-01-07", "close": 16.1, "volume": 37721.0}, {"date": "2022-01-10", "close": 15.88, "volume": 34956.0}, {"date": "2022-01-11", "close": 15.93, "volume": 36442.0}, {"date": "2022-01-12", "close": 15.99, "volume": 51777.0}, {"date": "2022-01-13", "close": 16.18, "volume": 42152.0}, {"date": "2022-01-14", "close": 16.29, "volume": 30170.0}, {"date": "2022-01-18", "close": 15.89, "volume": 38485.0}, {"date": "2022-01-19", "close": 15.66, "volume": 61607.0}, {"date": "2022-01-20", "close": 15.6, "volume": 73093.0}, {"date": "2022-01-21", "close": 15.31, "volume": 68525.0}, {"date": "2022-01-24", "close": 15.66, "volume": 61613.0}, {"date": "2022-01-25", "close": 15.71, "volume": 47778.0}, {"date": "2022-01-26", "close": 15.49, "volume": 60257.0}, {"date": "2022-01-27", "close": 15.17, "volume": 79778.0}, {"date": "2022-01-28", "close": 15.43, "volume": 150970.0}, {"date": "2022-01-31", "close": 15.39, "volume": 71717.0}, {"date": "2022-02-01", "close": 15.3, "volume": 58976.0}, {"date": "2022-02-02", "close": 15.25, "volume": 83364.0}, {"date": "2022-02-03", "close": 15.33, "volume": 53111.0}, {"date": "2022-02-04", "close": 15.57, "volume": 52531.0}, {"date": "2022-02-07", "close": 15.54, "volume": 49058.0}, {"date": "2022-02-08", "close": 15.99, "volume": 54450.0}, {"date": "2022-02-09", "close": 15.84, "volume": 99024.0}, {"date": "2022-02-10", "close": 15.7, "volume": 73736.0}, {"date": "2022-02-11", "close": 15.69, "volume": 70074.0}, {"date": "2022-02-14", "close": 15.61, "volume": 75829.0}, {"date": "2022-02-15", "close": 15.89, "volume": 75294.0}, {"date": "2022-02-16", "close": 16.28, "volume": 64722.0}, {"date": "2022-02-17", "close": 16.03, "volume": 64235.0}, {"date": "2022-02-18", "close": 16.34, "volume": 104981.0}, {"date": "2022-02-22", "close": 16.42, "volume": 87848.0}, {"date": "2022-02-23", "close": 16.22, "volume": 83497.0}, {"date": "2022-02-24", "close": 16.02, "volume": 221159.0}, {"date": "2022-02-25", "close": 16.7, "volume": 100104.0}, {"date": "2022-02-28", "close": 16.66, "volume": 88723.0}, {"date": "2022-03-01", "close": 15.9, "volume": 211820.0}, {"date": "2022-03-02", "close": 16.32, "volume": 84719.0}, {"date": "2022-03-03", "close": 16.54, "volume": 51869.0}, {"date": "2022-03-04", "close": 16.22, "volume": 51522.0}, {"date": "2022-03-07", "close": 15.81, "volume": 432231.0}, {"date": "2022-03-08", "close": 15.62, "volume": 121057.0}, {"date": "2022-03-09", "close": 15.79, "volume": 90812.0}, {"date": "2022-03-10", "close": 15.95, "volume": 70779.0}, {"date": "2022-03-11", "close": 16.06, "volume": 62677.0}, {"date": "2022-03-14", "close": 16.51, "volume": 67123.0}, {"date": "2022-03-15", "close": 16.33, "volume": 138341.0}, {"date": "2022-03-16", "close": 16.44, "volume": 121075.0}, {"date": "2022-03-17", "close": 16.56, "volume": 61872.0}, {"date": "2022-03-18", "close": 16.64, "volume": 157669.0}, {"date": "2022-03-21", "close": 16.6, "volume": 79206.0}, {"date": "2022-03-22", "close": 16.81, "volume": 96911.0}, {"date": "2022-03-23", "close": 16.63, "volume": 86640.0}, {"date": "2022-03-24", "close": 16.79, "volume": 77406.0}, {"date": "2022-03-25", "close": 17.24, "volume": 156682.0}, {"date": "2022-03-28", "close": 17.21, "volume": 81990.0}, {"date": "2022-03-29", "close": 17.59, "volume": 109291.0}, {"date": "2022-03-30", "close": 17.47, "volume": 190383.0}, {"date": "2022-03-31", "close": 17.37, "volume": 110907.0}, {"date": "2022-04-01", "close": 17.42, "volume": 86025.0}, {"date": "2022-04-04", "close": 17.54, "volume": 123200.0}, {"date": "2022-04-05", "close": 17.62, "volume": 140732.0}, {"date": "2022-04-06", "close": 17.45, "volume": 161056.0}, {"date": "2022-04-07", "close": 17.26, "volume": 127155.0}, {"date": "2022-04-08", "close": 17.38, "volume": 89051.0}, {"date": "2022-04-11", "close": 17.45, "volume": 78560.0}, {"date": "2022-04-12", "close": 17.55, "volume": 66281.0}, {"date": "2022-04-13", "close": 17.32, "volume": 59152.0}, {"date": "2022-04-14", "close": 17.08, "volume": 101891.0}, {"date": "2022-04-18", "close": 17.21, "volume": 82951.0}, {"date": "2022-04-19", "close": 17.47, "volume": 102848.0}, {"date": "2022-04-20", "close": 17.75, "volume": 64628.0}, {"date": "2022-04-21", "close": 17.53, "volume": 96939.0}, {"date": "2022-04-22", "close": 17.41, "volume": 67452.0}, {"date": "2022-04-25", "close": 17.14, "volume": 114308.0}, {"date": "2022-04-26", "close": 17.19, "volume": 121998.0}, {"date": "2022-04-27", "close": 16.64, "volume": 165355.0}, {"date": "2022-04-28", "close": 16.69, "volume": 65189.0}, {"date": "2022-04-29", "close": 16.36, "volume": 85545.0}, {"date": "2022-05-02", "close": 16.18, "volume": 88380.0}, {"date": "2022-05-03", "close": 16.07, "volume": 79085.0}, {"date": "2022-05-04", "close": 16.24, "volume": 82946.0}, {"date": "2022-05-05", "close": 15.58, "volume": 64441.0}, {"date": "2022-05-06", "close": 15.43, "volume": 55085.0}, {"date": "2022-05-09", "close": 15.29, "volume": 56491.0}, {"date": "2022-05-10", "close": 15.27, "volume": 64149.0}, {"date": "2022-05-11", "close": 14.91, "volume": 75296.0}, {"date": "2022-05-12", "close": 14.69, "volume": 54253.0}, {"date": "2022-05-13", "close": 14.64, "volume": 61540.0}, {"date": "2022-05-16", "close": 14.59, "volume": 45011.0}, {"date": "2022-05-17", "close": 14.82, "volume": 55535.0}, {"date": "2022-05-18", "close": 14.4, "volume": 52614.0}, {"date": "2022-05-19", "close": 14.06, "volume": 70135.0}, {"date": "2022-05-20", "close": 14.24, "volume": 69047.0}, {"date": "2022-05-23", "close": 14.56, "volume": 59471.0}, {"date": "2022-05-24", "close": 14.62, "volume": 60650.0}, {"date": "2022-05-25", "close": 14.79, "volume": 56346.0}, {"date": "2022-05-26", "close": 14.94, "volume": 39025.0}, {"date": "2022-05-27", "close": 15.0, "volume": 39474.0}, {"date": "2022-05-31", "close": 14.79, "volume": 42214.0}, {"date": "2022-06-01", "close": 14.81, "volume": 55883.0}, {"date": "2022-06-02", "close": 15.0, "volume": 39185.0}, {"date": "2022-06-03", "close": 14.75, "volume": 39961.0}, {"date": "2022-06-06", "close": 15.0, "volume": 45397.0}, {"date": "2022-06-07", "close": 15.07, "volume": 39708.0}, {"date": "2022-06-08", "close": 14.65, "volume": 42853.0}, {"date": "2022-06-09", "close": 14.17, "volume": 45745.0}, {"date": "2022-06-10", "close": 13.77, "volume": 51824.0}, {"date": "2022-06-13", "close": 13.54, "volume": 55355.0}, {"date": "2022-06-14", "close": 13.33, "volume": 44430.0}, {"date": "2022-06-15", "close": 13.41, "volume": 70152.0}, {"date": "2022-06-16", "close": 13.06, "volume": 67737.0}, {"date": "2022-06-17", "close": 13.4, "volume": 169577.0}, {"date": "2022-06-21", "close": 13.52, "volume": 58075.0}, {"date": "2022-06-22", "close": 13.39, "volume": 78301.0}, {"date": "2022-06-23", "close": 13.01, "volume": 58554.0}, {"date": "2022-06-24", "close": 13.53, "volume": 358843.0}, {"date": "2022-06-27", "close": 13.4, "volume": 41535.0}, {"date": "2022-06-28", "close": 13.31, "volume": 44164.0}, {"date": "2022-06-29", "close": 13.26, "volume": 43300.0}, {"date": "2022-06-30", "close": 13.2, "volume": 79520.0}, {"date": "2022-07-01", "close": 13.4, "volume": 100042.0}, {"date": "2022-07-05", "close": 13.26, "volume": 58236.0}, {"date": "2022-07-06", "close": 13.15, "volume": 38912.0}, {"date": "2022-07-07", "close": 13.68, "volume": 62315.0}, {"date": "2022-07-08", "close": 13.82, "volume": 40248.0}, {"date": "2022-07-11", "close": 13.85, "volume": 33675.0}, {"date": "2022-07-12", "close": 13.91, "volume": 27474.0}, {"date": "2022-07-13", "close": 13.03, "volume": 93237.0}, {"date": "2022-07-14", "close": 13.24, "volume": 43796.0}, {"date": "2022-07-15", "close": 13.9, "volume": 65316.0}, {"date": "2022-07-18", "close": 13.87, "volume": 28946.0}, {"date": "2022-07-19", "close": 14.27, "volume": 50499.0}, {"date": "2022-07-20", "close": 14.29, "volume": 29651.0}, {"date": "2022-07-21", "close": 14.16, "volume": 24988.0}, {"date": "2022-07-22", "close": 13.67, "volume": 57427.0}, {"date": "2022-07-25", "close": 13.91, "volume": 21952.0}, {"date": "2022-07-26", "close": 13.7, "volume": 26924.0}, {"date": "2022-07-27", "close": 13.93, "volume": 42838.0}, {"date": "2022-07-28", "close": 13.74, "volume": 21891.0}, {"date": "2022-07-29", "close": 13.95, "volume": 44061.0}, {"date": "2022-08-01", "close": 14.45, "volume": 68123.0}, {"date": "2022-08-02", "close": 14.66, "volume": 46427.0}, {"date": "2022-08-03", "close": 15.04, "volume": 32513.0}, {"date": "2022-08-04", "close": 15.16, "volume": 33689.0}, {"date": "2022-08-05", "close": 15.28, "volume": 31008.0}, {"date": "2022-08-08", "close": 15.48, "volume": 60089.0}, {"date": "2022-08-09", "close": 15.7, "volume": 36213.0}, {"date": "2022-08-10", "close": 16.11, "volume": 42256.0}, {"date": "2022-08-11", "close": 16.21, "volume": 26972.0}, {"date": "2022-08-12", "close": 16.62, "volume": 46209.0}, {"date": "2022-08-15", "close": 16.78, "volume": 80429.0}, {"date": "2022-08-16", "close": 16.84, "volume": 53446.0}, {"date": "2022-08-17", "close": 16.98, "volume": 156265.0}, {"date": "2022-08-18", "close": 17.1, "volume": 68713.0}, {"date": "2022-08-19", "close": 17.18, "volume": 135050.0}, {"date": "2022-08-22", "close": 16.93, "volume": 56795.0}, {"date": "2022-08-23", "close": 16.87, "volume": 42482.0}, {"date": "2022-08-24", "close": 16.88, "volume": 55333.0}, {"date": "2022-08-25", "close": 17.1, "volume": 58640.0}, {"date": "2022-08-26", "close": 17.04, "volume": 69478.0}, {"date": "2022-08-29", "close": 16.71, "volume": 139828.0}, {"date": "2022-08-30", "close": 16.57, "volume": 60250.0}, {"date": "2022-08-31", "close": 16.47, "volume": 57731.0}, {"date": "2022-09-01", "close": 16.69, "volume": 69983.0}, {"date": "2022-09-02", "close": 16.35, "volume": 57048.0}, {"date": "2022-09-06", "close": 16.21, "volume": 165153.0}, {"date": "2022-09-07", "close": 16.74, "volume": 53647.0}, {"date": "2022-09-08", "close": 16.93, "volume": 47218.0}, {"date": "2022-09-09", "close": 17.05, "volume": 30574.0}, {"date": "2022-09-12", "close": 17.16, "volume": 56435.0}, {"date": "2022-09-13", "close": 17.0, "volume": 144413.0}, {"date": "2022-09-14", "close": 17.11, "volume": 73725.0}, {"date": "2022-09-15", "close": 17.16, "volume": 39722.0}, {"date": "2022-09-16", "close": 16.98, "volume": 110112.0}, {"date": "2022-09-19", "close": 17.16, "volume": 39100.0}, {"date": "2022-09-20", "close": 17.13, "volume": 31054.0}, {"date": "2022-09-21", "close": 16.95, "volume": 40443.0}, {"date": "2022-09-22", "close": 16.61, "volume": 33020.0}, {"date": "2022-09-23", "close": 16.35, "volume": 36020.0}, {"date": "2022-09-26", "close": 16.59, "volume": 71684.0}, {"date": "2022-09-27", "close": 16.38, "volume": 56502.0}, {"date": "2022-09-28", "close": 16.39, "volume": 58817.0}, {"date": "2022-09-29", "close": 16.25, "volume": 57152.0}, {"date": "2022-09-30", "close": 16.1, "volume": 216671.0}, {"date": "2022-10-03", "close": 16.47, "volume": 47915.0}, {"date": "2022-10-04", "close": 16.82, "volume": 48535.0}, {"date": "2022-10-05", "close": 16.66, "volume": 27850.0}, {"date": "2022-10-06", "close": 16.34, "volume": 59881.0}, {"date": "2022-10-07", "close": 16.1, "volume": 39013.0}, {"date": "2022-10-10", "close": 16.13, "volume": 32715.0}, {"date": "2022-10-11", "close": 16.17, "volume": 37739.0}, {"date": "2022-10-12", "close": 16.12, "volume": 21067.0}, {"date": "2022-10-13", "close": 16.86, "volume": 42292.0}, {"date": "2022-10-14", "close": 16.79, "volume": 51390.0}, {"date": "2022-10-17", "close": 16.95, "volume": 72434.0}, {"date": "2022-10-18", "close": 17.1, "volume": 30035.0}, {"date": "2022-10-19", "close": 17.28, "volume": 26165.0}, {"date": "2022-10-20", "close": 16.76, "volume": 29997.0}, {"date": "2022-10-21", "close": 16.8, "volume": 54864.0}, {"date": "2022-10-24", "close": 16.91, "volume": 40238.0}, {"date": "2022-10-25", "close": 16.91, "volume": 43596.0}, {"date": "2022-10-26", "close": 17.0, "volume": 38638.0}, {"date": "2022-10-27", "close": 17.2, "volume": 120502.0}, {"date": "2022-10-28", "close": 17.75, "volume": 182885.0}, {"date": "2022-10-31", "close": 17.9, "volume": 81031.0}, {"date": "2022-11-01", "close": 18.13, "volume": 142254.0}, {"date": "2022-11-02", "close": 17.8, "volume": 84182.0}, {"date": "2022-11-03", "close": 18.46, "volume": 54420.0}, {"date": "2022-11-04", "close": 18.6, "volume": 46451.0}, {"date": "2022-11-07", "close": 18.54, "volume": 30451.0}, {"date": "2022-11-08", "close": 18.32, "volume": 42835.0}, {"date": "2022-11-09", "close": 18.19, "volume": 66885.0}, {"date": "2022-11-10", "close": 18.6, "volume": 88944.0}, {"date": "2022-11-11", "close": 18.09, "volume": 38044.0}, {"date": "2022-11-14", "close": 18.26, "volume": 39153.0}, {"date": "2022-11-15", "close": 18.36, "volume": 38114.0}, {"date": "2022-11-16", "close": 18.35, "volume": 24079.0}, {"date": "2022-11-17", "close": 18.33, "volume": 34110.0}, {"date": "2022-11-18", "close": 18.32, "volume": 64417.0}, {"date": "2022-11-21", "close": 18.33, "volume": 45931.0}, {"date": "2022-11-22", "close": 18.38, "volume": 27203.0}, {"date": "2022-11-23", "close": 18.25, "volume": 24405.0}, {"date": "2022-11-25", "close": 18.32, "volume": 11012.0}, {"date": "2022-11-28", "close": 18.19, "volume": 35107.0}, {"date": "2022-11-29", "close": 18.24, "volume": 32082.0}, {"date": "2022-11-30", "close": 18.54, "volume": 136082.0}, {"date": "2022-12-01", "close": 18.63, "volume": 35410.0}, {"date": "2022-12-02", "close": 18.65, "volume": 27665.0}, {"date": "2022-12-05", "close": 18.16, "volume": 60060.0}, {"date": "2022-12-06", "close": 18.22, "volume": 55374.0}, {"date": "2022-12-07", "close": 18.13, "volume": 105064.0}, {"date": "2022-12-08", "close": 18.03, "volume": 34787.0}, {"date": "2022-12-09", "close": 17.99, "volume": 44186.0}, {"date": "2022-12-12", "close": 18.17, "volume": 52476.0}, {"date": "2022-12-13", "close": 18.31, "volume": 76568.0}, {"date": "2022-12-14", "close": 18.14, "volume": 66791.0}, {"date": "2022-12-15", "close": 16.61, "volume": 115980.0}, {"date": "2022-12-16", "close": 17.35, "volume": 240143.0}, {"date": "2022-12-19", "close": 16.7, "volume": 64795.0}, {"date": "2022-12-20", "close": 16.71, "volume": 55564.0}, {"date": "2022-12-21", "close": 16.84, "volume": 94557.0}, {"date": "2022-12-22", "close": 16.49, "volume": 115240.0}, {"date": "2022-12-23", "close": 16.73, "volume": 87074.0}, {"date": "2022-12-27", "close": 16.61, "volume": 30607.0}, {"date": "2022-12-28", "close": 16.4, "volume": 28309.0}, {"date": "2022-12-29", "close": 16.66, "volume": 33326.0}, {"date": "2022-12-30", "close": 16.59, "volume": 36456.0}, {"date": "2023-01-03", "close": 16.41, "volume": 43183.0}, {"date": "2023-01-04", "close": 16.21, "volume": 54878.0}, {"date": "2023-01-05", "close": 15.88, "volume": 81635.0}, {"date": "2023-01-06", "close": 16.34, "volume": 53350.0}, {"date": "2023-01-09", "close": 16.01, "volume": 32927.0}, {"date": "2023-01-10", "close": 16.0, "volume": 22054.0}, {"date": "2023-01-11", "close": 16.13, "volume": 39654.0}, {"date": "2023-01-12", "close": 16.43, "volume": 50481.0}, {"date": "2023-01-13", "close": 16.52, "volume": 25635.0}, {"date": "2023-01-17", "close": 16.37, "volume": 22559.0}, {"date": "2023-01-18", "close": 16.145, "volume": 34622.0}, {"date": "2023-01-19", "close": 16.07, "volume": 30419.0}, {"date": "2023-01-20", "close": 16.27, "volume": 61837.0}, {"date": "2023-01-23", "close": 16.29, "volume": 34317.0}, {"date": "2023-01-24", "close": 16.28, "volume": 31892.0}, {"date": "2023-01-25", "close": 16.13, "volume": 22120.0}, {"date": "2023-01-26", "close": 16.27, "volume": 38551.0}, {"date": "2023-01-27", "close": 16.09, "volume": 29219.0}, {"date": "2023-01-30", "close": 16.27, "volume": 57422.0}, {"date": "2023-01-31", "close": 16.62, "volume": 46267.0}, {"date": "2023-02-01", "close": 16.63, "volume": 36448.0}, {"date": "2023-02-02", "close": 16.77, "volume": 54360.0}, {"date": "2023-02-03", "close": 16.96, "volume": 32426.0}, {"date": "2023-02-06", "close": 17.16, "volume": 48156.0}, {"date": "2023-02-07", "close": 17.45, "volume": 104258.0}, {"date": "2023-02-08", "close": 17.52, "volume": 32896.0}, {"date": "2023-02-09", "close": 17.26, "volume": 46145.0}, {"date": "2023-02-10", "close": 17.36, "volume": 25647.0}, {"date": "2023-02-13", "close": 17.38, "volume": 34920.0}, {"date": "2023-02-14", "close": 17.34, "volume": 32761.0}, {"date": "2023-02-15", "close": 17.39, "volume": 35646.0}, {"date": "2023-02-16", "close": 17.34, "volume": 76257.0}, {"date": "2023-02-17", "close": 17.58, "volume": 53179.0}, {"date": "2023-02-21", "close": 17.28, "volume": 32807.0}, {"date": "2023-02-22", "close": 17.26, "volume": 45439.0}, {"date": "2023-02-23", "close": 17.34, "volume": 24797.0}, {"date": "2023-02-24", "close": 17.29, "volume": 45077.0}, {"date": "2023-02-27", "close": 17.31, "volume": 15237.0}, {"date": "2023-02-28", "close": 17.37, "volume": 34684.0}, {"date": "2023-03-01", "close": 17.37, "volume": 35555.0}, {"date": "2023-03-02", "close": 17.32, "volume": 24204.0}, {"date": "2023-03-03", "close": 17.28, "volume": 34004.0}, {"date": "2023-03-06", "close": 17.27, "volume": 49647.0}, {"date": "2023-03-07", "close": 17.27, "volume": 82517.0}, {"date": "2023-03-08", "close": 17.24, "volume": 47858.0}, {"date": "2023-03-09", "close": 16.16, "volume": 112101.0}, {"date": "2023-03-10", "close": 15.33, "volume": 95548.0}, {"date": "2023-03-13", "close": 13.65, "volume": 74428.0}, {"date": "2023-03-14", "close": 14.26, "volume": 64110.0}, {"date": "2023-03-15", "close": 14.14, "volume": 65159.0}, {"date": "2023-03-16", "close": 14.64, "volume": 51515.0}, {"date": "2023-03-17", "close": 13.81, "volume": 141911.0}, {"date": "2023-03-20", "close": 14.06, "volume": 67284.0}, {"date": "2023-03-21", "close": 14.61, "volume": 76918.0}, {"date": "2023-03-22", "close": 14.1, "volume": 34136.0}, {"date": "2023-03-23", "close": 13.8, "volume": 45638.0}, {"date": "2023-03-24", "close": 14.29, "volume": 62937.0}, {"date": "2023-03-27", "close": 14.27, "volume": 63730.0}, {"date": "2023-03-28", "close": 14.17, "volume": 31024.0}, {"date": "2023-03-29", "close": 14.06, "volume": 39538.0}, {"date": "2023-03-30", "close": 13.89, "volume": 56008.0}, {"date": "2023-03-31", "close": 14.0, "volume": 189684.0}, {"date": "2023-04-03", "close": 14.08, "volume": 61614.0}, {"date": "2023-04-04", "close": 13.68, "volume": 56357.0}, {"date": "2023-04-05", "close": 13.73, "volume": 46949.0}, {"date": "2023-04-06", "close": 13.75, "volume": 36165.0}, {"date": "2023-04-10", "close": 13.8, "volume": 52044.0}, {"date": "2023-04-11", "close": 13.88, "volume": 49860.0}, {"date": "2023-04-12", "close": 13.46, "volume": 29856.0}, {"date": "2023-04-13", "close": 13.36, "volume": 82671.0}, {"date": "2023-04-14", "close": 13.21, "volume": 52190.0}, {"date": "2023-04-17", "close": 13.39, "volume": 33381.0}, {"date": "2023-04-18", "close": 13.28, "volume": 34542.0}, {"date": "2023-04-19", "close": 13.6, "volume": 47219.0}, {"date": "2023-04-20", "close": 13.56, "volume": 27033.0}, {"date": "2023-04-21", "close": 13.51, "volume": 49569.0}, {"date": "2023-04-24", "close": 13.28, "volume": 44084.0}, {"date": "2023-04-25", "close": 12.85, "volume": 38475.0}, {"date": "2023-04-26", "close": 12.74, "volume": 43088.0}, {"date": "2023-04-27", "close": 13.01, "volume": 118779.0}, {"date": "2023-04-28", "close": 12.85, "volume": 48223.0}, {"date": "2023-05-01", "close": 13.21, "volume": 86964.0}, {"date": "2023-05-02", "close": 12.75, "volume": 97757.0}, {"date": "2023-05-03", "close": 12.98, "volume": 98906.0}, {"date": "2023-05-04", "close": 12.81, "volume": 153740.0}, {"date": "2023-05-05", "close": 13.36, "volume": 61169.0}, {"date": "2023-05-08", "close": 13.45, "volume": 51727.0}, {"date": "2023-05-09", "close": 13.33, "volume": 45191.0}, {"date": "2023-05-10", "close": 13.72, "volume": 58896.0}, {"date": "2023-05-11", "close": 13.5, "volume": 40773.0}, {"date": "2023-05-12", "close": 13.48, "volume": 70444.0}, {"date": "2023-05-15", "close": 13.63, "volume": 42049.0}, {"date": "2023-05-16", "close": 13.62, "volume": 48654.0}, {"date": "2023-05-17", "close": 14.03, "volume": 60484.0}, {"date": "2023-05-18", "close": 14.2, "volume": 47518.0}, {"date": "2023-05-19", "close": 13.9, "volume": 60271.0}, {"date": "2023-05-22", "close": 14.26, "volume": 45289.0}, {"date": "2023-05-23", "close": 14.44, "volume": 42104.0}, {"date": "2023-05-24", "close": 14.25, "volume": 90796.0}, {"date": "2023-05-25", "close": 14.28, "volume": 51245.0}, {"date": "2023-05-26", "close": 14.31, "volume": 86307.0}, {"date": "2023-05-30", "close": 14.33, "volume": 47042.0}, {"date": "2023-05-31", "close": 14.1, "volume": 55545.0}, {"date": "2023-06-01", "close": 14.07, "volume": 547969.0}, {"date": "2023-06-02", "close": 15.01, "volume": 123350.0}, {"date": "2023-06-05", "close": 14.91, "volume": 57879.0}, {"date": "2023-06-06", "close": 15.55, "volume": 59232.0}, {"date": "2023-06-07", "close": 16.09, "volume": 80029.0}, {"date": "2023-06-08", "close": 15.84, "volume": 41382.0}, {"date": "2023-06-09", "close": 15.4, "volume": 25321.0}, {"date": "2023-06-12", "close": 15.46, "volume": 35577.0}, {"date": "2023-06-13", "close": 15.9, "volume": 38605.0}, {"date": "2023-06-14", "close": 15.47, "volume": 48314.0}, {"date": "2023-06-15", "close": 15.72, "volume": 33505.0}, {"date": "2023-06-16", "close": 15.44, "volume": 68754.0}, {"date": "2023-06-20", "close": 15.24, "volume": 18789.0}, {"date": "2023-06-21", "close": 14.995, "volume": 19476.0}, {"date": "2023-06-22", "close": 14.86, "volume": 44489.0}, {"date": "2023-06-23", "close": 15.2, "volume": 269278.0}, {"date": "2023-06-26", "close": 14.82, "volume": 51093.0}, {"date": "2023-06-27", "close": 14.88, "volume": 85144.0}, {"date": "2023-06-28", "close": 14.83, "volume": 52960.0}, {"date": "2023-06-29", "close": 14.87, "volume": 35308.0}, {"date": "2023-06-30", "close": 14.79, "volume": 81030.0}, {"date": "2023-07-03", "close": 15.01, "volume": 13921.0}, {"date": "2023-07-05", "close": 14.78, "volume": 52190.0}, {"date": "2023-07-06", "close": 14.67, "volume": 74544.0}, {"date": "2023-07-07", "close": 14.88, "volume": 141147.0}, {"date": "2023-07-10", "close": 14.94, "volume": 54598.0}, {"date": "2023-07-11", "close": 15.18, "volume": 43358.0}, {"date": "2023-07-12", "close": 15.09, "volume": 56518.0}, {"date": "2023-07-13", "close": 15.12, "volume": 38170.0}, {"date": "2023-07-14", "close": 14.96, "volume": 25063.0}, {"date": "2023-07-17", "close": 15.12, "volume": 76861.0}, {"date": "2023-07-18", "close": 15.68, "volume": 89141.0}, {"date": "2023-07-19", "close": 15.93, "volume": 45199.0}, {"date": "2023-07-20", "close": 16.04, "volume": 30956.0}, {"date": "2023-07-21", "close": 16.08, "volume": 41956.0}, {"date": "2023-07-24", "close": 16.39, "volume": 35115.0}, {"date": "2023-07-25", "close": 16.08, "volume": 28621.0}, {"date": "2023-07-26", "close": 16.56, "volume": 32271.0}, {"date": "2023-07-27", "close": 15.725, "volume": 121256.0}, {"date": "2023-07-28", "close": 15.01, "volume": 72368.0}, {"date": "2023-07-31", "close": 14.69, "volume": 102543.0}, {"date": "2023-08-01", "close": 14.79, "volume": 71515.0}, {"date": "2023-08-02", "close": 14.81, "volume": 56820.0}, {"date": "2023-08-03", "close": 14.81, "volume": 61130.0}, {"date": "2023-08-04", "close": 14.73, "volume": 48407.0}, {"date": "2023-08-07", "close": 14.74, "volume": 67904.0}, {"date": "2023-08-08", "close": 14.57, "volume": 70427.0}, {"date": "2023-08-09", "close": 14.52, "volume": 80265.0}, {"date": "2023-08-10", "close": 14.6, "volume": 66479.0}, {"date": "2023-08-11", "close": 14.73, "volume": 76875.0}, {"date": "2023-08-14", "close": 14.31, "volume": 81842.0}, {"date": "2023-08-15", "close": 14.28, "volume": 125448.0}, {"date": "2023-08-16", "close": 14.25, "volume": 89249.0}, {"date": "2023-08-17", "close": 14.13, "volume": 62748.0}, {"date": "2023-08-18", "close": 14.02, "volume": 116204.0}, {"date": "2023-08-21", "close": 14.18, "volume": 68045.0}, {"date": "2023-08-22", "close": 14.02, "volume": 99851.0}, {"date": "2023-08-23", "close": 14.17, "volume": 113625.0}, {"date": "2023-08-24", "close": 14.24, "volume": 62610.0}, {"date": "2023-08-25", "close": 14.0, "volume": 51865.0}, {"date": "2023-08-28", "close": 14.06, "volume": 76789.0}, {"date": "2023-08-29", "close": 14.19, "volume": 115413.0}, {"date": "2023-08-30", "close": 14.36, "volume": 136780.0}, {"date": "2023-08-31", "close": 14.31, "volume": 104003.0}, {"date": "2023-09-01", "close": 14.3, "volume": 119836.0}, {"date": "2023-09-05", "close": 13.88, "volume": 83535.0}, {"date": "2023-09-06", "close": 13.61, "volume": 107306.0}, {"date": "2023-09-07", "close": 13.88, "volume": 172660.0}, {"date": "2023-09-08", "close": 13.65, "volume": 66255.0}, {"date": "2023-09-11", "close": 13.7, "volume": 31651.0}, {"date": "2023-09-12", "close": 13.67, "volume": 61093.0}, {"date": "2023-09-13", "close": 13.47, "volume": 48322.0}, {"date": "2023-09-14", "close": 13.8, "volume": 49910.0}, {"date": "2023-09-15", "close": 13.66, "volume": 88717.0}, {"date": "2023-09-18", "close": 13.21, "volume": 49277.0}, {"date": "2023-09-19", "close": 13.13, "volume": 51474.0}, {"date": "2023-09-20", "close": 13.05, "volume": 43277.0}, {"date": "2023-09-21", "close": 12.92, "volume": 40032.0}, {"date": "2023-09-22", "close": 12.88, "volume": 35774.0}, {"date": "2023-09-25", "close": 12.88, "volume": 36716.0}, {"date": "2023-09-26", "close": 12.74, "volume": 47098.0}, {"date": "2023-09-27", "close": 12.84, "volume": 71554.0}, {"date": "2023-09-28", "close": 12.62, "volume": 41082.0}, {"date": "2023-09-29", "close": 12.53, "volume": 75627.0}, {"date": "2023-10-02", "close": 12.14, "volume": 64085.0}, {"date": "2023-10-03", "close": 11.83, "volume": 40366.0}, {"date": "2023-10-04", "close": 11.99, "volume": 51746.0}, {"date": "2023-10-05", "close": 11.98, "volume": 59440.0}, {"date": "2023-10-06", "close": 11.98, "volume": 59868.0}, {"date": "2023-10-09", "close": 11.9, "volume": 30566.0}, {"date": "2023-10-10", "close": 11.78, "volume": 36263.0}, {"date": "2023-10-11", "close": 11.62, "volume": 53185.0}, {"date": "2023-10-12", "close": 11.29, "volume": 53678.0}, {"date": "2023-10-13", "close": 10.88, "volume": 69346.0}, {"date": "2023-10-16", "close": 11.1, "volume": 104425.0}, {"date": "2023-10-17", "close": 11.67, "volume": 110406.0}, {"date": "2023-10-18", "close": 11.35, "volume": 36164.0}, {"date": "2023-10-19", "close": 11.37, "volume": 38702.0}, {"date": "2023-10-20", "close": 10.96, "volume": 43344.0}, {"date": "2023-10-23", "close": 10.95, "volume": 47387.0}, {"date": "2023-10-24", "close": 10.76, "volume": 47072.0}, {"date": "2023-10-25", "close": 10.64, "volume": 43604.0}, {"date": "2023-10-26", "close": 11.1, "volume": 64784.0}, {"date": "2023-10-27", "close": 10.97, "volume": 41807.0}, {"date": "2023-10-30", "close": 11.09, "volume": 33745.0}, {"date": "2023-10-31", "close": 11.26, "volume": 25506.0}, {"date": "2023-11-01", "close": 11.05, "volume": 115754.0}, {"date": "2023-11-02", "close": 11.16, "volume": 49605.0}, {"date": "2023-11-03", "close": 11.67, "volume": 74651.0}, {"date": "2023-11-06", "close": 11.73, "volume": 42909.0}, {"date": "2023-11-07", "close": 11.59, "volume": 48530.0}, {"date": "2023-11-08", "close": 11.69, "volume": 58455.0}, {"date": "2023-11-09", "close": 11.65, "volume": 67767.0}, {"date": "2023-11-10", "close": 11.78, "volume": 53440.0}, {"date": "2023-11-13", "close": 12.0, "volume": 60472.0}, {"date": "2023-11-14", "close": 13.11, "volume": 124825.0}, {"date": "2023-11-15", "close": 12.9, "volume": 39286.0}, {"date": "2023-11-16", "close": 12.67, "volume": 28974.0}, {"date": "2023-11-17", "close": 13.04, "volume": 99874.0}, {"date": "2023-11-20", "close": 12.79, "volume": 43455.0}, {"date": "2023-11-21", "close": 12.66, "volume": 33890.0}, {"date": "2023-11-22", "close": 12.72, "volume": 30737.0}, {"date": "2023-11-24", "close": 12.66, "volume": 16039.0}, {"date": "2023-11-27", "close": 12.59, "volume": 49997.0}, {"date": "2023-11-28", "close": 12.36, "volume": 37246.0}, {"date": "2023-11-29", "close": 12.55, "volume": 29742.0}, {"date": "2023-11-30", "close": 12.53, "volume": 47942.0}, {"date": "2023-12-01", "close": 13.21, "volume": 72926.0}, {"date": "2023-12-04", "close": 13.28, "volume": 81180.0}, {"date": "2023-12-05", "close": 13.27, "volume": 68924.0}, {"date": "2023-12-06", "close": 13.31, "volume": 81172.0}, {"date": "2023-12-07", "close": 13.67, "volume": 44902.0}, {"date": "2023-12-08", "close": 13.64, "volume": 41865.0}, {"date": "2023-12-11", "close": 13.67, "volume": 76436.0}, {"date": "2023-12-12", "close": 13.67, "volume": 45339.0}, {"date": "2023-12-13", "close": 14.28, "volume": 110097.0}, {"date": "2023-12-14", "close": 14.55, "volume": 136295.0}, {"date": "2023-12-15", "close": 14.61, "volume": 202583.0}, {"date": "2023-12-18", "close": 14.52, "volume": 42535.0}, {"date": "2023-12-19", "close": 14.79, "volume": 52547.0}, {"date": "2023-12-20", "close": 14.74, "volume": 70906.0}, {"date": "2023-12-21", "close": 14.78, "volume": 39512.0}, {"date": "2023-12-22", "close": 15.0, "volume": 35518.0}, {"date": "2023-12-26", "close": 15.12, "volume": 26352.0}, {"date": "2023-12-27", "close": 15.25, "volume": 40941.0}, {"date": "2023-12-28", "close": 15.19, "volume": 58556.0}, {"date": "2023-12-29", "close": 14.97, "volume": 48898.0}, {"date": "2024-01-02", "close": 14.88, "volume": 43118.0}, {"date": "2024-01-03", "close": 14.38, "volume": 62985.0}, {"date": "2024-01-04", "close": 14.38, "volume": 39049.0}, {"date": "2024-01-05", "close": 14.32, "volume": 97903.0}, {"date": "2024-01-08", "close": 14.36, "volume": 23269.0}, {"date": "2024-01-09", "close": 14.08, "volume": 35888.0}, {"date": "2024-01-10", "close": 14.01, "volume": 38112.0}, {"date": "2024-01-11", "close": 13.92, "volume": 43361.0}, {"date": "2024-01-12", "close": 13.87, "volume": 31084.0}, {"date": "2024-01-16", "close": 13.89, "volume": 73208.0}, {"date": "2024-01-17", "close": 13.73, "volume": 67479.0}, {"date": "2024-01-18", "close": 13.86, "volume": 34739.0}, {"date": "2024-01-19", "close": 14.07, "volume": 31858.0}, {"date": "2024-01-22", "close": 14.51, "volume": 29060.0}, {"date": "2024-01-23", "close": 14.32, "volume": 32693.0}, {"date": "2024-01-24", "close": 14.33, "volume": 70328.0}, {"date": "2024-01-25", "close": 15.19, "volume": 264538.0}, {"date": "2024-01-26", "close": 14.97, "volume": 74498.0}, {"date": "2024-01-29", "close": 15.27, "volume": 54382.0}, {"date": "2024-01-30", "close": 15.07, "volume": 38780.0}, {"date": "2024-01-31", "close": 14.46, "volume": 72764.0}, {"date": "2024-02-01", "close": 14.44, "volume": 77390.0}, {"date": "2024-02-02", "close": 14.21, "volume": 64315.0}, {"date": "2024-02-05", "close": 13.87, "volume": 58988.0}, {"date": "2024-02-06", "close": 13.51, "volume": 106106.0}, {"date": "2024-02-07", "close": 13.42, "volume": 68373.0}, {"date": "2024-02-08", "close": 13.69, "volume": 33118.0}, {"date": "2024-02-09", "close": 14.05, "volume": 48726.0}, {"date": "2024-02-12", "close": 14.26, "volume": 59833.0}, {"date": "2024-02-13", "close": 13.43, "volume": 89826.0}, {"date": "2024-02-14", "close": 13.78, "volume": 38055.0}, {"date": "2024-02-15", "close": 14.0, "volume": 85449.0}, {"date": "2024-02-16", "close": 13.91, "volume": 44314.0}, {"date": "2024-02-20", "close": 13.83, "volume": 24669.0}, {"date": "2024-02-21", "close": 13.86, "volume": 46445.0}, {"date": "2024-02-22", "close": 13.6, "volume": 66736.0}, {"date": "2024-02-23", "close": 13.55, "volume": 44654.0}, {"date": "2024-02-26", "close": 13.19, "volume": 48983.0}, {"date": "2024-02-27", "close": 13.22, "volume": 47908.0}, {"date": "2024-02-28", "close": 13.02, "volume": 24188.0}, {"date": "2024-02-29", "close": 13.2, "volume": 29762.0}, {"date": "2024-03-01", "close": 13.11, "volume": 32847.0}, {"date": "2024-03-04", "close": 12.88, "volume": 48560.0}, {"date": "2024-03-05", "close": 13.36, "volume": 40271.0}, {"date": "2024-03-06", "close": 13.17, "volume": 50626.0}, {"date": "2024-03-07", "close": 13.1, "volume": 25243.0}, {"date": "2024-03-08", "close": 13.08, "volume": 29874.0}, {"date": "2024-03-11", "close": 13.06, "volume": 22225.0}, {"date": "2024-03-12", "close": 12.99, "volume": 33253.0}, {"date": "2024-03-13", "close": 12.9, "volume": 57657.0}, {"date": "2024-03-14", "close": 12.42, "volume": 60792.0}, {"date": "2024-03-15", "close": 12.55, "volume": 126216.0}, {"date": "2024-03-18", "close": 12.27, "volume": 41385.0}, {"date": "2024-03-19", "close": 12.26, "volume": 34061.0}, {"date": "2024-03-20", "close": 12.69, "volume": 53896.0}, {"date": "2024-03-21", "close": 12.67, "volume": 112948.0}, {"date": "2024-03-22", "close": 12.36, "volume": 49885.0}, {"date": "2024-03-25", "close": 12.29, "volume": 19130.0}, {"date": "2024-03-26", "close": 12.28, "volume": 67856.0}, {"date": "2024-03-27", "close": 12.48, "volume": 50698.0}, {"date": "2024-03-28", "close": 12.64, "volume": 41629.0}, {"date": "2024-04-01", "close": 12.37, "volume": 83879.0}, {"date": "2024-04-02", "close": 12.24, "volume": 71275.0}, {"date": "2024-04-03", "close": 12.16, "volume": 96544.0}, {"date": "2024-04-04", "close": 12.04, "volume": 64190.0}, {"date": "2024-04-05", "close": 11.93, "volume": 31791.0}, {"date": "2024-04-08", "close": 11.95, "volume": 47060.0}, {"date": "2024-04-09", "close": 12.15, "volume": 24609.0}, {"date": "2024-04-10", "close": 11.67, "volume": 95687.0}, {"date": "2024-04-11", "close": 11.5, "volume": 84485.0}, {"date": "2024-04-12", "close": 11.46, "volume": 29909.0}, {"date": "2024-04-15", "close": 11.33, "volume": 42224.0}, {"date": "2024-04-16", "close": 11.15, "volume": 37022.0}, {"date": "2024-04-17", "close": 11.01, "volume": 51725.0}, {"date": "2024-04-18", "close": 11.12, "volume": 61145.0}, {"date": "2024-04-19", "close": 11.43, "volume": 74783.0}, {"date": "2024-04-22", "close": 11.6, "volume": 36917.0}, {"date": "2024-04-23", "close": 11.55, "volume": 112745.0}, {"date": "2024-04-24", "close": 11.54, "volume": 54766.0}, {"date": "2024-04-25", "close": 11.71, "volume": 179823.0}, {"date": "2024-04-26", "close": 12.11, "volume": 66981.0}, {"date": "2024-04-29", "close": 12.15, "volume": 67172.0}, {"date": "2024-04-30", "close": 12.17, "volume": 120383.0}, {"date": "2024-05-01", "close": 12.74, "volume": 180857.0}, {"date": "2024-05-02", "close": 12.85, "volume": 151982.0}, {"date": "2024-05-03", "close": 12.88, "volume": 110505.0}, {"date": "2024-05-06", "close": 13.05, "volume": 141009.0}, {"date": "2024-05-07", "close": 13.11, "volume": 80284.0}, {"date": "2024-05-08", "close": 13.19, "volume": 98999.0}, {"date": "2024-05-09", "close": 13.18, "volume": 74081.0}, {"date": "2024-05-10", "close": 13.07, "volume": 187771.0}, {"date": "2024-05-13", "close": 13.01, "volume": 79237.0}, {"date": "2024-05-14", "close": 12.87, "volume": 159195.0}, {"date": "2024-05-15", "close": 12.88, "volume": 83430.0}, {"date": "2024-05-16", "close": 13.3, "volume": 112892.0}, {"date": "2024-05-17", "close": 13.75, "volume": 153333.0}, {"date": "2024-05-20", "close": 13.47, "volume": 41635.0}, {"date": "2024-05-21", "close": 13.55, "volume": 31786.0}, {"date": "2024-05-22", "close": 13.38, "volume": 40547.0}, {"date": "2024-05-23", "close": 12.92, "volume": 65638.0}, {"date": "2024-05-24", "close": 12.93, "volume": 39106.0}, {"date": "2024-05-28", "close": 12.68, "volume": 50550.0}, {"date": "2024-05-29", "close": 12.41, "volume": 94664.0}, {"date": "2024-05-30", "close": 12.67, "volume": 39076.0}, {"date": "2024-05-31", "close": 12.75, "volume": 26788.0}, {"date": "2024-06-03", "close": 12.48, "volume": 41209.0}, {"date": "2024-06-04", "close": 12.41, "volume": 35266.0}, {"date": "2024-06-05", "close": 12.58, "volume": 34713.0}, {"date": "2024-06-06", "close": 12.8, "volume": 43327.0}, {"date": "2024-06-07", "close": 12.66, "volume": 55013.0}, {"date": "2024-06-10", "close": 12.7, "volume": 54609.0}, {"date": "2024-06-11", "close": 12.37, "volume": 53131.0}, {"date": "2024-06-12", "close": 12.44, "volume": 83226.0}, {"date": "2024-06-13", "close": 12.36, "volume": 38597.0}, {"date": "2024-06-14", "close": 12.13, "volume": 37191.0}, {"date": "2024-06-17", "close": 12.38, "volume": 36289.0}, {"date": "2024-06-18", "close": 12.57, "volume": 37485.0}, {"date": "2024-06-20", "close": 12.3, "volume": 21781.0}, {"date": "2024-06-21", "close": 12.57, "volume": 116986.0}, {"date": "2024-06-24", "close": 12.68, "volume": 43073.0}, {"date": "2024-06-25", "close": 12.55, "volume": 30426.0}, {"date": "2024-06-26", "close": 13.2, "volume": 180092.0}, {"date": "2024-06-27", "close": 14.82, "volume": 200181.0}, {"date": "2024-06-28", "close": 15.12, "volume": 275844.0}, {"date": "2024-07-01", "close": 14.91, "volume": 67316.0}, {"date": "2024-07-02", "close": 15.2, "volume": 36885.0}, {"date": "2024-07-03", "close": 14.76, "volume": 40450.0}, {"date": "2024-07-05", "close": 14.79, "volume": 126180.0}, {"date": "2024-07-08", "close": 14.84, "volume": 40549.0}, {"date": "2024-07-09", "close": 14.95, "volume": 58864.0}, {"date": "2024-07-10", "close": 15.39, "volume": 39781.0}, {"date": "2024-07-11", "close": 15.89, "volume": 97521.0}, {"date": "2024-07-12", "close": 15.69, "volume": 97169.0}, {"date": "2024-07-15", "close": 16.22, "volume": 79608.0}, {"date": "2024-07-16", "close": 16.69, "volume": 121720.0}, {"date": "2024-07-17", "close": 16.75, "volume": 112119.0}, {"date": "2024-07-18", "close": 16.42, "volume": 62583.0}, {"date": "2024-07-19", "close": 15.98, "volume": 140700.0}, {"date": "2024-07-22", "close": 16.13, "volume": 220328.0}, {"date": "2024-07-23", "close": 16.75, "volume": 250009.0}, {"date": "2024-07-24", "close": 16.77, "volume": 84101.0}, {"date": "2024-07-25", "close": 16.78, "volume": 92787.0}, {"date": "2024-07-26", "close": 16.85, "volume": 79575.0}, {"date": "2024-07-29", "close": 16.09, "volume": 78550.0}, {"date": "2024-07-30", "close": 16.29, "volume": 90275.0}, {"date": "2024-07-31", "close": 16.29, "volume": 106003.0}, {"date": "2024-08-01", "close": 16.16, "volume": 138208.0}, {"date": "2024-08-02", "close": 15.72, "volume": 109798.0}, {"date": "2024-08-05", "close": 15.07, "volume": 90429.0}, {"date": "2024-08-06", "close": 15.22, "volume": 79267.0}, {"date": "2024-08-07", "close": 15.37, "volume": 76206.0}, {"date": "2024-08-08", "close": 15.79, "volume": 112477.0}, {"date": "2024-08-09", "close": 15.61, "volume": 56516.0}, {"date": "2024-08-12", "close": 15.46, "volume": 78038.0}, {"date": "2024-08-13", "close": 15.54, "volume": 43846.0}, {"date": "2024-08-14", "close": 15.53, "volume": 45676.0}, {"date": "2024-08-15", "close": 16.0, "volume": 59132.0}, {"date": "2024-08-16", "close": 16.24, "volume": 51337.0}, {"date": "2024-08-19", "close": 16.2, "volume": 22826.0}, {"date": "2024-08-20", "close": 15.97, "volume": 66534.0}, {"date": "2024-08-21", "close": 15.99, "volume": 62826.0}, {"date": "2024-08-22", "close": 16.13, "volume": 83400.0}, {"date": "2024-08-23", "close": 17.2, "volume": 131595.0}, {"date": "2024-08-26", "close": 17.23, "volume": 69551.0}, {"date": "2024-08-27", "close": 16.85, "volume": 37172.0}, {"date": "2024-08-28", "close": 16.94, "volume": 41879.0}, {"date": "2024-08-29", "close": 17.19, "volume": 45747.0}, {"date": "2024-08-30", "close": 17.3, "volume": 35481.0}, {"date": "2024-09-03", "close": 17.07, "volume": 55064.0}, {"date": "2024-09-04", "close": 16.87, "volume": 151275.0}, {"date": "2024-09-05", "close": 17.02, "volume": 47890.0}, {"date": "2024-09-06", "close": 16.75, "volume": 105435.0}, {"date": "2024-09-09", "close": 17.01, "volume": 70237.0}, {"date": "2024-09-10", "close": 17.32, "volume": 71547.0}, {"date": "2024-09-11", "close": 17.27, "volume": 79097.0}, {"date": "2024-09-12", "close": 17.25, "volume": 45926.0}, {"date": "2024-09-13", "close": 17.41, "volume": 99402.0}, {"date": "2024-09-16", "close": 17.65, "volume": 47812.0}, {"date": "2024-09-17", "close": 17.6, "volume": 54730.0}, {"date": "2024-09-18", "close": 17.75, "volume": 135447.0}, {"date": "2024-09-19", "close": 18.18, "volume": 144146.0}, {"date": "2024-09-20", "close": 17.68, "volume": 248920.0}, {"date": "2024-09-23", "close": 17.53, "volume": 31476.0}, {"date": "2024-09-24", "close": 17.4, "volume": 46159.0}, {"date": "2024-09-25", "close": 17.38, "volume": 61910.0}, {"date": "2024-09-26", "close": 17.42, "volume": 50964.0}, {"date": "2024-09-27", "close": 17.22, "volume": 47269.0}, {"date": "2024-09-30", "close": 17.39, "volume": 27540.0}, {"date": "2024-10-01", "close": 17.04, "volume": 71390.0}, {"date": "2024-10-02", "close": 17.15, "volume": 80976.0}, {"date": "2024-10-03", "close": 17.01, "volume": 37678.0}, {"date": "2024-10-04", "close": 17.07, "volume": 29289.0}, {"date": "2024-10-07", "close": 17.13, "volume": 37151.0}, {"date": "2024-10-08", "close": 17.15, "volume": 41354.0}, {"date": "2024-10-09", "close": 17.23, "volume": 27148.0}, {"date": "2024-10-10", "close": 17.22, "volume": 32573.0}, {"date": "2024-10-11", "close": 17.75, "volume": 50665.0}, {"date": "2024-10-14", "close": 17.97, "volume": 51178.0}, {"date": "2024-10-15", "close": 18.17, "volume": 83744.0}, {"date": "2024-10-16", "close": 18.48, "volume": 79842.0}, {"date": "2024-10-17", "close": 18.84, "volume": 54132.0}, {"date": "2024-10-18", "close": 18.56, "volume": 61542.0}, {"date": "2024-10-21", "close": 18.12, "volume": 54127.0}, {"date": "2024-10-22", "close": 18.39, "volume": 28623.0}, {"date": "2024-10-23", "close": 18.59, "volume": 54573.0}, {"date": "2024-10-24", "close": 18.29, "volume": 43777.0}, {"date": "2024-10-25", "close": 18.22, "volume": 38826.0}, {"date": "2024-10-28", "close": 18.58, "volume": 53145.0}, {"date": "2024-10-29", "close": 18.47, "volume": 31156.0}, {"date": "2024-10-30", "close": 18.6, "volume": 64477.0}, {"date": "2024-10-31", "close": 18.4, "volume": 47574.0}, {"date": "2024-11-01", "close": 18.01, "volume": 45945.0}, {"date": "2024-11-04", "close": 17.81, "volume": 47376.0}, {"date": "2024-11-05", "close": 18.03, "volume": 53413.0}, {"date": "2024-11-06", "close": 20.0, "volume": 240078.0}, {"date": "2024-11-07", "close": 19.37, "volume": 78554.0}, {"date": "2024-11-08", "close": 19.53, "volume": 40382.0}, {"date": "2024-11-11", "close": 20.3, "volume": 95280.0}, {"date": "2024-11-12", "close": 20.01, "volume": 58800.0}, {"date": "2024-11-13", "close": 19.56, "volume": 73637.0}, {"date": "2024-11-14", "close": 19.46, "volume": 54325.0}, {"date": "2024-11-15", "close": 19.04, "volume": 63195.0}, {"date": "2024-11-18", "close": 18.79, "volume": 70692.0}, {"date": "2024-11-19", "close": 18.71, "volume": 44604.0}, {"date": "2024-11-20", "close": 18.69, "volume": 106537.0}, {"date": "2024-11-21", "close": 18.84, "volume": 61684.0}, {"date": "2024-11-22", "close": 18.65, "volume": 325639.0}, {"date": "2024-11-25", "close": 18.95, "volume": 140965.0}, {"date": "2024-11-26", "close": 18.84, "volume": 61748.0}, {"date": "2024-11-27", "close": 18.71, "volume": 51726.0}, {"date": "2024-11-29", "close": 18.68, "volume": 39721.0}, {"date": "2024-12-02", "close": 18.75, "volume": 40332.0}, {"date": "2024-12-03", "close": 18.52, "volume": 221791.0}, {"date": "2024-12-04", "close": 18.84, "volume": 77402.0}, {"date": "2024-12-05", "close": 19.08, "volume": 62371.0}, {"date": "2024-12-06", "close": 19.0, "volume": 37917.0}, {"date": "2024-12-09", "close": 18.87, "volume": 64005.0}, {"date": "2024-12-10", "close": 19.07, "volume": 79991.0}, {"date": "2024-12-11", "close": 19.3, "volume": 59032.0}, {"date": "2024-12-12", "close": 18.78, "volume": 55373.0}, {"date": "2024-12-13", "close": 18.42, "volume": 27401.0}, {"date": "2024-12-16", "close": 18.5, "volume": 52740.0}, {"date": "2024-12-17", "close": 18.48, "volume": 64584.0}, {"date": "2024-12-18", "close": 17.44, "volume": 123689.0}, {"date": "2024-12-19", "close": 17.17, "volume": 271414.0}, {"date": "2024-12-20", "close": 17.68, "volume": 159940.0}, {"date": "2024-12-23", "close": 17.6, "volume": 49339.0}, {"date": "2024-12-24", "close": 17.76, "volume": 17617.0}, {"date": "2024-12-26", "close": 17.87, "volume": 27418.0}, {"date": "2024-12-27", "close": 17.61, "volume": 38803.0}, {"date": "2024-12-30", "close": 17.68, "volume": 64896.0}, {"date": "2024-12-31", "close": 17.59, "volume": 34919.0}, {"date": "2025-01-02", "close": 17.23, "volume": 73739.0}, {"date": "2025-01-03", "close": 17.42, "volume": 51872.0}, {"date": "2025-01-06", "close": 17.21, "volume": 45212.0}, {"date": "2025-01-07", "close": 17.09, "volume": 82287.0}, {"date": "2025-01-08", "close": 17.01, "volume": 57198.0}, {"date": "2025-01-10", "close": 16.25, "volume": 89229.0}, {"date": "2025-01-13", "close": 16.39, "volume": 72314.0}, {"date": "2025-01-14", "close": 17.03, "volume": 60639.0}, {"date": "2025-01-15", "close": 17.53, "volume": 54543.0}, {"date": "2025-01-16", "close": 17.36, "volume": 35100.0}, {"date": "2025-01-17", "close": 17.36, "volume": 78318.0}, {"date": "2025-01-21", "close": 17.74, "volume": 52417.0}, {"date": "2025-01-22", "close": 17.54, "volume": 47595.0}, {"date": "2025-01-23", "close": 17.78, "volume": 87620.0}, {"date": "2025-01-24", "close": 17.79, "volume": 71952.0}, {"date": "2025-01-27", "close": 17.83, "volume": 76996.0}, {"date": "2025-01-28", "close": 17.69, "volume": 50408.0}, {"date": "2025-01-29", "close": 17.9, "volume": 64954.0}, {"date": "2025-01-30", "close": 17.84, "volume": 40024.0}, {"date": "2025-01-31", "close": 17.62, "volume": 57189.0}, {"date": "2025-02-03", "close": 17.37, "volume": 75389.0}, {"date": "2025-02-04", "close": 17.64, "volume": 116287.0}, {"date": "2025-02-05", "close": 17.66, "volume": 61093.0}, {"date": "2025-02-06", "close": 17.88, "volume": 133821.0}, {"date": "2025-02-07", "close": 17.77, "volume": 89166.0}, {"date": "2025-02-10", "close": 17.72, "volume": 74919.0}, {"date": "2025-02-11", "close": 18.1, "volume": 52002.0}, {"date": "2025-02-12", "close": 17.66, "volume": 43755.0}, {"date": "2025-02-13", "close": 17.89, "volume": 36371.0}, {"date": "2025-02-14", "close": 17.99, "volume": 57502.0}, {"date": "2025-02-18", "close": 17.71, "volume": 42005.0}, {"date": "2025-02-19", "close": 17.74, "volume": 60841.0}, {"date": "2025-02-20", "close": 17.46, "volume": 26338.0}, {"date": "2025-02-21", "close": 17.2, "volume": 72928.0}, {"date": "2025-02-24", "close": 16.99, "volume": 42004.0}, {"date": "2025-02-25", "close": 17.08, "volume": 103154.0}, {"date": "2025-02-26", "close": 17.34, "volume": 67413.0}, {"date": "2025-02-27", "close": 17.16, "volume": 34701.0}, {"date": "2025-02-28", "close": 17.34, "volume": 49113.0}, {"date": "2025-03-03", "close": 17.14, "volume": 58775.0}, {"date": "2025-03-04", "close": 16.82, "volume": 58456.0}, {"date": "2025-03-05", "close": 16.6, "volume": 65338.0}, {"date": "2025-03-06", "close": 16.53, "volume": 44810.0}, {"date": "2025-03-07", "close": 16.5, "volume": 62809.0}, {"date": "2025-03-10", "close": 16.0, "volume": 70554.0}, {"date": "2025-03-11", "close": 15.9, "volume": 63930.0}, {"date": "2025-03-12", "close": 16.53, "volume": 99898.0}, {"date": "2025-03-13", "close": 16.16, "volume": 54406.0}, {"date": "2025-03-14", "close": 16.56, "volume": 61730.0}, {"date": "2025-03-17", "close": 16.67, "volume": 51303.0}, {"date": "2025-03-18", "close": 16.68, "volume": 58486.0}, {"date": "2025-03-19", "close": 16.84, "volume": 123946.0}, {"date": "2025-03-20", "close": 16.59, "volume": 40091.0}, {"date": "2025-03-21", "close": 16.48, "volume": 109698.0}, {"date": "2025-03-24", "close": 16.89, "volume": 45598.0}, {"date": "2025-03-25", "close": 16.64, "volume": 50167.0}, {"date": "2025-03-26", "close": 16.67, "volume": 38641.0}, {"date": "2025-03-27", "close": 16.71, "volume": 45422.0}, {"date": "2025-03-28", "close": 16.32, "volume": 35892.0}, {"date": "2025-03-31", "close": 16.18, "volume": 65219.0}, {"date": "2025-04-01", "close": 16.05, "volume": 40728.0}, {"date": "2025-04-02", "close": 16.14, "volume": 65894.0}, {"date": "2025-04-03", "close": 14.92, "volume": 77830.0}, {"date": "2025-04-04", "close": 14.59, "volume": 88281.0}, {"date": "2025-04-07", "close": 14.34, "volume": 208959.0}, {"date": "2025-04-08", "close": 14.28, "volume": 84151.0}, {"date": "2025-04-09", "close": 15.0, "volume": 144577.0}, {"date": "2025-04-10", "close": 14.0, "volume": 107215.0}, {"date": "2025-04-11", "close": 13.855, "volume": 85481.0}, {"date": "2025-04-14", "close": 14.08, "volume": 105528.0}, {"date": "2025-04-15", "close": 14.5, "volume": 60076.0}, {"date": "2025-04-16", "close": 14.68, "volume": 60694.0}, {"date": "2025-04-17", "close": 14.82, "volume": 52874.0}, {"date": "2025-04-21", "close": 14.78, "volume": 57163.0}, {"date": "2025-04-22", "close": 15.27, "volume": 48319.0}, {"date": "2025-04-23", "close": 15.34, "volume": 47253.0}, {"date": "2025-04-24", "close": 15.69, "volume": 60337.0}, {"date": "2025-04-25", "close": 15.31, "volume": 41551.0}, {"date": "2025-04-28", "close": 15.43, "volume": 52856.0}, {"date": "2025-04-29", "close": 15.57, "volume": 43287.0}, {"date": "2025-04-30", "close": 15.31, "volume": 66486.0}, {"date": "2025-05-01", "close": 15.4, "volume": 48131.0}, {"date": "2025-05-02", "close": 15.68, "volume": 44066.0}, {"date": "2025-05-05", "close": 15.56, "volume": 47437.0}, {"date": "2025-05-06", "close": 15.54, "volume": 34612.0}, {"date": "2025-05-07", "close": 15.5, "volume": 57234.0}, {"date": "2025-05-08", "close": 15.81, "volume": 146514.0}, {"date": "2025-05-09", "close": 15.62, "volume": 32452.0}, {"date": "2025-05-12", "close": 15.76, "volume": 86903.0}, {"date": "2025-05-13", "close": 15.73, "volume": 39241.0}, {"date": "2025-05-14", "close": 15.68, "volume": 52187.0}, {"date": "2025-05-15", "close": 15.7, "volume": 31415.0}, {"date": "2025-05-16", "close": 15.58, "volume": 58160.0}, {"date": "2025-05-19", "close": 15.61, "volume": 25289.0}, {"date": "2025-05-20", "close": 15.99, "volume": 104437.0}, {"date": "2025-05-21", "close": 15.86, "volume": 78021.0}, {"date": "2025-05-22", "close": 15.97, "volume": 97392.0}, {"date": "2025-05-23", "close": 16.0, "volume": 85324.0}, {"date": "2025-05-27", "close": 16.47, "volume": 86624.0}, {"date": "2025-05-28", "close": 16.31, "volume": 90674.0}, {"date": "2025-05-29", "close": 16.44, "volume": 68949.0}, {"date": "2025-05-30", "close": 16.45, "volume": 89569.0}, {"date": "2025-06-02", "close": 16.31, "volume": 98424.0}, {"date": "2025-06-03", "close": 16.58, "volume": 86650.0}, {"date": "2025-06-04", "close": 16.48, "volume": 82927.0}, {"date": "2025-06-05", "close": 16.39, "volume": 140343.0}, {"date": "2025-06-06", "close": 16.52, "volume": 99272.0}, {"date": "2025-06-09", "close": 16.56, "volume": 101591.0}, {"date": "2025-06-10", "close": 16.68, "volume": 84727.0}, {"date": "2025-06-11", "close": 16.81, "volume": 128299.0}, {"date": "2025-06-12", "close": 16.69, "volume": 86877.0}, {"date": "2025-06-13", "close": 16.24, "volume": 101266.0}, {"date": "2025-06-16", "close": 16.3, "volume": 117263.0}, {"date": "2025-06-17", "close": 16.34, "volume": 147651.0}, {"date": "2025-06-18", "close": 16.63, "volume": 172684.0}, {"date": "2025-06-20", "close": 16.45, "volume": 233332.0}, {"date": "2025-06-23", "close": 16.93, "volume": 113776.0}, {"date": "2025-06-24", "close": 17.22, "volume": 86195.0}, {"date": "2025-06-25", "close": 17.15, "volume": 92588.0}, {"date": "2025-06-26", "close": 17.47, "volume": 89088.0}, {"date": "2025-06-27", "close": 17.44, "volume": 226724.0}, {"date": "2025-06-30", "close": 17.34, "volume": 68781.0}, {"date": "2025-07-01", "close": 17.8, "volume": 59481.0}, {"date": "2025-07-02", "close": 17.88, "volume": 124103.0}, {"date": "2025-07-03", "close": 18.25, "volume": 74347.0}, {"date": "2025-07-07", "close": 17.93, "volume": 79457.0}, {"date": "2025-07-08", "close": 17.95, "volume": 84211.0}, {"date": "2025-07-09", "close": 18.11, "volume": 64379.0}, {"date": "2025-07-10", "close": 18.22, "volume": 73570.0}, {"date": "2025-07-11", "close": 17.99, "volume": 56868.0}, {"date": "2025-07-14", "close": 18.35, "volume": 79391.0}, {"date": "2025-07-15", "close": 17.89, "volume": 64354.0}, {"date": "2025-07-16", "close": 17.93, "volume": 69958.0}, {"date": "2025-07-17", "close": 18.22, "volume": 72739.0}, {"date": "2025-07-18", "close": 18.17, "volume": 73614.0}, {"date": "2025-07-21", "close": 18.1, "volume": 49028.0}, {"date": "2025-07-22", "close": 18.0, "volume": 69301.0}, {"date": "2025-07-23", "close": 17.81, "volume": 71306.0}, {"date": "2025-07-24", "close": 18.57, "volume": 119331.0}, {"date": "2025-07-25", "close": 18.1, "volume": 91661.0}, {"date": "2025-07-28", "close": 17.93, "volume": 109876.0}, {"date": "2025-07-29", "close": 17.64, "volume": 73047.0}, {"date": "2025-07-30", "close": 17.44, "volume": 96607.0}, {"date": "2025-07-31", "close": 17.38, "volume": 125581.0}, {"date": "2025-08-01", "close": 16.94, "volume": 79510.0}, {"date": "2025-08-04", "close": 17.2, "volume": 55810.0}, {"date": "2025-08-05", "close": 17.14, "volume": 54503.0}, {"date": "2025-08-06", "close": 17.19, "volume": 48541.0}, {"date": "2025-08-07", "close": 17.09, "volume": 76926.0}, {"date": "2025-08-08", "close": 17.41, "volume": 66418.0}, {"date": "2025-08-11", "close": 17.51, "volume": 59886.0}, {"date": "2025-08-12", "close": 18.17, "volume": 107889.0}, {"date": "2025-08-13", "close": 18.42, "volume": 107667.0}, {"date": "2025-08-14", "close": 18.36, "volume": 59225.0}, {"date": "2025-08-15", "close": 18.3, "volume": 136004.0}, {"date": "2025-08-18", "close": 18.35, "volume": 56186.0}, {"date": "2025-08-19", "close": 18.64, "volume": 92340.0}, {"date": "2025-08-20", "close": 18.63, "volume": 89324.0}, {"date": "2025-08-21", "close": 18.68, "volume": 60007.0}, {"date": "2025-08-22", "close": 19.45, "volume": 137026.0}, {"date": "2025-08-25", "close": 19.2, "volume": 43839.0}, {"date": "2025-08-26", "close": 19.39, "volume": 49148.0}, {"date": "2025-08-27", "close": 19.47, "volume": 51810.0}, {"date": "2025-08-28", "close": 19.46, "volume": 34818.0}, {"date": "2025-08-29", "close": 19.46, "volume": 37689.0}, {"date": "2025-09-02", "close": 19.38, "volume": 35681.0}, {"date": "2025-09-03", "close": 19.31, "volume": 55586.0}, {"date": "2025-09-04", "close": 19.59, "volume": 51713.0}, {"date": "2025-09-05", "close": 19.5, "volume": 80686.0}, {"date": "2025-09-08", "close": 19.76, "volume": 62349.0}, {"date": "2025-09-09", "close": 19.87, "volume": 63328.0}, {"date": "2025-09-10", "close": 19.83, "volume": 141688.0}, {"date": "2025-09-11", "close": 19.99, "volume": 65399.0}, {"date": "2025-09-12", "close": 19.85, "volume": 55614.0}, {"date": "2025-09-15", "close": 19.73, "volume": 33737.0}, {"date": "2025-09-16", "close": 19.63, "volume": 66079.0}, {"date": "2025-09-17", "close": 19.78, "volume": 84802.0}, {"date": "2025-09-18", "close": 20.15, "volume": 139940.0}, {"date": "2025-09-19", "close": 19.77, "volume": 184990.0}, {"date": "2025-09-22", "close": 19.7, "volume": 77467.0}, {"date": "2025-09-23", "close": 19.74, "volume": 64173.0}, {"date": "2025-09-24", "close": 19.63, "volume": 53188.0}, {"date": "2025-09-25", "close": 19.6, "volume": 74559.0}, {"date": "2025-09-26", "close": 19.7, "volume": 70230.0}, {"date": "2025-09-29", "close": 19.46, "volume": 60510.0}, {"date": "2025-09-30", "close": 19.41, "volume": 89465.0}, {"date": "2025-10-01", "close": 19.32, "volume": 80990.0}, {"date": "2025-10-02", "close": 18.98, "volume": 119263.0}, {"date": "2025-10-03", "close": 19.06, "volume": 107392.0}, {"date": "2025-10-06", "close": 19.41, "volume": 83995.0}, {"date": "2025-10-07", "close": 19.46, "volume": 76107.0}, {"date": "2025-10-08", "close": 19.42, "volume": 54268.0}, {"date": "2025-10-09", "close": 19.32, "volume": 62651.0}, {"date": "2025-10-10", "close": 18.71, "volume": 88811.0}, {"date": "2025-10-13", "close": 18.99, "volume": 70927.0}, {"date": "2025-10-14", "close": 19.58, "volume": 60304.0}, {"date": "2025-10-15", "close": 19.42, "volume": 52686.0}, {"date": "2025-10-16", "close": 18.3, "volume": 129306.0}, {"date": "2025-10-17", "close": 18.33, "volume": 236542.0}, {"date": "2025-10-20", "close": 19.02, "volume": 105045.0}, {"date": "2025-10-21", "close": 19.01, "volume": 48404.0}, {"date": "2025-10-22", "close": 18.94, "volume": 79940.0}, {"date": "2025-10-23", "close": 17.74, "volume": 254578.0}, {"date": "2025-10-24", "close": 18.46, "volume": 166242.0}, {"date": "2025-10-27", "close": 17.97, "volume": 130198.0}, {"date": "2025-10-28", "close": 17.97, "volume": 90723.0}, {"date": "2025-10-29", "close": 17.37, "volume": 119967.0}, {"date": "2025-10-30", "close": 17.23, "volume": 56703.0}, {"date": "2025-10-31", "close": 17.08, "volume": 95038.0}, {"date": "2025-11-03", "close": 17.01, "volume": 84379.0}, {"date": "2025-11-04", "close": 17.26, "volume": 154811.0}, {"date": "2025-11-05", "close": 17.43, "volume": 118888.0}, {"date": "2025-11-06", "close": 17.22, "volume": 44937.0}, {"date": "2025-11-07", "close": 17.44, "volume": 70410.0}, {"date": "2025-11-10", "close": 17.36, "volume": 45956.0}, {"date": "2025-11-11", "close": 17.58, "volume": 54040.0}, {"date": "2025-11-12", "close": 17.58, "volume": 56953.0}, {"date": "2025-11-13", "close": 17.46, "volume": 96287.0}, {"date": "2025-11-14", "close": 17.53, "volume": 56452.0}, {"date": "2025-11-17", "close": 16.96, "volume": 83193.0}, {"date": "2025-11-18", "close": 16.98, "volume": 68797.0}, {"date": "2025-11-19", "close": 17.05, "volume": 104800.0}, {"date": "2025-11-20", "close": 17.08, "volume": 107056.0}, {"date": "2025-11-21", "close": 17.64, "volume": 160710.0}, {"date": "2025-11-24", "close": 17.77, "volume": 100438.0}, {"date": "2025-11-25", "close": 18.28, "volume": 116926.0}, {"date": "2025-11-26", "close": 18.34, "volume": 80191.0}, {"date": "2025-11-28", "close": 18.37, "volume": 45698.0}, {"date": "2025-12-01", "close": 18.53, "volume": 74812.0}, {"date": "2025-12-02", "close": 18.53, "volume": 51222.0}, {"date": "2025-12-03", "close": 18.9, "volume": 66920.0}, {"date": "2025-12-04", "close": 18.96, "volume": 60105.0}, {"date": "2025-12-05", "close": 19.03, "volume": 39518.0}, {"date": "2025-12-08", "close": 19.05, "volume": 55701.0}, {"date": "2025-12-09", "close": 19.14, "volume": 67478.0}, {"date": "2025-12-10", "close": 19.75, "volume": 106661.0}, {"date": "2025-12-11", "close": 19.97, "volume": 134395.0}, {"date": "2025-12-12", "close": 19.98, "volume": 68590.0}, {"date": "2025-12-15", "close": 20.07, "volume": 105239.0}, {"date": "2025-12-16", "close": 20.12, "volume": 75351.0}, {"date": "2025-12-17", "close": 20.12, "volume": 105553.0}, {"date": "2025-12-18", "close": 20.51, "volume": 109969.0}, {"date": "2025-12-19", "close": 20.04, "volume": 237755.0}, {"date": "2025-12-22", "close": 19.91, "volume": 56946.0}, {"date": "2025-12-23", "close": 19.82, "volume": 57368.0}, {"date": "2025-12-24", "close": 19.86, "volume": 37086.0}, {"date": "2025-12-26", "close": 19.87, "volume": 61291.0}, {"date": "2025-12-29", "close": 19.78, "volume": 48591.0}, {"date": "2025-12-30", "close": 19.68, "volume": 68147.0}, {"date": "2025-12-31", "close": 19.66, "volume": 81590.0}, {"date": "2026-01-02", "close": 19.43, "volume": 81626.0}, {"date": "2026-01-05", "close": 19.71, "volume": 70679.0}, {"date": "2026-01-06", "close": 19.94, "volume": 73440.0}, {"date": "2026-01-07", "close": 19.9, "volume": 54201.0}, {"date": "2026-01-08", "close": 20.31, "volume": 183351.0}, {"date": "2026-01-09", "close": 20.01, "volume": 73745.0}, {"date": "2026-01-12", "close": 19.94, "volume": 66774.0}, {"date": "2026-01-13", "close": 19.87, "volume": 65076.0}, {"date": "2026-01-14", "close": 20.24, "volume": 61124.0}, {"date": "2026-01-15", "close": 20.38, "volume": 174574.0}, {"date": "2026-01-16", "close": 20.38, "volume": 190853.0}, {"date": "2026-01-20", "close": 20.08, "volume": 90570.0}, {"date": "2026-01-21", "close": 20.9, "volume": 157756.0}, {"date": "2026-01-22", "close": 20.84, "volume": 181159.0}, {"date": "2026-01-23", "close": 20.16, "volume": 189127.0}, {"date": "2026-01-26", "close": 20.0, "volume": 96019.0}, {"date": "2026-01-27", "close": 20.14, "volume": 63233.0}, {"date": "2026-01-28", "close": 19.92, "volume": 92366.0}, {"date": "2026-01-29", "close": 20.48, "volume": 129299.0}, {"date": "2026-01-30", "close": 21.41, "volume": 202051.0}, {"date": "2026-02-02", "close": 21.85, "volume": 231666.0}, {"date": "2026-02-03", "close": 21.93, "volume": 166875.0}, {"date": "2026-02-04", "close": 22.09, "volume": 277744.0}, {"date": "2026-02-05", "close": 22.01, "volume": 132413.0}, {"date": "2026-02-06", "close": 22.11, "volume": 164298.0}, {"date": "2026-02-09", "close": 21.96, "volume": 157460.0}, {"date": "2026-02-10", "close": 21.75, "volume": 141360.0}, {"date": "2026-02-11", "close": 21.69, "volume": 128609.0}, {"date": "2026-02-12", "close": 21.6, "volume": 199664.0}, {"date": "2026-02-13", "close": 21.8, "volume": 158505.0}, {"date": "2026-02-17", "close": 22.01, "volume": 202996.0}, {"date": "2026-02-18", "close": 21.74, "volume": 142876.0}, {"date": "2026-02-19", "close": 21.78, "volume": 212000.0}, {"date": "2026-02-20", "close": 21.9, "volume": 244706.0}, {"date": "2026-02-23", "close": 21.09, "volume": 199870.0}, {"date": "2026-02-24", "close": 21.04, "volume": 142255.0}, {"date": "2026-02-25", "close": 21.45, "volume": 204231.0}, {"date": "2026-02-26", "close": 21.53, "volume": 170148.0}, {"date": "2026-02-27", "close": 20.84, "volume": 211601.0}, {"date": "2026-03-02", "close": 20.94, "volume": 200876.0}, {"date": "2026-03-03", "close": 20.85, "volume": 193559.0}, {"date": "2026-03-04", "close": 20.98, "volume": 257910.0}, {"date": "2026-03-05", "close": 20.76, "volume": 146318.0}, {"date": "2026-03-06", "close": 20.56, "volume": 222534.0}, {"date": "2026-03-09", "close": 20.4, "volume": 194201.0}, {"date": "2026-03-10", "close": 20.43, "volume": 161032.0}, {"date": "2026-03-11", "close": 20.1, "volume": 132275.0}, {"date": "2026-03-12", "close": 20.07, "volume": 149975.0}, {"date": "2026-03-13", "close": 19.95, "volume": 155896.0}, {"date": "2026-03-16", "close": 20.07, "volume": 148893.0}, {"date": "2026-03-17", "close": 19.95, "volume": 146560.0}, {"date": "2026-03-18", "close": 19.61, "volume": 150050.0}, {"date": "2026-03-19", "close": 19.85, "volume": 154132.0}, {"date": "2026-03-20", "close": 19.8, "volume": 341264.0}, {"date": "2026-03-23", "close": 20.28, "volume": 354617.0}, {"date": "2026-03-24", "close": 20.33, "volume": 134561.0}, {"date": "2026-03-25", "close": 20.41, "volume": 124522.0}, {"date": "2026-03-26", "close": 21.94, "volume": 763465.0}, {"date": "2026-03-27", "close": 22.88, "volume": 282012.0}, {"date": "2026-03-30", "close": 23.2, "volume": 302682.0}, {"date": "2026-03-31", "close": 23.32, "volume": 211076.0}, {"date": "2026-04-01", "close": 23.35, "volume": 131738.0}, {"date": "2026-04-02", "close": 23.4, "volume": 417833.0}, {"date": "2026-04-06", "close": 23.56, "volume": 374588.0}, {"date": "2026-04-07", "close": 23.5, "volume": 461682.0}, {"date": "2026-04-08", "close": 24.01, "volume": 405243.0}, {"date": "2026-04-09", "close": 24.64, "volume": 499313.0}, {"date": "2026-04-10", "close": 24.4, "volume": 254137.0}, {"date": "2026-04-13", "close": 24.49, "volume": 303824.0}, {"date": "2026-04-14", "close": 24.44, "volume": 237560.0}, {"date": "2026-04-15", "close": 24.29, "volume": 181039.0}, {"date": "2026-04-16", "close": 24.14, "volume": 239014.0}, {"date": "2026-04-17", "close": 24.25, "volume": 551173.0}, {"date": "2026-04-20", "close": 24.24, "volume": 259497.0}, {"date": "2026-04-21", "close": 24.44, "volume": 443657.0}, {"date": "2026-04-22", "close": 24.37, "volume": 220111.0}, {"date": "2026-04-23", "close": 23.86, "volume": 398012.0}, {"date": "2026-04-24", "close": 24.11, "volume": 232791.0}, {"date": "2026-04-27", "close": 24.62, "volume": 627922.0}, {"date": "2026-04-28", "close": 24.8, "volume": 479628.0}, {"date": "2026-04-29", "close": 25.2, "volume": 701560.0}, {"date": "2026-04-30", "close": 25.6, "volume": 268647.0}, {"date": "2026-05-01", "close": 25.88, "volume": 251782.0}, {"date": "2026-05-04", "close": 25.51, "volume": 259529.0}, {"date": "2026-05-05", "close": 26.15, "volume": 159186.0}, {"date": "2026-05-06", "close": 26.17, "volume": 188881.0}, {"date": "2026-05-07", "close": 26.19, "volume": 360868.0}, {"date": "2026-05-08", "close": 26.32, "volume": 271511.0}, {"date": "2026-05-11", "close": 26.57, "volume": 489270.0}, {"date": "2026-05-12", "close": 26.17, "volume": 347200.0}, {"date": "2026-05-13", "close": 26.6, "volume": 485857.0}, {"date": "2026-05-14", "close": 27.07, "volume": 283230.0}, {"date": "2026-05-15", "close": 26.21, "volume": 303006.0}, {"date": "2026-05-18", "close": 26.14, "volume": 262393.0}, {"date": "2026-05-19", "close": 26.5, "volume": 321521.0}, {"date": "2026-05-20", "close": 26.69, "volume": 190938.0}, {"date": "2026-05-21", "close": 26.95, "volume": 265123.0}, {"date": "2026-05-22", "close": 27.44, "volume": 266524.0}, {"date": "2026-05-26", "close": 27.35, "volume": 254683.0}, {"date": "2026-05-27", "close": 26.84, "volume": 217217.0}, {"date": "2026-05-28", "close": 26.97, "volume": 216264.0}, {"date": "2026-05-29", "close": 27.3, "volume": 326405.0}, {"date": "2026-06-01", "close": 27.14, "volume": 250493.0}, {"date": "2026-06-02", "close": 28.33, "volume": 391348.0}, {"date": "2026-06-03", "close": 27.33, "volume": 459213.0}, {"date": "2026-06-04", "close": 28.4, "volume": 299023.0}, {"date": "2026-06-05", "close": 28.54, "volume": 239933.0}, {"date": "2026-06-08", "close": 28.68, "volume": 225872.0}, {"date": "2026-06-09", "close": 28.72, "volume": 272008.0}, {"date": "2026-06-10", "close": 29.12, "volume": 199561.0}, {"date": "2026-06-11", "close": 29.56, "volume": 339329.0}, {"date": "2026-06-12", "close": 29.875, "volume": 447721.0}, {"date": "2026-06-15", "close": 29.58, "volume": 350289.0}, {"date": "2026-06-16", "close": 30.0, "volume": 338166.0}, {"date": "2026-06-17", "close": 30.9, "volume": 565678.0}, {"date": "2026-06-18", "close": 30.96, "volume": 1046923.0}, {"date": "2026-06-22", "close": 31.52, "volume": 432549.0}, {"date": "2026-06-23", "close": 32.33, "volume": 325283.0}, {"date": "2026-06-24", "close": 32.5, "volume": 418274.0}, {"date": "2026-06-25", "close": 32.68, "volume": 320753.0}, {"date": "2026-06-26", "close": 33.6, "volume": 1258015.0}, {"date": "2026-06-29", "close": 33.32, "volume": 577549.0}, {"date": "2026-06-30", "close": 34.01, "volume": 434141.0}, {"date": "2026-07-01", "close": 34.59, "volume": 505093.0}, {"date": "2026-07-02", "close": 33.13, "volume": 410119.0}, {"date": "2026-07-06", "close": 33.2, "volume": 379740.0}, {"date": "2026-07-07", "close": 32.32, "volume": 457082.0}, {"date": "2026-07-08", "close": 31.58, "volume": 379593.0}, {"date": "2026-07-09", "close": 32.36, "volume": 314964.0}, {"date": "2026-07-10", "close": 32.56, "volume": 244216.0}, {"date": "2026-07-13", "close": 31.6, "volume": 373474.0}, {"date": "2026-07-14", "close": 31.97, "volume": 215949.0}, {"date": "2026-07-15", "close": 32.26, "volume": 243486.0}, {"date": "2026-07-16", "close": 33.06, "volume": 483328.0}, {"date": "2026-07-17", "close": 33.35, "volume": 504213.0}, {"date": "2026-07-20", "close": 33.01, "volume": 386103.0}, {"date": "2026-07-21", "close": 33.29, "volume": 273473.0}, {"date": "2026-07-22", "close": 32.92, "volume": 320504.0}, {"date": "2026-07-23", "close": 33.9, "volume": 424683.0}, {"date": "2026-07-24", "close": 34.01, "volume": 421945.0}, {"date": "2026-07-27", "close": 34.07, "volume": 421610.0}, {"date": "2026-07-28", "close": 34.54, "volume": 519919.0}, {"date": "2026-07-29", "close": 34.51, "volume": 373392.0}, {"date": "2026-07-30", "close": 34.13, "volume": 441651.0}, {"date": "2026-07-31", "close": 34.58, "volume": 478320.0}, {"date": "2026-08-03", "close": 35.43, "volume": 544816.0}, {"date": "2026-08-04", "close": 35.72, "volume": 435520.0}, {"date": "2026-08-05", "close": 35.11, "volume": 372156.0}, {"date": "2026-08-06", "close": 33.9, "volume": 542572.0}, {"date": "2026-08-07", "close": 33.0, "volume": 497745.0}, {"date": "2026-08-10", "close": 31.72, "volume": 581861.0}, {"date": "2026-08-11", "close": 32.01, "volume": 470669.0}, {"date": "2026-08-12", "close": 32.34, "volume": 304544.0}, {"date": "2026-08-13", "close": 32.68, "volume": 394174.0}, {"date": "2026-08-14", "close": 32.68, "volume": 409684.0}, {"date": "2026-08-17", "close": 32.03, "volume": 311048.0}, {"date": "2026-08-18", "close": 31.53, "volume": 312734.0}, {"date": "2026-08-19", "close": 30.86, "volume": 404768.0}, {"date": "2026-08-20", "close": 31.15, "volume": 297683.0}, {"date": "2026-08-21", "close": 31.25, "volume": 506587.0}, {"date": "2026-08-24", "close": 31.06, "volume": 220313.0}, {"date": "2026-08-25", "close": 31.4, "volume": 227092.0}, {"date": "2026-08-26", "close": 31.49, "volume": 200879.0}, {"date": "2026-08-27", "close": 32.05, "volume": 183086.0}, {"date": "2026-08-28", "close": 31.47, "volume": 279653.0}, {"date": "2026-08-31", "close": 31.24, "volume": 256622.0}, {"date": "2026-09-01", "close": 30.77, "volume": 254098.0}, {"date": "2026-09-02", "close": 31.61, "volume": 356676.0}, {"date": "2026-09-03", "close": 31.77, "volume": 173724.0}, {"date": "2026-09-04", "close": 31.98, "volume": 159677.0}, {"date": "2026-09-08", "close": 31.36, "volume": 185766.0}, {"date": "2026-09-09", "close": 31.4, "volume": 231613.0}, {"date": "2026-09-10", "close": 31.6, "volume": 203480.0}, {"date": "2026-09-11", "close": 31.23, "volume": 230987.0}, {"date": "2026-09-14", "close": 31.14, "volume": 228213.0}, {"date": "2026-09-15", "close": 31.19, "volume": 164221.0}, {"date": "2026-09-16", "close": 30.58, "volume": 267224.0}, {"date": "2026-09-17", "close": 30.47, "volume": 244389.0}, {"date": "2026-09-18", "close": 30.79, "volume": 875587.0}], "refreshing": true}