{"ticker": "CIVB", "overview": {"cik": "944745", "ticker": "CIVB", "name": "CIVISTA BANCSHARES, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338386", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323653", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316153", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313253", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312446", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271237", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265752", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265723", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001941389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265709", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193469-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001941388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265674", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001974623-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001605759-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251688", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-229611", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214922", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197754", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001974623-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001605759-26-000002", "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": "CIVB", "has_prices": true, "as_of": "2026-10-30", "last": 28.23, "prev_close": 28.47, "change": -0.23999999999999844, "change_pct": -0.008429926238145362, "session_volume": 104360.0, "vwap_5": 28.286359293987687, "vwap_20": 27.36063401750105, "vwap_60": 27.42428677795585, "vwap_250": 25.72472832461032, "high_52w": 29.3, "low_52w": 21.18, "avg_volume_20": 118221.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-340055", "src": "INSIDERS", "ticker": "CIVB", "cik": "944745", "company": "CIVISTA BANCSHARES, INC.", "company_raw": "CIVISTA BANCSHARES, INC.", "who": "Veronica G. Doucette", "who_key": "Doucette Veronica G", "role": "SVP/Human Resources Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15032.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CIVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126194/000119312526340055/0001193125-26-340055-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "13DG-0000902219-26-000207", "src": "13DG", "ticker": "CIVB", "cik": "944745", "company": "CIVISTA BANCSHARES, INC.", "company_raw": "CIVISTA BANCSHARES, INC.", "who": "Civista Bancshares, Inc.", "who_key": "CIVISTA BANCSHARES, 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": "State Commercial Banks", "country": "United States", "headline": "CIVISTA BANCSHARES, INC. moves to a 6.5% passive stake in CIVB", "source_url": "https://www.sec.gov/Archives/edgar/data/944745/0000902219-26-000207-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000207", "src": "13DG", "ticker": "CIVB", "cik": "944745", "company": "CIVISTA BANCSHARES, INC.", "company_raw": "CIVISTA BANCSHARES, INC.", "who": "Civista Bancshares, Inc.", "who_key": "CIVISTA BANCSHARES, 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": "State Commercial Banks", "country": "United States", "headline": "CIVISTA BANCSHARES, INC. moves to a 6.5% passive stake in CIVB", "source_url": "https://www.sec.gov/Archives/edgar/data/944745/0000902219-26-000207-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "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": "Civista Bancshares, Inc.  - Common Stock", "new_value": "CIVISTA BANCSHARES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000944745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000944745", "applied": 1, "detected_at": "2026-09-10T23:39:49.332164"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338386", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323653", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316153", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313253", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312446", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271237", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265752", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265723", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001941389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265709", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193469-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001941388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265674", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001974623-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001605759-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251688", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-229611", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214922", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197754", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001974623-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001605759-26-000002", "price_sensitive": false}], "performance": {"ticker": "CIVB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 14.74, "volume": 6493.0}, {"date": "2016-11-01", "close": 14.84, "volume": 8747.0}, {"date": "2016-11-02", "close": 14.84, "volume": 7234.0}, {"date": "2016-11-03", "close": 14.79, "volume": 5231.0}, {"date": "2016-11-04", "close": 14.72, "volume": 3054.0}, {"date": "2016-11-07", "close": 14.83, "volume": 7912.0}, {"date": "2016-11-08", "close": 14.59, "volume": 9292.0}, {"date": "2016-11-09", "close": 14.79, "volume": 8506.0}, {"date": "2016-11-10", "close": 15.16, "volume": 36267.0}, {"date": "2016-11-11", "close": 15.17, "volume": 13847.0}, {"date": "2016-11-14", "close": 14.99, "volume": 39028.0}, {"date": "2016-11-15", "close": 15.095, "volume": 24132.0}, {"date": "2016-11-16", "close": 15.15, "volume": 16081.0}, {"date": "2016-11-17", "close": 15.23, "volume": 51104.0}, {"date": "2016-11-18", "close": 15.15, "volume": 30517.0}, {"date": "2016-11-21", "close": 15.15, "volume": 26487.0}, {"date": "2016-11-22", "close": 15.13, "volume": 28102.0}, {"date": "2016-11-23", "close": 15.35, "volume": 11695.0}, {"date": "2016-11-25", "close": 15.41, "volume": 4444.0}, {"date": "2016-11-28", "close": 15.66, "volume": 21946.0}, {"date": "2016-11-29", "close": 16.94, "volume": 71814.0}, {"date": "2016-11-30", "close": 19.0, "volume": 134773.0}, {"date": "2016-12-01", "close": 18.5, "volume": 43761.0}, {"date": "2016-12-02", "close": 17.15, "volume": 65661.0}, {"date": "2016-12-05", "close": 18.9, "volume": 63542.0}, {"date": "2016-12-06", "close": 18.87, "volume": 38492.0}, {"date": "2016-12-07", "close": 19.35, "volume": 50593.0}, {"date": "2016-12-08", "close": 19.69, "volume": 27082.0}, {"date": "2016-12-09", "close": 19.7, "volume": 11988.0}, {"date": "2016-12-12", "close": 19.04, "volume": 26970.0}, {"date": "2016-12-13", "close": 18.44, "volume": 42394.0}, {"date": "2016-12-14", "close": 18.59, "volume": 27714.0}, {"date": "2016-12-15", "close": 18.46, "volume": 17050.0}, {"date": "2016-12-16", "close": 18.1, "volume": 169955.0}, {"date": "2016-12-19", "close": 18.39, "volume": 34607.0}, {"date": "2016-12-20", "close": 18.97, "volume": 28881.0}, {"date": "2016-12-21", "close": 18.79, "volume": 18128.0}, {"date": "2016-12-22", "close": 19.28, "volume": 24025.0}, {"date": "2016-12-23", "close": 19.71, "volume": 16584.0}, {"date": "2016-12-27", "close": 19.75, "volume": 14432.0}, {"date": "2016-12-28", "close": 19.83, "volume": 19232.0}, {"date": "2016-12-29", "close": 18.86, "volume": 16787.0}, {"date": "2016-12-30", "close": 19.43, "volume": 20414.0}, {"date": "2017-01-03", "close": 19.33, "volume": 26329.0}, {"date": "2017-01-04", "close": 20.05, "volume": 20699.0}, {"date": "2017-01-05", "close": 20.53, "volume": 26642.0}, {"date": "2017-01-06", "close": 20.36, "volume": 16825.0}, {"date": "2017-01-09", "close": 20.3, "volume": 23529.0}, {"date": "2017-01-10", "close": 20.21, "volume": 16709.0}, {"date": "2017-01-11", "close": 20.17, "volume": 17365.0}, {"date": "2017-01-12", "close": 20.09, "volume": 12373.0}, {"date": "2017-01-13", "close": 20.41, "volume": 14173.0}, {"date": "2017-01-17", "close": 19.95, "volume": 19313.0}, {"date": "2017-01-18", "close": 20.79, "volume": 27837.0}, {"date": "2017-01-19", "close": 20.53, "volume": 19633.0}, {"date": "2017-01-20", "close": 20.12, "volume": 7405.0}, {"date": "2017-01-23", "close": 20.3, "volume": 12229.0}, {"date": "2017-01-24", "close": 20.21, "volume": 10795.0}, {"date": "2017-01-25", "close": 19.87, "volume": 8095.0}, {"date": "2017-01-26", "close": 20.11, "volume": 10045.0}, {"date": "2017-01-27", "close": 20.48, "volume": 20858.0}, {"date": "2017-01-30", "close": 20.7, "volume": 20415.0}, {"date": "2017-01-31", "close": 20.49, "volume": 15481.0}, {"date": "2017-02-01", "close": 20.5, "volume": 55222.0}, {"date": "2017-02-02", "close": 21.14, "volume": 56783.0}, {"date": "2017-02-03", "close": 22.97, "volume": 42645.0}, {"date": "2017-02-06", "close": 22.66, "volume": 50242.0}, {"date": "2017-02-07", "close": 22.99, "volume": 18934.0}, {"date": "2017-02-08", "close": 23.13, "volume": 14263.0}, {"date": "2017-02-09", "close": 23.0, "volume": 18670.0}, {"date": "2017-02-10", "close": 23.16, "volume": 17815.0}, {"date": "2017-02-13", "close": 22.64, "volume": 22975.0}, {"date": "2017-02-14", "close": 23.2, "volume": 61461.0}, {"date": "2017-02-15", "close": 23.13, "volume": 14290.0}, {"date": "2017-02-16", "close": 22.67, "volume": 20756.0}, {"date": "2017-02-17", "close": 22.11, "volume": 18530.0}, {"date": "2017-02-21", "close": 22.15, "volume": 60028.0}, {"date": "2017-02-22", "close": 23.04, "volume": 495582.0}, {"date": "2017-02-23", "close": 22.9, "volume": 100224.0}, {"date": "2017-02-24", "close": 22.84, "volume": 40704.0}, {"date": "2017-02-27", "close": 22.85, "volume": 27649.0}, {"date": "2017-02-28", "close": 21.93, "volume": 46129.0}, {"date": "2017-03-01", "close": 22.28, "volume": 46185.0}, {"date": "2017-03-02", "close": 22.06, "volume": 32511.0}, {"date": "2017-03-03", "close": 22.56, "volume": 56586.0}, {"date": "2017-03-06", "close": 22.01, "volume": 45805.0}, {"date": "2017-03-07", "close": 22.46, "volume": 26257.0}, {"date": "2017-03-08", "close": 22.61, "volume": 19396.0}, {"date": "2017-03-09", "close": 22.8, "volume": 27020.0}, {"date": "2017-03-10", "close": 22.63, "volume": 35336.0}, {"date": "2017-03-13", "close": 22.89, "volume": 26682.0}, {"date": "2017-03-14", "close": 22.67, "volume": 26400.0}, {"date": "2017-03-15", "close": 22.5, "volume": 15616.0}, {"date": "2017-03-16", "close": 22.58, "volume": 17285.0}, {"date": "2017-03-17", "close": 22.99, "volume": 98744.0}, {"date": "2017-03-20", "close": 22.04, "volume": 140062.0}, {"date": "2017-03-21", "close": 21.82, "volume": 32688.0}, {"date": "2017-03-22", "close": 20.37, "volume": 89273.0}, {"date": "2017-03-23", "close": 20.98, "volume": 102011.0}, {"date": "2017-03-24", "close": 21.31, "volume": 87168.0}, {"date": "2017-03-27", "close": 21.19, "volume": 33491.0}, {"date": "2017-03-28", "close": 21.46, "volume": 29875.0}, {"date": "2017-03-29", "close": 21.44, "volume": 14527.0}, {"date": "2017-03-30", "close": 22.4, "volume": 101620.0}, {"date": "2017-03-31", "close": 22.16, "volume": 54551.0}, {"date": "2017-04-03", "close": 21.98, "volume": 27514.0}, {"date": "2017-04-04", "close": 21.8, "volume": 15328.0}, {"date": "2017-04-05", "close": 22.08, "volume": 29922.0}, {"date": "2017-04-06", "close": 22.23, "volume": 44437.0}, {"date": "2017-04-07", "close": 22.0, "volume": 45716.0}, {"date": "2017-04-10", "close": 22.02, "volume": 27950.0}, {"date": "2017-04-11", "close": 21.9, "volume": 36920.0}, {"date": "2017-04-12", "close": 21.75, "volume": 32628.0}, {"date": "2017-04-13", "close": 21.85, "volume": 12704.0}, {"date": "2017-04-17", "close": 21.94, "volume": 11328.0}, {"date": "2017-04-18", "close": 21.17, "volume": 23143.0}, {"date": "2017-04-19", "close": 21.27, "volume": 21215.0}, {"date": "2017-04-20", "close": 21.46, "volume": 20751.0}, {"date": "2017-04-21", "close": 21.51, "volume": 27322.0}, {"date": "2017-04-24", "close": 21.66, "volume": 22063.0}, {"date": "2017-04-25", "close": 21.85, "volume": 30385.0}, {"date": "2017-04-26", "close": 21.84, "volume": 38061.0}, {"date": "2017-04-27", "close": 21.76, "volume": 19606.0}, {"date": "2017-04-28", "close": 21.73, "volume": 14414.0}, {"date": "2017-05-01", "close": 21.85, "volume": 27585.0}, {"date": "2017-05-02", "close": 21.57, "volume": 22852.0}, {"date": "2017-05-03", "close": 21.98, "volume": 20492.0}, {"date": "2017-05-04", "close": 21.66, "volume": 16079.0}, {"date": "2017-05-05", "close": 21.9, "volume": 14136.0}, {"date": "2017-05-08", "close": 21.94, "volume": 63651.0}, {"date": "2017-05-09", "close": 21.8, "volume": 20011.0}, {"date": "2017-05-10", "close": 21.83, "volume": 20210.0}, {"date": "2017-05-11", "close": 21.93, "volume": 17434.0}, {"date": "2017-05-12", "close": 21.92, "volume": 12564.0}, {"date": "2017-05-15", "close": 21.35, "volume": 25078.0}, {"date": "2017-05-16", "close": 20.97, "volume": 26920.0}, {"date": "2017-05-17", "close": 20.82, "volume": 22498.0}, {"date": "2017-05-18", "close": 20.25, "volume": 39725.0}, {"date": "2017-05-19", "close": 21.0, "volume": 34966.0}, {"date": "2017-05-22", "close": 20.94, "volume": 27721.0}, {"date": "2017-05-23", "close": 20.94, "volume": 37700.0}, {"date": "2017-05-24", "close": 20.54, "volume": 14634.0}, {"date": "2017-05-25", "close": 20.89, "volume": 14347.0}, {"date": "2017-05-26", "close": 20.63, "volume": 18768.0}, {"date": "2017-05-30", "close": 20.03, "volume": 20451.0}, {"date": "2017-05-31", "close": 19.7, "volume": 142490.0}, {"date": "2017-06-01", "close": 19.96, "volume": 28799.0}, {"date": "2017-06-02", "close": 19.83, "volume": 33308.0}, {"date": "2017-06-05", "close": 20.17, "volume": 63935.0}, {"date": "2017-06-06", "close": 19.51, "volume": 15710.0}, {"date": "2017-06-07", "close": 19.83, "volume": 27317.0}, {"date": "2017-06-08", "close": 20.11, "volume": 47263.0}, {"date": "2017-06-09", "close": 20.25, "volume": 77571.0}, {"date": "2017-06-12", "close": 20.14, "volume": 33893.0}, {"date": "2017-06-13", "close": 20.88, "volume": 40888.0}, {"date": "2017-06-14", "close": 20.9, "volume": 27857.0}, {"date": "2017-06-15", "close": 20.5, "volume": 92571.0}, {"date": "2017-06-16", "close": 20.09, "volume": 95300.0}, {"date": "2017-06-19", "close": 20.27, "volume": 46289.0}, {"date": "2017-06-20", "close": 20.22, "volume": 39728.0}, {"date": "2017-06-21", "close": 19.36, "volume": 60006.0}, {"date": "2017-06-22", "close": 19.51, "volume": 66739.0}, {"date": "2017-06-23", "close": 19.58, "volume": 1171545.0}, {"date": "2017-06-26", "close": 20.16, "volume": 74399.0}, {"date": "2017-06-27", "close": 20.29, "volume": 44509.0}, {"date": "2017-06-28", "close": 20.51, "volume": 40000.0}, {"date": "2017-06-29", "close": 21.0, "volume": 27100.0}, {"date": "2017-06-30", "close": 20.88, "volume": 60629.0}, {"date": "2017-07-03", "close": 21.2, "volume": 16848.0}, {"date": "2017-07-05", "close": 20.78, "volume": 20852.0}, {"date": "2017-07-06", "close": 21.26, "volume": 26252.0}, {"date": "2017-07-07", "close": 21.65, "volume": 27011.0}, {"date": "2017-07-10", "close": 21.6, "volume": 46465.0}, {"date": "2017-07-11", "close": 21.16, "volume": 62536.0}, {"date": "2017-07-12", "close": 21.33, "volume": 69728.0}, {"date": "2017-07-13", "close": 21.18, "volume": 67370.0}, {"date": "2017-07-14", "close": 21.0, "volume": 69465.0}, {"date": "2017-07-17", "close": 21.11, "volume": 55951.0}, {"date": "2017-07-18", "close": 21.03, "volume": 38098.0}, {"date": "2017-07-19", "close": 20.95, "volume": 58721.0}, {"date": "2017-07-20", "close": 20.96, "volume": 19612.0}, {"date": "2017-07-21", "close": 20.7, "volume": 46436.0}, {"date": "2017-07-24", "close": 20.81, "volume": 50278.0}, {"date": "2017-07-25", "close": 21.01, "volume": 72279.0}, {"date": "2017-07-26", "close": 20.96, "volume": 49723.0}, {"date": "2017-07-27", "close": 21.04, "volume": 27700.0}, {"date": "2017-07-28", "close": 20.52, "volume": 47344.0}, {"date": "2017-07-31", "close": 20.45, "volume": 121685.0}, {"date": "2017-08-01", "close": 20.53, "volume": 57182.0}, {"date": "2017-08-02", "close": 20.32, "volume": 64609.0}, {"date": "2017-08-03", "close": 20.06, "volume": 52860.0}, {"date": "2017-08-04", "close": 20.13, "volume": 39626.0}, {"date": "2017-08-07", "close": 20.06, "volume": 46215.0}, {"date": "2017-08-08", "close": 20.37, "volume": 116636.0}, {"date": "2017-08-09", "close": 20.14, "volume": 106869.0}, {"date": "2017-08-10", "close": 19.51, "volume": 49836.0}, {"date": "2017-08-11", "close": 19.28, "volume": 63276.0}, {"date": "2017-08-14", "close": 19.47, "volume": 26165.0}, {"date": "2017-08-15", "close": 19.73, "volume": 30505.0}, {"date": "2017-08-16", "close": 19.57, "volume": 22235.0}, {"date": "2017-08-17", "close": 19.61, "volume": 33461.0}, {"date": "2017-08-18", "close": 19.62, "volume": 29998.0}, {"date": "2017-08-21", "close": 19.32, "volume": 48609.0}, {"date": "2017-08-22", "close": 19.71, "volume": 122610.0}, {"date": "2017-08-23", "close": 19.61, "volume": 19888.0}, {"date": "2017-08-24", "close": 19.98, "volume": 16018.0}, {"date": "2017-08-25", "close": 19.77, "volume": 23701.0}, {"date": "2017-08-28", "close": 19.7, "volume": 21661.0}, {"date": "2017-08-29", "close": 19.62, "volume": 16436.0}, {"date": "2017-08-30", "close": 20.07, "volume": 23755.0}, {"date": "2017-08-31", "close": 20.21, "volume": 14877.0}, {"date": "2017-09-01", "close": 20.42, "volume": 26565.0}, {"date": "2017-09-05", "close": 20.25, "volume": 81951.0}, {"date": "2017-09-06", "close": 19.95, "volume": 30169.0}, {"date": "2017-09-07", "close": 19.84, "volume": 25324.0}, {"date": "2017-09-08", "close": 20.07, "volume": 11137.0}, {"date": "2017-09-11", "close": 20.52, "volume": 12307.0}, {"date": "2017-09-12", "close": 20.83, "volume": 33958.0}, {"date": "2017-09-13", "close": 21.01, "volume": 38450.0}, {"date": "2017-09-14", "close": 20.85, "volume": 12303.0}, {"date": "2017-09-15", "close": 20.86, "volume": 38231.0}, {"date": "2017-09-18", "close": 21.0, "volume": 17166.0}, {"date": "2017-09-19", "close": 20.98, "volume": 29583.0}, {"date": "2017-09-20", "close": 20.99, "volume": 22779.0}, {"date": "2017-09-21", "close": 21.0, "volume": 25319.0}, {"date": "2017-09-22", "close": 21.0, "volume": 44237.0}, {"date": "2017-09-25", "close": 21.63, "volume": 20152.0}, {"date": "2017-09-26", "close": 22.02, "volume": 15245.0}, {"date": "2017-09-27", "close": 22.24, "volume": 46088.0}, {"date": "2017-09-28", "close": 22.33, "volume": 23556.0}, {"date": "2017-09-29", "close": 22.34, "volume": 22757.0}, {"date": "2017-10-02", "close": 22.35, "volume": 25828.0}, {"date": "2017-10-03", "close": 22.72, "volume": 15647.0}, {"date": "2017-10-04", "close": 22.57, "volume": 15884.0}, {"date": "2017-10-05", "close": 22.35, "volume": 23610.0}, {"date": "2017-10-06", "close": 22.74, "volume": 23553.0}, {"date": "2017-10-09", "close": 22.88, "volume": 13052.0}, {"date": "2017-10-10", "close": 23.39, "volume": 25393.0}, {"date": "2017-10-11", "close": 22.95, "volume": 22128.0}, {"date": "2017-10-12", "close": 22.68, "volume": 11877.0}, {"date": "2017-10-13", "close": 22.94, "volume": 15726.0}, {"date": "2017-10-16", "close": 22.93, "volume": 10494.0}, {"date": "2017-10-17", "close": 22.91, "volume": 7070.0}, {"date": "2017-10-18", "close": 22.85, "volume": 14983.0}, {"date": "2017-10-19", "close": 22.99, "volume": 21059.0}, {"date": "2017-10-20", "close": 22.58, "volume": 20514.0}, {"date": "2017-10-23", "close": 22.16, "volume": 9291.0}, {"date": "2017-10-24", "close": 22.43, "volume": 11850.0}, {"date": "2017-10-25", "close": 22.81, "volume": 13106.0}, {"date": "2017-10-26", "close": 22.85, "volume": 27464.0}, {"date": "2017-10-27", "close": 22.2, "volume": 60027.0}, {"date": "2017-10-30", "close": 21.83, "volume": 30387.0}, {"date": "2017-10-31", "close": 22.57, "volume": 266162.0}, {"date": "2017-11-01", "close": 22.38, "volume": 17806.0}, {"date": "2017-11-02", "close": 23.18, "volume": 23471.0}, {"date": "2017-11-03", "close": 22.8, "volume": 14652.0}, {"date": "2017-11-06", "close": 22.23, "volume": 6685.0}, {"date": "2017-11-07", "close": 21.57, "volume": 14598.0}, {"date": "2017-11-08", "close": 21.07, "volume": 14419.0}, {"date": "2017-11-09", "close": 21.24, "volume": 18754.0}, {"date": "2017-11-10", "close": 20.99, "volume": 4779.0}, {"date": "2017-11-13", "close": 20.98, "volume": 9411.0}, {"date": "2017-11-14", "close": 20.9, "volume": 34996.0}, {"date": "2017-11-15", "close": 20.69, "volume": 16751.0}, {"date": "2017-11-16", "close": 21.22, "volume": 35378.0}, {"date": "2017-11-17", "close": 21.69, "volume": 20967.0}, {"date": "2017-11-20", "close": 21.99, "volume": 15762.0}, {"date": "2017-11-21", "close": 22.53, "volume": 16185.0}, {"date": "2017-11-22", "close": 22.58, "volume": 16156.0}, {"date": "2017-11-24", "close": 22.17, "volume": 8820.0}, {"date": "2017-11-27", "close": 21.94, "volume": 21008.0}, {"date": "2017-11-28", "close": 22.38, "volume": 35511.0}, {"date": "2017-11-29", "close": 23.44, "volume": 38257.0}, {"date": "2017-11-30", "close": 22.66, "volume": 25092.0}, {"date": "2017-12-01", "close": 22.4, "volume": 27800.0}, {"date": "2017-12-04", "close": 23.01, "volume": 24685.0}, {"date": "2017-12-05", "close": 23.17, "volume": 26876.0}, {"date": "2017-12-06", "close": 22.64, "volume": 56946.0}, {"date": "2017-12-07", "close": 22.61, "volume": 25538.0}, {"date": "2017-12-08", "close": 22.13, "volume": 27370.0}, {"date": "2017-12-11", "close": 22.12, "volume": 27168.0}, {"date": "2017-12-12", "close": 22.17, "volume": 43759.0}, {"date": "2017-12-13", "close": 22.15, "volume": 48784.0}, {"date": "2017-12-14", "close": 21.8, "volume": 44565.0}, {"date": "2017-12-15", "close": 21.5, "volume": 110751.0}, {"date": "2017-12-18", "close": 22.17, "volume": 45191.0}, {"date": "2017-12-19", "close": 22.35, "volume": 49913.0}, {"date": "2017-12-20", "close": 22.33, "volume": 9536.0}, {"date": "2017-12-21", "close": 22.24, "volume": 29139.0}, {"date": "2017-12-22", "close": 21.96, "volume": 12164.0}, {"date": "2017-12-26", "close": 21.63, "volume": 14086.0}, {"date": "2017-12-27", "close": 21.44, "volume": 16075.0}, {"date": "2017-12-28", "close": 22.07, "volume": 32892.0}, {"date": "2017-12-29", "close": 22.0, "volume": 38550.0}, {"date": "2018-01-02", "close": 21.93, "volume": 40256.0}, {"date": "2018-01-03", "close": 22.03, "volume": 27406.0}, {"date": "2018-01-04", "close": 22.01, "volume": 20006.0}, {"date": "2018-01-05", "close": 22.15, "volume": 18933.0}, {"date": "2018-01-08", "close": 22.08, "volume": 7256.0}, {"date": "2018-01-09", "close": 22.04, "volume": 9555.0}, {"date": "2018-01-10", "close": 22.04, "volume": 14491.0}, {"date": "2018-01-11", "close": 22.46, "volume": 18488.0}, {"date": "2018-01-12", "close": 22.32, "volume": 10930.0}, {"date": "2018-01-16", "close": 22.13, "volume": 14494.0}, {"date": "2018-01-17", "close": 22.54, "volume": 19556.0}, {"date": "2018-01-18", "close": 22.39, "volume": 5545.0}, {"date": "2018-01-19", "close": 22.84, "volume": 51683.0}, {"date": "2018-01-22", "close": 22.47, "volume": 13438.0}, {"date": "2018-01-23", "close": 22.75, "volume": 12149.0}, {"date": "2018-01-24", "close": 22.12, "volume": 13243.0}, {"date": "2018-01-25", "close": 21.94, "volume": 27710.0}, {"date": "2018-01-26", "close": 21.84, "volume": 26785.0}, {"date": "2018-01-29", "close": 22.05, "volume": 18014.0}, {"date": "2018-01-30", "close": 22.47, "volume": 27592.0}, {"date": "2018-01-31", "close": 22.13, "volume": 17255.0}, {"date": "2018-02-01", "close": 22.77, "volume": 30818.0}, {"date": "2018-02-02", "close": 22.13, "volume": 13130.0}, {"date": "2018-02-05", "close": 22.04, "volume": 25611.0}, {"date": "2018-02-06", "close": 21.57, "volume": 19956.0}, {"date": "2018-02-07", "close": 21.56, "volume": 18817.0}, {"date": "2018-02-08", "close": 20.72, "volume": 17041.0}, {"date": "2018-02-09", "close": 21.12, "volume": 53010.0}, {"date": "2018-02-12", "close": 21.44, "volume": 20210.0}, {"date": "2018-02-13", "close": 21.71, "volume": 16085.0}, {"date": "2018-02-14", "close": 21.58, "volume": 12694.0}, {"date": "2018-02-15", "close": 21.73, "volume": 6800.0}, {"date": "2018-02-16", "close": 22.23, "volume": 21029.0}, {"date": "2018-02-20", "close": 22.51, "volume": 20317.0}, {"date": "2018-02-21", "close": 22.71, "volume": 23987.0}, {"date": "2018-02-22", "close": 22.75, "volume": 42518.0}, {"date": "2018-02-23", "close": 22.93, "volume": 10271.0}, {"date": "2018-02-26", "close": 23.09, "volume": 8272.0}, {"date": "2018-02-27", "close": 22.71, "volume": 18297.0}, {"date": "2018-02-28", "close": 22.53, "volume": 33136.0}, {"date": "2018-03-01", "close": 22.74, "volume": 14796.0}, {"date": "2018-03-02", "close": 23.1, "volume": 12272.0}, {"date": "2018-03-05", "close": 22.92, "volume": 15280.0}, {"date": "2018-03-06", "close": 23.42, "volume": 24186.0}, {"date": "2018-03-07", "close": 24.47, "volume": 30191.0}, {"date": "2018-03-08", "close": 23.83, "volume": 20188.0}, {"date": "2018-03-09", "close": 23.98, "volume": 28878.0}, {"date": "2018-03-12", "close": 22.53, "volume": 302213.0}, {"date": "2018-03-13", "close": 22.52, "volume": 67229.0}, {"date": "2018-03-14", "close": 22.63, "volume": 55812.0}, {"date": "2018-03-15", "close": 22.62, "volume": 43728.0}, {"date": "2018-03-16", "close": 22.67, "volume": 77585.0}, {"date": "2018-03-19", "close": 22.68, "volume": 79400.0}, {"date": "2018-03-20", "close": 22.85, "volume": 70463.0}, {"date": "2018-03-21", "close": 23.14, "volume": 56347.0}, {"date": "2018-03-22", "close": 22.94, "volume": 46253.0}, {"date": "2018-03-23", "close": 22.63, "volume": 48633.0}, {"date": "2018-03-26", "close": 22.83, "volume": 59818.0}, {"date": "2018-03-27", "close": 22.98, "volume": 45383.0}, {"date": "2018-03-28", "close": 22.86, "volume": 39170.0}, {"date": "2018-03-29", "close": 22.86, "volume": 43415.0}, {"date": "2018-04-02", "close": 22.94, "volume": 43283.0}, {"date": "2018-04-03", "close": 23.05, "volume": 29160.0}, {"date": "2018-04-04", "close": 23.21, "volume": 45820.0}, {"date": "2018-04-05", "close": 23.35, "volume": 29632.0}, {"date": "2018-04-06", "close": 22.92, "volume": 12122.0}, {"date": "2018-04-09", "close": 23.0, "volume": 19811.0}, {"date": "2018-04-10", "close": 23.38, "volume": 15933.0}, {"date": "2018-04-11", "close": 23.02, "volume": 15222.0}, {"date": "2018-04-12", "close": 23.37, "volume": 17740.0}, {"date": "2018-04-13", "close": 22.96, "volume": 18254.0}, {"date": "2018-04-16", "close": 23.21, "volume": 37436.0}, {"date": "2018-04-17", "close": 23.19, "volume": 8058.0}, {"date": "2018-04-18", "close": 23.19, "volume": 10014.0}, {"date": "2018-04-19", "close": 23.26, "volume": 13081.0}, {"date": "2018-04-20", "close": 23.32, "volume": 22639.0}, {"date": "2018-04-23", "close": 23.25, "volume": 8931.0}, {"date": "2018-04-24", "close": 23.34, "volume": 16914.0}, {"date": "2018-04-25", "close": 22.9, "volume": 12186.0}, {"date": "2018-04-26", "close": 22.95, "volume": 10323.0}, {"date": "2018-04-27", "close": 22.71, "volume": 12128.0}, {"date": "2018-04-30", "close": 22.94, "volume": 29713.0}, {"date": "2018-05-01", "close": 23.3, "volume": 308192.0}, {"date": "2018-05-02", "close": 23.0, "volume": 169313.0}, {"date": "2018-05-03", "close": 22.73, "volume": 36846.0}, {"date": "2018-05-04", "close": 23.0, "volume": 51308.0}, {"date": "2018-05-07", "close": 22.99, "volume": 86785.0}, {"date": "2018-05-08", "close": 23.0, "volume": 37943.0}, {"date": "2018-05-09", "close": 22.98, "volume": 27775.0}, {"date": "2018-05-10", "close": 22.98, "volume": 19614.0}, {"date": "2018-05-11", "close": 23.26, "volume": 138871.0}, {"date": "2018-05-14", "close": 23.34, "volume": 30362.0}, {"date": "2018-05-15", "close": 23.44, "volume": 29736.0}, {"date": "2018-05-16", "close": 23.57, "volume": 62289.0}, {"date": "2018-05-17", "close": 23.76, "volume": 38460.0}, {"date": "2018-05-18", "close": 23.95, "volume": 32436.0}, {"date": "2018-05-21", "close": 24.29, "volume": 37918.0}, {"date": "2018-05-22", "close": 24.49, "volume": 33890.0}, {"date": "2018-05-23", "close": 24.2, "volume": 45662.0}, {"date": "2018-05-24", "close": 24.19, "volume": 60453.0}, {"date": "2018-05-25", "close": 24.27, "volume": 27346.0}, {"date": "2018-05-29", "close": 23.91, "volume": 34334.0}, {"date": "2018-05-30", "close": 24.4, "volume": 119213.0}, {"date": "2018-05-31", "close": 24.23, "volume": 46691.0}, {"date": "2018-06-01", "close": 24.6, "volume": 32692.0}, {"date": "2018-06-04", "close": 24.7, "volume": 16233.0}, {"date": "2018-06-05", "close": 25.3, "volume": 36729.0}, {"date": "2018-06-06", "close": 25.5, "volume": 24965.0}, {"date": "2018-06-07", "close": 25.07, "volume": 15569.0}, {"date": "2018-06-08", "close": 24.97, "volume": 26451.0}, {"date": "2018-06-11", "close": 24.91, "volume": 15755.0}, {"date": "2018-06-12", "close": 24.76, "volume": 15813.0}, {"date": "2018-06-13", "close": 24.55, "volume": 28478.0}, {"date": "2018-06-14", "close": 24.17, "volume": 50918.0}, {"date": "2018-06-15", "close": 24.83, "volume": 59132.0}, {"date": "2018-06-18", "close": 24.58, "volume": 43087.0}, {"date": "2018-06-19", "close": 24.76, "volume": 42581.0}, {"date": "2018-06-20", "close": 24.83, "volume": 47872.0}, {"date": "2018-06-21", "close": 25.06, "volume": 32546.0}, {"date": "2018-06-22", "close": 25.07, "volume": 121552.0}, {"date": "2018-06-25", "close": 25.09, "volume": 27540.0}, {"date": "2018-06-26", "close": 25.03, "volume": 27926.0}, {"date": "2018-06-27", "close": 24.52, "volume": 26551.0}, {"date": "2018-06-28", "close": 24.51, "volume": 23841.0}, {"date": "2018-06-29", "close": 24.24, "volume": 23180.0}, {"date": "2018-07-02", "close": 24.52, "volume": 17409.0}, {"date": "2018-07-03", "close": 24.55, "volume": 11783.0}, {"date": "2018-07-05", "close": 24.75, "volume": 14642.0}, {"date": "2018-07-06", "close": 25.0, "volume": 18303.0}, {"date": "2018-07-09", "close": 25.01, "volume": 24384.0}, {"date": "2018-07-10", "close": 24.97, "volume": 14565.0}, {"date": "2018-07-11", "close": 24.87, "volume": 16334.0}, {"date": "2018-07-12", "close": 24.9, "volume": 33805.0}, {"date": "2018-07-13", "close": 24.62, "volume": 10302.0}, {"date": "2018-07-16", "close": 24.68, "volume": 21740.0}, {"date": "2018-07-17", "close": 24.89, "volume": 17489.0}, {"date": "2018-07-18", "close": 25.02, "volume": 28702.0}, {"date": "2018-07-19", "close": 24.99, "volume": 10954.0}, {"date": "2018-07-20", "close": 25.06, "volume": 15491.0}, {"date": "2018-07-23", "close": 24.88, "volume": 21687.0}, {"date": "2018-07-24", "close": 24.81, "volume": 26847.0}, {"date": "2018-07-25", "close": 24.82, "volume": 10189.0}, {"date": "2018-07-26", "close": 24.68, "volume": 39866.0}, {"date": "2018-07-27", "close": 23.56, "volume": 25428.0}, {"date": "2018-07-30", "close": 24.29, "volume": 26183.0}, {"date": "2018-07-31", "close": 24.73, "volume": 23056.0}, {"date": "2018-08-01", "close": 24.56, "volume": 40155.0}, {"date": "2018-08-02", "close": 24.59, "volume": 15389.0}, {"date": "2018-08-03", "close": 24.42, "volume": 22515.0}, {"date": "2018-08-06", "close": 24.41, "volume": 11335.0}, {"date": "2018-08-07", "close": 24.66, "volume": 21554.0}, {"date": "2018-08-08", "close": 24.56, "volume": 19606.0}, {"date": "2018-08-09", "close": 24.52, "volume": 7559.0}, {"date": "2018-08-10", "close": 24.57, "volume": 4502.0}, {"date": "2018-08-13", "close": 24.59, "volume": 21154.0}, {"date": "2018-08-14", "close": 24.69, "volume": 9626.0}, {"date": "2018-08-15", "close": 24.55, "volume": 12791.0}, {"date": "2018-08-16", "close": 24.67, "volume": 21166.0}, {"date": "2018-08-17", "close": 25.02, "volume": 42996.0}, {"date": "2018-08-20", "close": 24.73, "volume": 13151.0}, {"date": "2018-08-21", "close": 24.35, "volume": 15610.0}, {"date": "2018-08-22", "close": 24.28, "volume": 18974.0}, {"date": "2018-08-23", "close": 24.44, "volume": 8471.0}, {"date": "2018-08-24", "close": 24.21, "volume": 62753.0}, {"date": "2018-08-27", "close": 24.22, "volume": 13792.0}, {"date": "2018-08-28", "close": 24.02, "volume": 11971.0}, {"date": "2018-08-29", "close": 23.77, "volume": 7250.0}, {"date": "2018-08-30", "close": 23.82, "volume": 11922.0}, {"date": "2018-08-31", "close": 23.88, "volume": 15156.0}, {"date": "2018-09-04", "close": 23.9, "volume": 20065.0}, {"date": "2018-09-05", "close": 24.17, "volume": 6597.0}, {"date": "2018-09-06", "close": 23.59, "volume": 12219.0}, {"date": "2018-09-07", "close": 23.73, "volume": 22940.0}, {"date": "2018-09-10", "close": 23.76, "volume": 14327.0}, {"date": "2018-09-11", "close": 23.42, "volume": 11641.0}, {"date": "2018-09-12", "close": 24.09, "volume": 36793.0}, {"date": "2018-09-13", "close": 24.11, "volume": 47111.0}, {"date": "2018-09-14", "close": 24.47, "volume": 336664.0}, {"date": "2018-09-17", "close": 23.2, "volume": 50123.0}, {"date": "2018-09-18", "close": 22.93, "volume": 28131.0}, {"date": "2018-09-19", "close": 23.16, "volume": 59345.0}, {"date": "2018-09-20", "close": 24.01, "volume": 138247.0}, {"date": "2018-09-21", "close": 25.08, "volume": 130174.0}, {"date": "2018-09-24", "close": 24.9, "volume": 60088.0}, {"date": "2018-09-25", "close": 24.7, "volume": 27822.0}, {"date": "2018-09-26", "close": 24.42, "volume": 43135.0}, {"date": "2018-09-27", "close": 24.24, "volume": 31784.0}, {"date": "2018-09-28", "close": 24.09, "volume": 29925.0}, {"date": "2018-10-01", "close": 24.25, "volume": 30382.0}, {"date": "2018-10-02", "close": 24.15, "volume": 25930.0}, {"date": "2018-10-03", "close": 24.13, "volume": 11196.0}, {"date": "2018-10-04", "close": 24.29, "volume": 19130.0}, {"date": "2018-10-05", "close": 24.05, "volume": 38817.0}, {"date": "2018-10-08", "close": 23.8, "volume": 18770.0}, {"date": "2018-10-09", "close": 23.87, "volume": 18752.0}, {"date": "2018-10-10", "close": 23.62, "volume": 14027.0}, {"date": "2018-10-11", "close": 23.35, "volume": 32013.0}, {"date": "2018-10-12", "close": 23.36, "volume": 81021.0}, {"date": "2018-10-15", "close": 23.59, "volume": 35706.0}, {"date": "2018-10-16", "close": 23.6, "volume": 33459.0}, {"date": "2018-10-17", "close": 23.28, "volume": 19497.0}, {"date": "2018-10-18", "close": 23.28, "volume": 73410.0}, {"date": "2018-10-19", "close": 23.05, "volume": 170073.0}, {"date": "2018-10-22", "close": 23.47, "volume": 13956.0}, {"date": "2018-10-23", "close": 23.18, "volume": 33689.0}, {"date": "2018-10-24", "close": 22.81, "volume": 75658.0}, {"date": "2018-10-25", "close": 23.05, "volume": 33696.0}, {"date": "2018-10-26", "close": 22.93, "volume": 19882.0}, {"date": "2018-10-29", "close": 23.29, "volume": 22286.0}, {"date": "2018-10-30", "close": 23.5, "volume": 14897.0}, {"date": "2018-10-31", "close": 23.16, "volume": 40719.0}, {"date": "2018-11-01", "close": 23.47, "volume": 31407.0}, {"date": "2018-11-02", "close": 22.95, "volume": 20609.0}, {"date": "2018-11-05", "close": 22.27, "volume": 50171.0}, {"date": "2018-11-06", "close": 21.5, "volume": 65161.0}, {"date": "2018-11-07", "close": 21.36, "volume": 72448.0}, {"date": "2018-11-08", "close": 21.25, "volume": 37646.0}, {"date": "2018-11-09", "close": 20.95, "volume": 33228.0}, {"date": "2018-11-12", "close": 20.9, "volume": 9658.0}, {"date": "2018-11-13", "close": 21.06, "volume": 28002.0}, {"date": "2018-11-14", "close": 20.82, "volume": 34989.0}, {"date": "2018-11-15", "close": 21.22, "volume": 29164.0}, {"date": "2018-11-16", "close": 21.1, "volume": 22630.0}, {"date": "2018-11-19", "close": 21.25, "volume": 8908.0}, {"date": "2018-11-20", "close": 21.43, "volume": 37287.0}, {"date": "2018-11-21", "close": 21.01, "volume": 17018.0}, {"date": "2018-11-23", "close": 21.18, "volume": 5931.0}, {"date": "2018-11-26", "close": 20.95, "volume": 18961.0}, {"date": "2018-11-27", "close": 20.54, "volume": 16220.0}, {"date": "2018-11-28", "close": 21.23, "volume": 24866.0}, {"date": "2018-11-29", "close": 21.23, "volume": 25954.0}, {"date": "2018-11-30", "close": 21.31, "volume": 121617.0}, {"date": "2018-12-03", "close": 21.23, "volume": 15523.0}, {"date": "2018-12-04", "close": 20.19, "volume": 36941.0}, {"date": "2018-12-06", "close": 19.82, "volume": 24089.0}, {"date": "2018-12-07", "close": 19.18, "volume": 22613.0}, {"date": "2018-12-10", "close": 19.11, "volume": 19898.0}, {"date": "2018-12-11", "close": 18.72, "volume": 50581.0}, {"date": "2018-12-12", "close": 19.46, "volume": 31685.0}, {"date": "2018-12-13", "close": 19.36, "volume": 19597.0}, {"date": "2018-12-14", "close": 18.08, "volume": 272495.0}, {"date": "2018-12-17", "close": 17.74, "volume": 69922.0}, {"date": "2018-12-18", "close": 17.29, "volume": 39577.0}, {"date": "2018-12-19", "close": 16.92, "volume": 44613.0}, {"date": "2018-12-20", "close": 17.23, "volume": 57445.0}, {"date": "2018-12-21", "close": 16.76, "volume": 98292.0}, {"date": "2018-12-24", "close": 16.21, "volume": 26607.0}, {"date": "2018-12-26", "close": 16.75, "volume": 70116.0}, {"date": "2018-12-27", "close": 16.21, "volume": 74193.0}, {"date": "2018-12-28", "close": 16.83, "volume": 46767.0}, {"date": "2018-12-31", "close": 17.42, "volume": 43390.0}, {"date": "2019-01-02", "close": 17.12, "volume": 94801.0}, {"date": "2019-01-03", "close": 17.32, "volume": 21118.0}, {"date": "2019-01-04", "close": 17.87, "volume": 21062.0}, {"date": "2019-01-07", "close": 17.98, "volume": 16593.0}, {"date": "2019-01-08", "close": 17.64, "volume": 19679.0}, {"date": "2019-01-09", "close": 17.77, "volume": 27818.0}, {"date": "2019-01-10", "close": 17.69, "volume": 42973.0}, {"date": "2019-01-11", "close": 17.83, "volume": 38870.0}, {"date": "2019-01-14", "close": 18.08, "volume": 41508.0}, {"date": "2019-01-15", "close": 17.87, "volume": 33270.0}, {"date": "2019-01-16", "close": 17.79, "volume": 87573.0}, {"date": "2019-01-17", "close": 18.75, "volume": 27117.0}, {"date": "2019-01-18", "close": 19.36, "volume": 46140.0}, {"date": "2019-01-22", "close": 18.55, "volume": 51596.0}, {"date": "2019-01-23", "close": 18.63, "volume": 69507.0}, {"date": "2019-01-24", "close": 19.08, "volume": 26632.0}, {"date": "2019-01-25", "close": 18.94, "volume": 15959.0}, {"date": "2019-01-28", "close": 18.88, "volume": 37845.0}, {"date": "2019-01-29", "close": 18.8, "volume": 25065.0}, {"date": "2019-01-30", "close": 18.97, "volume": 23464.0}, {"date": "2019-01-31", "close": 18.73, "volume": 30865.0}, {"date": "2019-02-01", "close": 18.86, "volume": 15059.0}, {"date": "2019-02-04", "close": 19.01, "volume": 31514.0}, {"date": "2019-02-05", "close": 18.88, "volume": 24076.0}, {"date": "2019-02-06", "close": 18.82, "volume": 23551.0}, {"date": "2019-02-07", "close": 19.05, "volume": 50302.0}, {"date": "2019-02-08", "close": 19.22, "volume": 37801.0}, {"date": "2019-02-11", "close": 19.19, "volume": 24530.0}, {"date": "2019-02-12", "close": 19.13, "volume": 30354.0}, {"date": "2019-02-13", "close": 19.25, "volume": 13021.0}, {"date": "2019-02-14", "close": 18.83, "volume": 27585.0}, {"date": "2019-02-15", "close": 20.55, "volume": 101716.0}, {"date": "2019-02-19", "close": 21.13, "volume": 57136.0}, {"date": "2019-02-20", "close": 21.28, "volume": 38884.0}, {"date": "2019-02-21", "close": 21.11, "volume": 22852.0}, {"date": "2019-02-22", "close": 21.03, "volume": 50328.0}, {"date": "2019-02-25", "close": 20.6, "volume": 49296.0}, {"date": "2019-02-26", "close": 20.65, "volume": 31024.0}, {"date": "2019-02-27", "close": 21.15, "volume": 45699.0}, {"date": "2019-02-28", "close": 21.33, "volume": 32872.0}, {"date": "2019-03-01", "close": 21.54, "volume": 39823.0}, {"date": "2019-03-04", "close": 21.62, "volume": 21162.0}, {"date": "2019-03-05", "close": 21.56, "volume": 26308.0}, {"date": "2019-03-06", "close": 21.33, "volume": 78482.0}, {"date": "2019-03-07", "close": 21.17, "volume": 35430.0}, {"date": "2019-03-08", "close": 21.5, "volume": 70594.0}, {"date": "2019-03-11", "close": 21.74, "volume": 22821.0}, {"date": "2019-03-12", "close": 21.7, "volume": 28232.0}, {"date": "2019-03-13", "close": 21.74, "volume": 18821.0}, {"date": "2019-03-14", "close": 21.68, "volume": 21005.0}, {"date": "2019-03-15", "close": 22.0, "volume": 117879.0}, {"date": "2019-03-18", "close": 22.02, "volume": 28638.0}, {"date": "2019-03-19", "close": 21.24, "volume": 106268.0}, {"date": "2019-03-20", "close": 20.94, "volume": 20959.0}, {"date": "2019-03-21", "close": 20.66, "volume": 42679.0}, {"date": "2019-03-22", "close": 20.1, "volume": 53254.0}, {"date": "2019-03-25", "close": 20.15, "volume": 25583.0}, {"date": "2019-03-26", "close": 20.84, "volume": 21734.0}, {"date": "2019-03-27", "close": 20.91, "volume": 30254.0}, {"date": "2019-03-28", "close": 21.28, "volume": 57977.0}, {"date": "2019-03-29", "close": 21.83, "volume": 63370.0}, {"date": "2019-04-01", "close": 21.32, "volume": 53703.0}, {"date": "2019-04-02", "close": 21.25, "volume": 59567.0}, {"date": "2019-04-03", "close": 21.8, "volume": 22118.0}, {"date": "2019-04-04", "close": 22.0, "volume": 25754.0}, {"date": "2019-04-05", "close": 22.13, "volume": 50024.0}, {"date": "2019-04-08", "close": 22.33, "volume": 21400.0}, {"date": "2019-04-09", "close": 21.74, "volume": 34092.0}, {"date": "2019-04-10", "close": 21.98, "volume": 29746.0}, {"date": "2019-04-11", "close": 21.68, "volume": 23532.0}, {"date": "2019-04-12", "close": 21.86, "volume": 35743.0}, {"date": "2019-04-15", "close": 21.66, "volume": 21061.0}, {"date": "2019-04-16", "close": 21.92, "volume": 22717.0}, {"date": "2019-04-17", "close": 22.06, "volume": 11068.0}, {"date": "2019-04-18", "close": 22.19, "volume": 22248.0}, {"date": "2019-04-22", "close": 21.27, "volume": 18776.0}, {"date": "2019-04-23", "close": 22.04, "volume": 41278.0}, {"date": "2019-04-24", "close": 21.65, "volume": 19145.0}, {"date": "2019-04-25", "close": 21.58, "volume": 27719.0}, {"date": "2019-04-26", "close": 21.76, "volume": 7171.0}, {"date": "2019-04-29", "close": 22.16, "volume": 30604.0}, {"date": "2019-04-30", "close": 22.0, "volume": 23553.0}, {"date": "2019-05-01", "close": 21.92, "volume": 32872.0}, {"date": "2019-05-02", "close": 21.79, "volume": 18482.0}, {"date": "2019-05-03", "close": 22.79, "volume": 23509.0}, {"date": "2019-05-06", "close": 23.06, "volume": 19737.0}, {"date": "2019-05-07", "close": 22.82, "volume": 23832.0}, {"date": "2019-05-08", "close": 22.69, "volume": 12918.0}, {"date": "2019-05-09", "close": 22.59, "volume": 30791.0}, {"date": "2019-05-10", "close": 22.85, "volume": 28041.0}, {"date": "2019-05-13", "close": 22.31, "volume": 30934.0}, {"date": "2019-05-14", "close": 22.79, "volume": 40717.0}, {"date": "2019-05-15", "close": 22.44, "volume": 19103.0}, {"date": "2019-05-16", "close": 22.73, "volume": 12289.0}, {"date": "2019-05-17", "close": 22.82, "volume": 26745.0}, {"date": "2019-05-20", "close": 22.86, "volume": 14589.0}, {"date": "2019-05-21", "close": 22.88, "volume": 11735.0}, {"date": "2019-05-22", "close": 22.76, "volume": 23317.0}, {"date": "2019-05-23", "close": 22.17, "volume": 18391.0}, {"date": "2019-05-24", "close": 22.48, "volume": 13811.0}, {"date": "2019-05-28", "close": 21.82, "volume": 16453.0}, {"date": "2019-05-29", "close": 21.58, "volume": 31016.0}, {"date": "2019-05-30", "close": 21.88, "volume": 34250.0}, {"date": "2019-05-31", "close": 21.7, "volume": 16852.0}, {"date": "2019-06-03", "close": 21.61, "volume": 31214.0}, {"date": "2019-06-04", "close": 21.98, "volume": 16189.0}, {"date": "2019-06-05", "close": 21.33, "volume": 23995.0}, {"date": "2019-06-06", "close": 21.37, "volume": 31278.0}, {"date": "2019-06-07", "close": 21.17, "volume": 23161.0}, {"date": "2019-06-10", "close": 21.79, "volume": 43066.0}, {"date": "2019-06-11", "close": 21.67, "volume": 17584.0}, {"date": "2019-06-12", "close": 21.38, "volume": 78673.0}, {"date": "2019-06-13", "close": 22.11, "volume": 46915.0}, {"date": "2019-06-14", "close": 21.7, "volume": 20468.0}, {"date": "2019-06-17", "close": 21.75, "volume": 26709.0}, {"date": "2019-06-18", "close": 21.73, "volume": 16551.0}, {"date": "2019-06-19", "close": 21.93, "volume": 38804.0}, {"date": "2019-06-20", "close": 22.19, "volume": 65957.0}, {"date": "2019-06-21", "close": 21.81, "volume": 68487.0}, {"date": "2019-06-24", "close": 21.79, "volume": 53369.0}, {"date": "2019-06-25", "close": 21.65, "volume": 27181.0}, {"date": "2019-06-26", "close": 21.79, "volume": 28523.0}, {"date": "2019-06-27", "close": 21.8, "volume": 34459.0}, {"date": "2019-06-28", "close": 22.45, "volume": 347473.0}, {"date": "2019-07-01", "close": 22.16, "volume": 36914.0}, {"date": "2019-07-02", "close": 22.0, "volume": 24225.0}, {"date": "2019-07-03", "close": 22.02, "volume": 6016.0}, {"date": "2019-07-05", "close": 22.15, "volume": 16138.0}, {"date": "2019-07-08", "close": 21.77, "volume": 18497.0}, {"date": "2019-07-09", "close": 21.95, "volume": 21981.0}, {"date": "2019-07-10", "close": 21.57, "volume": 23304.0}, {"date": "2019-07-11", "close": 21.67, "volume": 18330.0}, {"date": "2019-07-12", "close": 21.52, "volume": 31531.0}, {"date": "2019-07-15", "close": 21.53, "volume": 16312.0}, {"date": "2019-07-16", "close": 21.23, "volume": 45656.0}, {"date": "2019-07-17", "close": 21.24, "volume": 65676.0}, {"date": "2019-07-18", "close": 21.43, "volume": 13537.0}, {"date": "2019-07-19", "close": 21.52, "volume": 33075.0}, {"date": "2019-07-22", "close": 21.8, "volume": 35457.0}, {"date": "2019-07-23", "close": 21.47, "volume": 17618.0}, {"date": "2019-07-24", "close": 22.06, "volume": 13397.0}, {"date": "2019-07-25", "close": 21.63, "volume": 22162.0}, {"date": "2019-07-26", "close": 22.1, "volume": 62392.0}, {"date": "2019-07-29", "close": 21.94, "volume": 30667.0}, {"date": "2019-07-30", "close": 21.94, "volume": 53249.0}, {"date": "2019-07-31", "close": 22.17, "volume": 58198.0}, {"date": "2019-08-01", "close": 21.32, "volume": 61246.0}, {"date": "2019-08-02", "close": 21.12, "volume": 17489.0}, {"date": "2019-08-05", "close": 20.64, "volume": 30425.0}, {"date": "2019-08-06", "close": 20.83, "volume": 36993.0}, {"date": "2019-08-07", "close": 20.73, "volume": 18920.0}, {"date": "2019-08-08", "close": 21.1, "volume": 22229.0}, {"date": "2019-08-09", "close": 21.34, "volume": 26389.0}, {"date": "2019-08-12", "close": 21.54, "volume": 26856.0}, {"date": "2019-08-13", "close": 21.51, "volume": 9366.0}, {"date": "2019-08-14", "close": 20.73, "volume": 17024.0}, {"date": "2019-08-15", "close": 20.67, "volume": 31516.0}, {"date": "2019-08-16", "close": 21.31, "volume": 37182.0}, {"date": "2019-08-19", "close": 21.44, "volume": 13477.0}, {"date": "2019-08-20", "close": 20.87, "volume": 12513.0}, {"date": "2019-08-21", "close": 21.24, "volume": 23060.0}, {"date": "2019-08-22", "close": 20.74, "volume": 128332.0}, {"date": "2019-08-23", "close": 20.17, "volume": 35604.0}, {"date": "2019-08-26", "close": 20.49, "volume": 16670.0}, {"date": "2019-08-27", "close": 20.27, "volume": 20544.0}, {"date": "2019-08-28", "close": 20.5, "volume": 17227.0}, {"date": "2019-08-29", "close": 20.94, "volume": 19382.0}, {"date": "2019-08-30", "close": 20.43, "volume": 13713.0}, {"date": "2019-09-03", "close": 20.33, "volume": 70059.0}, {"date": "2019-09-04", "close": 20.57, "volume": 28081.0}, {"date": "2019-09-05", "close": 20.67, "volume": 39735.0}, {"date": "2019-09-06", "close": 20.61, "volume": 17885.0}, {"date": "2019-09-09", "close": 21.02, "volume": 20236.0}, {"date": "2019-09-10", "close": 21.11, "volume": 66285.0}, {"date": "2019-09-11", "close": 21.26, "volume": 74337.0}, {"date": "2019-09-12", "close": 21.96, "volume": 41198.0}, {"date": "2019-09-13", "close": 22.17, "volume": 28996.0}, {"date": "2019-09-16", "close": 22.04, "volume": 26816.0}, {"date": "2019-09-17", "close": 21.99, "volume": 33540.0}, {"date": "2019-09-18", "close": 22.01, "volume": 27042.0}, {"date": "2019-09-19", "close": 21.74, "volume": 25537.0}, {"date": "2019-09-20", "close": 21.9, "volume": 73402.0}, {"date": "2019-09-23", "close": 21.85, "volume": 19521.0}, {"date": "2019-09-24", "close": 21.8, "volume": 20549.0}, {"date": "2019-09-25", "close": 21.9, "volume": 27490.0}, {"date": "2019-09-26", "close": 21.75, "volume": 22360.0}, {"date": "2019-09-27", "close": 21.79, "volume": 25942.0}, {"date": "2019-09-30", "close": 21.73, "volume": 41824.0}, {"date": "2019-10-01", "close": 21.73, "volume": 115424.0}, {"date": "2019-10-02", "close": 21.54, "volume": 30632.0}, {"date": "2019-10-03", "close": 21.5, "volume": 25646.0}, {"date": "2019-10-04", "close": 21.56, "volume": 31213.0}, {"date": "2019-10-07", "close": 21.62, "volume": 31295.0}, {"date": "2019-10-08", "close": 21.39, "volume": 17143.0}, {"date": "2019-10-09", "close": 21.41, "volume": 48414.0}, {"date": "2019-10-10", "close": 21.22, "volume": 55799.0}, {"date": "2019-10-11", "close": 21.38, "volume": 67855.0}, {"date": "2019-10-14", "close": 21.34, "volume": 15556.0}, {"date": "2019-10-15", "close": 21.55, "volume": 39806.0}, {"date": "2019-10-16", "close": 21.52, "volume": 59969.0}, {"date": "2019-10-17", "close": 21.6, "volume": 54383.0}, {"date": "2019-10-18", "close": 21.6, "volume": 64444.0}, {"date": "2019-10-21", "close": 21.92, "volume": 40903.0}, {"date": "2019-10-22", "close": 22.17, "volume": 23603.0}, {"date": "2019-10-23", "close": 22.33, "volume": 18556.0}, {"date": "2019-10-24", "close": 21.34, "volume": 22364.0}, {"date": "2019-10-25", "close": 21.46, "volume": 27884.0}, {"date": "2019-10-28", "close": 21.7, "volume": 102453.0}, {"date": "2019-10-29", "close": 22.43, "volume": 49644.0}, {"date": "2019-10-30", "close": 22.57, "volume": 26310.0}, {"date": "2019-10-31", "close": 22.48, "volume": 28786.0}, {"date": "2019-11-01", "close": 22.5, "volume": 25322.0}, {"date": "2019-11-04", "close": 22.66, "volume": 32747.0}, {"date": "2019-11-05", "close": 22.64, "volume": 14985.0}, {"date": "2019-11-06", "close": 22.55, "volume": 32438.0}, {"date": "2019-11-07", "close": 22.67, "volume": 125392.0}, {"date": "2019-11-08", "close": 22.76, "volume": 14225.0}, {"date": "2019-11-11", "close": 22.35, "volume": 26323.0}, {"date": "2019-11-12", "close": 22.33, "volume": 23379.0}, {"date": "2019-11-13", "close": 22.09, "volume": 16134.0}, {"date": "2019-11-14", "close": 22.25, "volume": 18752.0}, {"date": "2019-11-15", "close": 22.05, "volume": 16295.0}, {"date": "2019-11-18", "close": 21.86, "volume": 20357.0}, {"date": "2019-11-19", "close": 21.96, "volume": 32093.0}, {"date": "2019-11-20", "close": 21.66, "volume": 35962.0}, {"date": "2019-11-21", "close": 21.72, "volume": 27422.0}, {"date": "2019-11-22", "close": 21.73, "volume": 20471.0}, {"date": "2019-11-25", "close": 22.12, "volume": 46537.0}, {"date": "2019-11-26", "close": 22.18, "volume": 40315.0}, {"date": "2019-11-27", "close": 21.7, "volume": 25904.0}, {"date": "2019-11-29", "close": 21.68, "volume": 5056.0}, {"date": "2019-12-02", "close": 21.46, "volume": 34313.0}, {"date": "2019-12-03", "close": 21.22, "volume": 16400.0}, {"date": "2019-12-04", "close": 21.52, "volume": 25537.0}, {"date": "2019-12-05", "close": 21.57, "volume": 17872.0}, {"date": "2019-12-06", "close": 21.69, "volume": 48283.0}, {"date": "2019-12-09", "close": 21.65, "volume": 34746.0}, {"date": "2019-12-10", "close": 21.92, "volume": 35022.0}, {"date": "2019-12-11", "close": 21.9, "volume": 40685.0}, {"date": "2019-12-12", "close": 22.48, "volume": 50144.0}, {"date": "2019-12-13", "close": 22.88, "volume": 38135.0}, {"date": "2019-12-16", "close": 22.94, "volume": 65295.0}, {"date": "2019-12-17", "close": 23.07, "volume": 40856.0}, {"date": "2019-12-18", "close": 23.2, "volume": 33996.0}, {"date": "2019-12-19", "close": 23.35, "volume": 73514.0}, {"date": "2019-12-20", "close": 23.73, "volume": 138194.0}, {"date": "2019-12-23", "close": 23.6, "volume": 24789.0}, {"date": "2019-12-24", "close": 23.73, "volume": 12735.0}, {"date": "2019-12-26", "close": 23.7, "volume": 19894.0}, {"date": "2019-12-27", "close": 23.93, "volume": 32357.0}, {"date": "2019-12-30", "close": 24.05, "volume": 34814.0}, {"date": "2019-12-31", "close": 24.0, "volume": 37770.0}, {"date": "2020-01-02", "close": 24.07, "volume": 37811.0}, {"date": "2020-01-03", "close": 23.73, "volume": 33610.0}, {"date": "2020-01-06", "close": 23.13, "volume": 47644.0}, {"date": "2020-01-07", "close": 23.49, "volume": 43342.0}, {"date": "2020-01-08", "close": 23.77, "volume": 52583.0}, {"date": "2020-01-09", "close": 23.23, "volume": 19851.0}, {"date": "2020-01-10", "close": 23.12, "volume": 33786.0}, {"date": "2020-01-13", "close": 23.22, "volume": 41802.0}, {"date": "2020-01-14", "close": 23.32, "volume": 63523.0}, {"date": "2020-01-15", "close": 23.21, "volume": 27352.0}, {"date": "2020-01-16", "close": 23.66, "volume": 21783.0}, {"date": "2020-01-17", "close": 23.32, "volume": 53606.0}, {"date": "2020-01-21", "close": 22.77, "volume": 23592.0}, {"date": "2020-01-22", "close": 22.5, "volume": 14334.0}, {"date": "2020-01-23", "close": 22.69, "volume": 29794.0}, {"date": "2020-01-24", "close": 22.48, "volume": 28102.0}, {"date": "2020-01-27", "close": 22.5, "volume": 31765.0}, {"date": "2020-01-28", "close": 22.5, "volume": 22414.0}, {"date": "2020-01-29", "close": 22.42, "volume": 33213.0}, {"date": "2020-01-30", "close": 22.49, "volume": 34398.0}, {"date": "2020-01-31", "close": 22.01, "volume": 62887.0}, {"date": "2020-02-03", "close": 22.23, "volume": 51128.0}, {"date": "2020-02-04", "close": 21.91, "volume": 73449.0}, {"date": "2020-02-05", "close": 22.5, "volume": 51484.0}, {"date": "2020-02-06", "close": 22.22, "volume": 31945.0}, {"date": "2020-02-07", "close": 21.62, "volume": 72885.0}, {"date": "2020-02-10", "close": 21.55, "volume": 51512.0}, {"date": "2020-02-11", "close": 22.55, "volume": 76956.0}, {"date": "2020-02-12", "close": 22.55, "volume": 14212.0}, {"date": "2020-02-13", "close": 22.49, "volume": 35613.0}, {"date": "2020-02-14", "close": 22.13, "volume": 35338.0}, {"date": "2020-02-18", "close": 22.44, "volume": 64861.0}, {"date": "2020-02-19", "close": 22.46, "volume": 34623.0}, {"date": "2020-02-20", "close": 22.47, "volume": 47536.0}, {"date": "2020-02-21", "close": 22.48, "volume": 27927.0}, {"date": "2020-02-24", "close": 22.09, "volume": 45368.0}, {"date": "2020-02-25", "close": 21.26, "volume": 51873.0}, {"date": "2020-02-26", "close": 21.5, "volume": 35797.0}, {"date": "2020-02-27", "close": 20.24, "volume": 59543.0}, {"date": "2020-02-28", "close": 19.14, "volume": 138616.0}, {"date": "2020-03-02", "close": 20.74, "volume": 65902.0}, {"date": "2020-03-03", "close": 20.03, "volume": 53846.0}, {"date": "2020-03-04", "close": 21.0, "volume": 41446.0}, {"date": "2020-03-05", "close": 19.55, "volume": 111197.0}, {"date": "2020-03-06", "close": 19.51, "volume": 54342.0}, {"date": "2020-03-09", "close": 16.8, "volume": 70990.0}, {"date": "2020-03-10", "close": 17.23, "volume": 63774.0}, {"date": "2020-03-11", "close": 15.37, "volume": 69069.0}, {"date": "2020-03-12", "close": 13.57, "volume": 161101.0}, {"date": "2020-03-13", "close": 14.99, "volume": 73165.0}, {"date": "2020-03-16", "close": 13.06, "volume": 64052.0}, {"date": "2020-03-17", "close": 15.44, "volume": 77992.0}, {"date": "2020-03-18", "close": 13.48, "volume": 68234.0}, {"date": "2020-03-19", "close": 14.18, "volume": 91811.0}, {"date": "2020-03-20", "close": 13.54, "volume": 108244.0}, {"date": "2020-03-23", "close": 12.82, "volume": 101630.0}, {"date": "2020-03-24", "close": 13.8, "volume": 191992.0}, {"date": "2020-03-25", "close": 13.93, "volume": 73245.0}, {"date": "2020-03-26", "close": 15.44, "volume": 53005.0}, {"date": "2020-03-27", "close": 14.07, "volume": 49528.0}, {"date": "2020-03-30", "close": 14.79, "volume": 63968.0}, {"date": "2020-03-31", "close": 14.96, "volume": 71023.0}, {"date": "2020-04-01", "close": 13.66, "volume": 108120.0}, {"date": "2020-04-02", "close": 13.74, "volume": 63885.0}, {"date": "2020-04-03", "close": 12.52, "volume": 52866.0}, {"date": "2020-04-06", "close": 13.98, "volume": 62862.0}, {"date": "2020-04-07", "close": 13.0, "volume": 53185.0}, {"date": "2020-04-08", "close": 13.77, "volume": 49244.0}, {"date": "2020-04-09", "close": 14.98, "volume": 72562.0}, {"date": "2020-04-13", "close": 13.6, "volume": 39637.0}, {"date": "2020-04-14", "close": 13.33, "volume": 42222.0}, {"date": "2020-04-15", "close": 12.27, "volume": 59075.0}, {"date": "2020-04-16", "close": 12.38, "volume": 93585.0}, {"date": "2020-04-17", "close": 13.91, "volume": 61916.0}, {"date": "2020-04-20", "close": 13.95, "volume": 45442.0}, {"date": "2020-04-21", "close": 13.74, "volume": 52240.0}, {"date": "2020-04-22", "close": 13.31, "volume": 38873.0}, {"date": "2020-04-23", "close": 13.27, "volume": 31554.0}, {"date": "2020-04-24", "close": 13.33, "volume": 36764.0}, {"date": "2020-04-27", "close": 14.87, "volume": 63675.0}, {"date": "2020-04-28", "close": 15.24, "volume": 46161.0}, {"date": "2020-04-29", "close": 16.1, "volume": 118638.0}, {"date": "2020-04-30", "close": 15.33, "volume": 43990.0}, {"date": "2020-05-01", "close": 14.8, "volume": 43340.0}, {"date": "2020-05-04", "close": 14.71, "volume": 28780.0}, {"date": "2020-05-05", "close": 14.22, "volume": 43250.0}, {"date": "2020-05-06", "close": 13.38, "volume": 38162.0}, {"date": "2020-05-07", "close": 14.44, "volume": 53774.0}, {"date": "2020-05-08", "close": 15.68, "volume": 81304.0}, {"date": "2020-05-11", "close": 15.25, "volume": 95478.0}, {"date": "2020-05-12", "close": 13.86, "volume": 63907.0}, {"date": "2020-05-13", "close": 13.2, "volume": 53698.0}, {"date": "2020-05-14", "close": 12.64, "volume": 61755.0}, {"date": "2020-05-15", "close": 12.71, "volume": 50487.0}, {"date": "2020-05-18", "close": 14.57, "volume": 46402.0}, {"date": "2020-05-19", "close": 13.31, "volume": 33714.0}, {"date": "2020-05-20", "close": 14.07, "volume": 94497.0}, {"date": "2020-05-21", "close": 14.49, "volume": 41301.0}, {"date": "2020-05-22", "close": 14.09, "volume": 35078.0}, {"date": "2020-05-26", "close": 15.51, "volume": 49158.0}, {"date": "2020-05-27", "close": 16.77, "volume": 94055.0}, {"date": "2020-05-28", "close": 15.35, "volume": 63738.0}, {"date": "2020-05-29", "close": 15.24, "volume": 75551.0}, {"date": "2020-06-01", "close": 14.61, "volume": 75806.0}, {"date": "2020-06-02", "close": 14.97, "volume": 35375.0}, {"date": "2020-06-03", "close": 15.66, "volume": 60839.0}, {"date": "2020-06-04", "close": 15.72, "volume": 35703.0}, {"date": "2020-06-05", "close": 16.87, "volume": 62220.0}, {"date": "2020-06-08", "close": 17.75, "volume": 39124.0}, {"date": "2020-06-09", "close": 17.77, "volume": 40424.0}, {"date": "2020-06-10", "close": 15.78, "volume": 57946.0}, {"date": "2020-06-11", "close": 14.54, "volume": 77625.0}, {"date": "2020-06-12", "close": 15.32, "volume": 51672.0}, {"date": "2020-06-15", "close": 14.97, "volume": 69582.0}, {"date": "2020-06-16", "close": 15.81, "volume": 40583.0}, {"date": "2020-06-17", "close": 14.62, "volume": 35915.0}, {"date": "2020-06-18", "close": 14.83, "volume": 37245.0}, {"date": "2020-06-19", "close": 15.0, "volume": 96291.0}, {"date": "2020-06-22", "close": 15.45, "volume": 41190.0}, {"date": "2020-06-23", "close": 15.25, "volume": 37801.0}, {"date": "2020-06-24", "close": 14.22, "volume": 38377.0}, {"date": "2020-06-25", "close": 14.7, "volume": 39650.0}, {"date": "2020-06-26", "close": 13.8, "volume": 143865.0}, {"date": "2020-06-29", "close": 14.79, "volume": 45328.0}, {"date": "2020-06-30", "close": 15.4, "volume": 38075.0}, {"date": "2020-07-01", "close": 15.04, "volume": 38801.0}, {"date": "2020-07-02", "close": 15.35, "volume": 44500.0}, {"date": "2020-07-06", "close": 15.03, "volume": 45019.0}, {"date": "2020-07-07", "close": 14.43, "volume": 42642.0}, {"date": "2020-07-08", "close": 14.35, "volume": 63890.0}, {"date": "2020-07-09", "close": 13.53, "volume": 76544.0}, {"date": "2020-07-10", "close": 13.94, "volume": 46904.0}, {"date": "2020-07-13", "close": 14.16, "volume": 96003.0}, {"date": "2020-07-14", "close": 14.25, "volume": 52416.0}, {"date": "2020-07-15", "close": 14.67, "volume": 104929.0}, {"date": "2020-07-16", "close": 14.4, "volume": 75121.0}, {"date": "2020-07-17", "close": 14.29, "volume": 50444.0}, {"date": "2020-07-20", "close": 13.71, "volume": 25571.0}, {"date": "2020-07-21", "close": 14.15, "volume": 98147.0}, {"date": "2020-07-22", "close": 13.77, "volume": 47146.0}, {"date": "2020-07-23", "close": 13.9, "volume": 76774.0}, {"date": "2020-07-24", "close": 13.69, "volume": 52610.0}, {"date": "2020-07-27", "close": 13.17, "volume": 51116.0}, {"date": "2020-07-28", "close": 13.16, "volume": 38329.0}, {"date": "2020-07-29", "close": 13.6, "volume": 34955.0}, {"date": "2020-07-30", "close": 13.44, "volume": 46799.0}, {"date": "2020-07-31", "close": 13.13, "volume": 44979.0}, {"date": "2020-08-03", "close": 13.49, "volume": 59567.0}, {"date": "2020-08-04", "close": 13.7, "volume": 41656.0}, {"date": "2020-08-05", "close": 14.13, "volume": 42275.0}, {"date": "2020-08-06", "close": 13.95, "volume": 17359.0}, {"date": "2020-08-07", "close": 14.65, "volume": 29226.0}, {"date": "2020-08-10", "close": 14.83, "volume": 39369.0}, {"date": "2020-08-11", "close": 15.07, "volume": 99715.0}, {"date": "2020-08-12", "close": 15.06, "volume": 34095.0}, {"date": "2020-08-13", "close": 14.78, "volume": 35326.0}, {"date": "2020-08-14", "close": 14.85, "volume": 27061.0}, {"date": "2020-08-17", "close": 14.67, "volume": 24891.0}, {"date": "2020-08-18", "close": 14.14, "volume": 30725.0}, {"date": "2020-08-19", "close": 14.14, "volume": 29409.0}, {"date": "2020-08-20", "close": 13.65, "volume": 24492.0}, {"date": "2020-08-21", "close": 13.25, "volume": 77576.0}, {"date": "2020-08-24", "close": 13.86, "volume": 38973.0}, {"date": "2020-08-25", "close": 13.82, "volume": 17348.0}, {"date": "2020-08-26", "close": 13.4, "volume": 18522.0}, {"date": "2020-08-27", "close": 13.44, "volume": 31859.0}, {"date": "2020-08-28", "close": 13.56, "volume": 27699.0}, {"date": "2020-08-31", "close": 13.35, "volume": 30860.0}, {"date": "2020-09-01", "close": 13.37, "volume": 18425.0}, {"date": "2020-09-02", "close": 13.25, "volume": 89739.0}, {"date": "2020-09-03", "close": 13.19, "volume": 59210.0}, {"date": "2020-09-04", "close": 13.81, "volume": 44142.0}, {"date": "2020-09-08", "close": 13.19, "volume": 32356.0}, {"date": "2020-09-09", "close": 13.1, "volume": 28645.0}, {"date": "2020-09-10", "close": 13.28, "volume": 34291.0}, {"date": "2020-09-11", "close": 13.22, "volume": 33099.0}, {"date": "2020-09-14", "close": 13.35, "volume": 27804.0}, {"date": "2020-09-15", "close": 12.97, "volume": 38063.0}, {"date": "2020-09-16", "close": 12.91, "volume": 41669.0}, {"date": "2020-09-17", "close": 12.73, "volume": 25771.0}, {"date": "2020-09-18", "close": 12.67, "volume": 80915.0}, {"date": "2020-09-21", "close": 11.88, "volume": 55311.0}, {"date": "2020-09-22", "close": 11.7, "volume": 37800.0}, {"date": "2020-09-23", "close": 11.36, "volume": 120892.0}, {"date": "2020-09-24", "close": 12.01, "volume": 69536.0}, {"date": "2020-09-25", "close": 12.35, "volume": 70865.0}, {"date": "2020-09-28", "close": 12.63, "volume": 49432.0}, {"date": "2020-09-29", "close": 12.58, "volume": 64179.0}, {"date": "2020-09-30", "close": 12.52, "volume": 39357.0}, {"date": "2020-10-01", "close": 12.84, "volume": 43956.0}, {"date": "2020-10-02", "close": 13.3, "volume": 25556.0}, {"date": "2020-10-05", "close": 13.6, "volume": 34631.0}, {"date": "2020-10-06", "close": 13.51, "volume": 30640.0}, {"date": "2020-10-07", "close": 14.05, "volume": 41767.0}, {"date": "2020-10-08", "close": 14.02, "volume": 61511.0}, {"date": "2020-10-09", "close": 14.1, "volume": 24620.0}, {"date": "2020-10-12", "close": 14.32, "volume": 24067.0}, {"date": "2020-10-13", "close": 13.7, "volume": 18339.0}, {"date": "2020-10-14", "close": 13.55, "volume": 32969.0}, {"date": "2020-10-15", "close": 14.11, "volume": 38785.0}, {"date": "2020-10-16", "close": 14.28, "volume": 31115.0}, {"date": "2020-10-19", "close": 13.87, "volume": 13668.0}, {"date": "2020-10-20", "close": 14.0, "volume": 11558.0}, {"date": "2020-10-21", "close": 14.2, "volume": 14433.0}, {"date": "2020-10-22", "close": 15.0, "volume": 86585.0}, {"date": "2020-10-23", "close": 15.35, "volume": 44069.0}, {"date": "2020-10-26", "close": 15.4, "volume": 29161.0}, {"date": "2020-10-27", "close": 14.5, "volume": 24340.0}, {"date": "2020-10-28", "close": 13.89, "volume": 69712.0}, {"date": "2020-10-29", "close": 14.25, "volume": 21007.0}, {"date": "2020-10-30", "close": 14.26, "volume": 34158.0}, {"date": "2020-11-02", "close": 14.88, "volume": 23290.0}, {"date": "2020-11-03", "close": 15.52, "volume": 43559.0}, {"date": "2020-11-04", "close": 14.59, "volume": 23315.0}, {"date": "2020-11-05", "close": 15.09, "volume": 16485.0}, {"date": "2020-11-06", "close": 14.51, "volume": 26323.0}, {"date": "2020-11-09", "close": 16.69, "volume": 73170.0}, {"date": "2020-11-10", "close": 17.2, "volume": 48369.0}, {"date": "2020-11-11", "close": 16.68, "volume": 27022.0}, {"date": "2020-11-12", "close": 15.91, "volume": 23884.0}, {"date": "2020-11-13", "close": 16.29, "volume": 19134.0}, {"date": "2020-11-16", "close": 17.05, "volume": 34549.0}, {"date": "2020-11-17", "close": 16.68, "volume": 20657.0}, {"date": "2020-11-18", "close": 16.08, "volume": 13719.0}, {"date": "2020-11-19", "close": 16.15, "volume": 11745.0}, {"date": "2020-11-20", "close": 16.54, "volume": 30912.0}, {"date": "2020-11-23", "close": 16.29, "volume": 20365.0}, {"date": "2020-11-24", "close": 17.16, "volume": 43301.0}, {"date": "2020-11-25", "close": 17.07, "volume": 41674.0}, {"date": "2020-11-27", "close": 17.23, "volume": 15051.0}, {"date": "2020-11-30", "close": 16.83, "volume": 34685.0}, {"date": "2020-12-01", "close": 16.98, "volume": 21069.0}, {"date": "2020-12-02", "close": 16.97, "volume": 15702.0}, {"date": "2020-12-03", "close": 16.87, "volume": 14912.0}, {"date": "2020-12-04", "close": 17.31, "volume": 31916.0}, {"date": "2020-12-07", "close": 17.23, "volume": 22692.0}, {"date": "2020-12-08", "close": 17.36, "volume": 120485.0}, {"date": "2020-12-09", "close": 17.31, "volume": 30604.0}, {"date": "2020-12-10", "close": 17.15, "volume": 16851.0}, {"date": "2020-12-11", "close": 17.18, "volume": 13433.0}, {"date": "2020-12-14", "close": 17.1, "volume": 34110.0}, {"date": "2020-12-15", "close": 17.37, "volume": 26349.0}, {"date": "2020-12-16", "close": 17.27, "volume": 24413.0}, {"date": "2020-12-17", "close": 17.3, "volume": 18932.0}, {"date": "2020-12-18", "close": 16.26, "volume": 143581.0}, {"date": "2020-12-21", "close": 16.54, "volume": 42664.0}, {"date": "2020-12-22", "close": 16.78, "volume": 37282.0}, {"date": "2020-12-23", "close": 17.23, "volume": 16933.0}, {"date": "2020-12-24", "close": 16.82, "volume": 5679.0}, {"date": "2020-12-28", "close": 17.25, "volume": 30019.0}, {"date": "2020-12-29", "close": 17.64, "volume": 40477.0}, {"date": "2020-12-30", "close": 17.84, "volume": 30952.0}, {"date": "2020-12-31", "close": 17.53, "volume": 21309.0}, {"date": "2021-01-04", "close": 17.71, "volume": 101108.0}, {"date": "2021-01-05", "close": 18.04, "volume": 71643.0}, {"date": "2021-01-06", "close": 19.74, "volume": 80880.0}, {"date": "2021-01-07", "close": 18.81, "volume": 49890.0}, {"date": "2021-01-08", "close": 18.89, "volume": 31712.0}, {"date": "2021-01-11", "close": 18.81, "volume": 16914.0}, {"date": "2021-01-12", "close": 19.2, "volume": 20941.0}, {"date": "2021-01-13", "close": 18.82, "volume": 18388.0}, {"date": "2021-01-14", "close": 19.43, "volume": 29646.0}, {"date": "2021-01-15", "close": 18.73, "volume": 31970.0}, {"date": "2021-01-19", "close": 18.8, "volume": 22976.0}, {"date": "2021-01-20", "close": 18.68, "volume": 31059.0}, {"date": "2021-01-21", "close": 18.6, "volume": 35355.0}, {"date": "2021-01-22", "close": 18.45, "volume": 43177.0}, {"date": "2021-01-25", "close": 17.9, "volume": 18768.0}, {"date": "2021-01-26", "close": 17.58, "volume": 19252.0}, {"date": "2021-01-27", "close": 16.8, "volume": 43657.0}, {"date": "2021-01-28", "close": 17.05, "volume": 28402.0}, {"date": "2021-01-29", "close": 17.05, "volume": 46757.0}, {"date": "2021-02-01", "close": 18.32, "volume": 100732.0}, {"date": "2021-02-02", "close": 18.11, "volume": 52548.0}, {"date": "2021-02-03", "close": 17.63, "volume": 62871.0}, {"date": "2021-02-04", "close": 19.08, "volume": 25792.0}, {"date": "2021-02-05", "close": 18.62, "volume": 63210.0}, {"date": "2021-02-08", "close": 18.97, "volume": 37984.0}, {"date": "2021-02-09", "close": 19.71, "volume": 45079.0}, {"date": "2021-02-10", "close": 19.62, "volume": 27950.0}, {"date": "2021-02-11", "close": 19.51, "volume": 25238.0}, {"date": "2021-02-12", "close": 19.78, "volume": 29321.0}, {"date": "2021-02-16", "close": 19.14, "volume": 28481.0}, {"date": "2021-02-17", "close": 19.17, "volume": 17042.0}, {"date": "2021-02-18", "close": 19.05, "volume": 30294.0}, {"date": "2021-02-19", "close": 19.38, "volume": 25548.0}, {"date": "2021-02-22", "close": 19.52, "volume": 46924.0}, {"date": "2021-02-23", "close": 19.63, "volume": 59491.0}, {"date": "2021-02-24", "close": 20.09, "volume": 57199.0}, {"date": "2021-02-25", "close": 19.87, "volume": 70137.0}, {"date": "2021-02-26", "close": 19.23, "volume": 48044.0}, {"date": "2021-03-01", "close": 20.8, "volume": 81049.0}, {"date": "2021-03-02", "close": 20.85, "volume": 42282.0}, {"date": "2021-03-03", "close": 21.12, "volume": 45653.0}, {"date": "2021-03-04", "close": 21.09, "volume": 43379.0}, {"date": "2021-03-05", "close": 21.42, "volume": 63811.0}, {"date": "2021-03-08", "close": 22.35, "volume": 53853.0}, {"date": "2021-03-09", "close": 22.38, "volume": 43913.0}, {"date": "2021-03-10", "close": 22.76, "volume": 43841.0}, {"date": "2021-03-11", "close": 23.23, "volume": 101541.0}, {"date": "2021-03-12", "close": 23.5, "volume": 53664.0}, {"date": "2021-03-15", "close": 23.02, "volume": 39707.0}, {"date": "2021-03-16", "close": 22.34, "volume": 31719.0}, {"date": "2021-03-17", "close": 22.32, "volume": 26109.0}, {"date": "2021-03-18", "close": 22.3, "volume": 35325.0}, {"date": "2021-03-19", "close": 21.89, "volume": 199549.0}, {"date": "2021-03-22", "close": 22.19, "volume": 60833.0}, {"date": "2021-03-23", "close": 21.55, "volume": 60585.0}, {"date": "2021-03-24", "close": 21.65, "volume": 85207.0}, {"date": "2021-03-25", "close": 21.94, "volume": 58279.0}, {"date": "2021-03-26", "close": 22.88, "volume": 58443.0}, {"date": "2021-03-29", "close": 22.74, "volume": 61462.0}, {"date": "2021-03-30", "close": 23.07, "volume": 58863.0}, {"date": "2021-03-31", "close": 22.94, "volume": 46292.0}, {"date": "2021-04-01", "close": 23.15, "volume": 77625.0}, {"date": "2021-04-05", "close": 23.49, "volume": 90447.0}, {"date": "2021-04-06", "close": 23.15, "volume": 38225.0}, {"date": "2021-04-07", "close": 22.98, "volume": 46126.0}, {"date": "2021-04-08", "close": 23.27, "volume": 75547.0}, {"date": "2021-04-09", "close": 23.04, "volume": 32307.0}, {"date": "2021-04-12", "close": 23.12, "volume": 32572.0}, {"date": "2021-04-13", "close": 23.02, "volume": 45618.0}, {"date": "2021-04-14", "close": 23.3, "volume": 51852.0}, {"date": "2021-04-15", "close": 23.23, "volume": 47091.0}, {"date": "2021-04-16", "close": 23.64, "volume": 64055.0}, {"date": "2021-04-19", "close": 23.03, "volume": 75193.0}, {"date": "2021-04-20", "close": 22.31, "volume": 54201.0}, {"date": "2021-04-21", "close": 22.89, "volume": 51830.0}, {"date": "2021-04-22", "close": 22.94, "volume": 64211.0}, {"date": "2021-04-23", "close": 23.21, "volume": 74706.0}, {"date": "2021-04-26", "close": 23.19, "volume": 58262.0}, {"date": "2021-04-27", "close": 23.0, "volume": 53226.0}, {"date": "2021-04-28", "close": 22.95, "volume": 41845.0}, {"date": "2021-04-29", "close": 23.0, "volume": 31187.0}, {"date": "2021-04-30", "close": 23.13, "volume": 62345.0}, {"date": "2021-05-03", "close": 23.17, "volume": 88005.0}, {"date": "2021-05-04", "close": 23.34, "volume": 49906.0}, {"date": "2021-05-05", "close": 23.14, "volume": 35208.0}, {"date": "2021-05-06", "close": 23.32, "volume": 70345.0}, {"date": "2021-05-07", "close": 23.15, "volume": 46683.0}, {"date": "2021-05-10", "close": 22.85, "volume": 57110.0}, {"date": "2021-05-11", "close": 22.92, "volume": 55501.0}, {"date": "2021-05-12", "close": 22.53, "volume": 49003.0}, {"date": "2021-05-13", "close": 23.3, "volume": 64069.0}, {"date": "2021-05-14", "close": 23.66, "volume": 49243.0}, {"date": "2021-05-17", "close": 23.72, "volume": 33381.0}, {"date": "2021-05-18", "close": 23.54, "volume": 42707.0}, {"date": "2021-05-19", "close": 23.2, "volume": 56763.0}, {"date": "2021-05-20", "close": 23.19, "volume": 42190.0}, {"date": "2021-05-21", "close": 23.69, "volume": 48733.0}, {"date": "2021-05-24", "close": 23.68, "volume": 30662.0}, {"date": "2021-05-25", "close": 23.01, "volume": 63775.0}, {"date": "2021-05-26", "close": 23.37, "volume": 31118.0}, {"date": "2021-05-27", "close": 23.67, "volume": 71205.0}, {"date": "2021-05-28", "close": 23.74, "volume": 20307.0}, {"date": "2021-06-01", "close": 23.78, "volume": 31328.0}, {"date": "2021-06-02", "close": 23.5, "volume": 45540.0}, {"date": "2021-06-03", "close": 23.55, "volume": 98090.0}, {"date": "2021-06-04", "close": 23.63, "volume": 23300.0}, {"date": "2021-06-07", "close": 23.87, "volume": 20265.0}, {"date": "2021-06-08", "close": 23.71, "volume": 26050.0}, {"date": "2021-06-09", "close": 23.27, "volume": 25580.0}, {"date": "2021-06-10", "close": 22.82, "volume": 26136.0}, {"date": "2021-06-11", "close": 22.74, "volume": 49440.0}, {"date": "2021-06-14", "close": 22.78, "volume": 62406.0}, {"date": "2021-06-15", "close": 23.11, "volume": 46992.0}, {"date": "2021-06-16", "close": 23.17, "volume": 35478.0}, {"date": "2021-06-17", "close": 22.7, "volume": 52581.0}, {"date": "2021-06-18", "close": 22.13, "volume": 85969.0}, {"date": "2021-06-21", "close": 22.9, "volume": 37193.0}, {"date": "2021-06-22", "close": 22.73, "volume": 27607.0}, {"date": "2021-06-23", "close": 22.46, "volume": 42026.0}, {"date": "2021-06-24", "close": 22.8, "volume": 41441.0}, {"date": "2021-06-25", "close": 22.36, "volume": 282656.0}, {"date": "2021-06-28", "close": 22.38, "volume": 54407.0}, {"date": "2021-06-29", "close": 22.3, "volume": 46238.0}, {"date": "2021-06-30", "close": 22.1, "volume": 36105.0}, {"date": "2021-07-01", "close": 22.33, "volume": 57332.0}, {"date": "2021-07-02", "close": 22.64, "volume": 47094.0}, {"date": "2021-07-06", "close": 22.01, "volume": 42418.0}, {"date": "2021-07-07", "close": 21.92, "volume": 32644.0}, {"date": "2021-07-08", "close": 21.51, "volume": 84174.0}, {"date": "2021-07-09", "close": 22.17, "volume": 34490.0}, {"date": "2021-07-12", "close": 22.94, "volume": 54544.0}, {"date": "2021-07-13", "close": 22.78, "volume": 62580.0}, {"date": "2021-07-14", "close": 22.96, "volume": 61311.0}, {"date": "2021-07-15", "close": 23.31, "volume": 47040.0}, {"date": "2021-07-16", "close": 22.97, "volume": 48611.0}, {"date": "2021-07-19", "close": 22.34, "volume": 60283.0}, {"date": "2021-07-20", "close": 22.9, "volume": 95400.0}, {"date": "2021-07-21", "close": 23.3, "volume": 47825.0}, {"date": "2021-07-22", "close": 22.87, "volume": 50502.0}, {"date": "2021-07-23", "close": 22.56, "volume": 53677.0}, {"date": "2021-07-26", "close": 23.35, "volume": 52189.0}, {"date": "2021-07-27", "close": 23.41, "volume": 54528.0}, {"date": "2021-07-28", "close": 23.04, "volume": 60453.0}, {"date": "2021-07-29", "close": 23.02, "volume": 26157.0}, {"date": "2021-07-30", "close": 22.89, "volume": 37542.0}, {"date": "2021-08-02", "close": 22.82, "volume": 40434.0}, {"date": "2021-08-03", "close": 23.0, "volume": 40830.0}, {"date": "2021-08-04", "close": 22.88, "volume": 32032.0}, {"date": "2021-08-05", "close": 23.09, "volume": 17251.0}, {"date": "2021-08-06", "close": 23.44, "volume": 31604.0}, {"date": "2021-08-09", "close": 23.27, "volume": 15203.0}, {"date": "2021-08-10", "close": 23.45, "volume": 11202.0}, {"date": "2021-08-11", "close": 24.01, "volume": 68005.0}, {"date": "2021-08-12", "close": 23.97, "volume": 36919.0}, {"date": "2021-08-13", "close": 23.81, "volume": 17366.0}, {"date": "2021-08-16", "close": 23.76, "volume": 22548.0}, {"date": "2021-08-17", "close": 23.3, "volume": 18210.0}, {"date": "2021-08-18", "close": 23.09, "volume": 16409.0}, {"date": "2021-08-19", "close": 23.16, "volume": 31578.0}, {"date": "2021-08-20", "close": 23.02, "volume": 30929.0}, {"date": "2021-08-23", "close": 23.31, "volume": 21087.0}, {"date": "2021-08-24", "close": 23.36, "volume": 21664.0}, {"date": "2021-08-25", "close": 23.09, "volume": 28989.0}, {"date": "2021-08-26", "close": 22.92, "volume": 40585.0}, {"date": "2021-08-27", "close": 23.93, "volume": 32806.0}, {"date": "2021-08-30", "close": 23.13, "volume": 20758.0}, {"date": "2021-08-31", "close": 23.52, "volume": 22314.0}, {"date": "2021-09-01", "close": 23.22, "volume": 21028.0}, {"date": "2021-09-02", "close": 23.25, "volume": 18005.0}, {"date": "2021-09-03", "close": 23.11, "volume": 18288.0}, {"date": "2021-09-07", "close": 22.83, "volume": 26221.0}, {"date": "2021-09-08", "close": 22.59, "volume": 64329.0}, {"date": "2021-09-09", "close": 22.53, "volume": 39615.0}, {"date": "2021-09-10", "close": 22.53, "volume": 54007.0}, {"date": "2021-09-13", "close": 22.72, "volume": 45465.0}, {"date": "2021-09-14", "close": 22.28, "volume": 29929.0}, {"date": "2021-09-15", "close": 22.32, "volume": 41189.0}, {"date": "2021-09-16", "close": 22.53, "volume": 43873.0}, {"date": "2021-09-17", "close": 22.73, "volume": 217708.0}, {"date": "2021-09-20", "close": 22.38, "volume": 60244.0}, {"date": "2021-09-21", "close": 22.28, "volume": 31654.0}, {"date": "2021-09-22", "close": 22.58, "volume": 31005.0}, {"date": "2021-09-23", "close": 23.03, "volume": 19220.0}, {"date": "2021-09-24", "close": 23.08, "volume": 28059.0}, {"date": "2021-09-27", "close": 23.74, "volume": 52461.0}, {"date": "2021-09-28", "close": 23.08, "volume": 44058.0}, {"date": "2021-09-29", "close": 23.29, "volume": 19003.0}, {"date": "2021-09-30", "close": 23.23, "volume": 19729.0}, {"date": "2021-10-01", "close": 23.73, "volume": 35523.0}, {"date": "2021-10-04", "close": 23.62, "volume": 19800.0}, {"date": "2021-10-05", "close": 24.99, "volume": 107909.0}, {"date": "2021-10-06", "close": 24.89, "volume": 43840.0}, {"date": "2021-10-07", "close": 25.01, "volume": 27279.0}, {"date": "2021-10-08", "close": 25.0, "volume": 33285.0}, {"date": "2021-10-11", "close": 24.97, "volume": 21427.0}, {"date": "2021-10-12", "close": 24.98, "volume": 15163.0}, {"date": "2021-10-13", "close": 24.62, "volume": 20053.0}, {"date": "2021-10-14", "close": 25.21, "volume": 44230.0}, {"date": "2021-10-15", "close": 25.3, "volume": 62554.0}, {"date": "2021-10-18", "close": 24.76, "volume": 32432.0}, {"date": "2021-10-19", "close": 24.5, "volume": 16245.0}, {"date": "2021-10-20", "close": 24.98, "volume": 17774.0}, {"date": "2021-10-21", "close": 24.82, "volume": 12179.0}, {"date": "2021-10-22", "close": 25.08, "volume": 16305.0}, {"date": "2021-10-25", "close": 25.23, "volume": 23448.0}, {"date": "2021-10-26", "close": 25.1, "volume": 25609.0}, {"date": "2021-10-27", "close": 24.06, "volume": 65264.0}, {"date": "2021-10-28", "close": 24.22, "volume": 46231.0}, {"date": "2021-10-29", "close": 24.06, "volume": 42389.0}, {"date": "2021-11-01", "close": 25.09, "volume": 37579.0}, {"date": "2021-11-02", "close": 24.45, "volume": 30827.0}, {"date": "2021-11-03", "close": 24.95, "volume": 44142.0}, {"date": "2021-11-04", "close": 24.76, "volume": 18909.0}, {"date": "2021-11-05", "close": 25.25, "volume": 45045.0}, {"date": "2021-11-08", "close": 25.39, "volume": 25795.0}, {"date": "2021-11-09", "close": 25.34, "volume": 14515.0}, {"date": "2021-11-10", "close": 25.47, "volume": 20446.0}, {"date": "2021-11-11", "close": 25.47, "volume": 20463.0}, {"date": "2021-11-12", "close": 25.25, "volume": 49492.0}, {"date": "2021-11-15", "close": 25.29, "volume": 24761.0}, {"date": "2021-11-16", "close": 25.01, "volume": 19063.0}, {"date": "2021-11-17", "close": 24.97, "volume": 30705.0}, {"date": "2021-11-18", "close": 25.47, "volume": 33413.0}, {"date": "2021-11-19", "close": 24.89, "volume": 20429.0}, {"date": "2021-11-22", "close": 25.39, "volume": 74234.0}, {"date": "2021-11-23", "close": 25.75, "volume": 35810.0}, {"date": "2021-11-24", "close": 25.4, "volume": 14135.0}, {"date": "2021-11-26", "close": 24.16, "volume": 34036.0}, {"date": "2021-11-29", "close": 23.83, "volume": 26927.0}, {"date": "2021-11-30", "close": 23.53, "volume": 80432.0}, {"date": "2021-12-01", "close": 23.99, "volume": 36278.0}, {"date": "2021-12-02", "close": 24.28, "volume": 15316.0}, {"date": "2021-12-03", "close": 23.92, "volume": 23817.0}, {"date": "2021-12-06", "close": 24.27, "volume": 16525.0}, {"date": "2021-12-07", "close": 24.04, "volume": 22218.0}, {"date": "2021-12-08", "close": 24.01, "volume": 14202.0}, {"date": "2021-12-09", "close": 23.89, "volume": 20986.0}, {"date": "2021-12-10", "close": 24.06, "volume": 20944.0}, {"date": "2021-12-13", "close": 23.91, "volume": 14020.0}, {"date": "2021-12-14", "close": 23.65, "volume": 28866.0}, {"date": "2021-12-15", "close": 23.75, "volume": 70390.0}, {"date": "2021-12-16", "close": 24.15, "volume": 27626.0}, {"date": "2021-12-17", "close": 23.23, "volume": 100114.0}, {"date": "2021-12-20", "close": 23.45, "volume": 56575.0}, {"date": "2021-12-21", "close": 24.0, "volume": 28558.0}, {"date": "2021-12-22", "close": 24.2, "volume": 13564.0}, {"date": "2021-12-23", "close": 24.57, "volume": 15458.0}, {"date": "2021-12-27", "close": 24.55, "volume": 31837.0}, {"date": "2021-12-28", "close": 24.82, "volume": 15191.0}, {"date": "2021-12-29", "close": 24.75, "volume": 12741.0}, {"date": "2021-12-30", "close": 24.44, "volume": 11538.0}, {"date": "2021-12-31", "close": 24.4, "volume": 17302.0}, {"date": "2022-01-03", "close": 24.66, "volume": 42686.0}, {"date": "2022-01-04", "close": 25.1, "volume": 15908.0}, {"date": "2022-01-05", "close": 25.0, "volume": 20895.0}, {"date": "2022-01-06", "close": 25.41, "volume": 18122.0}, {"date": "2022-01-07", "close": 25.62, "volume": 13234.0}, {"date": "2022-01-10", "close": 25.12, "volume": 20712.0}, {"date": "2022-01-11", "close": 24.23, "volume": 82148.0}, {"date": "2022-01-12", "close": 24.37, "volume": 111351.0}, {"date": "2022-01-13", "close": 24.8, "volume": 68946.0}, {"date": "2022-01-14", "close": 25.03, "volume": 34568.0}, {"date": "2022-01-18", "close": 24.01, "volume": 22568.0}, {"date": "2022-01-19", "close": 23.49, "volume": 28478.0}, {"date": "2022-01-20", "close": 23.64, "volume": 37005.0}, {"date": "2022-01-21", "close": 23.91, "volume": 40394.0}, {"date": "2022-01-24", "close": 24.32, "volume": 33631.0}, {"date": "2022-01-25", "close": 24.32, "volume": 42662.0}, {"date": "2022-01-26", "close": 23.75, "volume": 43245.0}, {"date": "2022-01-27", "close": 23.59, "volume": 25656.0}, {"date": "2022-01-28", "close": 23.82, "volume": 28855.0}, {"date": "2022-01-31", "close": 24.11, "volume": 92897.0}, {"date": "2022-02-01", "close": 24.11, "volume": 31068.0}, {"date": "2022-02-02", "close": 23.8, "volume": 71003.0}, {"date": "2022-02-03", "close": 23.86, "volume": 69100.0}, {"date": "2022-02-04", "close": 24.22, "volume": 39774.0}, {"date": "2022-02-07", "close": 24.45, "volume": 24251.0}, {"date": "2022-02-08", "close": 24.63, "volume": 29255.0}, {"date": "2022-02-09", "close": 24.2, "volume": 28553.0}, {"date": "2022-02-10", "close": 24.33, "volume": 85575.0}, {"date": "2022-02-11", "close": 24.48, "volume": 23007.0}, {"date": "2022-02-14", "close": 24.22, "volume": 23690.0}, {"date": "2022-02-15", "close": 24.52, "volume": 26878.0}, {"date": "2022-02-16", "close": 24.51, "volume": 19975.0}, {"date": "2022-02-17", "close": 24.07, "volume": 40720.0}, {"date": "2022-02-18", "close": 24.22, "volume": 29655.0}, {"date": "2022-02-22", "close": 24.05, "volume": 53101.0}, {"date": "2022-02-23", "close": 24.03, "volume": 36781.0}, {"date": "2022-02-24", "close": 23.96, "volume": 120136.0}, {"date": "2022-02-25", "close": 24.77, "volume": 48290.0}, {"date": "2022-02-28", "close": 24.39, "volume": 39096.0}, {"date": "2022-03-01", "close": 23.7, "volume": 72499.0}, {"date": "2022-03-02", "close": 24.15, "volume": 27211.0}, {"date": "2022-03-03", "close": 24.44, "volume": 30700.0}, {"date": "2022-03-04", "close": 24.25, "volume": 32918.0}, {"date": "2022-03-07", "close": 23.99, "volume": 46878.0}, {"date": "2022-03-08", "close": 24.0, "volume": 61652.0}, {"date": "2022-03-09", "close": 24.13, "volume": 27899.0}, {"date": "2022-03-10", "close": 24.3, "volume": 46502.0}, {"date": "2022-03-11", "close": 24.41, "volume": 17053.0}, {"date": "2022-03-14", "close": 24.48, "volume": 21202.0}, {"date": "2022-03-15", "close": 24.37, "volume": 21120.0}, {"date": "2022-03-16", "close": 24.4, "volume": 30272.0}, {"date": "2022-03-17", "close": 24.29, "volume": 29912.0}, {"date": "2022-03-18", "close": 24.01, "volume": 86152.0}, {"date": "2022-03-21", "close": 24.23, "volume": 34299.0}, {"date": "2022-03-22", "close": 24.29, "volume": 18295.0}, {"date": "2022-03-23", "close": 24.08, "volume": 29705.0}, {"date": "2022-03-24", "close": 24.1, "volume": 19206.0}, {"date": "2022-03-25", "close": 24.43, "volume": 25382.0}, {"date": "2022-03-28", "close": 24.6, "volume": 52258.0}, {"date": "2022-03-29", "close": 24.37, "volume": 89241.0}, {"date": "2022-03-30", "close": 24.1, "volume": 36076.0}, {"date": "2022-03-31", "close": 24.1, "volume": 32749.0}, {"date": "2022-04-01", "close": 24.38, "volume": 30232.0}, {"date": "2022-04-04", "close": 24.03, "volume": 31903.0}, {"date": "2022-04-05", "close": 24.1, "volume": 41950.0}, {"date": "2022-04-06", "close": 23.2, "volume": 70240.0}, {"date": "2022-04-07", "close": 23.19, "volume": 58017.0}, {"date": "2022-04-08", "close": 23.17, "volume": 28760.0}, {"date": "2022-04-11", "close": 23.39, "volume": 28601.0}, {"date": "2022-04-12", "close": 23.18, "volume": 40144.0}, {"date": "2022-04-13", "close": 22.91, "volume": 50438.0}, {"date": "2022-04-14", "close": 22.63, "volume": 56051.0}, {"date": "2022-04-18", "close": 22.91, "volume": 52052.0}, {"date": "2022-04-19", "close": 23.28, "volume": 34729.0}, {"date": "2022-04-20", "close": 23.45, "volume": 73728.0}, {"date": "2022-04-21", "close": 23.4, "volume": 38090.0}, {"date": "2022-04-22", "close": 23.0, "volume": 56476.0}, {"date": "2022-04-25", "close": 22.71, "volume": 71599.0}, {"date": "2022-04-26", "close": 22.23, "volume": 45879.0}, {"date": "2022-04-27", "close": 22.16, "volume": 52605.0}, {"date": "2022-04-28", "close": 21.95, "volume": 63483.0}, {"date": "2022-04-29", "close": 20.82, "volume": 44713.0}, {"date": "2022-05-02", "close": 20.32, "volume": 81699.0}, {"date": "2022-05-03", "close": 20.87, "volume": 157852.0}, {"date": "2022-05-04", "close": 21.34, "volume": 47407.0}, {"date": "2022-05-05", "close": 20.71, "volume": 30414.0}, {"date": "2022-05-06", "close": 20.95, "volume": 55978.0}, {"date": "2022-05-09", "close": 20.91, "volume": 52751.0}, {"date": "2022-05-10", "close": 20.85, "volume": 49533.0}, {"date": "2022-05-11", "close": 20.66, "volume": 31581.0}, {"date": "2022-05-12", "close": 20.75, "volume": 39938.0}, {"date": "2022-05-13", "close": 20.85, "volume": 56814.0}, {"date": "2022-05-16", "close": 20.81, "volume": 107939.0}, {"date": "2022-05-17", "close": 21.24, "volume": 18416.0}, {"date": "2022-05-18", "close": 20.83, "volume": 39816.0}, {"date": "2022-05-19", "close": 20.42, "volume": 50950.0}, {"date": "2022-05-20", "close": 20.29, "volume": 31567.0}, {"date": "2022-05-23", "close": 20.77, "volume": 20597.0}, {"date": "2022-05-24", "close": 21.03, "volume": 23878.0}, {"date": "2022-05-25", "close": 21.12, "volume": 23673.0}, {"date": "2022-05-26", "close": 21.23, "volume": 24025.0}, {"date": "2022-05-27", "close": 21.32, "volume": 12236.0}, {"date": "2022-05-31", "close": 21.35, "volume": 26731.0}, {"date": "2022-06-01", "close": 21.04, "volume": 28403.0}, {"date": "2022-06-02", "close": 21.16, "volume": 22093.0}, {"date": "2022-06-03", "close": 20.85, "volume": 15510.0}, {"date": "2022-06-06", "close": 21.36, "volume": 24267.0}, {"date": "2022-06-07", "close": 21.22, "volume": 24554.0}, {"date": "2022-06-08", "close": 20.7, "volume": 24333.0}, {"date": "2022-06-09", "close": 20.97, "volume": 47635.0}, {"date": "2022-06-10", "close": 21.02, "volume": 31698.0}, {"date": "2022-06-13", "close": 20.62, "volume": 37964.0}, {"date": "2022-06-14", "close": 20.59, "volume": 25237.0}, {"date": "2022-06-15", "close": 20.98, "volume": 25556.0}, {"date": "2022-06-16", "close": 20.66, "volume": 41805.0}, {"date": "2022-06-17", "close": 21.05, "volume": 60012.0}, {"date": "2022-06-21", "close": 21.28, "volume": 16617.0}, {"date": "2022-06-22", "close": 21.29, "volume": 46418.0}, {"date": "2022-06-23", "close": 21.11, "volume": 40606.0}, {"date": "2022-06-24", "close": 22.3, "volume": 147988.0}, {"date": "2022-06-27", "close": 21.89, "volume": 66767.0}, {"date": "2022-06-28", "close": 21.5, "volume": 33110.0}, {"date": "2022-06-29", "close": 21.26, "volume": 30917.0}, {"date": "2022-06-30", "close": 21.26, "volume": 20543.0}, {"date": "2022-07-01", "close": 21.45, "volume": 13781.0}, {"date": "2022-07-05", "close": 21.31, "volume": 31759.0}, {"date": "2022-07-06", "close": 21.02, "volume": 33330.0}, {"date": "2022-07-07", "close": 21.25, "volume": 96198.0}, {"date": "2022-07-08", "close": 21.35, "volume": 19805.0}, {"date": "2022-07-11", "close": 21.39, "volume": 16371.0}, {"date": "2022-07-12", "close": 21.44, "volume": 16270.0}, {"date": "2022-07-13", "close": 21.33, "volume": 23349.0}, {"date": "2022-07-14", "close": 20.94, "volume": 18571.0}, {"date": "2022-07-15", "close": 21.39, "volume": 26257.0}, {"date": "2022-07-18", "close": 21.33, "volume": 16764.0}, {"date": "2022-07-19", "close": 21.75, "volume": 21306.0}, {"date": "2022-07-20", "close": 21.67, "volume": 62413.0}, {"date": "2022-07-21", "close": 21.91, "volume": 18242.0}, {"date": "2022-07-22", "close": 21.9, "volume": 16938.0}, {"date": "2022-07-25", "close": 22.09, "volume": 18995.0}, {"date": "2022-07-26", "close": 22.08, "volume": 22267.0}, {"date": "2022-07-27", "close": 22.42, "volume": 13774.0}, {"date": "2022-07-28", "close": 22.1, "volume": 33807.0}, {"date": "2022-07-29", "close": 21.66, "volume": 24883.0}, {"date": "2022-08-01", "close": 21.99, "volume": 25554.0}, {"date": "2022-08-02", "close": 21.33, "volume": 56827.0}, {"date": "2022-08-03", "close": 21.6, "volume": 31363.0}, {"date": "2022-08-04", "close": 21.39, "volume": 27159.0}, {"date": "2022-08-05", "close": 21.79, "volume": 45935.0}, {"date": "2022-08-08", "close": 21.54, "volume": 45858.0}, {"date": "2022-08-09", "close": 21.59, "volume": 20290.0}, {"date": "2022-08-10", "close": 21.76, "volume": 27526.0}, {"date": "2022-08-11", "close": 22.4, "volume": 34104.0}, {"date": "2022-08-12", "close": 22.43, "volume": 33958.0}, {"date": "2022-08-15", "close": 22.54, "volume": 23014.0}, {"date": "2022-08-16", "close": 22.68, "volume": 19952.0}, {"date": "2022-08-17", "close": 22.33, "volume": 22601.0}, {"date": "2022-08-18", "close": 22.48, "volume": 20976.0}, {"date": "2022-08-19", "close": 22.1, "volume": 28152.0}, {"date": "2022-08-22", "close": 21.8, "volume": 36161.0}, {"date": "2022-08-23", "close": 22.23, "volume": 61093.0}, {"date": "2022-08-24", "close": 21.62, "volume": 38200.0}, {"date": "2022-08-25", "close": 22.14, "volume": 26963.0}, {"date": "2022-08-26", "close": 21.82, "volume": 30397.0}, {"date": "2022-08-29", "close": 21.46, "volume": 16101.0}, {"date": "2022-08-30", "close": 21.33, "volume": 29781.0}, {"date": "2022-08-31", "close": 21.15, "volume": 25946.0}, {"date": "2022-09-01", "close": 21.33, "volume": 25798.0}, {"date": "2022-09-02", "close": 21.2, "volume": 22317.0}, {"date": "2022-09-06", "close": 20.93, "volume": 26965.0}, {"date": "2022-09-07", "close": 21.31, "volume": 20811.0}, {"date": "2022-09-08", "close": 21.46, "volume": 21500.0}, {"date": "2022-09-09", "close": 21.57, "volume": 22253.0}, {"date": "2022-09-12", "close": 21.58, "volume": 21111.0}, {"date": "2022-09-13", "close": 20.99, "volume": 32611.0}, {"date": "2022-09-14", "close": 20.7, "volume": 44001.0}, {"date": "2022-09-15", "close": 21.12, "volume": 70487.0}, {"date": "2022-09-16", "close": 20.65, "volume": 111649.0}, {"date": "2022-09-19", "close": 21.15, "volume": 37272.0}, {"date": "2022-09-20", "close": 21.23, "volume": 31142.0}, {"date": "2022-09-21", "close": 21.21, "volume": 24093.0}, {"date": "2022-09-22", "close": 20.94, "volume": 36169.0}, {"date": "2022-09-23", "close": 20.83, "volume": 25481.0}, {"date": "2022-09-26", "close": 20.89, "volume": 28331.0}, {"date": "2022-09-27", "close": 20.88, "volume": 40244.0}, {"date": "2022-09-28", "close": 21.17, "volume": 37938.0}, {"date": "2022-09-29", "close": 20.91, "volume": 50522.0}, {"date": "2022-09-30", "close": 20.76, "volume": 53420.0}, {"date": "2022-10-03", "close": 21.0, "volume": 45527.0}, {"date": "2022-10-04", "close": 21.57, "volume": 37677.0}, {"date": "2022-10-05", "close": 21.14, "volume": 27249.0}, {"date": "2022-10-06", "close": 21.06, "volume": 52492.0}, {"date": "2022-10-07", "close": 20.73, "volume": 19098.0}, {"date": "2022-10-10", "close": 20.73, "volume": 10278.0}, {"date": "2022-10-11", "close": 20.79, "volume": 23030.0}, {"date": "2022-10-12", "close": 20.72, "volume": 21456.0}, {"date": "2022-10-13", "close": 21.55, "volume": 34806.0}, {"date": "2022-10-14", "close": 21.49, "volume": 18458.0}, {"date": "2022-10-17", "close": 21.87, "volume": 29235.0}, {"date": "2022-10-18", "close": 21.58, "volume": 32337.0}, {"date": "2022-10-19", "close": 21.74, "volume": 23253.0}, {"date": "2022-10-20", "close": 21.41, "volume": 31320.0}, {"date": "2022-10-21", "close": 21.72, "volume": 34251.0}, {"date": "2022-10-24", "close": 21.96, "volume": 21456.0}, {"date": "2022-10-25", "close": 22.04, "volume": 41095.0}, {"date": "2022-10-26", "close": 22.01, "volume": 24004.0}, {"date": "2022-10-27", "close": 22.55, "volume": 31945.0}, {"date": "2022-10-28", "close": 23.41, "volume": 50224.0}, {"date": "2022-10-31", "close": 23.7, "volume": 57765.0}, {"date": "2022-11-01", "close": 23.69, "volume": 23356.0}, {"date": "2022-11-02", "close": 23.24, "volume": 27099.0}, {"date": "2022-11-03", "close": 22.82, "volume": 32853.0}, {"date": "2022-11-04", "close": 23.62, "volume": 25712.0}, {"date": "2022-11-07", "close": 23.65, "volume": 18616.0}, {"date": "2022-11-08", "close": 23.62, "volume": 19953.0}, {"date": "2022-11-09", "close": 23.31, "volume": 18999.0}, {"date": "2022-11-10", "close": 24.03, "volume": 42147.0}, {"date": "2022-11-11", "close": 23.43, "volume": 20029.0}, {"date": "2022-11-14", "close": 23.5, "volume": 26586.0}, {"date": "2022-11-15", "close": 23.84, "volume": 25869.0}, {"date": "2022-11-16", "close": 23.73, "volume": 17468.0}, {"date": "2022-11-17", "close": 23.66, "volume": 17600.0}, {"date": "2022-11-18", "close": 23.91, "volume": 22660.0}, {"date": "2022-11-21", "close": 23.6, "volume": 44985.0}, {"date": "2022-11-22", "close": 23.76, "volume": 23319.0}, {"date": "2022-11-23", "close": 23.39, "volume": 15927.0}, {"date": "2022-11-25", "close": 23.15, "volume": 13866.0}, {"date": "2022-11-28", "close": 23.13, "volume": 15575.0}, {"date": "2022-11-29", "close": 22.8, "volume": 17987.0}, {"date": "2022-11-30", "close": 22.86, "volume": 24506.0}, {"date": "2022-12-01", "close": 22.81, "volume": 12048.0}, {"date": "2022-12-02", "close": 22.96, "volume": 59058.0}, {"date": "2022-12-05", "close": 23.17, "volume": 53272.0}, {"date": "2022-12-06", "close": 23.07, "volume": 68484.0}, {"date": "2022-12-07", "close": 22.95, "volume": 18116.0}, {"date": "2022-12-08", "close": 23.13, "volume": 17814.0}, {"date": "2022-12-09", "close": 22.87, "volume": 15727.0}, {"date": "2022-12-12", "close": 22.73, "volume": 51788.0}, {"date": "2022-12-13", "close": 22.66, "volume": 34314.0}, {"date": "2022-12-14", "close": 22.61, "volume": 51432.0}, {"date": "2022-12-15", "close": 21.73, "volume": 33859.0}, {"date": "2022-12-16", "close": 22.64, "volume": 209024.0}, {"date": "2022-12-19", "close": 22.65, "volume": 110029.0}, {"date": "2022-12-20", "close": 21.9, "volume": 41075.0}, {"date": "2022-12-21", "close": 22.3, "volume": 27412.0}, {"date": "2022-12-22", "close": 22.15, "volume": 36022.0}, {"date": "2022-12-23", "close": 22.08, "volume": 67171.0}, {"date": "2022-12-27", "close": 22.24, "volume": 39579.0}, {"date": "2022-12-28", "close": 22.2, "volume": 13687.0}, {"date": "2022-12-29", "close": 22.22, "volume": 53149.0}, {"date": "2022-12-30", "close": 22.01, "volume": 26610.0}, {"date": "2023-01-03", "close": 21.52, "volume": 52905.0}, {"date": "2023-01-04", "close": 22.05, "volume": 43263.0}, {"date": "2023-01-05", "close": 22.02, "volume": 22316.0}, {"date": "2023-01-06", "close": 22.26, "volume": 22735.0}, {"date": "2023-01-09", "close": 22.23, "volume": 28838.0}, {"date": "2023-01-10", "close": 22.05, "volume": 29616.0}, {"date": "2023-01-11", "close": 22.18, "volume": 24054.0}, {"date": "2023-01-12", "close": 22.48, "volume": 20900.0}, {"date": "2023-01-13", "close": 22.59, "volume": 17676.0}, {"date": "2023-01-17", "close": 22.59, "volume": 30371.0}, {"date": "2023-01-18", "close": 21.98, "volume": 19540.0}, {"date": "2023-01-19", "close": 21.75, "volume": 14397.0}, {"date": "2023-01-20", "close": 21.79, "volume": 23011.0}, {"date": "2023-01-23", "close": 21.81, "volume": 19403.0}, {"date": "2023-01-24", "close": 21.65, "volume": 11932.0}, {"date": "2023-01-25", "close": 21.69, "volume": 25618.0}, {"date": "2023-01-26", "close": 21.71, "volume": 11928.0}, {"date": "2023-01-27", "close": 21.88, "volume": 18504.0}, {"date": "2023-01-30", "close": 21.57, "volume": 20811.0}, {"date": "2023-01-31", "close": 21.7, "volume": 42860.0}, {"date": "2023-02-01", "close": 21.93, "volume": 31595.0}, {"date": "2023-02-02", "close": 22.29, "volume": 35688.0}, {"date": "2023-02-03", "close": 22.555, "volume": 18929.0}, {"date": "2023-02-06", "close": 22.21, "volume": 8999.0}, {"date": "2023-02-07", "close": 21.92, "volume": 19635.0}, {"date": "2023-02-08", "close": 21.86, "volume": 13802.0}, {"date": "2023-02-09", "close": 21.56, "volume": 22951.0}, {"date": "2023-02-10", "close": 21.86, "volume": 12191.0}, {"date": "2023-02-13", "close": 21.47, "volume": 19396.0}, {"date": "2023-02-14", "close": 21.27, "volume": 18331.0}, {"date": "2023-02-15", "close": 21.58, "volume": 14797.0}, {"date": "2023-02-16", "close": 21.85, "volume": 17055.0}, {"date": "2023-02-17", "close": 21.89, "volume": 29241.0}, {"date": "2023-02-21", "close": 21.85, "volume": 17677.0}, {"date": "2023-02-22", "close": 21.68, "volume": 17007.0}, {"date": "2023-02-23", "close": 21.75, "volume": 20349.0}, {"date": "2023-02-24", "close": 21.26, "volume": 17265.0}, {"date": "2023-02-27", "close": 21.26, "volume": 25505.0}, {"date": "2023-02-28", "close": 21.33, "volume": 33464.0}, {"date": "2023-03-01", "close": 21.75, "volume": 24739.0}, {"date": "2023-03-02", "close": 21.36, "volume": 32397.0}, {"date": "2023-03-03", "close": 21.72, "volume": 16690.0}, {"date": "2023-03-06", "close": 21.66, "volume": 60612.0}, {"date": "2023-03-07", "close": 21.38, "volume": 14640.0}, {"date": "2023-03-08", "close": 21.29, "volume": 13318.0}, {"date": "2023-03-09", "close": 20.58, "volume": 32712.0}, {"date": "2023-03-10", "close": 19.58, "volume": 37451.0}, {"date": "2023-03-13", "close": 18.58, "volume": 40134.0}, {"date": "2023-03-14", "close": 17.39, "volume": 96505.0}, {"date": "2023-03-15", "close": 17.66, "volume": 52792.0}, {"date": "2023-03-16", "close": 18.72, "volume": 38450.0}, {"date": "2023-03-17", "close": 17.82, "volume": 58481.0}, {"date": "2023-03-20", "close": 17.94, "volume": 23527.0}, {"date": "2023-03-21", "close": 18.68, "volume": 36030.0}, {"date": "2023-03-22", "close": 17.65, "volume": 27007.0}, {"date": "2023-03-23", "close": 17.39, "volume": 67810.0}, {"date": "2023-03-24", "close": 17.15, "volume": 106187.0}, {"date": "2023-03-27", "close": 17.55, "volume": 42409.0}, {"date": "2023-03-28", "close": 17.31, "volume": 17549.0}, {"date": "2023-03-29", "close": 17.09, "volume": 16747.0}, {"date": "2023-03-30", "close": 16.7, "volume": 43280.0}, {"date": "2023-03-31", "close": 16.88, "volume": 39741.0}, {"date": "2023-04-03", "close": 17.01, "volume": 28240.0}, {"date": "2023-04-04", "close": 16.77, "volume": 41336.0}, {"date": "2023-04-05", "close": 17.1, "volume": 47819.0}, {"date": "2023-04-06", "close": 16.91, "volume": 35383.0}, {"date": "2023-04-10", "close": 16.48, "volume": 25235.0}, {"date": "2023-04-11", "close": 16.41, "volume": 19018.0}, {"date": "2023-04-12", "close": 16.11, "volume": 31933.0}, {"date": "2023-04-13", "close": 16.005, "volume": 22422.0}, {"date": "2023-04-14", "close": 15.68, "volume": 48350.0}, {"date": "2023-04-17", "close": 16.04, "volume": 29051.0}, {"date": "2023-04-18", "close": 15.41, "volume": 39948.0}, {"date": "2023-04-19", "close": 15.75, "volume": 32239.0}, {"date": "2023-04-20", "close": 15.69, "volume": 37365.0}, {"date": "2023-04-21", "close": 15.52, "volume": 27796.0}, {"date": "2023-04-24", "close": 15.59, "volume": 19968.0}, {"date": "2023-04-25", "close": 14.95, "volume": 17214.0}, {"date": "2023-04-26", "close": 14.49, "volume": 18107.0}, {"date": "2023-04-27", "close": 14.82, "volume": 38425.0}, {"date": "2023-04-28", "close": 15.87, "volume": 38054.0}, {"date": "2023-05-01", "close": 15.51, "volume": 30188.0}, {"date": "2023-05-02", "close": 14.46, "volume": 74097.0}, {"date": "2023-05-03", "close": 14.64, "volume": 51845.0}, {"date": "2023-05-04", "close": 14.66, "volume": 47804.0}, {"date": "2023-05-05", "close": 14.95, "volume": 35818.0}, {"date": "2023-05-08", "close": 14.44, "volume": 18729.0}, {"date": "2023-05-09", "close": 14.76, "volume": 27273.0}, {"date": "2023-05-10", "close": 15.19, "volume": 36777.0}, {"date": "2023-05-11", "close": 15.23, "volume": 52380.0}, {"date": "2023-05-12", "close": 14.95, "volume": 17216.0}, {"date": "2023-05-15", "close": 15.15, "volume": 26780.0}, {"date": "2023-05-16", "close": 14.97, "volume": 36184.0}, {"date": "2023-05-17", "close": 15.65, "volume": 26549.0}, {"date": "2023-05-18", "close": 15.98, "volume": 29909.0}, {"date": "2023-05-19", "close": 15.72, "volume": 22305.0}, {"date": "2023-05-22", "close": 15.97, "volume": 24488.0}, {"date": "2023-05-23", "close": 16.1, "volume": 23057.0}, {"date": "2023-05-24", "close": 15.85, "volume": 27803.0}, {"date": "2023-05-25", "close": 15.51, "volume": 16274.0}, {"date": "2023-05-26", "close": 15.61, "volume": 13494.0}, {"date": "2023-05-30", "close": 15.42, "volume": 11379.0}, {"date": "2023-05-31", "close": 14.98, "volume": 24638.0}, {"date": "2023-06-01", "close": 14.77, "volume": 32457.0}, {"date": "2023-06-02", "close": 15.79, "volume": 42365.0}, {"date": "2023-06-05", "close": 15.63, "volume": 39216.0}, {"date": "2023-06-06", "close": 15.58, "volume": 76693.0}, {"date": "2023-06-07", "close": 16.58, "volume": 68995.0}, {"date": "2023-06-08", "close": 16.64, "volume": 26027.0}, {"date": "2023-06-09", "close": 16.56, "volume": 19893.0}, {"date": "2023-06-12", "close": 16.26, "volume": 31988.0}, {"date": "2023-06-13", "close": 16.91, "volume": 27434.0}, {"date": "2023-06-14", "close": 16.55, "volume": 18727.0}, {"date": "2023-06-15", "close": 17.08, "volume": 20897.0}, {"date": "2023-06-16", "close": 17.06, "volume": 49285.0}, {"date": "2023-06-20", "close": 16.93, "volume": 15683.0}, {"date": "2023-06-21", "close": 16.77, "volume": 24086.0}, {"date": "2023-06-22", "close": 16.81, "volume": 23717.0}, {"date": "2023-06-23", "close": 17.19, "volume": 132654.0}, {"date": "2023-06-26", "close": 17.0, "volume": 37857.0}, {"date": "2023-06-27", "close": 16.97, "volume": 52033.0}, {"date": "2023-06-28", "close": 16.96, "volume": 19383.0}, {"date": "2023-06-29", "close": 17.4, "volume": 19815.0}, {"date": "2023-06-30", "close": 17.4, "volume": 31075.0}, {"date": "2023-07-03", "close": 17.41, "volume": 13767.0}, {"date": "2023-07-05", "close": 17.35, "volume": 59273.0}, {"date": "2023-07-06", "close": 16.75, "volume": 48481.0}, {"date": "2023-07-07", "close": 17.05, "volume": 64342.0}, {"date": "2023-07-10", "close": 16.9, "volume": 15686.0}, {"date": "2023-07-11", "close": 17.23, "volume": 22367.0}, {"date": "2023-07-12", "close": 17.24, "volume": 19440.0}, {"date": "2023-07-13", "close": 17.27, "volume": 10370.0}, {"date": "2023-07-14", "close": 16.9, "volume": 15211.0}, {"date": "2023-07-17", "close": 17.51, "volume": 22361.0}, {"date": "2023-07-18", "close": 18.16, "volume": 16470.0}, {"date": "2023-07-19", "close": 18.56, "volume": 22247.0}, {"date": "2023-07-20", "close": 18.74, "volume": 17660.0}, {"date": "2023-07-21", "close": 18.82, "volume": 39469.0}, {"date": "2023-07-24", "close": 18.97, "volume": 35003.0}, {"date": "2023-07-25", "close": 18.85, "volume": 12789.0}, {"date": "2023-07-26", "close": 19.71, "volume": 31190.0}, {"date": "2023-07-27", "close": 19.46, "volume": 21638.0}, {"date": "2023-07-28", "close": 19.0, "volume": 29666.0}, {"date": "2023-07-31", "close": 18.24, "volume": 36281.0}, {"date": "2023-08-01", "close": 18.26, "volume": 29663.0}, {"date": "2023-08-02", "close": 18.2, "volume": 54475.0}, {"date": "2023-08-03", "close": 18.45, "volume": 24029.0}, {"date": "2023-08-04", "close": 18.48, "volume": 15594.0}, {"date": "2023-08-07", "close": 18.63, "volume": 12121.0}, {"date": "2023-08-08", "close": 18.8, "volume": 14661.0}, {"date": "2023-08-09", "close": 18.38, "volume": 23415.0}, {"date": "2023-08-10", "close": 18.22, "volume": 18257.0}, {"date": "2023-08-11", "close": 18.25, "volume": 37410.0}, {"date": "2023-08-14", "close": 17.95, "volume": 11044.0}, {"date": "2023-08-15", "close": 17.65, "volume": 14893.0}, {"date": "2023-08-16", "close": 17.65, "volume": 21992.0}, {"date": "2023-08-17", "close": 17.66, "volume": 14346.0}, {"date": "2023-08-18", "close": 17.63, "volume": 20574.0}, {"date": "2023-08-21", "close": 17.39, "volume": 28873.0}, {"date": "2023-08-22", "close": 16.94, "volume": 52702.0}, {"date": "2023-08-23", "close": 17.17, "volume": 26259.0}, {"date": "2023-08-24", "close": 17.34, "volume": 25191.0}, {"date": "2023-08-25", "close": 16.99, "volume": 14790.0}, {"date": "2023-08-28", "close": 16.875, "volume": 26503.0}, {"date": "2023-08-29", "close": 16.99, "volume": 15189.0}, {"date": "2023-08-30", "close": 16.95, "volume": 18872.0}, {"date": "2023-08-31", "close": 16.99, "volume": 19990.0}, {"date": "2023-09-01", "close": 17.205, "volume": 30493.0}, {"date": "2023-09-05", "close": 16.85, "volume": 16303.0}, {"date": "2023-09-06", "close": 16.32, "volume": 28575.0}, {"date": "2023-09-07", "close": 16.06, "volume": 73456.0}, {"date": "2023-09-08", "close": 16.24, "volume": 39590.0}, {"date": "2023-09-11", "close": 16.47, "volume": 15202.0}, {"date": "2023-09-12", "close": 16.49, "volume": 9479.0}, {"date": "2023-09-13", "close": 16.36, "volume": 14544.0}, {"date": "2023-09-14", "close": 16.71, "volume": 13617.0}, {"date": "2023-09-15", "close": 16.66, "volume": 71042.0}, {"date": "2023-09-18", "close": 16.54, "volume": 23641.0}, {"date": "2023-09-19", "close": 16.55, "volume": 19456.0}, {"date": "2023-09-20", "close": 16.27, "volume": 11830.0}, {"date": "2023-09-21", "close": 16.16, "volume": 25076.0}, {"date": "2023-09-22", "close": 15.94, "volume": 23871.0}, {"date": "2023-09-25", "close": 16.0, "volume": 12544.0}, {"date": "2023-09-26", "close": 15.61, "volume": 19521.0}, {"date": "2023-09-27", "close": 15.68, "volume": 11080.0}, {"date": "2023-09-28", "close": 15.6, "volume": 14056.0}, {"date": "2023-09-29", "close": 15.5, "volume": 17669.0}, {"date": "2023-10-02", "close": 15.49, "volume": 19902.0}, {"date": "2023-10-03", "close": 15.27, "volume": 13206.0}, {"date": "2023-10-04", "close": 15.77, "volume": 32123.0}, {"date": "2023-10-05", "close": 15.82, "volume": 23455.0}, {"date": "2023-10-06", "close": 15.78, "volume": 22859.0}, {"date": "2023-10-09", "close": 15.75, "volume": 15983.0}, {"date": "2023-10-10", "close": 15.63, "volume": 21945.0}, {"date": "2023-10-11", "close": 15.82, "volume": 9290.0}, {"date": "2023-10-12", "close": 15.61, "volume": 8805.0}, {"date": "2023-10-13", "close": 15.36, "volume": 8427.0}, {"date": "2023-10-16", "close": 15.54, "volume": 18271.0}, {"date": "2023-10-17", "close": 15.53, "volume": 19927.0}, {"date": "2023-10-18", "close": 15.28, "volume": 17227.0}, {"date": "2023-10-19", "close": 15.32, "volume": 15130.0}, {"date": "2023-10-20", "close": 15.03, "volume": 21073.0}, {"date": "2023-10-23", "close": 15.08, "volume": 17098.0}, {"date": "2023-10-24", "close": 15.14, "volume": 19267.0}, {"date": "2023-10-25", "close": 15.05, "volume": 18844.0}, {"date": "2023-10-26", "close": 15.44, "volume": 11100.0}, {"date": "2023-10-27", "close": 14.69, "volume": 29027.0}, {"date": "2023-10-30", "close": 14.9, "volume": 51726.0}, {"date": "2023-10-31", "close": 14.58, "volume": 20004.0}, {"date": "2023-11-01", "close": 14.52, "volume": 25121.0}, {"date": "2023-11-02", "close": 14.73, "volume": 60249.0}, {"date": "2023-11-03", "close": 15.07, "volume": 50677.0}, {"date": "2023-11-06", "close": 14.82, "volume": 21480.0}, {"date": "2023-11-07", "close": 14.77, "volume": 25358.0}, {"date": "2023-11-08", "close": 14.86, "volume": 21198.0}, {"date": "2023-11-09", "close": 14.58, "volume": 24147.0}, {"date": "2023-11-10", "close": 14.54, "volume": 41644.0}, {"date": "2023-11-13", "close": 14.53, "volume": 20140.0}, {"date": "2023-11-14", "close": 15.74, "volume": 72069.0}, {"date": "2023-11-15", "close": 15.98, "volume": 31337.0}, {"date": "2023-11-16", "close": 15.86, "volume": 26550.0}, {"date": "2023-11-17", "close": 15.7, "volume": 35801.0}, {"date": "2023-11-20", "close": 15.58, "volume": 19015.0}, {"date": "2023-11-21", "close": 15.36, "volume": 23041.0}, {"date": "2023-11-22", "close": 15.38, "volume": 17420.0}, {"date": "2023-11-24", "close": 15.42, "volume": 7814.0}, {"date": "2023-11-27", "close": 15.37, "volume": 17228.0}, {"date": "2023-11-28", "close": 15.01, "volume": 17483.0}, {"date": "2023-11-29", "close": 15.36, "volume": 65161.0}, {"date": "2023-11-30", "close": 15.65, "volume": 33847.0}, {"date": "2023-12-01", "close": 16.32, "volume": 59838.0}, {"date": "2023-12-04", "close": 16.87, "volume": 25195.0}, {"date": "2023-12-05", "close": 16.41, "volume": 25350.0}, {"date": "2023-12-06", "close": 16.45, "volume": 46674.0}, {"date": "2023-12-07", "close": 16.52, "volume": 38977.0}, {"date": "2023-12-08", "close": 16.55, "volume": 27542.0}, {"date": "2023-12-11", "close": 16.59, "volume": 30784.0}, {"date": "2023-12-12", "close": 16.39, "volume": 27541.0}, {"date": "2023-12-13", "close": 18.13, "volume": 122466.0}, {"date": "2023-12-14", "close": 18.35, "volume": 61587.0}, {"date": "2023-12-15", "close": 18.4, "volume": 135586.0}, {"date": "2023-12-18", "close": 18.14, "volume": 29648.0}, {"date": "2023-12-19", "close": 18.57, "volume": 32591.0}, {"date": "2023-12-20", "close": 18.32, "volume": 43592.0}, {"date": "2023-12-21", "close": 18.475, "volume": 22964.0}, {"date": "2023-12-22", "close": 18.69, "volume": 22633.0}, {"date": "2023-12-26", "close": 18.84, "volume": 23903.0}, {"date": "2023-12-27", "close": 18.73, "volume": 34664.0}, {"date": "2023-12-28", "close": 18.71, "volume": 17512.0}, {"date": "2023-12-29", "close": 18.44, "volume": 16977.0}, {"date": "2024-01-02", "close": 18.38, "volume": 26672.0}, {"date": "2024-01-03", "close": 17.86, "volume": 28079.0}, {"date": "2024-01-04", "close": 17.92, "volume": 24663.0}, {"date": "2024-01-05", "close": 17.97, "volume": 66250.0}, {"date": "2024-01-08", "close": 17.93, "volume": 11225.0}, {"date": "2024-01-09", "close": 17.42, "volume": 24432.0}, {"date": "2024-01-10", "close": 17.33, "volume": 20447.0}, {"date": "2024-01-11", "close": 17.09, "volume": 28529.0}, {"date": "2024-01-12", "close": 17.05, "volume": 19462.0}, {"date": "2024-01-16", "close": 16.96, "volume": 26354.0}, {"date": "2024-01-17", "close": 16.76, "volume": 12013.0}, {"date": "2024-01-18", "close": 16.82, "volume": 19074.0}, {"date": "2024-01-19", "close": 17.31, "volume": 11834.0}, {"date": "2024-01-22", "close": 17.61, "volume": 26518.0}, {"date": "2024-01-23", "close": 17.26, "volume": 17149.0}, {"date": "2024-01-24", "close": 17.61, "volume": 15517.0}, {"date": "2024-01-25", "close": 17.92, "volume": 24566.0}, {"date": "2024-01-26", "close": 17.99, "volume": 12094.0}, {"date": "2024-01-29", "close": 17.85, "volume": 14369.0}, {"date": "2024-01-30", "close": 17.84, "volume": 9854.0}, {"date": "2024-01-31", "close": 17.09, "volume": 22093.0}, {"date": "2024-02-01", "close": 16.76, "volume": 19753.0}, {"date": "2024-02-02", "close": 16.27, "volume": 21799.0}, {"date": "2024-02-05", "close": 15.96, "volume": 22619.0}, {"date": "2024-02-06", "close": 16.12, "volume": 60294.0}, {"date": "2024-02-07", "close": 16.04, "volume": 24035.0}, {"date": "2024-02-08", "close": 16.29, "volume": 27325.0}, {"date": "2024-02-09", "close": 15.97, "volume": 23671.0}, {"date": "2024-02-12", "close": 15.91, "volume": 31591.0}, {"date": "2024-02-13", "close": 14.92, "volume": 40392.0}, {"date": "2024-02-14", "close": 15.21, "volume": 25440.0}, {"date": "2024-02-15", "close": 15.71, "volume": 35503.0}, {"date": "2024-02-16", "close": 15.7, "volume": 54130.0}, {"date": "2024-02-20", "close": 15.51, "volume": 32654.0}, {"date": "2024-02-21", "close": 15.35, "volume": 27854.0}, {"date": "2024-02-22", "close": 15.27, "volume": 41210.0}, {"date": "2024-02-23", "close": 15.1, "volume": 12184.0}, {"date": "2024-02-26", "close": 15.01, "volume": 22111.0}, {"date": "2024-02-27", "close": 15.12, "volume": 13162.0}, {"date": "2024-02-28", "close": 14.84, "volume": 19888.0}, {"date": "2024-02-29", "close": 15.02, "volume": 21189.0}, {"date": "2024-03-01", "close": 15.0, "volume": 29943.0}, {"date": "2024-03-04", "close": 14.82, "volume": 13604.0}, {"date": "2024-03-05", "close": 14.7, "volume": 16209.0}, {"date": "2024-03-06", "close": 14.83, "volume": 35809.0}, {"date": "2024-03-07", "close": 14.81, "volume": 23736.0}, {"date": "2024-03-08", "close": 14.795, "volume": 16846.0}, {"date": "2024-03-11", "close": 14.88, "volume": 18252.0}, {"date": "2024-03-12", "close": 14.65, "volume": 26983.0}, {"date": "2024-03-13", "close": 14.7, "volume": 38414.0}, {"date": "2024-03-14", "close": 14.3, "volume": 38047.0}, {"date": "2024-03-15", "close": 14.88, "volume": 85788.0}, {"date": "2024-03-18", "close": 14.66, "volume": 30120.0}, {"date": "2024-03-19", "close": 14.65, "volume": 36950.0}, {"date": "2024-03-20", "close": 14.9, "volume": 56505.0}, {"date": "2024-03-21", "close": 15.44, "volume": 77483.0}, {"date": "2024-03-22", "close": 15.05, "volume": 19632.0}, {"date": "2024-03-25", "close": 15.12, "volume": 19019.0}, {"date": "2024-03-26", "close": 14.92, "volume": 40919.0}, {"date": "2024-03-27", "close": 15.24, "volume": 38323.0}, {"date": "2024-03-28", "close": 15.38, "volume": 33289.0}, {"date": "2024-04-01", "close": 14.88, "volume": 28628.0}, {"date": "2024-04-02", "close": 14.65, "volume": 47711.0}, {"date": "2024-04-03", "close": 14.99, "volume": 30580.0}, {"date": "2024-04-04", "close": 15.23, "volume": 28768.0}, {"date": "2024-04-05", "close": 15.02, "volume": 17314.0}, {"date": "2024-04-08", "close": 14.93, "volume": 13519.0}, {"date": "2024-04-09", "close": 14.76, "volume": 22200.0}, {"date": "2024-04-10", "close": 14.45, "volume": 48919.0}, {"date": "2024-04-11", "close": 14.33, "volume": 23180.0}, {"date": "2024-04-12", "close": 14.34, "volume": 21868.0}, {"date": "2024-04-15", "close": 14.56, "volume": 19866.0}, {"date": "2024-04-16", "close": 14.5, "volume": 26609.0}, {"date": "2024-04-17", "close": 14.29, "volume": 14319.0}, {"date": "2024-04-18", "close": 14.31, "volume": 26692.0}, {"date": "2024-04-19", "close": 15.02, "volume": 29743.0}, {"date": "2024-04-22", "close": 15.24, "volume": 20354.0}, {"date": "2024-04-23", "close": 15.14, "volume": 19024.0}, {"date": "2024-04-24", "close": 15.35, "volume": 19260.0}, {"date": "2024-04-25", "close": 15.12, "volume": 22743.0}, {"date": "2024-04-26", "close": 14.85, "volume": 15593.0}, {"date": "2024-04-29", "close": 14.78, "volume": 67487.0}, {"date": "2024-04-30", "close": 14.28, "volume": 57183.0}, {"date": "2024-05-01", "close": 14.28, "volume": 33934.0}, {"date": "2024-05-02", "close": 14.27, "volume": 36738.0}, {"date": "2024-05-03", "close": 14.22, "volume": 30003.0}, {"date": "2024-05-06", "close": 14.23, "volume": 50984.0}, {"date": "2024-05-07", "close": 13.81, "volume": 54749.0}, {"date": "2024-05-08", "close": 14.49, "volume": 53617.0}, {"date": "2024-05-09", "close": 14.81, "volume": 64849.0}, {"date": "2024-05-10", "close": 14.83, "volume": 41363.0}, {"date": "2024-05-13", "close": 14.56, "volume": 38428.0}, {"date": "2024-05-14", "close": 14.65, "volume": 17574.0}, {"date": "2024-05-15", "close": 14.73, "volume": 14400.0}, {"date": "2024-05-16", "close": 14.65, "volume": 29096.0}, {"date": "2024-05-17", "close": 15.07, "volume": 40535.0}, {"date": "2024-05-20", "close": 14.54, "volume": 19918.0}, {"date": "2024-05-21", "close": 14.72, "volume": 10867.0}, {"date": "2024-05-22", "close": 15.52, "volume": 45081.0}, {"date": "2024-05-23", "close": 14.8, "volume": 51408.0}, {"date": "2024-05-24", "close": 14.7, "volume": 20510.0}, {"date": "2024-05-28", "close": 14.36, "volume": 31298.0}, {"date": "2024-05-29", "close": 14.2, "volume": 32711.0}, {"date": "2024-05-30", "close": 14.32, "volume": 13615.0}, {"date": "2024-05-31", "close": 14.33, "volume": 24983.0}, {"date": "2024-06-03", "close": 14.25, "volume": 27608.0}, {"date": "2024-06-04", "close": 14.2, "volume": 16640.0}, {"date": "2024-06-05", "close": 14.18, "volume": 29935.0}, {"date": "2024-06-06", "close": 14.17, "volume": 34834.0}, {"date": "2024-06-07", "close": 14.11, "volume": 39343.0}, {"date": "2024-06-10", "close": 14.02, "volume": 40799.0}, {"date": "2024-06-11", "close": 13.99, "volume": 24012.0}, {"date": "2024-06-12", "close": 13.99, "volume": 48569.0}, {"date": "2024-06-13", "close": 13.86, "volume": 21154.0}, {"date": "2024-06-14", "close": 13.8, "volume": 33246.0}, {"date": "2024-06-17", "close": 13.84, "volume": 56179.0}, {"date": "2024-06-18", "close": 13.85, "volume": 75299.0}, {"date": "2024-06-20", "close": 13.9, "volume": 30518.0}, {"date": "2024-06-21", "close": 14.1, "volume": 89055.0}, {"date": "2024-06-24", "close": 14.26, "volume": 25324.0}, {"date": "2024-06-25", "close": 14.07, "volume": 23369.0}, {"date": "2024-06-26", "close": 14.46, "volume": 36398.0}, {"date": "2024-06-27", "close": 14.64, "volume": 25295.0}, {"date": "2024-06-28", "close": 15.49, "volume": 191985.0}, {"date": "2024-07-01", "close": 14.85, "volume": 61604.0}, {"date": "2024-07-02", "close": 15.1, "volume": 25084.0}, {"date": "2024-07-03", "close": 14.8, "volume": 17118.0}, {"date": "2024-07-05", "close": 14.36, "volume": 67955.0}, {"date": "2024-07-08", "close": 14.57, "volume": 19447.0}, {"date": "2024-07-09", "close": 14.6, "volume": 25439.0}, {"date": "2024-07-10", "close": 14.95, "volume": 12013.0}, {"date": "2024-07-11", "close": 15.49, "volume": 73333.0}, {"date": "2024-07-12", "close": 15.6, "volume": 71443.0}, {"date": "2024-07-15", "close": 16.64, "volume": 72464.0}, {"date": "2024-07-16", "close": 17.51, "volume": 62252.0}, {"date": "2024-07-17", "close": 18.15, "volume": 66043.0}, {"date": "2024-07-18", "close": 17.68, "volume": 64734.0}, {"date": "2024-07-19", "close": 17.63, "volume": 31130.0}, {"date": "2024-07-22", "close": 18.31, "volume": 104365.0}, {"date": "2024-07-23", "close": 18.02, "volume": 47340.0}, {"date": "2024-07-24", "close": 18.02, "volume": 47230.0}, {"date": "2024-07-25", "close": 18.74, "volume": 47329.0}, {"date": "2024-07-26", "close": 18.98, "volume": 76387.0}, {"date": "2024-07-29", "close": 17.45, "volume": 48492.0}, {"date": "2024-07-30", "close": 18.15, "volume": 50610.0}, {"date": "2024-07-31", "close": 17.95, "volume": 81162.0}, {"date": "2024-08-01", "close": 16.88, "volume": 44487.0}, {"date": "2024-08-02", "close": 16.3, "volume": 69308.0}, {"date": "2024-08-05", "close": 15.6, "volume": 55394.0}, {"date": "2024-08-06", "close": 15.63, "volume": 92790.0}, {"date": "2024-08-07", "close": 15.49, "volume": 34454.0}, {"date": "2024-08-08", "close": 15.67, "volume": 24890.0}, {"date": "2024-08-09", "close": 15.55, "volume": 21542.0}, {"date": "2024-08-12", "close": 15.52, "volume": 74245.0}, {"date": "2024-08-13", "close": 15.89, "volume": 34209.0}, {"date": "2024-08-14", "close": 15.95, "volume": 38625.0}, {"date": "2024-08-15", "close": 16.2, "volume": 46057.0}, {"date": "2024-08-16", "close": 16.31, "volume": 41042.0}, {"date": "2024-08-19", "close": 16.5, "volume": 33848.0}, {"date": "2024-08-20", "close": 16.33, "volume": 46529.0}, {"date": "2024-08-21", "close": 16.49, "volume": 19162.0}, {"date": "2024-08-22", "close": 16.35, "volume": 24088.0}, {"date": "2024-08-23", "close": 16.94, "volume": 62782.0}, {"date": "2024-08-26", "close": 16.8, "volume": 101183.0}, {"date": "2024-08-27", "close": 16.7, "volume": 48045.0}, {"date": "2024-08-28", "close": 16.71, "volume": 71822.0}, {"date": "2024-08-29", "close": 16.98, "volume": 48565.0}, {"date": "2024-08-30", "close": 16.97, "volume": 31253.0}, {"date": "2024-09-03", "close": 17.22, "volume": 45172.0}, {"date": "2024-09-04", "close": 16.9, "volume": 29040.0}, {"date": "2024-09-05", "close": 16.75, "volume": 45368.0}, {"date": "2024-09-06", "close": 16.57, "volume": 43376.0}, {"date": "2024-09-09", "close": 16.65, "volume": 29120.0}, {"date": "2024-09-10", "close": 16.56, "volume": 42181.0}, {"date": "2024-09-11", "close": 16.52, "volume": 38591.0}, {"date": "2024-09-12", "close": 16.61, "volume": 55761.0}, {"date": "2024-09-13", "close": 17.41, "volume": 83283.0}, {"date": "2024-09-16", "close": 17.55, "volume": 34846.0}, {"date": "2024-09-17", "close": 17.56, "volume": 37114.0}, {"date": "2024-09-18", "close": 17.7, "volume": 34190.0}, {"date": "2024-09-19", "close": 18.11, "volume": 40949.0}, {"date": "2024-09-20", "close": 17.79, "volume": 146114.0}, {"date": "2024-09-23", "close": 17.82, "volume": 35547.0}, {"date": "2024-09-24", "close": 17.75, "volume": 39949.0}, {"date": "2024-09-25", "close": 17.29, "volume": 38248.0}, {"date": "2024-09-26", "close": 17.68, "volume": 43744.0}, {"date": "2024-09-27", "close": 17.75, "volume": 60989.0}, {"date": "2024-09-30", "close": 17.82, "volume": 21031.0}, {"date": "2024-10-01", "close": 17.51, "volume": 50038.0}, {"date": "2024-10-02", "close": 17.51, "volume": 27559.0}, {"date": "2024-10-03", "close": 17.6, "volume": 43062.0}, {"date": "2024-10-04", "close": 17.71, "volume": 49816.0}, {"date": "2024-10-07", "close": 17.65, "volume": 52395.0}, {"date": "2024-10-08", "close": 17.32, "volume": 45824.0}, {"date": "2024-10-09", "close": 17.33, "volume": 53790.0}, {"date": "2024-10-10", "close": 17.47, "volume": 42495.0}, {"date": "2024-10-11", "close": 17.75, "volume": 19795.0}, {"date": "2024-10-14", "close": 17.98, "volume": 58542.0}, {"date": "2024-10-15", "close": 18.15, "volume": 69007.0}, {"date": "2024-10-16", "close": 18.35, "volume": 43034.0}, {"date": "2024-10-17", "close": 18.51, "volume": 42347.0}, {"date": "2024-10-18", "close": 18.31, "volume": 27964.0}, {"date": "2024-10-21", "close": 17.79, "volume": 34333.0}, {"date": "2024-10-22", "close": 18.14, "volume": 26336.0}, {"date": "2024-10-23", "close": 18.22, "volume": 20698.0}, {"date": "2024-10-24", "close": 18.02, "volume": 68829.0}, {"date": "2024-10-25", "close": 17.84, "volume": 31058.0}, {"date": "2024-10-28", "close": 18.5, "volume": 34087.0}, {"date": "2024-10-29", "close": 18.74, "volume": 49467.0}, {"date": "2024-10-30", "close": 20.25, "volume": 124521.0}, {"date": "2024-10-31", "close": 20.37, "volume": 59154.0}, {"date": "2024-11-01", "close": 20.36, "volume": 36003.0}, {"date": "2024-11-04", "close": 20.36, "volume": 66673.0}, {"date": "2024-11-05", "close": 20.92, "volume": 85283.0}, {"date": "2024-11-06", "close": 22.55, "volume": 209430.0}, {"date": "2024-11-07", "close": 21.99, "volume": 115410.0}, {"date": "2024-11-08", "close": 22.74, "volume": 89465.0}, {"date": "2024-11-11", "close": 23.25, "volume": 70802.0}, {"date": "2024-11-12", "close": 23.2, "volume": 78549.0}, {"date": "2024-11-13", "close": 22.77, "volume": 42536.0}, {"date": "2024-11-14", "close": 22.73, "volume": 83272.0}, {"date": "2024-11-15", "close": 22.29, "volume": 87129.0}, {"date": "2024-11-18", "close": 22.32, "volume": 46565.0}, {"date": "2024-11-19", "close": 22.29, "volume": 59964.0}, {"date": "2024-11-20", "close": 22.36, "volume": 62962.0}, {"date": "2024-11-21", "close": 22.54, "volume": 28916.0}, {"date": "2024-11-22", "close": 22.9, "volume": 62775.0}, {"date": "2024-11-25", "close": 23.23, "volume": 61007.0}, {"date": "2024-11-26", "close": 22.8, "volume": 53883.0}, {"date": "2024-11-27", "close": 22.81, "volume": 31300.0}, {"date": "2024-11-29", "close": 22.88, "volume": 25156.0}, {"date": "2024-12-02", "close": 22.82, "volume": 70770.0}, {"date": "2024-12-03", "close": 22.75, "volume": 38508.0}, {"date": "2024-12-04", "close": 22.87, "volume": 47757.0}, {"date": "2024-12-05", "close": 22.94, "volume": 46991.0}, {"date": "2024-12-06", "close": 22.61, "volume": 29496.0}, {"date": "2024-12-09", "close": 22.44, "volume": 68682.0}, {"date": "2024-12-10", "close": 22.6, "volume": 79799.0}, {"date": "2024-12-11", "close": 22.67, "volume": 124720.0}, {"date": "2024-12-12", "close": 22.53, "volume": 39265.0}, {"date": "2024-12-13", "close": 22.43, "volume": 33889.0}, {"date": "2024-12-16", "close": 22.8, "volume": 57954.0}, {"date": "2024-12-17", "close": 22.49, "volume": 76616.0}, {"date": "2024-12-18", "close": 21.21, "volume": 121710.0}, {"date": "2024-12-19", "close": 20.77, "volume": 35177.0}, {"date": "2024-12-20", "close": 21.33, "volume": 167036.0}, {"date": "2024-12-23", "close": 21.17, "volume": 44309.0}, {"date": "2024-12-24", "close": 21.47, "volume": 20087.0}, {"date": "2024-12-26", "close": 21.48, "volume": 23842.0}, {"date": "2024-12-27", "close": 21.11, "volume": 33735.0}, {"date": "2024-12-30", "close": 21.08, "volume": 48741.0}, {"date": "2024-12-31", "close": 21.04, "volume": 44835.0}, {"date": "2025-01-02", "close": 20.39, "volume": 31315.0}, {"date": "2025-01-03", "close": 20.8, "volume": 28323.0}, {"date": "2025-01-06", "close": 19.96, "volume": 46192.0}, {"date": "2025-01-07", "close": 20.05, "volume": 35996.0}, {"date": "2025-01-08", "close": 19.43, "volume": 143331.0}, {"date": "2025-01-10", "close": 18.97, "volume": 53145.0}, {"date": "2025-01-13", "close": 19.55, "volume": 37034.0}, {"date": "2025-01-14", "close": 20.06, "volume": 28404.0}, {"date": "2025-01-15", "close": 20.45, "volume": 41021.0}, {"date": "2025-01-16", "close": 20.49, "volume": 44111.0}, {"date": "2025-01-17", "close": 20.88, "volume": 54639.0}, {"date": "2025-01-21", "close": 21.3, "volume": 57303.0}, {"date": "2025-01-22", "close": 21.06, "volume": 35596.0}, {"date": "2025-01-23", "close": 21.19, "volume": 63709.0}, {"date": "2025-01-24", "close": 21.23, "volume": 28549.0}, {"date": "2025-01-27", "close": 21.62, "volume": 34467.0}, {"date": "2025-01-28", "close": 21.46, "volume": 59425.0}, {"date": "2025-01-29", "close": 21.51, "volume": 27782.0}, {"date": "2025-01-30", "close": 21.39, "volume": 42332.0}, {"date": "2025-01-31", "close": 22.06, "volume": 95234.0}, {"date": "2025-02-03", "close": 20.9, "volume": 68508.0}, {"date": "2025-02-04", "close": 21.08, "volume": 59823.0}, {"date": "2025-02-05", "close": 21.22, "volume": 59532.0}, {"date": "2025-02-06", "close": 21.44, "volume": 74703.0}, {"date": "2025-02-07", "close": 21.46, "volume": 91276.0}, {"date": "2025-02-10", "close": 21.76, "volume": 54771.0}, {"date": "2025-02-11", "close": 21.89, "volume": 27456.0}, {"date": "2025-02-12", "close": 21.37, "volume": 30580.0}, {"date": "2025-02-13", "close": 21.47, "volume": 24044.0}, {"date": "2025-02-14", "close": 21.13, "volume": 35956.0}, {"date": "2025-02-18", "close": 21.43, "volume": 28511.0}, {"date": "2025-02-19", "close": 21.23, "volume": 29075.0}, {"date": "2025-02-20", "close": 21.03, "volume": 38174.0}, {"date": "2025-02-21", "close": 20.65, "volume": 45311.0}, {"date": "2025-02-24", "close": 20.64, "volume": 44762.0}, {"date": "2025-02-25", "close": 20.83, "volume": 39192.0}, {"date": "2025-02-26", "close": 20.67, "volume": 26650.0}, {"date": "2025-02-27", "close": 20.59, "volume": 19167.0}, {"date": "2025-02-28", "close": 20.61, "volume": 42632.0}, {"date": "2025-03-03", "close": 20.85, "volume": 34932.0}, {"date": "2025-03-04", "close": 20.04, "volume": 29822.0}, {"date": "2025-03-05", "close": 19.77, "volume": 29404.0}, {"date": "2025-03-06", "close": 19.67, "volume": 31156.0}, {"date": "2025-03-07", "close": 19.78, "volume": 35469.0}, {"date": "2025-03-10", "close": 19.08, "volume": 45808.0}, {"date": "2025-03-11", "close": 18.84, "volume": 53455.0}, {"date": "2025-03-12", "close": 19.17, "volume": 35569.0}, {"date": "2025-03-13", "close": 19.19, "volume": 22129.0}, {"date": "2025-03-14", "close": 19.36, "volume": 32622.0}, {"date": "2025-03-17", "close": 19.68, "volume": 26466.0}, {"date": "2025-03-18", "close": 19.59, "volume": 38428.0}, {"date": "2025-03-19", "close": 19.92, "volume": 22509.0}, {"date": "2025-03-20", "close": 19.64, "volume": 30254.0}, {"date": "2025-03-21", "close": 19.53, "volume": 72613.0}, {"date": "2025-03-24", "close": 19.83, "volume": 19990.0}, {"date": "2025-03-25", "close": 19.4, "volume": 27058.0}, {"date": "2025-03-26", "close": 19.72, "volume": 25507.0}, {"date": "2025-03-27", "close": 19.92, "volume": 29149.0}, {"date": "2025-03-28", "close": 19.47, "volume": 33529.0}, {"date": "2025-03-31", "close": 19.54, "volume": 89386.0}, {"date": "2025-04-01", "close": 19.62, "volume": 37073.0}, {"date": "2025-04-02", "close": 19.85, "volume": 34810.0}, {"date": "2025-04-03", "close": 18.56, "volume": 56347.0}, {"date": "2025-04-04", "close": 18.51, "volume": 52804.0}, {"date": "2025-04-07", "close": 19.19, "volume": 48353.0}, {"date": "2025-04-08", "close": 19.0, "volume": 55569.0}, {"date": "2025-04-09", "close": 19.63, "volume": 50910.0}, {"date": "2025-04-10", "close": 18.85, "volume": 56641.0}, {"date": "2025-04-11", "close": 18.44, "volume": 37551.0}, {"date": "2025-04-14", "close": 18.92, "volume": 45123.0}, {"date": "2025-04-15", "close": 19.49, "volume": 32945.0}, {"date": "2025-04-16", "close": 19.49, "volume": 39144.0}, {"date": "2025-04-17", "close": 19.86, "volume": 39714.0}, {"date": "2025-04-21", "close": 19.93, "volume": 42330.0}, {"date": "2025-04-22", "close": 20.55, "volume": 23744.0}, {"date": "2025-04-23", "close": 20.78, "volume": 27507.0}, {"date": "2025-04-24", "close": 20.85, "volume": 25037.0}, {"date": "2025-04-25", "close": 21.06, "volume": 23647.0}, {"date": "2025-04-28", "close": 22.27, "volume": 91869.0}, {"date": "2025-04-29", "close": 22.54, "volume": 48848.0}, {"date": "2025-04-30", "close": 22.51, "volume": 44586.0}, {"date": "2025-05-01", "close": 22.37, "volume": 45257.0}, {"date": "2025-05-02", "close": 23.0, "volume": 38771.0}, {"date": "2025-05-05", "close": 22.93, "volume": 48935.0}, {"date": "2025-05-06", "close": 22.33, "volume": 37516.0}, {"date": "2025-05-07", "close": 22.79, "volume": 46704.0}, {"date": "2025-05-08", "close": 22.95, "volume": 31586.0}, {"date": "2025-05-09", "close": 22.53, "volume": 25908.0}, {"date": "2025-05-12", "close": 23.14, "volume": 51451.0}, {"date": "2025-05-13", "close": 23.37, "volume": 34381.0}, {"date": "2025-05-14", "close": 23.2, "volume": 37730.0}, {"date": "2025-05-15", "close": 23.76, "volume": 24470.0}, {"date": "2025-05-16", "close": 23.21, "volume": 38208.0}, {"date": "2025-05-19", "close": 23.63, "volume": 28144.0}, {"date": "2025-05-20", "close": 23.5, "volume": 37554.0}, {"date": "2025-05-21", "close": 22.66, "volume": 37439.0}, {"date": "2025-05-22", "close": 22.33, "volume": 39019.0}, {"date": "2025-05-23", "close": 22.05, "volume": 35319.0}, {"date": "2025-05-27", "close": 22.65, "volume": 25994.0}, {"date": "2025-05-28", "close": 22.93, "volume": 107004.0}, {"date": "2025-05-29", "close": 23.08, "volume": 42573.0}, {"date": "2025-05-30", "close": 22.55, "volume": 27349.0}, {"date": "2025-06-02", "close": 21.85, "volume": 40788.0}, {"date": "2025-06-03", "close": 21.93, "volume": 19649.0}, {"date": "2025-06-04", "close": 21.92, "volume": 22361.0}, {"date": "2025-06-05", "close": 21.76, "volume": 26760.0}, {"date": "2025-06-06", "close": 22.34, "volume": 19333.0}, {"date": "2025-06-09", "close": 21.99, "volume": 36423.0}, {"date": "2025-06-10", "close": 22.42, "volume": 17554.0}, {"date": "2025-06-11", "close": 22.6, "volume": 24106.0}, {"date": "2025-06-12", "close": 22.82, "volume": 38554.0}, {"date": "2025-06-13", "close": 22.06, "volume": 33845.0}, {"date": "2025-06-16", "close": 22.12, "volume": 29186.0}, {"date": "2025-06-17", "close": 21.95, "volume": 26040.0}, {"date": "2025-06-18", "close": 21.96, "volume": 34157.0}, {"date": "2025-06-20", "close": 21.86, "volume": 74963.0}, {"date": "2025-06-23", "close": 22.41, "volume": 44699.0}, {"date": "2025-06-24", "close": 22.595, "volume": 18319.0}, {"date": "2025-06-25", "close": 22.325, "volume": 102662.0}, {"date": "2025-06-26", "close": 23.17, "volume": 277647.0}, {"date": "2025-06-27", "close": 23.72, "volume": 321619.0}, {"date": "2025-06-30", "close": 23.2, "volume": 66502.0}, {"date": "2025-07-01", "close": 23.62, "volume": 75670.0}, {"date": "2025-07-02", "close": 24.78, "volume": 110041.0}, {"date": "2025-07-03", "close": 25.08, "volume": 47153.0}, {"date": "2025-07-07", "close": 24.62, "volume": 56864.0}, {"date": "2025-07-08", "close": 24.93, "volume": 37614.0}, {"date": "2025-07-09", "close": 24.72, "volume": 20223.0}, {"date": "2025-07-10", "close": 24.82, "volume": 48238.0}, {"date": "2025-07-11", "close": 21.43, "volume": 466484.0}, {"date": "2025-07-14", "close": 21.74, "volume": 105342.0}, {"date": "2025-07-15", "close": 21.39, "volume": 122454.0}, {"date": "2025-07-16", "close": 21.58, "volume": 80636.0}, {"date": "2025-07-17", "close": 21.45, "volume": 88162.0}, {"date": "2025-07-18", "close": 21.32, "volume": 45808.0}, {"date": "2025-07-21", "close": 21.27, "volume": 124723.0}, {"date": "2025-07-22", "close": 21.26, "volume": 62599.0}, {"date": "2025-07-23", "close": 21.4, "volume": 53182.0}, {"date": "2025-07-24", "close": 20.9, "volume": 176515.0}, {"date": "2025-07-25", "close": 20.19, "volume": 92826.0}, {"date": "2025-07-28", "close": 20.175, "volume": 109413.0}, {"date": "2025-07-29", "close": 20.1, "volume": 89636.0}, {"date": "2025-07-30", "close": 19.73, "volume": 194702.0}, {"date": "2025-07-31", "close": 19.47, "volume": 145420.0}, {"date": "2025-08-01", "close": 19.35, "volume": 167213.0}, {"date": "2025-08-04", "close": 19.47, "volume": 96062.0}, {"date": "2025-08-05", "close": 19.34, "volume": 276006.0}, {"date": "2025-08-06", "close": 19.37, "volume": 87408.0}, {"date": "2025-08-07", "close": 19.28, "volume": 70038.0}, {"date": "2025-08-08", "close": 19.34, "volume": 88147.0}, {"date": "2025-08-11", "close": 19.7, "volume": 53770.0}, {"date": "2025-08-12", "close": 20.49, "volume": 69248.0}, {"date": "2025-08-13", "close": 20.61, "volume": 61476.0}, {"date": "2025-08-14", "close": 20.32, "volume": 64955.0}, {"date": "2025-08-15", "close": 20.01, "volume": 93891.0}, {"date": "2025-08-18", "close": 19.89, "volume": 109629.0}, {"date": "2025-08-19", "close": 19.91, "volume": 94365.0}, {"date": "2025-08-20", "close": 20.08, "volume": 50202.0}, {"date": "2025-08-21", "close": 19.89, "volume": 83380.0}, {"date": "2025-08-22", "close": 20.89, "volume": 117046.0}, {"date": "2025-08-25", "close": 20.57, "volume": 91709.0}, {"date": "2025-08-26", "close": 21.0, "volume": 78482.0}, {"date": "2025-08-27", "close": 20.88, "volume": 64355.0}, {"date": "2025-08-28", "close": 20.87, "volume": 61328.0}, {"date": "2025-08-29", "close": 21.19, "volume": 105177.0}, {"date": "2025-09-02", "close": 20.97, "volume": 100094.0}, {"date": "2025-09-03", "close": 20.75, "volume": 97734.0}, {"date": "2025-09-04", "close": 21.19, "volume": 49203.0}, {"date": "2025-09-05", "close": 21.02, "volume": 87558.0}, {"date": "2025-09-08", "close": 21.08, "volume": 59394.0}, {"date": "2025-09-09", "close": 21.01, "volume": 82579.0}, {"date": "2025-09-10", "close": 21.09, "volume": 77771.0}, {"date": "2025-09-11", "close": 21.06, "volume": 126433.0}, {"date": "2025-09-12", "close": 20.83, "volume": 56403.0}, {"date": "2025-09-15", "close": 20.85, "volume": 69736.0}, {"date": "2025-09-16", "close": 20.63, "volume": 90319.0}, {"date": "2025-09-17", "close": 20.79, "volume": 100815.0}, {"date": "2025-09-18", "close": 21.3, "volume": 78037.0}, {"date": "2025-09-19", "close": 20.79, "volume": 652739.0}, {"date": "2025-09-22", "close": 20.69, "volume": 119439.0}, {"date": "2025-09-23", "close": 20.72, "volume": 81148.0}, {"date": "2025-09-24", "close": 20.58, "volume": 61621.0}, {"date": "2025-09-25", "close": 20.59, "volume": 87861.0}, {"date": "2025-09-26", "close": 20.66, "volume": 82886.0}, {"date": "2025-09-29", "close": 20.33, "volume": 93106.0}, {"date": "2025-09-30", "close": 20.31, "volume": 85150.0}, {"date": "2025-10-01", "close": 20.18, "volume": 55925.0}, {"date": "2025-10-02", "close": 20.14, "volume": 77585.0}, {"date": "2025-10-03", "close": 20.45, "volume": 49260.0}, {"date": "2025-10-06", "close": 20.68, "volume": 86333.0}, {"date": "2025-10-07", "close": 20.9, "volume": 52972.0}, {"date": "2025-10-08", "close": 20.76, "volume": 72498.0}, {"date": "2025-10-09", "close": 20.74, "volume": 57966.0}, {"date": "2025-10-10", "close": 20.33, "volume": 124901.0}, {"date": "2025-10-13", "close": 20.55, "volume": 155489.0}, {"date": "2025-10-14", "close": 21.34, "volume": 210221.0}, {"date": "2025-10-15", "close": 20.97, "volume": 255935.0}, {"date": "2025-10-16", "close": 20.0, "volume": 174863.0}, {"date": "2025-10-17", "close": 19.97, "volume": 95546.0}, {"date": "2025-10-20", "close": 20.92, "volume": 136555.0}, {"date": "2025-10-21", "close": 20.78, "volume": 106226.0}, {"date": "2025-10-22", "close": 21.55, "volume": 120369.0}, {"date": "2025-10-23", "close": 21.28, "volume": 178731.0}, {"date": "2025-10-24", "close": 22.18, "volume": 165265.0}, {"date": "2025-10-27", "close": 21.97, "volume": 63628.0}, {"date": "2025-10-28", "close": 21.93, "volume": 58235.0}, {"date": "2025-10-29", "close": 21.65, "volume": 110703.0}, {"date": "2025-10-30", "close": 21.54, "volume": 52779.0}, {"date": "2025-10-31", "close": 21.53, "volume": 86635.0}, {"date": "2025-11-03", "close": 21.59, "volume": 44695.0}, {"date": "2025-11-04", "close": 21.36, "volume": 69770.0}, {"date": "2025-11-05", "close": 21.76, "volume": 44780.0}, {"date": "2025-11-06", "close": 21.87, "volume": 64026.0}, {"date": "2025-11-07", "close": 21.87, "volume": 55524.0}, {"date": "2025-11-10", "close": 21.98, "volume": 44573.0}, {"date": "2025-11-11", "close": 21.84, "volume": 31451.0}, {"date": "2025-11-12", "close": 21.905, "volume": 41814.0}, {"date": "2025-11-13", "close": 21.91, "volume": 59562.0}, {"date": "2025-11-14", "close": 21.92, "volume": 37005.0}, {"date": "2025-11-17", "close": 21.37, "volume": 99245.0}, {"date": "2025-11-18", "close": 21.18, "volume": 56066.0}, {"date": "2025-11-19", "close": 21.32, "volume": 101015.0}, {"date": "2025-11-20", "close": 21.47, "volume": 109895.0}, {"date": "2025-11-21", "close": 22.46, "volume": 98564.0}, {"date": "2025-11-24", "close": 22.29, "volume": 65228.0}, {"date": "2025-11-25", "close": 22.85, "volume": 110393.0}, {"date": "2025-11-26", "close": 22.8, "volume": 77240.0}, {"date": "2025-11-28", "close": 22.74, "volume": 45694.0}, {"date": "2025-12-01", "close": 22.85, "volume": 106481.0}, {"date": "2025-12-02", "close": 22.8, "volume": 62428.0}, {"date": "2025-12-03", "close": 23.26, "volume": 129645.0}, {"date": "2025-12-04", "close": 23.16, "volume": 72055.0}, {"date": "2025-12-05", "close": 23.14, "volume": 51126.0}, {"date": "2025-12-08", "close": 23.38, "volume": 41395.0}, {"date": "2025-12-09", "close": 23.42, "volume": 98156.0}, {"date": "2025-12-10", "close": 24.07, "volume": 230726.0}, {"date": "2025-12-11", "close": 24.18, "volume": 193547.0}, {"date": "2025-12-12", "close": 24.12, "volume": 156192.0}, {"date": "2025-12-15", "close": 24.44, "volume": 215198.0}, {"date": "2025-12-16", "close": 24.1, "volume": 174328.0}, {"date": "2025-12-17", "close": 24.27, "volume": 269716.0}, {"date": "2025-12-18", "close": 24.14, "volume": 167514.0}, {"date": "2025-12-19", "close": 23.91, "volume": 237520.0}, {"date": "2025-12-22", "close": 23.4, "volume": 100730.0}, {"date": "2025-12-23", "close": 22.98, "volume": 98643.0}, {"date": "2025-12-24", "close": 23.02, "volume": 52470.0}, {"date": "2025-12-26", "close": 23.03, "volume": 63141.0}, {"date": "2025-12-29", "close": 22.81, "volume": 65566.0}, {"date": "2025-12-30", "close": 22.61, "volume": 56891.0}, {"date": "2025-12-31", "close": 22.22, "volume": 83496.0}, {"date": "2026-01-02", "close": 21.88, "volume": 60979.0}, {"date": "2026-01-05", "close": 22.14, "volume": 134634.0}, {"date": "2026-01-06", "close": 22.31, "volume": 69860.0}, {"date": "2026-01-07", "close": 22.03, "volume": 44729.0}, {"date": "2026-01-08", "close": 22.57, "volume": 52257.0}, {"date": "2026-01-09", "close": 22.21, "volume": 71350.0}, {"date": "2026-01-12", "close": 22.16, "volume": 78458.0}, {"date": "2026-01-13", "close": 22.35, "volume": 123838.0}, {"date": "2026-01-14", "close": 22.63, "volume": 209357.0}, {"date": "2026-01-15", "close": 23.23, "volume": 109246.0}, {"date": "2026-01-16", "close": 22.69, "volume": 112026.0}, {"date": "2026-01-20", "close": 22.44, "volume": 71003.0}, {"date": "2026-01-21", "close": 23.44, "volume": 148603.0}, {"date": "2026-01-22", "close": 23.61, "volume": 80657.0}, {"date": "2026-01-23", "close": 22.92, "volume": 62960.0}, {"date": "2026-01-26", "close": 22.92, "volume": 73190.0}, {"date": "2026-01-27", "close": 23.0, "volume": 66321.0}, {"date": "2026-01-28", "close": 23.29, "volume": 153760.0}, {"date": "2026-01-29", "close": 24.63, "volume": 138325.0}, {"date": "2026-01-30", "close": 24.13, "volume": 148903.0}, {"date": "2026-02-02", "close": 24.62, "volume": 124348.0}, {"date": "2026-02-03", "close": 24.56, "volume": 101444.0}, {"date": "2026-02-04", "close": 24.78, "volume": 67356.0}, {"date": "2026-02-05", "close": 24.87, "volume": 75685.0}, {"date": "2026-02-06", "close": 24.83, "volume": 143785.0}, {"date": "2026-02-09", "close": 24.87, "volume": 77792.0}, {"date": "2026-02-10", "close": 24.12, "volume": 69263.0}, {"date": "2026-02-11", "close": 23.74, "volume": 50382.0}, {"date": "2026-02-12", "close": 23.88, "volume": 149468.0}, {"date": "2026-02-13", "close": 23.85, "volume": 92279.0}, {"date": "2026-02-17", "close": 24.15, "volume": 42433.0}, {"date": "2026-02-18", "close": 23.92, "volume": 72328.0}, {"date": "2026-02-19", "close": 24.07, "volume": 58390.0}, {"date": "2026-02-20", "close": 24.43, "volume": 83926.0}, {"date": "2026-02-23", "close": 23.82, "volume": 95127.0}, {"date": "2026-02-24", "close": 23.9, "volume": 86635.0}, {"date": "2026-02-25", "close": 24.45, "volume": 53689.0}, {"date": "2026-02-26", "close": 24.43, "volume": 72681.0}, {"date": "2026-02-27", "close": 23.81, "volume": 96731.0}, {"date": "2026-03-02", "close": 23.54, "volume": 99606.0}, {"date": "2026-03-03", "close": 23.23, "volume": 93494.0}, {"date": "2026-03-04", "close": 23.43, "volume": 202354.0}, {"date": "2026-03-05", "close": 22.85, "volume": 61603.0}, {"date": "2026-03-06", "close": 22.58, "volume": 67315.0}, {"date": "2026-03-09", "close": 22.37, "volume": 93724.0}, {"date": "2026-03-10", "close": 22.4, "volume": 52337.0}, {"date": "2026-03-11", "close": 22.14, "volume": 54685.0}, {"date": "2026-03-12", "close": 22.13, "volume": 75038.0}, {"date": "2026-03-13", "close": 22.25, "volume": 78405.0}, {"date": "2026-03-16", "close": 22.38, "volume": 57558.0}, {"date": "2026-03-17", "close": 22.25, "volume": 62834.0}, {"date": "2026-03-18", "close": 21.86, "volume": 141491.0}, {"date": "2026-03-19", "close": 22.11, "volume": 116278.0}, {"date": "2026-03-20", "close": 21.85, "volume": 285536.0}, {"date": "2026-03-23", "close": 22.53, "volume": 80378.0}, {"date": "2026-03-24", "close": 22.51, "volume": 81846.0}, {"date": "2026-03-25", "close": 22.43, "volume": 62805.0}, {"date": "2026-03-26", "close": 22.58, "volume": 44820.0}, {"date": "2026-03-27", "close": 22.33, "volume": 49570.0}, {"date": "2026-03-30", "close": 22.56, "volume": 92236.0}, {"date": "2026-03-31", "close": 22.79, "volume": 129536.0}, {"date": "2026-04-01", "close": 23.05, "volume": 50130.0}, {"date": "2026-04-02", "close": 23.0, "volume": 43793.0}, {"date": "2026-04-06", "close": 23.18, "volume": 113838.0}, {"date": "2026-04-07", "close": 23.47, "volume": 72830.0}, {"date": "2026-04-08", "close": 23.7, "volume": 80178.0}, {"date": "2026-04-09", "close": 24.17, "volume": 105065.0}, {"date": "2026-04-10", "close": 24.05, "volume": 93167.0}, {"date": "2026-04-13", "close": 24.01, "volume": 136388.0}, {"date": "2026-04-14", "close": 23.93, "volume": 111893.0}, {"date": "2026-04-15", "close": 23.91, "volume": 65219.0}, {"date": "2026-04-16", "close": 23.59, "volume": 101598.0}, {"date": "2026-04-17", "close": 24.6, "volume": 187937.0}, {"date": "2026-04-20", "close": 24.28, "volume": 79503.0}, {"date": "2026-04-21", "close": 23.77, "volume": 96068.0}, {"date": "2026-04-22", "close": 24.58, "volume": 133245.0}, {"date": "2026-04-23", "close": 24.53, "volume": 72575.0}, {"date": "2026-04-24", "close": 24.94, "volume": 129041.0}, {"date": "2026-04-27", "close": 25.33, "volume": 104401.0}, {"date": "2026-04-28", "close": 25.49, "volume": 78626.0}, {"date": "2026-04-29", "close": 24.79, "volume": 74919.0}, {"date": "2026-04-30", "close": 24.87, "volume": 55728.0}, {"date": "2026-05-01", "close": 25.07, "volume": 41642.0}, {"date": "2026-05-04", "close": 24.64, "volume": 51491.0}, {"date": "2026-05-05", "close": 24.91, "volume": 47634.0}, {"date": "2026-05-06", "close": 25.0, "volume": 56094.0}, {"date": "2026-05-07", "close": 24.98, "volume": 73456.0}, {"date": "2026-05-08", "close": 24.99, "volume": 38227.0}, {"date": "2026-05-11", "close": 24.72, "volume": 71714.0}, {"date": "2026-05-12", "close": 24.54, "volume": 58569.0}, {"date": "2026-05-13", "close": 24.45, "volume": 60741.0}, {"date": "2026-05-14", "close": 24.52, "volume": 54785.0}, {"date": "2026-05-15", "close": 24.22, "volume": 59743.0}, {"date": "2026-05-18", "close": 24.785, "volume": 50717.0}, {"date": "2026-05-19", "close": 24.81, "volume": 78566.0}, {"date": "2026-05-20", "close": 25.17, "volume": 98669.0}, {"date": "2026-05-21", "close": 25.65, "volume": 72812.0}, {"date": "2026-05-22", "close": 25.46, "volume": 83902.0}, {"date": "2026-05-26", "close": 25.82, "volume": 66129.0}, {"date": "2026-05-27", "close": 25.65, "volume": 68035.0}, {"date": "2026-05-28", "close": 25.77, "volume": 46623.0}, {"date": "2026-05-29", "close": 25.9, "volume": 109447.0}, {"date": "2026-06-01", "close": 25.56, "volume": 95575.0}, {"date": "2026-06-02", "close": 25.82, "volume": 74246.0}, {"date": "2026-06-03", "close": 25.21, "volume": 98321.0}, {"date": "2026-06-04", "close": 26.08, "volume": 67719.0}, {"date": "2026-06-05", "close": 26.41, "volume": 65593.0}, {"date": "2026-06-08", "close": 26.37, "volume": 84490.0}, {"date": "2026-06-09", "close": 26.48, "volume": 115712.0}, {"date": "2026-06-10", "close": 26.82, "volume": 123625.0}, {"date": "2026-06-11", "close": 26.75, "volume": 122429.0}, {"date": "2026-06-12", "close": 27.21, "volume": 71362.0}, {"date": "2026-06-15", "close": 26.49, "volume": 70674.0}, {"date": "2026-06-16", "close": 26.91, "volume": 115479.0}, {"date": "2026-06-17", "close": 26.52, "volume": 102448.0}, {"date": "2026-06-18", "close": 26.85, "volume": 302368.0}, {"date": "2026-06-22", "close": 26.82, "volume": 111719.0}, {"date": "2026-06-23", "close": 27.42, "volume": 150240.0}, {"date": "2026-06-24", "close": 28.0, "volume": 207654.0}, {"date": "2026-06-25", "close": 27.91, "volume": 90804.0}, {"date": "2026-06-26", "close": 28.67, "volume": 795915.0}, {"date": "2026-06-29", "close": 28.43, "volume": 165317.0}, {"date": "2026-06-30", "close": 28.22, "volume": 112627.0}, {"date": "2026-07-01", "close": 29.0, "volume": 151945.0}, {"date": "2026-07-02", "close": 28.46, "volume": 133068.0}, {"date": "2026-07-06", "close": 27.93, "volume": 121588.0}, {"date": "2026-07-07", "close": 27.95, "volume": 130588.0}, {"date": "2026-07-08", "close": 27.42, "volume": 155078.0}, {"date": "2026-07-09", "close": 27.5, "volume": 111665.0}, {"date": "2026-07-10", "close": 27.67, "volume": 157277.0}, {"date": "2026-07-13", "close": 27.88, "volume": 155924.0}, {"date": "2026-07-14", "close": 27.92, "volume": 134295.0}, {"date": "2026-07-15", "close": 28.22, "volume": 94361.0}, {"date": "2026-07-16", "close": 29.06, "volume": 99706.0}, {"date": "2026-07-17", "close": 28.51, "volume": 135113.0}, {"date": "2026-07-20", "close": 28.53, "volume": 118989.0}, {"date": "2026-07-21", "close": 28.62, "volume": 129691.0}, {"date": "2026-07-22", "close": 28.17, "volume": 117687.0}, {"date": "2026-07-23", "close": 28.29, "volume": 139077.0}, {"date": "2026-07-24", "close": 28.58, "volume": 125191.0}, {"date": "2026-07-27", "close": 28.65, "volume": 100555.0}, {"date": "2026-07-28", "close": 29.3, "volume": 94703.0}, {"date": "2026-07-29", "close": 29.25, "volume": 120527.0}, {"date": "2026-07-30", "close": 28.9, "volume": 147423.0}, {"date": "2026-07-31", "close": 29.06, "volume": 111322.0}, {"date": "2026-08-03", "close": 29.2, "volume": 163264.0}, {"date": "2026-08-04", "close": 29.09, "volume": 169134.0}, {"date": "2026-08-05", "close": 28.84, "volume": 91599.0}, {"date": "2026-08-06", "close": 28.67, "volume": 163038.0}, {"date": "2026-08-07", "close": 28.33, "volume": 104890.0}, {"date": "2026-08-10", "close": 28.13, "volume": 71467.0}, {"date": "2026-08-11", "close": 28.45, "volume": 147147.0}, {"date": "2026-08-12", "close": 28.71, "volume": 119171.0}, {"date": "2026-08-13", "close": 28.63, "volume": 127420.0}, {"date": "2026-08-14", "close": 28.51, "volume": 184601.0}, {"date": "2026-08-17", "close": 28.36, "volume": 137892.0}, {"date": "2026-08-18", "close": 28.3, "volume": 115141.0}, {"date": "2026-08-19", "close": 27.49, "volume": 199181.0}, {"date": "2026-08-20", "close": 27.54, "volume": 109791.0}, {"date": "2026-08-21", "close": 27.6, "volume": 393727.0}, {"date": "2026-08-24", "close": 27.54, "volume": 157476.0}, {"date": "2026-08-25", "close": 27.38, "volume": 116088.0}, {"date": "2026-08-26", "close": 27.38, "volume": 216981.0}, {"date": "2026-08-27", "close": 27.43, "volume": 253601.0}, {"date": "2026-08-28", "close": 27.48, "volume": 119528.0}, {"date": "2026-08-31", "close": 26.98, "volume": 222854.0}, {"date": "2026-09-01", "close": 26.97, "volume": 196573.0}, {"date": "2026-09-02", "close": 27.41, "volume": 174651.0}, {"date": "2026-09-03", "close": 27.57, "volume": 149645.0}, {"date": "2026-09-04", "close": 27.77, "volume": 80977.0}, {"date": "2026-09-08", "close": 27.43, "volume": 99931.0}, {"date": "2026-09-09", "close": 27.14, "volume": 127400.0}, {"date": "2026-09-10", "close": 27.35, "volume": 151299.0}, {"date": "2026-09-11", "close": 27.44, "volume": 114529.0}, {"date": "2026-09-14", "close": 27.53, "volume": 110358.0}, {"date": "2026-09-15", "close": 27.55, "volume": 77429.0}, {"date": "2026-09-16", "close": 27.16, "volume": 142459.0}, {"date": "2026-09-17", "close": 27.23, "volume": 79295.0}, {"date": "2026-09-18", "close": 27.29, "volume": 440394.0}, {"date": "2026-09-21", "close": 27.08, "volume": 109039.0}, {"date": "2026-09-22", "close": 27.03, "volume": 124162.0}, {"date": "2026-09-23", "close": 26.59, "volume": 79463.0}, {"date": "2026-09-24", "close": 27.06, "volume": 176438.0}, {"date": "2026-09-25", "close": 27.06, "volume": 205526.0}, {"date": "2026-09-28", "close": 26.71, "volume": 118796.0}, {"date": "2026-09-29", "close": 26.55, "volume": 115282.0}, {"date": "2026-09-30", "close": 26.38, "volume": 121276.0}, {"date": "2026-10-01", "close": 26.57, "volume": 76644.0}, {"date": "2026-10-02", "close": 26.98, "volume": 96698.0}, {"date": "2026-10-05", "close": 26.82, "volume": 93081.0}, {"date": "2026-10-06", "close": 26.71, "volume": 81386.0}, {"date": "2026-10-07", "close": 26.6, "volume": 100539.0}, {"date": "2026-10-08", "close": 26.94, "volume": 143187.0}, {"date": "2026-10-09", "close": 26.41, "volume": 58960.0}, {"date": "2026-10-12", "close": 26.71, "volume": 98411.0}, {"date": "2026-10-13", "close": 26.68, "volume": 116088.0}, {"date": "2026-10-14", "close": 26.46, "volume": 130461.0}, {"date": "2026-10-15", "close": 26.85, "volume": 98091.0}, {"date": "2026-10-16", "close": 26.85, "volume": 149895.0}, {"date": "2026-10-19", "close": 26.69, "volume": 86685.0}, {"date": "2026-10-20", "close": 26.91, "volume": 151028.0}, {"date": "2026-10-21", "close": 26.75, "volume": 90953.0}, {"date": "2026-10-22", "close": 28.15, "volume": 216280.0}, {"date": "2026-10-23", "close": 28.29, "volume": 132002.0}, {"date": "2026-10-26", "close": 28.22, "volume": 97660.0}, {"date": "2026-10-27", "close": 28.16, "volume": 95735.0}, {"date": "2026-10-28", "close": 28.18, "volume": 118060.0}, {"date": "2026-10-29", "close": 28.47, "volume": 201568.0}, {"date": "2026-10-30", "close": 28.23, "volume": 104360.0}], "refreshing": true}