{"ticker": "CWBC", "overview": {"cik": "1127371", "ticker": "CWBC", "name": "Community West Bancshares", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001059", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059852", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059851", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058717", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055293", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055281", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049837", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049383", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046467", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-15", "title": "Form 8-K/A", "accession": "0001628280-26-043165", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039397", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039395", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039384", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039381", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-038924", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038016", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036571", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033085", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033083", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033081", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033071", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 138834.061448, "sell_n": 0, "sell_sum": 0, "net": 138834.061448, "insiders": 5, "first_date": "2026-07-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "CWBC", "has_prices": true, "as_of": "2026-08-31", "last": 25.93, "prev_close": 25.82, "change": 0.10999999999999943, "change_pct": 0.004260263361735067, "session_volume": 162912.0, "vwap_5": 25.948097881958365, "vwap_20": 25.83993467040588, "vwap_60": 26.056663713459834, "vwap_250": 24.542903109745524, "high_52w": 28.02, "low_52w": 21.12, "avg_volume_20": 226482.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065657", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Blaine Lauhon", "who_key": "LAUHON BLAINE", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30080.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CWBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1247742/000162828026065657/0001628280-26-065657-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001628280-26-059851", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Shannon R. Livingston", "who_key": "LIVINGSTON SHANNON R", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2301.57, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying CWBC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1966223/000162828026059851/0001628280-26-059851-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-059852", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Dawn M. Cagle", "who_key": "CAGLE DAWN M", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4043.88, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1893153/000162828026059852/0001628280-26-059852-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-058717", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "James W. Lokey", "who_key": "LOKEY JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1405.511448, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $1K of CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1201185/000162828026058717/0001628280-26-058717-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001628280-26-058503", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Kirk Stovesand", "who_key": "STOVESAND KIRK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6655.5, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $7K of CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1234321/000162828026058503/0001628280-26-058503-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001767803-26-000058", "src": "13DG", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "West Bancshares Community", "who_key": "Community West Bancshares", "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": "Community West Bancshares raises a passive stake in CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1127371/0001767803-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001628280-26-055281", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Jagroop Gill", "who_key": "GILL JAGROOP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118677.59999999999, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs CWBC with $119K", "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026055281/0001628280-26-055281-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001628280-26-052437", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Jagroop Gill", "who_key": "GILL JAGROOP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5750.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CWBC lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026052437/0001628280-26-052437-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "recent_buys": [{"id": "0001628280-26-059852", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Dawn M. Cagle", "who_key": "CAGLE DAWN M", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4043.88, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1893153/000162828026059852/0001628280-26-059852-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-059851", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Shannon R. Livingston", "who_key": "LIVINGSTON SHANNON R", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2301.57, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying CWBC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1966223/000162828026059851/0001628280-26-059851-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001628280-26-058503", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Kirk Stovesand", "who_key": "STOVESAND KIRK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6655.5, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $7K of CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1234321/000162828026058503/0001628280-26-058503-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001628280-26-058717", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "James W. Lokey", "who_key": "LOKEY JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1405.511448, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $1K of CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1201185/000162828026058717/0001628280-26-058717-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001628280-26-055281", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Jagroop Gill", "who_key": "GILL JAGROOP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118677.59999999999, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs CWBC with $119K", "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026055281/0001628280-26-055281-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001628280-26-052437", "src": "INSIDERS", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "Jagroop Gill", "who_key": "GILL JAGROOP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5750.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CWBC lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026052437/0001628280-26-052437-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "institutional": [{"id": "13DG-0001767803-26-000058", "src": "13DG", "ticker": "CWBC", "cik": "1127371", "company": "Community West Bancshares", "company_raw": "Community West Bancshares", "who": "West Bancshares Community", "who_key": "Community West Bancshares", "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": "Community West Bancshares raises a passive stake in CWBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1127371/0001767803-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "Community West Bancshares - Common Stock", "new_value": "Community West Bancshares", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001127371", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001127371", "applied": 1, "detected_at": "2026-09-11T07:46:52.303912"}]}, "key_people": [{"who": "Jagroop Gill", "who_key": "GILL JAGROOP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124427.59999999999, "sold": 0, "net": 124427.59999999999, "trades": 2, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 118677.59999999999, "date": "2026-08-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026055281/0001628280-26-055281-index.htm"}, {"action": "BUY", "amount": 5750.0, "date": "2026-07-31", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026052437/0001628280-26-052437-index.htm"}], "latest": {"action": "BUY", "amount": 118677.59999999999, "date": "2026-08-10", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1981173/000162828026055281/0001628280-26-055281-index.htm"}}, {"who": "Kirk Stovesand", "who_key": "STOVESAND KIRK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6655.5, "sold": 0, "net": 6655.5, "trades": 1, "top_score": 25.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6655.5, "date": "2026-08-21", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1234321/000162828026058503/0001628280-26-058503-index.htm"}], "latest": {"action": "BUY", "amount": 6655.5, "date": "2026-08-21", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1234321/000162828026058503/0001628280-26-058503-index.htm"}}, {"who": "Dawn M. Cagle", "who_key": "CAGLE DAWN M", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4043.88, "sold": 0, "net": 4043.88, "trades": 1, "top_score": 28.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4043.88, "date": "2026-08-31", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1893153/000162828026059852/0001628280-26-059852-index.htm"}], "latest": {"action": "BUY", "amount": 4043.88, "date": "2026-08-31", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1893153/000162828026059852/0001628280-26-059852-index.htm"}}, {"who": "Shannon R. Livingston", "who_key": "LIVINGSTON SHANNON R", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2301.57, "sold": 0, "net": 2301.57, "trades": 1, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2301.57, "date": "2026-08-31", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1966223/000162828026059851/0001628280-26-059851-index.htm"}], "latest": {"action": "BUY", "amount": 2301.57, "date": "2026-08-31", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1966223/000162828026059851/0001628280-26-059851-index.htm"}}, {"who": "James W. Lokey", "who_key": "LOKEY JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1405.511448, "sold": 0, "net": 1405.511448, "trades": 1, "top_score": 19.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1405.511448, "date": "2026-08-21", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1201185/000162828026058717/0001628280-26-058717-index.htm"}], "latest": {"action": "BUY", "amount": 1405.511448, "date": "2026-08-21", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1201185/000162828026058717/0001628280-26-058717-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 118677.59999999999}, {"date": "2026-08-21", "net": 8061.011448}, {"date": "2026-08-31", "net": 6345.450000000001}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001059", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059852", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059851", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058717", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055293", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055281", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049837", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049383", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046467", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-15", "title": "Form 8-K/A", "accession": "0001628280-26-043165", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039397", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039395", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039384", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039381", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-038924", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038016", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036571", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033085", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033083", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033081", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033071", "price_sensitive": false}], "performance": {"ticker": "CWBC", "has_prices": true, "summary": {"n": 6, "avg": 0.01301565309392126, "win_rate": 0.6666666666666666, "best": 0.04136546184738961, "worst": 0.0, "as_of": "2026-08-31"}, "buys": [{"who": "CAGLE DAWN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 4043.88, "date": "2026-08-31", "score": 28.6, "ref_price": 25.93, "return": 0.0}, {"who": "LIVINGSTON SHANNON R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 2301.57, "date": "2026-08-31", "score": 26.3, "ref_price": 25.93, "return": 0.0}, {"who": "STOVESAND KIRK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6655.5, "date": "2026-08-21", "score": 25.7, "ref_price": 25.92, "return": 0.0003858024691357257}, {"who": "LOKEY JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1405.511448, "date": "2026-08-21", "score": 19.6, "ref_price": 25.92, "return": 0.0003858024691357257}, {"who": "GILL JAGROOP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118677.59999999999, "date": "2026-08-10", "score": 40.1, "ref_price": 24.9, "return": 0.04136546184738961}, {"who": "GILL JAGROOP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5750.0, "date": "2026-07-31", "score": 25.0, "ref_price": 25.03, "return": 0.0359568517778665}]}, "price_series": [{"date": "2016-08-03", "close": 15.1, "volume": 20243.0}, {"date": "2016-08-04", "close": 14.87, "volume": 28632.0}, {"date": "2016-08-05", "close": 14.48, "volume": 69715.0}, {"date": "2016-08-08", "close": 14.72, "volume": 79457.0}, {"date": "2016-08-09", "close": 14.73, "volume": 60051.0}, {"date": "2016-08-10", "close": 14.74, "volume": 23825.0}, {"date": "2016-08-11", "close": 15.02, "volume": 64300.0}, {"date": "2016-08-12", "close": 15.06, "volume": 22522.0}, {"date": "2016-08-15", "close": 14.41, "volume": 89580.0}, {"date": "2016-08-16", "close": 14.52, "volume": 33355.0}, {"date": "2016-08-17", "close": 14.8, "volume": 21900.0}, {"date": "2016-08-18", "close": 14.93, "volume": 30232.0}, {"date": "2016-08-19", "close": 15.01, "volume": 27970.0}, {"date": "2016-08-22", "close": 14.57, "volume": 22693.0}, {"date": "2016-08-23", "close": 14.72, "volume": 24733.0}, {"date": "2016-08-24", "close": 14.94, "volume": 20673.0}, {"date": "2016-08-25", "close": 15.32, "volume": 38524.0}, {"date": "2016-08-26", "close": 15.42, "volume": 38103.0}, {"date": "2016-08-29", "close": 15.33, "volume": 36620.0}, {"date": "2016-08-30", "close": 15.35, "volume": 38153.0}, {"date": "2016-08-31", "close": 15.36, "volume": 22590.0}, {"date": "2016-09-01", "close": 15.47, "volume": 33745.0}, {"date": "2016-09-02", "close": 15.78, "volume": 19744.0}, {"date": "2016-09-06", "close": 15.79, "volume": 40337.0}, {"date": "2016-09-07", "close": 16.01, "volume": 84040.0}, {"date": "2016-09-08", "close": 15.95, "volume": 28661.0}, {"date": "2016-09-09", "close": 15.45, "volume": 45973.0}, {"date": "2016-09-12", "close": 15.47, "volume": 38200.0}, {"date": "2016-09-13", "close": 15.44, "volume": 35865.0}, {"date": "2016-09-14", "close": 15.52, "volume": 17200.0}, {"date": "2016-09-15", "close": 15.73, "volume": 17751.0}, {"date": "2016-09-16", "close": 15.8, "volume": 105799.0}, {"date": "2016-09-19", "close": 15.76, "volume": 17073.0}, {"date": "2016-09-20", "close": 15.705, "volume": 14825.0}, {"date": "2016-09-21", "close": 15.8, "volume": 21492.0}, {"date": "2016-09-22", "close": 16.04, "volume": 16506.0}, {"date": "2016-09-23", "close": 16.19, "volume": 37653.0}, {"date": "2016-09-26", "close": 16.25, "volume": 29129.0}, {"date": "2016-09-27", "close": 15.85, "volume": 23992.0}, {"date": "2016-09-28", "close": 16.08, "volume": 26796.0}, {"date": "2016-09-29", "close": 15.66, "volume": 22068.0}, {"date": "2016-09-30", "close": 15.86, "volume": 41256.0}, {"date": "2016-10-03", "close": 15.19, "volume": 24403.0}, {"date": "2016-10-04", "close": 14.75, "volume": 35742.0}, {"date": "2016-10-05", "close": 15.72, "volume": 41787.0}, {"date": "2016-10-06", "close": 16.0, "volume": 76101.0}, {"date": "2016-10-07", "close": 15.81, "volume": 23016.0}, {"date": "2016-10-10", "close": 16.11, "volume": 39509.0}, {"date": "2016-10-11", "close": 15.78, "volume": 15713.0}, {"date": "2016-10-12", "close": 15.8, "volume": 51105.0}, {"date": "2016-10-13", "close": 15.53, "volume": 9061.0}, {"date": "2016-10-14", "close": 15.57, "volume": 18396.0}, {"date": "2016-10-17", "close": 15.36, "volume": 23217.0}, {"date": "2016-10-18", "close": 15.0, "volume": 51607.0}, {"date": "2016-10-19", "close": 15.27, "volume": 36712.0}, {"date": "2016-10-20", "close": 15.01, "volume": 96828.0}, {"date": "2016-10-21", "close": 14.34, "volume": 29842.0}, {"date": "2016-10-24", "close": 13.91, "volume": 34809.0}, {"date": "2016-10-25", "close": 14.17, "volume": 29807.0}, {"date": "2016-10-26", "close": 14.24, "volume": 24951.0}, {"date": "2016-10-27", "close": 14.54, "volume": 18678.0}, {"date": "2016-10-28", "close": 14.16, "volume": 24340.0}, {"date": "2016-10-31", "close": 14.32, "volume": 37201.0}, {"date": "2016-11-01", "close": 14.17, "volume": 11533.0}, {"date": "2016-11-02", "close": 14.13, "volume": 19376.0}, {"date": "2016-11-03", "close": 14.01, "volume": 16766.0}, {"date": "2016-11-04", "close": 14.07, "volume": 24282.0}, {"date": "2016-11-07", "close": 14.23, "volume": 27584.0}, {"date": "2016-11-08", "close": 14.39, "volume": 45258.0}, {"date": "2016-11-09", "close": 14.94, "volume": 32251.0}, {"date": "2016-11-10", "close": 15.0, "volume": 40543.0}, {"date": "2016-11-11", "close": 15.67, "volume": 61147.0}, {"date": "2016-11-14", "close": 15.82, "volume": 102152.0}, {"date": "2016-11-15", "close": 16.3, "volume": 64101.0}, {"date": "2016-11-16", "close": 16.89, "volume": 48882.0}, {"date": "2016-11-17", "close": 17.34, "volume": 51078.0}, {"date": "2016-11-18", "close": 17.74, "volume": 60329.0}, {"date": "2016-11-21", "close": 17.4, "volume": 75361.0}, {"date": "2016-11-22", "close": 17.31, "volume": 35639.0}, {"date": "2016-11-23", "close": 17.19, "volume": 75608.0}, {"date": "2016-11-25", "close": 17.0, "volume": 115845.0}, {"date": "2016-11-28", "close": 17.29, "volume": 52307.0}, {"date": "2016-11-29", "close": 17.23, "volume": 144579.0}, {"date": "2016-11-30", "close": 16.52, "volume": 39054.0}, {"date": "2016-12-01", "close": 16.74, "volume": 17529.0}, {"date": "2016-12-02", "close": 16.67, "volume": 28147.0}, {"date": "2016-12-05", "close": 17.08, "volume": 45829.0}, {"date": "2016-12-06", "close": 17.52, "volume": 24121.0}, {"date": "2016-12-07", "close": 17.86, "volume": 20208.0}, {"date": "2016-12-08", "close": 18.17, "volume": 64736.0}, {"date": "2016-12-09", "close": 19.61, "volume": 46513.0}, {"date": "2016-12-12", "close": 18.98, "volume": 142970.0}, {"date": "2016-12-13", "close": 19.43, "volume": 32046.0}, {"date": "2016-12-14", "close": 19.77, "volume": 33575.0}, {"date": "2016-12-15", "close": 19.74, "volume": 60456.0}, {"date": "2016-12-16", "close": 19.76, "volume": 86993.0}, {"date": "2016-12-19", "close": 19.6, "volume": 27229.0}, {"date": "2016-12-20", "close": 19.77, "volume": 14020.0}, {"date": "2016-12-21", "close": 19.7, "volume": 14126.0}, {"date": "2016-12-22", "close": 19.69, "volume": 33199.0}, {"date": "2016-12-23", "close": 19.78, "volume": 28504.0}, {"date": "2016-12-27", "close": 19.94, "volume": 10114.0}, {"date": "2016-12-28", "close": 19.77, "volume": 28200.0}, {"date": "2016-12-29", "close": 19.59, "volume": 24300.0}, {"date": "2016-12-30", "close": 19.96, "volume": 31863.0}, {"date": "2017-01-03", "close": 19.86, "volume": 51667.0}, {"date": "2017-01-04", "close": 19.55, "volume": 72840.0}, {"date": "2017-01-05", "close": 18.95, "volume": 106945.0}, {"date": "2017-01-06", "close": 19.3, "volume": 141134.0}, {"date": "2017-01-09", "close": 19.5, "volume": 20428.0}, {"date": "2017-01-10", "close": 19.93, "volume": 22575.0}, {"date": "2017-01-11", "close": 19.99, "volume": 24588.0}, {"date": "2017-01-12", "close": 19.38, "volume": 25195.0}, {"date": "2017-01-13", "close": 19.63, "volume": 29097.0}, {"date": "2017-01-17", "close": 19.26, "volume": 32645.0}, {"date": "2017-01-18", "close": 19.85, "volume": 51753.0}, {"date": "2017-01-19", "close": 19.76, "volume": 31915.0}, {"date": "2017-01-20", "close": 19.73, "volume": 21907.0}, {"date": "2017-01-23", "close": 19.54, "volume": 11530.0}, {"date": "2017-01-24", "close": 19.93, "volume": 12391.0}, {"date": "2017-01-25", "close": 19.98, "volume": 6494.0}, {"date": "2017-01-26", "close": 20.46, "volume": 234118.0}, {"date": "2017-01-27", "close": 20.48, "volume": 57303.0}, {"date": "2017-01-30", "close": 20.28, "volume": 54887.0}, {"date": "2017-01-31", "close": 20.23, "volume": 82365.0}, {"date": "2017-02-01", "close": 20.29, "volume": 72039.0}, {"date": "2017-02-02", "close": 20.51, "volume": 45091.0}, {"date": "2017-02-03", "close": 20.75, "volume": 32431.0}, {"date": "2017-02-06", "close": 20.75, "volume": 43379.0}, {"date": "2017-02-07", "close": 20.72, "volume": 18198.0}, {"date": "2017-02-08", "close": 20.8, "volume": 39686.0}, {"date": "2017-02-09", "close": 20.77, "volume": 28248.0}, {"date": "2017-02-10", "close": 20.99, "volume": 43925.0}, {"date": "2017-02-13", "close": 21.63, "volume": 66432.0}, {"date": "2017-02-14", "close": 21.32, "volume": 62556.0}, {"date": "2017-02-15", "close": 21.77, "volume": 60445.0}, {"date": "2017-02-16", "close": 21.93, "volume": 82477.0}, {"date": "2017-02-17", "close": 22.01, "volume": 39552.0}, {"date": "2017-02-21", "close": 22.06, "volume": 22714.0}, {"date": "2017-02-22", "close": 22.0, "volume": 8448.0}, {"date": "2017-02-23", "close": 22.0, "volume": 37165.0}, {"date": "2017-02-24", "close": 21.78, "volume": 37896.0}, {"date": "2017-02-27", "close": 21.48, "volume": 29862.0}, {"date": "2017-02-28", "close": 20.54, "volume": 35043.0}, {"date": "2017-03-01", "close": 20.66, "volume": 38542.0}, {"date": "2017-03-02", "close": 20.64, "volume": 38975.0}, {"date": "2017-03-03", "close": 20.6, "volume": 17043.0}, {"date": "2017-03-06", "close": 20.46, "volume": 18381.0}, {"date": "2017-03-07", "close": 20.62, "volume": 97508.0}, {"date": "2017-03-08", "close": 20.47, "volume": 72432.0}, {"date": "2017-03-09", "close": 20.41, "volume": 32601.0}, {"date": "2017-03-10", "close": 19.69, "volume": 26738.0}, {"date": "2017-03-13", "close": 19.86, "volume": 24277.0}, {"date": "2017-03-14", "close": 19.49, "volume": 33356.0}, {"date": "2017-03-15", "close": 19.55, "volume": 17158.0}, {"date": "2017-03-16", "close": 19.38, "volume": 27840.0}, {"date": "2017-03-17", "close": 19.5, "volume": 50048.0}, {"date": "2017-03-20", "close": 19.07, "volume": 20536.0}, {"date": "2017-03-21", "close": 19.12, "volume": 77963.0}, {"date": "2017-03-22", "close": 18.76, "volume": 97928.0}, {"date": "2017-03-23", "close": 19.13, "volume": 14249.0}, {"date": "2017-03-24", "close": 19.2, "volume": 13893.0}, {"date": "2017-03-27", "close": 19.81, "volume": 74887.0}, {"date": "2017-03-28", "close": 20.0, "volume": 62494.0}, {"date": "2017-03-29", "close": 19.36, "volume": 20206.0}, {"date": "2017-03-30", "close": 20.41, "volume": 78522.0}, {"date": "2017-03-31", "close": 20.5, "volume": 65180.0}, {"date": "2017-04-03", "close": 20.31, "volume": 20233.0}, {"date": "2017-04-04", "close": 19.82, "volume": 76823.0}, {"date": "2017-04-05", "close": 19.51, "volume": 22795.0}, {"date": "2017-04-06", "close": 19.37, "volume": 28623.0}, {"date": "2017-04-07", "close": 18.91, "volume": 22731.0}, {"date": "2017-04-10", "close": 18.77, "volume": 26259.0}, {"date": "2017-04-11", "close": 19.17, "volume": 50459.0}, {"date": "2017-04-12", "close": 18.62, "volume": 30798.0}, {"date": "2017-04-13", "close": 18.64, "volume": 26954.0}, {"date": "2017-04-17", "close": 18.69, "volume": 21763.0}, {"date": "2017-04-18", "close": 18.35, "volume": 32037.0}, {"date": "2017-04-19", "close": 18.83, "volume": 48771.0}, {"date": "2017-04-20", "close": 19.73, "volume": 38186.0}, {"date": "2017-04-21", "close": 21.33, "volume": 56798.0}, {"date": "2017-04-24", "close": 22.0, "volume": 35896.0}, {"date": "2017-04-25", "close": 22.6, "volume": 25408.0}, {"date": "2017-04-26", "close": 23.64, "volume": 74400.0}, {"date": "2017-04-27", "close": 23.43, "volume": 45346.0}, {"date": "2017-04-28", "close": 22.71, "volume": 21323.0}, {"date": "2017-05-01", "close": 23.01, "volume": 27363.0}, {"date": "2017-05-02", "close": 22.59, "volume": 23590.0}, {"date": "2017-05-03", "close": 22.04, "volume": 27440.0}, {"date": "2017-05-04", "close": 21.91, "volume": 25352.0}, {"date": "2017-05-05", "close": 21.49, "volume": 11128.0}, {"date": "2017-05-08", "close": 21.82, "volume": 30905.0}, {"date": "2017-05-09", "close": 21.7, "volume": 20646.0}, {"date": "2017-05-10", "close": 21.83, "volume": 12982.0}, {"date": "2017-05-11", "close": 21.4, "volume": 14839.0}, {"date": "2017-05-12", "close": 20.75, "volume": 11002.0}, {"date": "2017-05-15", "close": 21.1, "volume": 19854.0}, {"date": "2017-05-16", "close": 21.58, "volume": 9514.0}, {"date": "2017-05-17", "close": 21.25, "volume": 153593.0}, {"date": "2017-05-18", "close": 21.49, "volume": 46458.0}, {"date": "2017-05-19", "close": 20.78, "volume": 34789.0}, {"date": "2017-05-22", "close": 21.17, "volume": 21186.0}, {"date": "2017-05-23", "close": 21.64, "volume": 45736.0}, {"date": "2017-05-24", "close": 21.28, "volume": 14593.0}, {"date": "2017-05-25", "close": 21.35, "volume": 9623.0}, {"date": "2017-05-26", "close": 20.79, "volume": 8763.0}, {"date": "2017-05-30", "close": 20.66, "volume": 38297.0}, {"date": "2017-05-31", "close": 20.88, "volume": 40613.0}, {"date": "2017-06-01", "close": 21.13, "volume": 12893.0}, {"date": "2017-06-02", "close": 21.63, "volume": 35141.0}, {"date": "2017-06-05", "close": 21.46, "volume": 11022.0}, {"date": "2017-06-06", "close": 21.6, "volume": 14852.0}, {"date": "2017-06-07", "close": 21.48, "volume": 11430.0}, {"date": "2017-06-08", "close": 21.98, "volume": 27358.0}, {"date": "2017-06-09", "close": 22.64, "volume": 48692.0}, {"date": "2017-06-12", "close": 22.71, "volume": 52775.0}, {"date": "2017-06-13", "close": 22.93, "volume": 22670.0}, {"date": "2017-06-14", "close": 22.81, "volume": 14880.0}, {"date": "2017-06-15", "close": 22.66, "volume": 14055.0}, {"date": "2017-06-16", "close": 22.76, "volume": 44111.0}, {"date": "2017-06-19", "close": 22.76, "volume": 31233.0}, {"date": "2017-06-20", "close": 22.08, "volume": 48875.0}, {"date": "2017-06-21", "close": 21.78, "volume": 51578.0}, {"date": "2017-06-22", "close": 21.0, "volume": 27342.0}, {"date": "2017-06-23", "close": 21.37, "volume": 205090.0}, {"date": "2017-06-26", "close": 21.78, "volume": 22233.0}, {"date": "2017-06-27", "close": 21.68, "volume": 20981.0}, {"date": "2017-06-28", "close": 22.43, "volume": 14728.0}, {"date": "2017-06-29", "close": 22.12, "volume": 31000.0}, {"date": "2017-06-30", "close": 22.16, "volume": 17939.0}, {"date": "2017-07-03", "close": 22.4, "volume": 10319.0}, {"date": "2017-07-05", "close": 22.17, "volume": 17509.0}, {"date": "2017-07-06", "close": 22.23, "volume": 13791.0}, {"date": "2017-07-07", "close": 22.09, "volume": 16011.0}, {"date": "2017-07-10", "close": 21.9, "volume": 14604.0}, {"date": "2017-07-11", "close": 21.9, "volume": 21514.0}, {"date": "2017-07-12", "close": 22.21, "volume": 9174.0}, {"date": "2017-07-13", "close": 22.86, "volume": 66504.0}, {"date": "2017-07-14", "close": 22.44, "volume": 25123.0}, {"date": "2017-07-17", "close": 22.93, "volume": 75141.0}, {"date": "2017-07-18", "close": 22.37, "volume": 11235.0}, {"date": "2017-07-19", "close": 22.5, "volume": 7871.0}, {"date": "2017-07-20", "close": 22.22, "volume": 68739.0}, {"date": "2017-07-21", "close": 22.13, "volume": 66796.0}, {"date": "2017-07-24", "close": 21.8, "volume": 27730.0}, {"date": "2017-07-25", "close": 22.05, "volume": 93305.0}, {"date": "2017-07-26", "close": 22.08, "volume": 99271.0}, {"date": "2017-07-27", "close": 21.9, "volume": 22290.0}, {"date": "2017-07-28", "close": 21.88, "volume": 76388.0}, {"date": "2017-07-31", "close": 21.98, "volume": 33566.0}, {"date": "2017-08-01", "close": 22.37, "volume": 35661.0}, {"date": "2017-08-02", "close": 21.84, "volume": 30005.0}, {"date": "2017-08-03", "close": 20.92, "volume": 38766.0}, {"date": "2017-08-04", "close": 21.07, "volume": 24187.0}, {"date": "2017-08-07", "close": 20.88, "volume": 23643.0}, {"date": "2017-08-08", "close": 21.83, "volume": 63175.0}, {"date": "2017-08-09", "close": 20.29, "volume": 125831.0}, {"date": "2017-08-10", "close": 20.17, "volume": 46320.0}, {"date": "2017-08-11", "close": 19.35, "volume": 39608.0}, {"date": "2017-08-14", "close": 20.79, "volume": 46222.0}, {"date": "2017-08-15", "close": 19.95, "volume": 16136.0}, {"date": "2017-08-16", "close": 19.92, "volume": 46630.0}, {"date": "2017-08-17", "close": 19.4, "volume": 25836.0}, {"date": "2017-08-18", "close": 19.16, "volume": 74718.0}, {"date": "2017-08-21", "close": 19.05, "volume": 111206.0}, {"date": "2017-08-22", "close": 19.73, "volume": 89363.0}, {"date": "2017-08-23", "close": 19.16, "volume": 49209.0}, {"date": "2017-08-24", "close": 19.73, "volume": 34693.0}, {"date": "2017-08-25", "close": 20.17, "volume": 77271.0}, {"date": "2017-08-28", "close": 19.32, "volume": 71039.0}, {"date": "2017-08-29", "close": 19.46, "volume": 34264.0}, {"date": "2017-08-30", "close": 19.6, "volume": 51075.0}, {"date": "2017-08-31", "close": 19.67, "volume": 21325.0}, {"date": "2017-09-01", "close": 19.61, "volume": 27911.0}, {"date": "2017-09-05", "close": 19.67, "volume": 44456.0}, {"date": "2017-09-06", "close": 19.59, "volume": 16169.0}, {"date": "2017-09-07", "close": 18.97, "volume": 68105.0}, {"date": "2017-09-08", "close": 19.13, "volume": 33567.0}, {"date": "2017-09-11", "close": 19.71, "volume": 19195.0}, {"date": "2017-09-12", "close": 19.93, "volume": 21661.0}, {"date": "2017-09-13", "close": 19.85, "volume": 17340.0}, {"date": "2017-09-14", "close": 20.1, "volume": 12967.0}, {"date": "2017-09-15", "close": 19.43, "volume": 102833.0}, {"date": "2017-09-18", "close": 19.95, "volume": 20101.0}, {"date": "2017-09-19", "close": 20.19, "volume": 15642.0}, {"date": "2017-09-20", "close": 20.55, "volume": 22188.0}, {"date": "2017-09-21", "close": 20.48, "volume": 34537.0}, {"date": "2017-09-22", "close": 20.65, "volume": 17402.0}, {"date": "2017-09-25", "close": 20.2, "volume": 60949.0}, {"date": "2017-09-26", "close": 20.67, "volume": 53361.0}, {"date": "2017-09-27", "close": 21.54, "volume": 44122.0}, {"date": "2017-09-28", "close": 21.49, "volume": 19177.0}, {"date": "2017-09-29", "close": 22.3, "volume": 203760.0}, {"date": "2017-10-02", "close": 22.14, "volume": 55405.0}, {"date": "2017-10-03", "close": 21.85, "volume": 21247.0}, {"date": "2017-10-04", "close": 21.25, "volume": 35976.0}, {"date": "2017-10-05", "close": 21.51, "volume": 37411.0}, {"date": "2017-10-06", "close": 21.61, "volume": 44953.0}, {"date": "2017-10-09", "close": 21.8, "volume": 28866.0}, {"date": "2017-10-10", "close": 22.08, "volume": 34770.0}, {"date": "2017-10-11", "close": 21.79, "volume": 46437.0}, {"date": "2017-10-12", "close": 21.55, "volume": 19776.0}, {"date": "2017-10-13", "close": 21.74, "volume": 16333.0}, {"date": "2017-10-16", "close": 21.71, "volume": 26252.0}, {"date": "2017-10-17", "close": 21.15, "volume": 26677.0}, {"date": "2017-10-18", "close": 21.5, "volume": 28494.0}, {"date": "2017-10-19", "close": 21.28, "volume": 42391.0}, {"date": "2017-10-20", "close": 21.26, "volume": 31542.0}, {"date": "2017-10-23", "close": 20.91, "volume": 31693.0}, {"date": "2017-10-24", "close": 20.94, "volume": 41203.0}, {"date": "2017-10-25", "close": 21.13, "volume": 52080.0}, {"date": "2017-10-26", "close": 20.94, "volume": 39500.0}, {"date": "2017-10-27", "close": 21.25, "volume": 28862.0}, {"date": "2017-10-30", "close": 20.48, "volume": 41412.0}, {"date": "2017-10-31", "close": 20.2, "volume": 61488.0}, {"date": "2017-11-01", "close": 19.88, "volume": 21076.0}, {"date": "2017-11-02", "close": 20.24, "volume": 23819.0}, {"date": "2017-11-03", "close": 19.76, "volume": 31951.0}, {"date": "2017-11-06", "close": 19.37, "volume": 20190.0}, {"date": "2017-11-07", "close": 19.33, "volume": 45384.0}, {"date": "2017-11-08", "close": 19.28, "volume": 23240.0}, {"date": "2017-11-09", "close": 19.55, "volume": 34540.0}, {"date": "2017-11-10", "close": 19.8, "volume": 35065.0}, {"date": "2017-11-13", "close": 19.89, "volume": 32209.0}, {"date": "2017-11-14", "close": 19.98, "volume": 27068.0}, {"date": "2017-11-15", "close": 19.72, "volume": 30273.0}, {"date": "2017-11-16", "close": 19.74, "volume": 30869.0}, {"date": "2017-11-17", "close": 19.91, "volume": 52757.0}, {"date": "2017-11-20", "close": 19.96, "volume": 46992.0}, {"date": "2017-11-21", "close": 20.44, "volume": 23873.0}, {"date": "2017-11-22", "close": 20.07, "volume": 12793.0}, {"date": "2017-11-24", "close": 20.1, "volume": 3058.0}, {"date": "2017-11-27", "close": 19.79, "volume": 30380.0}, {"date": "2017-11-28", "close": 19.81, "volume": 42125.0}, {"date": "2017-11-29", "close": 20.53, "volume": 87238.0}, {"date": "2017-11-30", "close": 20.48, "volume": 59931.0}, {"date": "2017-12-01", "close": 20.47, "volume": 18645.0}, {"date": "2017-12-04", "close": 20.87, "volume": 34453.0}, {"date": "2017-12-05", "close": 20.57, "volume": 49471.0}, {"date": "2017-12-06", "close": 20.46, "volume": 31614.0}, {"date": "2017-12-07", "close": 20.59, "volume": 83493.0}, {"date": "2017-12-08", "close": 19.36, "volume": 29762.0}, {"date": "2017-12-11", "close": 19.56, "volume": 59455.0}, {"date": "2017-12-12", "close": 19.66, "volume": 39145.0}, {"date": "2017-12-13", "close": 20.01, "volume": 42644.0}, {"date": "2017-12-14", "close": 19.65, "volume": 28712.0}, {"date": "2017-12-15", "close": 20.55, "volume": 83846.0}, {"date": "2017-12-18", "close": 20.38, "volume": 19406.0}, {"date": "2017-12-19", "close": 20.12, "volume": 11616.0}, {"date": "2017-12-20", "close": 20.26, "volume": 17150.0}, {"date": "2017-12-21", "close": 20.28, "volume": 14570.0}, {"date": "2017-12-22", "close": 19.72, "volume": 23664.0}, {"date": "2017-12-26", "close": 19.71, "volume": 12308.0}, {"date": "2017-12-27", "close": 19.37, "volume": 18135.0}, {"date": "2017-12-28", "close": 19.89, "volume": 28046.0}, {"date": "2017-12-29", "close": 20.18, "volume": 45453.0}, {"date": "2018-01-02", "close": 20.08, "volume": 29734.0}, {"date": "2018-01-03", "close": 20.35, "volume": 19744.0}, {"date": "2018-01-04", "close": 19.88, "volume": 29209.0}, {"date": "2018-01-05", "close": 20.19, "volume": 16690.0}, {"date": "2018-01-08", "close": 20.16, "volume": 15207.0}, {"date": "2018-01-09", "close": 20.48, "volume": 93345.0}, {"date": "2018-01-10", "close": 19.91, "volume": 101456.0}, {"date": "2018-01-11", "close": 20.33, "volume": 17948.0}, {"date": "2018-01-12", "close": 20.12, "volume": 16541.0}, {"date": "2018-01-16", "close": 20.45, "volume": 68640.0}, {"date": "2018-01-17", "close": 20.91, "volume": 31269.0}, {"date": "2018-01-18", "close": 20.52, "volume": 57016.0}, {"date": "2018-01-19", "close": 21.14, "volume": 40465.0}, {"date": "2018-01-22", "close": 21.29, "volume": 41609.0}, {"date": "2018-01-23", "close": 21.28, "volume": 19255.0}, {"date": "2018-01-24", "close": 21.45, "volume": 37867.0}, {"date": "2018-01-25", "close": 20.2, "volume": 66240.0}, {"date": "2018-01-26", "close": 19.59, "volume": 24775.0}, {"date": "2018-01-29", "close": 19.18, "volume": 32842.0}, {"date": "2018-01-30", "close": 19.42, "volume": 27935.0}, {"date": "2018-01-31", "close": 19.39, "volume": 24289.0}, {"date": "2018-02-01", "close": 19.49, "volume": 32589.0}, {"date": "2018-02-02", "close": 19.43, "volume": 12757.0}, {"date": "2018-02-05", "close": 18.75, "volume": 38746.0}, {"date": "2018-02-06", "close": 19.19, "volume": 67019.0}, {"date": "2018-02-07", "close": 19.59, "volume": 39143.0}, {"date": "2018-02-08", "close": 19.45, "volume": 53460.0}, {"date": "2018-02-09", "close": 19.75, "volume": 35434.0}, {"date": "2018-02-12", "close": 19.25, "volume": 16348.0}, {"date": "2018-02-13", "close": 19.27, "volume": 25035.0}, {"date": "2018-02-14", "close": 19.3, "volume": 69069.0}, {"date": "2018-02-15", "close": 19.36, "volume": 90687.0}, {"date": "2018-02-16", "close": 19.64, "volume": 11747.0}, {"date": "2018-02-20", "close": 19.27, "volume": 20510.0}, {"date": "2018-02-21", "close": 19.48, "volume": 9261.0}, {"date": "2018-02-22", "close": 19.33, "volume": 15522.0}, {"date": "2018-02-23", "close": 19.4, "volume": 9661.0}, {"date": "2018-02-26", "close": 19.37, "volume": 23607.0}, {"date": "2018-02-27", "close": 19.43, "volume": 24035.0}, {"date": "2018-02-28", "close": 19.5, "volume": 105100.0}, {"date": "2018-03-01", "close": 19.31, "volume": 15042.0}, {"date": "2018-03-02", "close": 19.59, "volume": 14268.0}, {"date": "2018-03-05", "close": 19.54, "volume": 18945.0}, {"date": "2018-03-06", "close": 19.67, "volume": 15689.0}, {"date": "2018-03-07", "close": 20.2, "volume": 29615.0}, {"date": "2018-03-08", "close": 19.87, "volume": 60948.0}, {"date": "2018-03-09", "close": 20.1, "volume": 24503.0}, {"date": "2018-03-12", "close": 20.47, "volume": 18796.0}, {"date": "2018-03-13", "close": 20.68, "volume": 74493.0}, {"date": "2018-03-14", "close": 20.81, "volume": 26993.0}, {"date": "2018-03-15", "close": 20.43, "volume": 13675.0}, {"date": "2018-03-16", "close": 20.72, "volume": 47257.0}, {"date": "2018-03-19", "close": 20.68, "volume": 19545.0}, {"date": "2018-03-20", "close": 20.66, "volume": 11122.0}, {"date": "2018-03-21", "close": 20.8, "volume": 8388.0}, {"date": "2018-03-22", "close": 20.14, "volume": 10514.0}, {"date": "2018-03-23", "close": 19.6, "volume": 27083.0}, {"date": "2018-03-26", "close": 19.74, "volume": 45148.0}, {"date": "2018-03-27", "close": 19.28, "volume": 9133.0}, {"date": "2018-03-28", "close": 19.63, "volume": 18268.0}, {"date": "2018-03-29", "close": 19.56, "volume": 22103.0}, {"date": "2018-04-02", "close": 19.2, "volume": 19176.0}, {"date": "2018-04-03", "close": 19.34, "volume": 12914.0}, {"date": "2018-04-04", "close": 19.34, "volume": 18467.0}, {"date": "2018-04-05", "close": 19.97, "volume": 20870.0}, {"date": "2018-04-06", "close": 19.84, "volume": 17128.0}, {"date": "2018-04-09", "close": 19.84, "volume": 13137.0}, {"date": "2018-04-10", "close": 20.08, "volume": 9812.0}, {"date": "2018-04-11", "close": 19.78, "volume": 19811.0}, {"date": "2018-04-12", "close": 20.11, "volume": 10543.0}, {"date": "2018-04-13", "close": 20.2, "volume": 11056.0}, {"date": "2018-04-16", "close": 20.15, "volume": 13067.0}, {"date": "2018-04-17", "close": 20.43, "volume": 45817.0}, {"date": "2018-04-18", "close": 20.4, "volume": 18685.0}, {"date": "2018-04-19", "close": 21.12, "volume": 23448.0}, {"date": "2018-04-20", "close": 20.97, "volume": 23127.0}, {"date": "2018-04-23", "close": 20.93, "volume": 2391.0}, {"date": "2018-04-24", "close": 21.08, "volume": 19116.0}, {"date": "2018-04-25", "close": 21.08, "volume": 13433.0}, {"date": "2018-04-26", "close": 20.72, "volume": 14121.0}, {"date": "2018-04-27", "close": 20.63, "volume": 8492.0}, {"date": "2018-04-30", "close": 20.6, "volume": 13288.0}, {"date": "2018-05-01", "close": 20.7, "volume": 7388.0}, {"date": "2018-05-02", "close": 20.38, "volume": 8111.0}, {"date": "2018-05-03", "close": 20.27, "volume": 11658.0}, {"date": "2018-05-04", "close": 20.33, "volume": 4976.0}, {"date": "2018-05-07", "close": 20.4, "volume": 7756.0}, {"date": "2018-05-08", "close": 20.72, "volume": 6848.0}, {"date": "2018-05-09", "close": 20.93, "volume": 27334.0}, {"date": "2018-05-10", "close": 21.0, "volume": 6495.0}, {"date": "2018-05-11", "close": 20.88, "volume": 10235.0}, {"date": "2018-05-14", "close": 20.68, "volume": 14836.0}, {"date": "2018-05-15", "close": 20.58, "volume": 8167.0}, {"date": "2018-05-16", "close": 20.83, "volume": 24943.0}, {"date": "2018-05-17", "close": 21.24, "volume": 4986.0}, {"date": "2018-05-18", "close": 21.25, "volume": 19789.0}, {"date": "2018-05-21", "close": 21.44, "volume": 13317.0}, {"date": "2018-05-22", "close": 21.47, "volume": 16652.0}, {"date": "2018-05-23", "close": 21.345, "volume": 15848.0}, {"date": "2018-05-24", "close": 21.32, "volume": 15387.0}, {"date": "2018-05-25", "close": 21.44, "volume": 6132.0}, {"date": "2018-05-29", "close": 21.35, "volume": 5455.0}, {"date": "2018-05-30", "close": 21.27, "volume": 12036.0}, {"date": "2018-05-31", "close": 21.46, "volume": 7576.0}, {"date": "2018-06-01", "close": 21.67, "volume": 7522.0}, {"date": "2018-06-04", "close": 21.93, "volume": 19473.0}, {"date": "2018-06-05", "close": 21.74, "volume": 25110.0}, {"date": "2018-06-06", "close": 21.79, "volume": 18680.0}, {"date": "2018-06-07", "close": 21.8, "volume": 9498.0}, {"date": "2018-06-08", "close": 21.82, "volume": 11696.0}, {"date": "2018-06-11", "close": 21.7, "volume": 17218.0}, {"date": "2018-06-12", "close": 21.8, "volume": 11380.0}, {"date": "2018-06-13", "close": 21.65, "volume": 18351.0}, {"date": "2018-06-14", "close": 21.46, "volume": 16105.0}, {"date": "2018-06-15", "close": 21.66, "volume": 43547.0}, {"date": "2018-06-18", "close": 21.8, "volume": 10246.0}, {"date": "2018-06-19", "close": 21.89, "volume": 33688.0}, {"date": "2018-06-20", "close": 21.69, "volume": 29045.0}, {"date": "2018-06-21", "close": 21.29, "volume": 43742.0}, {"date": "2018-06-22", "close": 21.25, "volume": 272349.0}, {"date": "2018-06-25", "close": 22.19, "volume": 49294.0}, {"date": "2018-06-26", "close": 21.8, "volume": 45086.0}, {"date": "2018-06-27", "close": 21.48, "volume": 48498.0}, {"date": "2018-06-28", "close": 21.3, "volume": 31346.0}, {"date": "2018-06-29", "close": 21.16, "volume": 31011.0}, {"date": "2018-07-02", "close": 21.6, "volume": 27211.0}, {"date": "2018-07-03", "close": 21.86, "volume": 13504.0}, {"date": "2018-07-05", "close": 21.68, "volume": 27149.0}, {"date": "2018-07-06", "close": 21.7, "volume": 15719.0}, {"date": "2018-07-09", "close": 21.91, "volume": 21006.0}, {"date": "2018-07-10", "close": 21.67, "volume": 9057.0}, {"date": "2018-07-11", "close": 21.23, "volume": 12649.0}, {"date": "2018-07-12", "close": 21.27, "volume": 13589.0}, {"date": "2018-07-13", "close": 21.24, "volume": 20089.0}, {"date": "2018-07-16", "close": 21.36, "volume": 5167.0}, {"date": "2018-07-17", "close": 21.16, "volume": 13161.0}, {"date": "2018-07-18", "close": 21.24, "volume": 7205.0}, {"date": "2018-07-19", "close": 21.27, "volume": 28086.0}, {"date": "2018-07-20", "close": 21.17, "volume": 21092.0}, {"date": "2018-07-23", "close": 21.16, "volume": 11086.0}, {"date": "2018-07-24", "close": 21.0, "volume": 13820.0}, {"date": "2018-07-25", "close": 21.21, "volume": 17102.0}, {"date": "2018-07-26", "close": 21.19, "volume": 7202.0}, {"date": "2018-07-27", "close": 20.97, "volume": 13613.0}, {"date": "2018-07-30", "close": 21.01, "volume": 13960.0}, {"date": "2018-07-31", "close": 21.49, "volume": 8084.0}, {"date": "2018-08-01", "close": 21.54, "volume": 11657.0}, {"date": "2018-08-02", "close": 21.77, "volume": 17329.0}, {"date": "2018-08-03", "close": 21.83, "volume": 29101.0}, {"date": "2018-08-06", "close": 21.86, "volume": 8101.0}, {"date": "2018-08-07", "close": 21.89, "volume": 7172.0}, {"date": "2018-08-08", "close": 21.93, "volume": 11097.0}, {"date": "2018-08-09", "close": 21.71, "volume": 18873.0}, {"date": "2018-08-10", "close": 21.88, "volume": 21968.0}, {"date": "2018-08-13", "close": 21.75, "volume": 13444.0}, {"date": "2018-08-14", "close": 21.74, "volume": 10909.0}, {"date": "2018-08-15", "close": 21.5, "volume": 87865.0}, {"date": "2018-08-16", "close": 21.7, "volume": 18759.0}, {"date": "2018-08-17", "close": 21.61, "volume": 29726.0}, {"date": "2018-08-20", "close": 21.61, "volume": 11693.0}, {"date": "2018-08-21", "close": 21.64, "volume": 16456.0}, {"date": "2018-08-22", "close": 21.38, "volume": 12029.0}, {"date": "2018-08-23", "close": 21.15, "volume": 18457.0}, {"date": "2018-08-24", "close": 21.07, "volume": 62761.0}, {"date": "2018-08-27", "close": 21.15, "volume": 17571.0}, {"date": "2018-08-28", "close": 21.25, "volume": 13434.0}, {"date": "2018-08-29", "close": 21.44, "volume": 9869.0}, {"date": "2018-08-30", "close": 21.4, "volume": 12575.0}, {"date": "2018-08-31", "close": 21.61, "volume": 10589.0}, {"date": "2018-09-04", "close": 21.54, "volume": 7079.0}, {"date": "2018-09-05", "close": 21.63, "volume": 13156.0}, {"date": "2018-09-06", "close": 21.57, "volume": 10579.0}, {"date": "2018-09-07", "close": 21.63, "volume": 12768.0}, {"date": "2018-09-10", "close": 21.77, "volume": 9834.0}, {"date": "2018-09-11", "close": 21.61, "volume": 68070.0}, {"date": "2018-09-12", "close": 21.6, "volume": 15451.0}, {"date": "2018-09-13", "close": 21.6, "volume": 12246.0}, {"date": "2018-09-14", "close": 21.69, "volume": 48451.0}, {"date": "2018-09-17", "close": 21.61, "volume": 10899.0}, {"date": "2018-09-18", "close": 21.61, "volume": 21899.0}, {"date": "2018-09-19", "close": 21.65, "volume": 27230.0}, {"date": "2018-09-20", "close": 21.7, "volume": 20724.0}, {"date": "2018-09-21", "close": 21.63, "volume": 32672.0}, {"date": "2018-09-24", "close": 21.63, "volume": 48411.0}, {"date": "2018-09-25", "close": 21.6, "volume": 12043.0}, {"date": "2018-09-26", "close": 21.61, "volume": 14423.0}, {"date": "2018-09-27", "close": 21.55, "volume": 28600.0}, {"date": "2018-09-28", "close": 21.61, "volume": 41980.0}, {"date": "2018-10-01", "close": 21.31, "volume": 239663.0}, {"date": "2018-10-02", "close": 20.89, "volume": 128881.0}, {"date": "2018-10-03", "close": 20.88, "volume": 15332.0}, {"date": "2018-10-04", "close": 20.77, "volume": 70881.0}, {"date": "2018-10-05", "close": 20.92, "volume": 10952.0}, {"date": "2018-10-08", "close": 20.87, "volume": 10786.0}, {"date": "2018-10-09", "close": 20.92, "volume": 21355.0}, {"date": "2018-10-10", "close": 20.77, "volume": 14985.0}, {"date": "2018-10-11", "close": 20.39, "volume": 9980.0}, {"date": "2018-10-12", "close": 19.9, "volume": 37429.0}, {"date": "2018-10-15", "close": 19.85, "volume": 9605.0}, {"date": "2018-10-16", "close": 19.87, "volume": 19578.0}, {"date": "2018-10-17", "close": 19.98, "volume": 47913.0}, {"date": "2018-10-18", "close": 20.94, "volume": 60810.0}, {"date": "2018-10-19", "close": 21.43, "volume": 18431.0}, {"date": "2018-10-22", "close": 21.7, "volume": 17602.0}, {"date": "2018-10-23", "close": 21.62, "volume": 19465.0}, {"date": "2018-10-24", "close": 20.72, "volume": 27684.0}, {"date": "2018-10-25", "close": 21.06, "volume": 15984.0}, {"date": "2018-10-26", "close": 20.36, "volume": 18790.0}, {"date": "2018-10-29", "close": 20.61, "volume": 14805.0}, {"date": "2018-10-30", "close": 20.64, "volume": 16692.0}, {"date": "2018-10-31", "close": 20.24, "volume": 17790.0}, {"date": "2018-11-01", "close": 20.22, "volume": 12293.0}, {"date": "2018-11-02", "close": 20.0, "volume": 61027.0}, {"date": "2018-11-05", "close": 20.07, "volume": 23869.0}, {"date": "2018-11-06", "close": 19.98, "volume": 18799.0}, {"date": "2018-11-07", "close": 20.14, "volume": 8495.0}, {"date": "2018-11-08", "close": 20.09, "volume": 12870.0}, {"date": "2018-11-09", "close": 19.99, "volume": 9376.0}, {"date": "2018-11-12", "close": 19.95, "volume": 10315.0}, {"date": "2018-11-13", "close": 20.46, "volume": 48472.0}, {"date": "2018-11-14", "close": 19.46, "volume": 73057.0}, {"date": "2018-11-15", "close": 19.15, "volume": 15215.0}, {"date": "2018-11-16", "close": 19.16, "volume": 24276.0}, {"date": "2018-11-19", "close": 19.47, "volume": 14101.0}, {"date": "2018-11-20", "close": 19.58, "volume": 11419.0}, {"date": "2018-11-21", "close": 19.71, "volume": 6182.0}, {"date": "2018-11-23", "close": 19.8, "volume": 31021.0}, {"date": "2018-11-26", "close": 19.71, "volume": 12299.0}, {"date": "2018-11-27", "close": 19.72, "volume": 12264.0}, {"date": "2018-11-28", "close": 20.48, "volume": 21589.0}, {"date": "2018-11-29", "close": 20.43, "volume": 9351.0}, {"date": "2018-11-30", "close": 20.35, "volume": 16633.0}, {"date": "2018-12-03", "close": 20.42, "volume": 5694.0}, {"date": "2018-12-04", "close": 19.28, "volume": 11556.0}, {"date": "2018-12-06", "close": 19.09, "volume": 56608.0}, {"date": "2018-12-07", "close": 19.05, "volume": 23059.0}, {"date": "2018-12-10", "close": 18.96, "volume": 15343.0}, {"date": "2018-12-11", "close": 19.02, "volume": 17140.0}, {"date": "2018-12-12", "close": 19.5, "volume": 17564.0}, {"date": "2018-12-13", "close": 19.06, "volume": 12400.0}, {"date": "2018-12-14", "close": 18.8, "volume": 17496.0}, {"date": "2018-12-17", "close": 18.55, "volume": 23261.0}, {"date": "2018-12-18", "close": 18.4, "volume": 18026.0}, {"date": "2018-12-19", "close": 18.11, "volume": 48196.0}, {"date": "2018-12-20", "close": 18.0, "volume": 20164.0}, {"date": "2018-12-21", "close": 17.64, "volume": 111844.0}, {"date": "2018-12-24", "close": 18.75, "volume": 18268.0}, {"date": "2018-12-26", "close": 19.13, "volume": 20378.0}, {"date": "2018-12-27", "close": 18.15, "volume": 67527.0}, {"date": "2018-12-28", "close": 18.49, "volume": 39772.0}, {"date": "2018-12-31", "close": 18.87, "volume": 22715.0}, {"date": "2019-01-02", "close": 19.01, "volume": 11059.0}, {"date": "2019-01-03", "close": 18.84, "volume": 13485.0}, {"date": "2019-01-04", "close": 19.08, "volume": 24424.0}, {"date": "2019-01-07", "close": 19.2, "volume": 14562.0}, {"date": "2019-01-08", "close": 18.69, "volume": 28722.0}, {"date": "2019-01-09", "close": 18.42, "volume": 23289.0}, {"date": "2019-01-10", "close": 18.58, "volume": 20058.0}, {"date": "2019-01-11", "close": 18.35, "volume": 27994.0}, {"date": "2019-01-14", "close": 18.46, "volume": 21972.0}, {"date": "2019-01-15", "close": 18.6, "volume": 32162.0}, {"date": "2019-01-16", "close": 18.6, "volume": 51755.0}, {"date": "2019-01-17", "close": 18.9, "volume": 22781.0}, {"date": "2019-01-18", "close": 19.42, "volume": 11572.0}, {"date": "2019-01-22", "close": 19.67, "volume": 30206.0}, {"date": "2019-01-23", "close": 20.2, "volume": 21454.0}, {"date": "2019-01-24", "close": 19.55, "volume": 25216.0}, {"date": "2019-01-25", "close": 19.99, "volume": 14402.0}, {"date": "2019-01-28", "close": 20.06, "volume": 13859.0}, {"date": "2019-01-29", "close": 19.75, "volume": 10344.0}, {"date": "2019-01-30", "close": 19.8, "volume": 17409.0}, {"date": "2019-01-31", "close": 19.77, "volume": 12521.0}, {"date": "2019-02-01", "close": 19.77, "volume": 9067.0}, {"date": "2019-02-04", "close": 19.8, "volume": 7014.0}, {"date": "2019-02-05", "close": 19.77, "volume": 20335.0}, {"date": "2019-02-06", "close": 19.77, "volume": 9272.0}, {"date": "2019-02-07", "close": 19.75, "volume": 9723.0}, {"date": "2019-02-08", "close": 19.86, "volume": 8307.0}, {"date": "2019-02-11", "close": 19.76, "volume": 7823.0}, {"date": "2019-02-12", "close": 19.87, "volume": 7798.0}, {"date": "2019-02-13", "close": 19.9, "volume": 3105.0}, {"date": "2019-02-14", "close": 19.57, "volume": 67152.0}, {"date": "2019-02-15", "close": 19.9, "volume": 20052.0}, {"date": "2019-02-19", "close": 19.95, "volume": 61432.0}, {"date": "2019-02-20", "close": 19.82, "volume": 18487.0}, {"date": "2019-02-21", "close": 19.9, "volume": 6537.0}, {"date": "2019-02-22", "close": 19.95, "volume": 13817.0}, {"date": "2019-02-25", "close": 19.54, "volume": 24017.0}, {"date": "2019-02-26", "close": 19.69, "volume": 32976.0}, {"date": "2019-02-27", "close": 19.55, "volume": 20771.0}, {"date": "2019-02-28", "close": 19.47, "volume": 20312.0}, {"date": "2019-03-01", "close": 19.55, "volume": 17142.0}, {"date": "2019-03-04", "close": 19.56, "volume": 62413.0}, {"date": "2019-03-05", "close": 20.0, "volume": 12405.0}, {"date": "2019-03-06", "close": 19.7, "volume": 12607.0}, {"date": "2019-03-07", "close": 19.69, "volume": 51205.0}, {"date": "2019-03-08", "close": 19.85, "volume": 12794.0}, {"date": "2019-03-11", "close": 19.97, "volume": 21982.0}, {"date": "2019-03-12", "close": 19.95, "volume": 7888.0}, {"date": "2019-03-13", "close": 19.93, "volume": 10088.0}, {"date": "2019-03-14", "close": 20.21, "volume": 8023.0}, {"date": "2019-03-15", "close": 20.01, "volume": 40716.0}, {"date": "2019-03-18", "close": 20.07, "volume": 11061.0}, {"date": "2019-03-19", "close": 20.05, "volume": 14776.0}, {"date": "2019-03-20", "close": 19.9, "volume": 10376.0}, {"date": "2019-03-21", "close": 19.85, "volume": 15152.0}, {"date": "2019-03-22", "close": 19.64, "volume": 49739.0}, {"date": "2019-03-25", "close": 19.86, "volume": 10583.0}, {"date": "2019-03-26", "close": 19.7, "volume": 18821.0}, {"date": "2019-03-27", "close": 19.67, "volume": 10827.0}, {"date": "2019-03-28", "close": 19.6, "volume": 10185.0}, {"date": "2019-03-29", "close": 19.55, "volume": 28023.0}, {"date": "2019-04-01", "close": 19.85, "volume": 14438.0}, {"date": "2019-04-02", "close": 19.87, "volume": 17906.0}, {"date": "2019-04-03", "close": 19.91, "volume": 9034.0}, {"date": "2019-04-04", "close": 19.8, "volume": 5108.0}, {"date": "2019-04-05", "close": 20.0, "volume": 10120.0}, {"date": "2019-04-08", "close": 19.89, "volume": 7240.0}, {"date": "2019-04-09", "close": 19.78, "volume": 4477.0}, {"date": "2019-04-10", "close": 19.74, "volume": 11871.0}, {"date": "2019-04-11", "close": 19.67, "volume": 15270.0}, {"date": "2019-04-12", "close": 19.45, "volume": 10780.0}, {"date": "2019-04-15", "close": 19.99, "volume": 14548.0}, {"date": "2019-04-16", "close": 19.67, "volume": 11447.0}, {"date": "2019-04-17", "close": 19.75, "volume": 8179.0}, {"date": "2019-04-18", "close": 19.63, "volume": 24686.0}, {"date": "2019-04-22", "close": 19.32, "volume": 27325.0}, {"date": "2019-04-23", "close": 19.53, "volume": 15308.0}, {"date": "2019-04-24", "close": 19.85, "volume": 9037.0}, {"date": "2019-04-25", "close": 20.02, "volume": 10216.0}, {"date": "2019-04-26", "close": 20.5, "volume": 17257.0}, {"date": "2019-04-29", "close": 20.48, "volume": 26821.0}, {"date": "2019-04-30", "close": 20.46, "volume": 28426.0}, {"date": "2019-05-01", "close": 20.01, "volume": 23183.0}, {"date": "2019-05-02", "close": 19.94, "volume": 9582.0}, {"date": "2019-05-03", "close": 20.01, "volume": 16831.0}, {"date": "2019-05-06", "close": 20.16, "volume": 11192.0}, {"date": "2019-05-07", "close": 19.77, "volume": 18394.0}, {"date": "2019-05-08", "close": 20.12, "volume": 15935.0}, {"date": "2019-05-09", "close": 20.02, "volume": 12529.0}, {"date": "2019-05-10", "close": 19.93, "volume": 127207.0}, {"date": "2019-05-13", "close": 19.88, "volume": 13532.0}, {"date": "2019-05-14", "close": 20.12, "volume": 9777.0}, {"date": "2019-05-15", "close": 19.99, "volume": 59204.0}, {"date": "2019-05-16", "close": 20.3, "volume": 9622.0}, {"date": "2019-05-17", "close": 20.21, "volume": 11762.0}, {"date": "2019-05-20", "close": 20.19, "volume": 16708.0}, {"date": "2019-05-21", "close": 20.36, "volume": 17352.0}, {"date": "2019-05-22", "close": 20.23, "volume": 11025.0}, {"date": "2019-05-23", "close": 19.8, "volume": 19390.0}, {"date": "2019-05-24", "close": 20.31, "volume": 6723.0}, {"date": "2019-05-28", "close": 20.04, "volume": 8975.0}, {"date": "2019-05-29", "close": 19.68, "volume": 23770.0}, {"date": "2019-05-30", "close": 19.64, "volume": 17441.0}, {"date": "2019-05-31", "close": 19.62, "volume": 22131.0}, {"date": "2019-06-03", "close": 19.4, "volume": 21481.0}, {"date": "2019-06-04", "close": 19.76, "volume": 10964.0}, {"date": "2019-06-05", "close": 19.57, "volume": 10382.0}, {"date": "2019-06-06", "close": 19.57, "volume": 4409.0}, {"date": "2019-06-07", "close": 19.48, "volume": 10626.0}, {"date": "2019-06-10", "close": 19.66, "volume": 9594.0}, {"date": "2019-06-11", "close": 19.65, "volume": 10537.0}, {"date": "2019-06-12", "close": 19.5, "volume": 9325.0}, {"date": "2019-06-13", "close": 19.98, "volume": 9116.0}, {"date": "2019-06-14", "close": 19.71, "volume": 10376.0}, {"date": "2019-06-17", "close": 19.86, "volume": 7011.0}, {"date": "2019-06-18", "close": 20.06, "volume": 7984.0}, {"date": "2019-06-19", "close": 20.3, "volume": 8710.0}, {"date": "2019-06-20", "close": 19.84, "volume": 4489.0}, {"date": "2019-06-21", "close": 20.38, "volume": 37690.0}, {"date": "2019-06-24", "close": 19.8, "volume": 24283.0}, {"date": "2019-06-25", "close": 19.81, "volume": 58701.0}, {"date": "2019-06-26", "close": 20.1, "volume": 18598.0}, {"date": "2019-06-27", "close": 20.36, "volume": 17842.0}, {"date": "2019-06-28", "close": 21.47, "volume": 127498.0}, {"date": "2019-07-01", "close": 21.43, "volume": 39820.0}, {"date": "2019-07-02", "close": 21.13, "volume": 9674.0}, {"date": "2019-07-03", "close": 20.92, "volume": 4556.0}, {"date": "2019-07-05", "close": 21.1, "volume": 10447.0}, {"date": "2019-07-08", "close": 20.93, "volume": 10279.0}, {"date": "2019-07-09", "close": 20.95, "volume": 14819.0}, {"date": "2019-07-10", "close": 20.71, "volume": 20821.0}, {"date": "2019-07-11", "close": 20.84, "volume": 10388.0}, {"date": "2019-07-12", "close": 20.59, "volume": 18354.0}, {"date": "2019-07-15", "close": 20.54, "volume": 10998.0}, {"date": "2019-07-16", "close": 20.85, "volume": 13299.0}, {"date": "2019-07-17", "close": 20.31, "volume": 8641.0}, {"date": "2019-07-18", "close": 20.5, "volume": 10944.0}, {"date": "2019-07-19", "close": 20.42, "volume": 12989.0}, {"date": "2019-07-22", "close": 20.98, "volume": 8291.0}, {"date": "2019-07-23", "close": 21.0, "volume": 7812.0}, {"date": "2019-07-24", "close": 21.31, "volume": 33370.0}, {"date": "2019-07-25", "close": 21.02, "volume": 15444.0}, {"date": "2019-07-26", "close": 21.06, "volume": 17711.0}, {"date": "2019-07-29", "close": 20.75, "volume": 24830.0}, {"date": "2019-07-30", "close": 20.82, "volume": 26835.0}, {"date": "2019-07-31", "close": 20.73, "volume": 28479.0}, {"date": "2019-08-01", "close": 20.55, "volume": 17503.0}, {"date": "2019-08-02", "close": 20.21, "volume": 10698.0}, {"date": "2019-08-05", "close": 19.7, "volume": 15200.0}, {"date": "2019-08-06", "close": 20.01, "volume": 18742.0}, {"date": "2019-08-07", "close": 19.81, "volume": 14374.0}, {"date": "2019-08-08", "close": 20.15, "volume": 17703.0}, {"date": "2019-08-09", "close": 20.2, "volume": 9326.0}, {"date": "2019-08-12", "close": 20.35, "volume": 12183.0}, {"date": "2019-08-13", "close": 20.31, "volume": 13005.0}, {"date": "2019-08-14", "close": 19.71, "volume": 10954.0}, {"date": "2019-08-15", "close": 19.78, "volume": 7337.0}, {"date": "2019-08-16", "close": 20.12, "volume": 15024.0}, {"date": "2019-08-19", "close": 20.21, "volume": 12046.0}, {"date": "2019-08-20", "close": 20.02, "volume": 8241.0}, {"date": "2019-08-21", "close": 19.6, "volume": 9379.0}, {"date": "2019-08-22", "close": 19.58, "volume": 11795.0}, {"date": "2019-08-23", "close": 19.0, "volume": 15131.0}, {"date": "2019-08-26", "close": 19.84, "volume": 12252.0}, {"date": "2019-08-27", "close": 19.11, "volume": 14933.0}, {"date": "2019-08-28", "close": 19.38, "volume": 16332.0}, {"date": "2019-08-29", "close": 19.4, "volume": 48078.0}, {"date": "2019-08-30", "close": 19.58, "volume": 29262.0}, {"date": "2019-09-03", "close": 19.32, "volume": 15085.0}, {"date": "2019-09-04", "close": 19.51, "volume": 11287.0}, {"date": "2019-09-05", "close": 20.55, "volume": 13068.0}, {"date": "2019-09-06", "close": 19.87, "volume": 16570.0}, {"date": "2019-09-09", "close": 20.65, "volume": 12032.0}, {"date": "2019-09-10", "close": 21.01, "volume": 15971.0}, {"date": "2019-09-11", "close": 20.96, "volume": 22284.0}, {"date": "2019-09-12", "close": 21.3, "volume": 26482.0}, {"date": "2019-09-13", "close": 21.3, "volume": 48236.0}, {"date": "2019-09-16", "close": 21.46, "volume": 18514.0}, {"date": "2019-09-17", "close": 21.21, "volume": 16713.0}, {"date": "2019-09-18", "close": 21.15, "volume": 19924.0}, {"date": "2019-09-19", "close": 20.64, "volume": 20873.0}, {"date": "2019-09-20", "close": 21.52, "volume": 92807.0}, {"date": "2019-09-23", "close": 21.55, "volume": 26545.0}, {"date": "2019-09-24", "close": 20.73, "volume": 18507.0}, {"date": "2019-09-25", "close": 20.71, "volume": 26545.0}, {"date": "2019-09-26", "close": 20.58, "volume": 13191.0}, {"date": "2019-09-27", "close": 20.17, "volume": 24733.0}, {"date": "2019-09-30", "close": 20.35, "volume": 14238.0}, {"date": "2019-10-01", "close": 20.03, "volume": 16027.0}, {"date": "2019-10-02", "close": 19.93, "volume": 15476.0}, {"date": "2019-10-03", "close": 19.82, "volume": 23039.0}, {"date": "2019-10-04", "close": 20.12, "volume": 11831.0}, {"date": "2019-10-07", "close": 20.55, "volume": 10768.0}, {"date": "2019-10-08", "close": 20.02, "volume": 27229.0}, {"date": "2019-10-09", "close": 20.35, "volume": 26980.0}, {"date": "2019-10-10", "close": 20.19, "volume": 17222.0}, {"date": "2019-10-11", "close": 20.53, "volume": 23924.0}, {"date": "2019-10-14", "close": 20.44, "volume": 8587.0}, {"date": "2019-10-15", "close": 20.81, "volume": 25016.0}, {"date": "2019-10-16", "close": 21.0, "volume": 25263.0}, {"date": "2019-10-17", "close": 20.32, "volume": 24239.0}, {"date": "2019-10-18", "close": 20.11, "volume": 31463.0}, {"date": "2019-10-21", "close": 20.45, "volume": 27514.0}, {"date": "2019-10-22", "close": 20.29, "volume": 31364.0}, {"date": "2019-10-23", "close": 20.38, "volume": 14511.0}, {"date": "2019-10-24", "close": 20.14, "volume": 15518.0}, {"date": "2019-10-25", "close": 20.23, "volume": 17024.0}, {"date": "2019-10-28", "close": 20.59, "volume": 14254.0}, {"date": "2019-10-29", "close": 20.86, "volume": 13368.0}, {"date": "2019-10-30", "close": 20.92, "volume": 9614.0}, {"date": "2019-10-31", "close": 20.83, "volume": 10991.0}, {"date": "2019-11-01", "close": 21.2, "volume": 15951.0}, {"date": "2019-11-04", "close": 21.24, "volume": 21786.0}, {"date": "2019-11-05", "close": 21.2, "volume": 22074.0}, {"date": "2019-11-06", "close": 20.96, "volume": 21447.0}, {"date": "2019-11-07", "close": 20.64, "volume": 26395.0}, {"date": "2019-11-08", "close": 20.69, "volume": 20821.0}, {"date": "2019-11-11", "close": 20.75, "volume": 23961.0}, {"date": "2019-11-12", "close": 20.71, "volume": 19971.0}, {"date": "2019-11-13", "close": 20.71, "volume": 12858.0}, {"date": "2019-11-14", "close": 20.8, "volume": 21338.0}, {"date": "2019-11-15", "close": 20.9, "volume": 14830.0}, {"date": "2019-11-18", "close": 20.94, "volume": 16589.0}, {"date": "2019-11-19", "close": 20.94, "volume": 43283.0}, {"date": "2019-11-20", "close": 20.72, "volume": 28897.0}, {"date": "2019-11-21", "close": 20.65, "volume": 17648.0}, {"date": "2019-11-22", "close": 20.58, "volume": 8747.0}, {"date": "2019-11-25", "close": 20.75, "volume": 33695.0}, {"date": "2019-11-26", "close": 20.9, "volume": 27742.0}, {"date": "2019-11-27", "close": 21.12, "volume": 15536.0}, {"date": "2019-11-29", "close": 21.1, "volume": 5348.0}, {"date": "2019-12-02", "close": 20.96, "volume": 14814.0}, {"date": "2019-12-03", "close": 20.68, "volume": 30019.0}, {"date": "2019-12-04", "close": 20.9, "volume": 12686.0}, {"date": "2019-12-05", "close": 20.87, "volume": 21284.0}, {"date": "2019-12-06", "close": 21.11, "volume": 36141.0}, {"date": "2019-12-09", "close": 21.02, "volume": 21749.0}, {"date": "2019-12-10", "close": 21.2, "volume": 23891.0}, {"date": "2019-12-11", "close": 21.4, "volume": 19277.0}, {"date": "2019-12-12", "close": 21.5, "volume": 35724.0}, {"date": "2019-12-13", "close": 21.55, "volume": 19978.0}, {"date": "2019-12-16", "close": 21.55, "volume": 34493.0}, {"date": "2019-12-17", "close": 21.75, "volume": 30245.0}, {"date": "2019-12-18", "close": 21.82, "volume": 29560.0}, {"date": "2019-12-19", "close": 21.69, "volume": 34253.0}, {"date": "2019-12-20", "close": 22.01, "volume": 108308.0}, {"date": "2019-12-23", "close": 21.88, "volume": 12076.0}, {"date": "2019-12-24", "close": 21.88, "volume": 2069.0}, {"date": "2019-12-26", "close": 21.67, "volume": 8399.0}, {"date": "2019-12-27", "close": 21.68, "volume": 20082.0}, {"date": "2019-12-30", "close": 21.65, "volume": 15514.0}, {"date": "2019-12-31", "close": 21.67, "volume": 16697.0}, {"date": "2020-01-02", "close": 21.52, "volume": 14519.0}, {"date": "2020-01-03", "close": 21.31, "volume": 12868.0}, {"date": "2020-01-06", "close": 21.51, "volume": 18996.0}, {"date": "2020-01-07", "close": 21.24, "volume": 14322.0}, {"date": "2020-01-08", "close": 21.39, "volume": 16264.0}, {"date": "2020-01-09", "close": 21.47, "volume": 23380.0}, {"date": "2020-01-10", "close": 21.08, "volume": 22919.0}, {"date": "2020-01-13", "close": 21.1, "volume": 20484.0}, {"date": "2020-01-14", "close": 20.69, "volume": 62711.0}, {"date": "2020-01-15", "close": 20.5, "volume": 15186.0}, {"date": "2020-01-16", "close": 20.78, "volume": 55254.0}, {"date": "2020-01-17", "close": 20.78, "volume": 21465.0}, {"date": "2020-01-21", "close": 20.3, "volume": 16013.0}, {"date": "2020-01-22", "close": 19.95, "volume": 23015.0}, {"date": "2020-01-23", "close": 19.74, "volume": 27550.0}, {"date": "2020-01-24", "close": 19.57, "volume": 20481.0}, {"date": "2020-01-27", "close": 19.59, "volume": 137428.0}, {"date": "2020-01-28", "close": 19.68, "volume": 15988.0}, {"date": "2020-01-29", "close": 19.65, "volume": 17324.0}, {"date": "2020-01-30", "close": 19.64, "volume": 25353.0}, {"date": "2020-01-31", "close": 18.79, "volume": 49966.0}, {"date": "2020-02-03", "close": 19.33, "volume": 18354.0}, {"date": "2020-02-04", "close": 19.13, "volume": 24137.0}, {"date": "2020-02-05", "close": 19.66, "volume": 121583.0}, {"date": "2020-02-06", "close": 19.52, "volume": 20852.0}, {"date": "2020-02-07", "close": 19.5, "volume": 15916.0}, {"date": "2020-02-10", "close": 19.39, "volume": 9884.0}, {"date": "2020-02-11", "close": 19.48, "volume": 18278.0}, {"date": "2020-02-12", "close": 19.57, "volume": 11528.0}, {"date": "2020-02-13", "close": 19.59, "volume": 6913.0}, {"date": "2020-02-14", "close": 19.52, "volume": 10202.0}, {"date": "2020-02-18", "close": 19.53, "volume": 9330.0}, {"date": "2020-02-19", "close": 19.6, "volume": 14523.0}, {"date": "2020-02-20", "close": 19.43, "volume": 14058.0}, {"date": "2020-02-21", "close": 19.38, "volume": 71340.0}, {"date": "2020-02-24", "close": 18.99, "volume": 17401.0}, {"date": "2020-02-25", "close": 18.52, "volume": 49978.0}, {"date": "2020-02-26", "close": 18.57, "volume": 20599.0}, {"date": "2020-02-27", "close": 18.36, "volume": 25219.0}, {"date": "2020-02-28", "close": 17.2, "volume": 52725.0}, {"date": "2020-03-02", "close": 17.91, "volume": 20852.0}, {"date": "2020-03-03", "close": 17.53, "volume": 25933.0}, {"date": "2020-03-04", "close": 17.95, "volume": 20534.0}, {"date": "2020-03-05", "close": 17.17, "volume": 25078.0}, {"date": "2020-03-06", "close": 16.47, "volume": 19283.0}, {"date": "2020-03-09", "close": 14.82, "volume": 19102.0}, {"date": "2020-03-10", "close": 14.85, "volume": 145041.0}, {"date": "2020-03-11", "close": 13.95, "volume": 313087.0}, {"date": "2020-03-12", "close": 13.41, "volume": 41405.0}, {"date": "2020-03-13", "close": 14.79, "volume": 41095.0}, {"date": "2020-03-16", "close": 11.79, "volume": 35452.0}, {"date": "2020-03-17", "close": 14.8, "volume": 50490.0}, {"date": "2020-03-18", "close": 11.32, "volume": 34755.0}, {"date": "2020-03-19", "close": 13.83, "volume": 40632.0}, {"date": "2020-03-20", "close": 12.0, "volume": 70942.0}, {"date": "2020-03-23", "close": 11.13, "volume": 27392.0}, {"date": "2020-03-24", "close": 11.74, "volume": 40492.0}, {"date": "2020-03-25", "close": 12.17, "volume": 36774.0}, {"date": "2020-03-26", "close": 12.83, "volume": 21589.0}, {"date": "2020-03-27", "close": 12.06, "volume": 31130.0}, {"date": "2020-03-30", "close": 13.8, "volume": 21660.0}, {"date": "2020-03-31", "close": 13.04, "volume": 26923.0}, {"date": "2020-04-01", "close": 11.2, "volume": 30115.0}, {"date": "2020-04-02", "close": 11.56, "volume": 40322.0}, {"date": "2020-04-03", "close": 10.73, "volume": 28046.0}, {"date": "2020-04-06", "close": 13.0, "volume": 46643.0}, {"date": "2020-04-07", "close": 12.31, "volume": 28467.0}, {"date": "2020-04-08", "close": 12.05, "volume": 25065.0}, {"date": "2020-04-09", "close": 13.65, "volume": 20717.0}, {"date": "2020-04-13", "close": 12.86, "volume": 21811.0}, {"date": "2020-04-14", "close": 12.85, "volume": 19883.0}, {"date": "2020-04-15", "close": 12.15, "volume": 26584.0}, {"date": "2020-04-16", "close": 11.71, "volume": 50505.0}, {"date": "2020-04-17", "close": 12.93, "volume": 58696.0}, {"date": "2020-04-20", "close": 12.34, "volume": 27705.0}, {"date": "2020-04-21", "close": 12.35, "volume": 21225.0}, {"date": "2020-04-22", "close": 12.58, "volume": 16154.0}, {"date": "2020-04-23", "close": 12.69, "volume": 21590.0}, {"date": "2020-04-24", "close": 13.21, "volume": 11734.0}, {"date": "2020-04-27", "close": 14.33, "volume": 38412.0}, {"date": "2020-04-28", "close": 15.08, "volume": 16988.0}, {"date": "2020-04-29", "close": 16.18, "volume": 32185.0}, {"date": "2020-04-30", "close": 14.63, "volume": 18522.0}, {"date": "2020-05-01", "close": 13.66, "volume": 28463.0}, {"date": "2020-05-04", "close": 14.18, "volume": 15311.0}, {"date": "2020-05-05", "close": 13.72, "volume": 25125.0}, {"date": "2020-05-06", "close": 12.97, "volume": 13234.0}, {"date": "2020-05-07", "close": 13.38, "volume": 13726.0}, {"date": "2020-05-08", "close": 14.17, "volume": 24753.0}, {"date": "2020-05-11", "close": 13.72, "volume": 30787.0}, {"date": "2020-05-12", "close": 13.15, "volume": 24297.0}, {"date": "2020-05-13", "close": 12.92, "volume": 25923.0}, {"date": "2020-05-14", "close": 12.39, "volume": 35877.0}, {"date": "2020-05-15", "close": 12.73, "volume": 13629.0}, {"date": "2020-05-18", "close": 13.94, "volume": 32267.0}, {"date": "2020-05-19", "close": 13.22, "volume": 22247.0}, {"date": "2020-05-20", "close": 14.19, "volume": 22306.0}, {"date": "2020-05-21", "close": 14.1, "volume": 17146.0}, {"date": "2020-05-22", "close": 14.14, "volume": 19240.0}, {"date": "2020-05-26", "close": 15.14, "volume": 27935.0}, {"date": "2020-05-27", "close": 16.195, "volume": 42105.0}, {"date": "2020-05-28", "close": 15.01, "volume": 26623.0}, {"date": "2020-05-29", "close": 15.06, "volume": 26884.0}, {"date": "2020-06-01", "close": 14.25, "volume": 41759.0}, {"date": "2020-06-02", "close": 14.12, "volume": 12757.0}, {"date": "2020-06-03", "close": 14.93, "volume": 56632.0}, {"date": "2020-06-04", "close": 14.89, "volume": 34559.0}, {"date": "2020-06-05", "close": 15.98, "volume": 60742.0}, {"date": "2020-06-08", "close": 15.84, "volume": 53326.0}, {"date": "2020-06-09", "close": 16.23, "volume": 53527.0}, {"date": "2020-06-10", "close": 15.51, "volume": 42647.0}, {"date": "2020-06-11", "close": 13.91, "volume": 90925.0}, {"date": "2020-06-12", "close": 14.44, "volume": 27964.0}, {"date": "2020-06-15", "close": 14.17, "volume": 37544.0}, {"date": "2020-06-16", "close": 15.03, "volume": 33657.0}, {"date": "2020-06-17", "close": 14.15, "volume": 28654.0}, {"date": "2020-06-18", "close": 13.91, "volume": 17333.0}, {"date": "2020-06-19", "close": 14.23, "volume": 83135.0}, {"date": "2020-06-22", "close": 14.23, "volume": 20086.0}, {"date": "2020-06-23", "close": 13.95, "volume": 31896.0}, {"date": "2020-06-24", "close": 14.01, "volume": 69007.0}, {"date": "2020-06-25", "close": 14.52, "volume": 50033.0}, {"date": "2020-06-26", "close": 14.82, "volume": 180487.0}, {"date": "2020-06-29", "close": 14.94, "volume": 52330.0}, {"date": "2020-06-30", "close": 15.39, "volume": 31933.0}, {"date": "2020-07-01", "close": 15.0, "volume": 24543.0}, {"date": "2020-07-02", "close": 14.93, "volume": 20735.0}, {"date": "2020-07-06", "close": 14.93, "volume": 17637.0}, {"date": "2020-07-07", "close": 14.06, "volume": 25456.0}, {"date": "2020-07-08", "close": 14.18, "volume": 26878.0}, {"date": "2020-07-09", "close": 13.45, "volume": 32513.0}, {"date": "2020-07-10", "close": 14.27, "volume": 23679.0}, {"date": "2020-07-13", "close": 14.24, "volume": 27947.0}, {"date": "2020-07-14", "close": 14.69, "volume": 22563.0}, {"date": "2020-07-15", "close": 15.24, "volume": 36334.0}, {"date": "2020-07-16", "close": 14.43, "volume": 21880.0}, {"date": "2020-07-17", "close": 14.13, "volume": 26825.0}, {"date": "2020-07-20", "close": 13.96, "volume": 17746.0}, {"date": "2020-07-21", "close": 14.03, "volume": 35846.0}, {"date": "2020-07-22", "close": 13.68, "volume": 60771.0}, {"date": "2020-07-23", "close": 13.97, "volume": 43610.0}, {"date": "2020-07-24", "close": 13.75, "volume": 30681.0}, {"date": "2020-07-27", "close": 13.91, "volume": 17669.0}, {"date": "2020-07-28", "close": 13.93, "volume": 14965.0}, {"date": "2020-07-29", "close": 14.27, "volume": 24146.0}, {"date": "2020-07-30", "close": 13.76, "volume": 18702.0}, {"date": "2020-07-31", "close": 13.14, "volume": 29051.0}, {"date": "2020-08-03", "close": 13.31, "volume": 23807.0}, {"date": "2020-08-04", "close": 13.36, "volume": 19354.0}, {"date": "2020-08-05", "close": 13.29, "volume": 21071.0}, {"date": "2020-08-06", "close": 13.03, "volume": 28687.0}, {"date": "2020-08-07", "close": 13.11, "volume": 28432.0}, {"date": "2020-08-10", "close": 13.17, "volume": 34376.0}, {"date": "2020-08-11", "close": 13.08, "volume": 38742.0}, {"date": "2020-08-12", "close": 13.24, "volume": 22250.0}, {"date": "2020-08-13", "close": 13.01, "volume": 23476.0}, {"date": "2020-08-14", "close": 12.77, "volume": 40180.0}, {"date": "2020-08-17", "close": 12.58, "volume": 38975.0}, {"date": "2020-08-18", "close": 12.01, "volume": 43429.0}, {"date": "2020-08-19", "close": 12.39, "volume": 38880.0}, {"date": "2020-08-20", "close": 12.24, "volume": 13223.0}, {"date": "2020-08-21", "close": 12.1, "volume": 35217.0}, {"date": "2020-08-24", "close": 12.5, "volume": 34450.0}, {"date": "2020-08-25", "close": 12.37, "volume": 13198.0}, {"date": "2020-08-26", "close": 12.25, "volume": 22882.0}, {"date": "2020-08-27", "close": 12.31, "volume": 17985.0}, {"date": "2020-08-28", "close": 12.1, "volume": 20741.0}, {"date": "2020-08-31", "close": 12.03, "volume": 28642.0}, {"date": "2020-09-01", "close": 11.96, "volume": 18559.0}, {"date": "2020-09-02", "close": 12.08, "volume": 72133.0}, {"date": "2020-09-03", "close": 12.06, "volume": 22785.0}, {"date": "2020-09-04", "close": 12.14, "volume": 19057.0}, {"date": "2020-09-08", "close": 12.16, "volume": 25320.0}, {"date": "2020-09-09", "close": 12.01, "volume": 24852.0}, {"date": "2020-09-10", "close": 11.92, "volume": 18279.0}, {"date": "2020-09-11", "close": 11.63, "volume": 30550.0}, {"date": "2020-09-14", "close": 12.04, "volume": 22549.0}, {"date": "2020-09-15", "close": 12.01, "volume": 9773.0}, {"date": "2020-09-16", "close": 12.2, "volume": 67267.0}, {"date": "2020-09-17", "close": 12.25, "volume": 8127.0}, {"date": "2020-09-18", "close": 12.2, "volume": 51878.0}, {"date": "2020-09-21", "close": 12.01, "volume": 48416.0}, {"date": "2020-09-22", "close": 11.89, "volume": 37649.0}, {"date": "2020-09-23", "close": 12.11, "volume": 42044.0}, {"date": "2020-09-24", "close": 12.1, "volume": 28159.0}, {"date": "2020-09-25", "close": 12.1, "volume": 22477.0}, {"date": "2020-09-28", "close": 12.41, "volume": 30993.0}, {"date": "2020-09-29", "close": 12.33, "volume": 14735.0}, {"date": "2020-09-30", "close": 12.35, "volume": 20569.0}, {"date": "2020-10-01", "close": 12.39, "volume": 20504.0}, {"date": "2020-10-02", "close": 12.49, "volume": 14779.0}, {"date": "2020-10-05", "close": 12.89, "volume": 23366.0}, {"date": "2020-10-06", "close": 13.25, "volume": 39479.0}, {"date": "2020-10-07", "close": 13.53, "volume": 16863.0}, {"date": "2020-10-08", "close": 13.4, "volume": 9981.0}, {"date": "2020-10-09", "close": 13.46, "volume": 10262.0}, {"date": "2020-10-12", "close": 13.4, "volume": 20993.0}, {"date": "2020-10-13", "close": 13.25, "volume": 19568.0}, {"date": "2020-10-14", "close": 13.26, "volume": 15890.0}, {"date": "2020-10-15", "close": 13.59, "volume": 13560.0}, {"date": "2020-10-16", "close": 13.66, "volume": 14108.0}, {"date": "2020-10-19", "close": 13.93, "volume": 35725.0}, {"date": "2020-10-20", "close": 14.02, "volume": 23570.0}, {"date": "2020-10-21", "close": 14.07, "volume": 20963.0}, {"date": "2020-10-22", "close": 14.78, "volume": 25165.0}, {"date": "2020-10-23", "close": 14.68, "volume": 11156.0}, {"date": "2020-10-26", "close": 13.98, "volume": 25387.0}, {"date": "2020-10-27", "close": 13.76, "volume": 47791.0}, {"date": "2020-10-28", "close": 13.18, "volume": 15450.0}, {"date": "2020-10-29", "close": 12.94, "volume": 12470.0}, {"date": "2020-10-30", "close": 12.9, "volume": 21868.0}, {"date": "2020-11-02", "close": 13.08, "volume": 15206.0}, {"date": "2020-11-03", "close": 13.34, "volume": 22949.0}, {"date": "2020-11-04", "close": 12.52, "volume": 9229.0}, {"date": "2020-11-05", "close": 12.96, "volume": 14645.0}, {"date": "2020-11-06", "close": 12.68, "volume": 10306.0}, {"date": "2020-11-09", "close": 13.5, "volume": 88769.0}, {"date": "2020-11-10", "close": 15.32, "volume": 43884.0}, {"date": "2020-11-11", "close": 14.52, "volume": 19139.0}, {"date": "2020-11-12", "close": 13.8, "volume": 11581.0}, {"date": "2020-11-13", "close": 14.37, "volume": 13450.0}, {"date": "2020-11-16", "close": 15.15, "volume": 15742.0}, {"date": "2020-11-17", "close": 14.5, "volume": 20892.0}, {"date": "2020-11-18", "close": 14.52, "volume": 10577.0}, {"date": "2020-11-19", "close": 14.16, "volume": 11606.0}, {"date": "2020-11-20", "close": 14.59, "volume": 59582.0}, {"date": "2020-11-23", "close": 14.6, "volume": 9471.0}, {"date": "2020-11-24", "close": 15.19, "volume": 33094.0}, {"date": "2020-11-25", "close": 14.88, "volume": 10608.0}, {"date": "2020-11-27", "close": 14.85, "volume": 6365.0}, {"date": "2020-11-30", "close": 14.25, "volume": 17967.0}, {"date": "2020-12-01", "close": 14.33, "volume": 35432.0}, {"date": "2020-12-02", "close": 14.35, "volume": 44053.0}, {"date": "2020-12-03", "close": 15.07, "volume": 17091.0}, {"date": "2020-12-04", "close": 16.1, "volume": 26189.0}, {"date": "2020-12-07", "close": 15.85, "volume": 29685.0}, {"date": "2020-12-08", "close": 15.91, "volume": 10878.0}, {"date": "2020-12-09", "close": 16.05, "volume": 30397.0}, {"date": "2020-12-10", "close": 16.06, "volume": 9026.0}, {"date": "2020-12-11", "close": 15.5, "volume": 7054.0}, {"date": "2020-12-14", "close": 15.43, "volume": 14781.0}, {"date": "2020-12-15", "close": 15.6, "volume": 21824.0}, {"date": "2020-12-16", "close": 15.56, "volume": 12271.0}, {"date": "2020-12-17", "close": 15.72, "volume": 8312.0}, {"date": "2020-12-18", "close": 14.77, "volume": 73176.0}, {"date": "2020-12-21", "close": 14.91, "volume": 35051.0}, {"date": "2020-12-22", "close": 14.94, "volume": 6323.0}, {"date": "2020-12-23", "close": 14.96, "volume": 3970.0}, {"date": "2020-12-24", "close": 15.05, "volume": 10070.0}, {"date": "2020-12-28", "close": 15.47, "volume": 22205.0}, {"date": "2020-12-29", "close": 15.15, "volume": 12047.0}, {"date": "2020-12-30", "close": 15.15, "volume": 32380.0}, {"date": "2020-12-31", "close": 14.89, "volume": 29637.0}, {"date": "2021-01-04", "close": 14.98, "volume": 20074.0}, {"date": "2021-01-05", "close": 15.05, "volume": 33794.0}, {"date": "2021-01-06", "close": 16.14, "volume": 23362.0}, {"date": "2021-01-07", "close": 16.2, "volume": 24846.0}, {"date": "2021-01-08", "close": 16.17, "volume": 33145.0}, {"date": "2021-01-11", "close": 16.29, "volume": 14743.0}, {"date": "2021-01-12", "close": 16.7, "volume": 7532.0}, {"date": "2021-01-13", "close": 16.23, "volume": 15289.0}, {"date": "2021-01-14", "close": 16.28, "volume": 19244.0}, {"date": "2021-01-15", "close": 16.2, "volume": 23806.0}, {"date": "2021-01-19", "close": 16.22, "volume": 25591.0}, {"date": "2021-01-20", "close": 16.24, "volume": 9469.0}, {"date": "2021-01-21", "close": 16.09, "volume": 29599.0}, {"date": "2021-01-22", "close": 16.05, "volume": 20597.0}, {"date": "2021-01-25", "close": 15.85, "volume": 18163.0}, {"date": "2021-01-26", "close": 15.85, "volume": 26480.0}, {"date": "2021-01-27", "close": 15.4, "volume": 29059.0}, {"date": "2021-01-28", "close": 15.45, "volume": 24341.0}, {"date": "2021-01-29", "close": 15.3, "volume": 27474.0}, {"date": "2021-02-01", "close": 18.02, "volume": 90444.0}, {"date": "2021-02-02", "close": 17.1, "volume": 36275.0}, {"date": "2021-02-03", "close": 16.73, "volume": 22611.0}, {"date": "2021-02-04", "close": 17.35, "volume": 24040.0}, {"date": "2021-02-05", "close": 17.14, "volume": 10805.0}, {"date": "2021-02-08", "close": 16.23, "volume": 36998.0}, {"date": "2021-02-09", "close": 17.15, "volume": 29883.0}, {"date": "2021-02-10", "close": 16.17, "volume": 22760.0}, {"date": "2021-02-11", "close": 16.3, "volume": 15141.0}, {"date": "2021-02-12", "close": 16.38, "volume": 10958.0}, {"date": "2021-02-16", "close": 16.73, "volume": 15504.0}, {"date": "2021-02-17", "close": 16.79, "volume": 23732.0}, {"date": "2021-02-18", "close": 16.22, "volume": 25850.0}, {"date": "2021-02-19", "close": 16.81, "volume": 27736.0}, {"date": "2021-02-22", "close": 17.95, "volume": 52465.0}, {"date": "2021-02-23", "close": 16.94, "volume": 47971.0}, {"date": "2021-02-24", "close": 17.32, "volume": 16219.0}, {"date": "2021-02-25", "close": 17.9, "volume": 29358.0}, {"date": "2021-02-26", "close": 17.67, "volume": 31054.0}, {"date": "2021-03-01", "close": 18.26, "volume": 56146.0}, {"date": "2021-03-02", "close": 18.08, "volume": 24060.0}, {"date": "2021-03-03", "close": 18.11, "volume": 48882.0}, {"date": "2021-03-04", "close": 18.85, "volume": 39006.0}, {"date": "2021-03-05", "close": 19.46, "volume": 40890.0}, {"date": "2021-03-08", "close": 20.24, "volume": 48219.0}, {"date": "2021-03-09", "close": 20.5, "volume": 28708.0}, {"date": "2021-03-10", "close": 20.55, "volume": 69676.0}, {"date": "2021-03-11", "close": 20.24, "volume": 53432.0}, {"date": "2021-03-12", "close": 20.27, "volume": 19446.0}, {"date": "2021-03-15", "close": 19.45, "volume": 32355.0}, {"date": "2021-03-16", "close": 18.9, "volume": 37601.0}, {"date": "2021-03-17", "close": 18.84, "volume": 18964.0}, {"date": "2021-03-18", "close": 19.08, "volume": 32497.0}, {"date": "2021-03-19", "close": 18.89, "volume": 98041.0}, {"date": "2021-03-22", "close": 18.39, "volume": 29824.0}, {"date": "2021-03-23", "close": 18.29, "volume": 21960.0}, {"date": "2021-03-24", "close": 18.21, "volume": 33610.0}, {"date": "2021-03-25", "close": 18.93, "volume": 36742.0}, {"date": "2021-03-26", "close": 19.26, "volume": 27325.0}, {"date": "2021-03-29", "close": 18.68, "volume": 25969.0}, {"date": "2021-03-30", "close": 18.68, "volume": 15508.0}, {"date": "2021-03-31", "close": 18.41, "volume": 51300.0}, {"date": "2021-04-01", "close": 18.95, "volume": 68507.0}, {"date": "2021-04-05", "close": 19.03, "volume": 40927.0}, {"date": "2021-04-06", "close": 19.36, "volume": 38161.0}, {"date": "2021-04-07", "close": 19.0, "volume": 27484.0}, {"date": "2021-04-08", "close": 19.1, "volume": 29398.0}, {"date": "2021-04-09", "close": 19.19, "volume": 27454.0}, {"date": "2021-04-12", "close": 19.3, "volume": 33050.0}, {"date": "2021-04-13", "close": 19.27, "volume": 27111.0}, {"date": "2021-04-14", "close": 19.07, "volume": 18108.0}, {"date": "2021-04-15", "close": 19.48, "volume": 45667.0}, {"date": "2021-04-16", "close": 20.26, "volume": 55022.0}, {"date": "2021-04-19", "close": 19.71, "volume": 33078.0}, {"date": "2021-04-20", "close": 19.2, "volume": 27823.0}, {"date": "2021-04-21", "close": 19.69, "volume": 28619.0}, {"date": "2021-04-22", "close": 19.05, "volume": 22657.0}, {"date": "2021-04-23", "close": 19.54, "volume": 15905.0}, {"date": "2021-04-26", "close": 19.43, "volume": 13424.0}, {"date": "2021-04-27", "close": 19.32, "volume": 17869.0}, {"date": "2021-04-28", "close": 19.51, "volume": 16496.0}, {"date": "2021-04-29", "close": 19.565, "volume": 21694.0}, {"date": "2021-04-30", "close": 19.64, "volume": 63391.0}, {"date": "2021-05-03", "close": 19.85, "volume": 24071.0}, {"date": "2021-05-04", "close": 19.8, "volume": 70249.0}, {"date": "2021-05-05", "close": 19.63, "volume": 21899.0}, {"date": "2021-05-06", "close": 19.0, "volume": 28111.0}, {"date": "2021-05-07", "close": 19.4, "volume": 24515.0}, {"date": "2021-05-10", "close": 19.75, "volume": 41863.0}, {"date": "2021-05-11", "close": 19.71, "volume": 34723.0}, {"date": "2021-05-12", "close": 18.63, "volume": 40299.0}, {"date": "2021-05-13", "close": 19.38, "volume": 22814.0}, {"date": "2021-05-14", "close": 19.56, "volume": 29670.0}, {"date": "2021-05-17", "close": 20.1, "volume": 78862.0}, {"date": "2021-05-18", "close": 20.31, "volume": 81632.0}, {"date": "2021-05-19", "close": 20.76, "volume": 44305.0}, {"date": "2021-05-20", "close": 20.79, "volume": 49642.0}, {"date": "2021-05-21", "close": 20.77, "volume": 23049.0}, {"date": "2021-05-24", "close": 21.25, "volume": 56864.0}, {"date": "2021-05-25", "close": 20.75, "volume": 67412.0}, {"date": "2021-05-26", "close": 21.05, "volume": 48391.0}, {"date": "2021-05-27", "close": 21.23, "volume": 29283.0}, {"date": "2021-05-28", "close": 21.27, "volume": 25598.0}, {"date": "2021-06-01", "close": 21.64, "volume": 25774.0}, {"date": "2021-06-02", "close": 21.25, "volume": 31694.0}, {"date": "2021-06-03", "close": 21.56, "volume": 43460.0}, {"date": "2021-06-04", "close": 21.5, "volume": 28335.0}, {"date": "2021-06-07", "close": 21.25, "volume": 98614.0}, {"date": "2021-06-08", "close": 20.86, "volume": 28612.0}, {"date": "2021-06-09", "close": 20.9, "volume": 76458.0}, {"date": "2021-06-10", "close": 20.86, "volume": 34356.0}, {"date": "2021-06-11", "close": 20.86, "volume": 36218.0}, {"date": "2021-06-14", "close": 20.24, "volume": 49212.0}, {"date": "2021-06-15", "close": 20.34, "volume": 68342.0}, {"date": "2021-06-16", "close": 19.96, "volume": 97613.0}, {"date": "2021-06-17", "close": 19.6, "volume": 99410.0}, {"date": "2021-06-18", "close": 19.33, "volume": 100805.0}, {"date": "2021-06-21", "close": 19.68, "volume": 61581.0}, {"date": "2021-06-22", "close": 19.87, "volume": 137219.0}, {"date": "2021-06-23", "close": 19.63, "volume": 100471.0}, {"date": "2021-06-24", "close": 19.96, "volume": 92252.0}, {"date": "2021-06-25", "close": 20.0, "volume": 1615371.0}, {"date": "2021-06-28", "close": 20.64, "volume": 111788.0}, {"date": "2021-06-29", "close": 20.14, "volume": 130454.0}, {"date": "2021-06-30", "close": 20.15, "volume": 105061.0}, {"date": "2021-07-01", "close": 20.4, "volume": 68915.0}, {"date": "2021-07-02", "close": 20.34, "volume": 77927.0}, {"date": "2021-07-06", "close": 19.87, "volume": 74262.0}, {"date": "2021-07-07", "close": 19.87, "volume": 53289.0}, {"date": "2021-07-08", "close": 19.83, "volume": 99593.0}, {"date": "2021-07-09", "close": 20.31, "volume": 75389.0}, {"date": "2021-07-12", "close": 20.45, "volume": 134100.0}, {"date": "2021-07-13", "close": 20.97, "volume": 83943.0}, {"date": "2021-07-14", "close": 21.02, "volume": 51481.0}, {"date": "2021-07-15", "close": 21.2, "volume": 28474.0}, {"date": "2021-07-16", "close": 21.07, "volume": 44873.0}, {"date": "2021-07-19", "close": 20.81, "volume": 63651.0}, {"date": "2021-07-20", "close": 21.24, "volume": 68391.0}, {"date": "2021-07-21", "close": 21.4, "volume": 41828.0}, {"date": "2021-07-22", "close": 21.76, "volume": 146898.0}, {"date": "2021-07-23", "close": 21.68, "volume": 99304.0}, {"date": "2021-07-26", "close": 21.97, "volume": 127216.0}, {"date": "2021-07-27", "close": 21.99, "volume": 104227.0}, {"date": "2021-07-28", "close": 22.02, "volume": 147672.0}, {"date": "2021-07-29", "close": 22.35, "volume": 71480.0}, {"date": "2021-07-30", "close": 22.39, "volume": 32447.0}, {"date": "2021-08-02", "close": 22.33, "volume": 126959.0}, {"date": "2021-08-03", "close": 22.59, "volume": 36905.0}, {"date": "2021-08-04", "close": 22.39, "volume": 33922.0}, {"date": "2021-08-05", "close": 22.56, "volume": 173844.0}, {"date": "2021-08-06", "close": 22.92, "volume": 60449.0}, {"date": "2021-08-09", "close": 23.47, "volume": 44863.0}, {"date": "2021-08-10", "close": 23.68, "volume": 26735.0}, {"date": "2021-08-11", "close": 23.75, "volume": 28438.0}, {"date": "2021-08-12", "close": 23.71, "volume": 22993.0}, {"date": "2021-08-13", "close": 23.35, "volume": 17305.0}, {"date": "2021-08-16", "close": 23.27, "volume": 24778.0}, {"date": "2021-08-17", "close": 22.92, "volume": 17241.0}, {"date": "2021-08-18", "close": 22.81, "volume": 19719.0}, {"date": "2021-08-19", "close": 22.51, "volume": 56321.0}, {"date": "2021-08-20", "close": 22.51, "volume": 83018.0}, {"date": "2021-08-23", "close": 21.9, "volume": 88653.0}, {"date": "2021-08-24", "close": 22.1, "volume": 64119.0}, {"date": "2021-08-25", "close": 22.0, "volume": 34519.0}, {"date": "2021-08-26", "close": 21.55, "volume": 41550.0}, {"date": "2021-08-27", "close": 21.79, "volume": 21843.0}, {"date": "2021-08-30", "close": 21.65, "volume": 31335.0}, {"date": "2021-08-31", "close": 21.74, "volume": 26470.0}, {"date": "2021-09-01", "close": 21.75, "volume": 41787.0}, {"date": "2021-09-02", "close": 21.69, "volume": 28564.0}, {"date": "2021-09-03", "close": 21.36, "volume": 20518.0}, {"date": "2021-09-07", "close": 21.32, "volume": 30505.0}, {"date": "2021-09-08", "close": 20.87, "volume": 17232.0}, {"date": "2021-09-09", "close": 20.71, "volume": 52898.0}, {"date": "2021-09-10", "close": 20.5, "volume": 27516.0}, {"date": "2021-09-13", "close": 20.67, "volume": 37967.0}, {"date": "2021-09-14", "close": 20.23, "volume": 32113.0}, {"date": "2021-09-15", "close": 20.22, "volume": 25261.0}, {"date": "2021-09-16", "close": 20.41, "volume": 31994.0}, {"date": "2021-09-17", "close": 20.72, "volume": 62386.0}, {"date": "2021-09-20", "close": 20.41, "volume": 28263.0}, {"date": "2021-09-21", "close": 20.5, "volume": 26297.0}, {"date": "2021-09-22", "close": 20.42, "volume": 26822.0}, {"date": "2021-09-23", "close": 20.75, "volume": 25233.0}, {"date": "2021-09-24", "close": 20.96, "volume": 14964.0}, {"date": "2021-09-27", "close": 21.66, "volume": 21101.0}, {"date": "2021-09-28", "close": 21.72, "volume": 32434.0}, {"date": "2021-09-29", "close": 21.66, "volume": 9466.0}, {"date": "2021-09-30", "close": 21.5, "volume": 11514.0}, {"date": "2021-10-01", "close": 21.79, "volume": 18694.0}, {"date": "2021-10-04", "close": 21.33, "volume": 10543.0}, {"date": "2021-10-05", "close": 21.52, "volume": 16172.0}, {"date": "2021-10-06", "close": 21.3, "volume": 21758.0}, {"date": "2021-10-07", "close": 21.3, "volume": 14169.0}, {"date": "2021-10-08", "close": 21.24, "volume": 39404.0}, {"date": "2021-10-11", "close": 21.33, "volume": 20724.0}, {"date": "2021-10-12", "close": 21.48, "volume": 18775.0}, {"date": "2021-10-13", "close": 21.35, "volume": 14085.0}, {"date": "2021-10-14", "close": 21.57, "volume": 7631.0}, {"date": "2021-10-15", "close": 21.42, "volume": 20625.0}, {"date": "2021-10-18", "close": 21.26, "volume": 13725.0}, {"date": "2021-10-19", "close": 20.94, "volume": 18221.0}, {"date": "2021-10-20", "close": 21.25, "volume": 14885.0}, {"date": "2021-10-21", "close": 21.33, "volume": 10640.0}, {"date": "2021-10-22", "close": 21.335, "volume": 13288.0}, {"date": "2021-10-25", "close": 21.3, "volume": 11338.0}, {"date": "2021-10-26", "close": 21.13, "volume": 25960.0}, {"date": "2021-10-27", "close": 21.17, "volume": 23514.0}, {"date": "2021-10-28", "close": 21.36, "volume": 3721.0}, {"date": "2021-10-29", "close": 21.33, "volume": 8899.0}, {"date": "2021-11-01", "close": 21.65, "volume": 18758.0}, {"date": "2021-11-02", "close": 21.38, "volume": 11885.0}, {"date": "2021-11-03", "close": 21.66, "volume": 26451.0}, {"date": "2021-11-04", "close": 21.66, "volume": 9997.0}, {"date": "2021-11-05", "close": 21.65, "volume": 4509.0}, {"date": "2021-11-08", "close": 21.55, "volume": 12986.0}, {"date": "2021-11-09", "close": 21.4, "volume": 9770.0}, {"date": "2021-11-10", "close": 21.5, "volume": 8851.0}, {"date": "2021-11-11", "close": 21.58, "volume": 14087.0}, {"date": "2021-11-12", "close": 21.44, "volume": 8909.0}, {"date": "2021-11-15", "close": 21.33, "volume": 7112.0}, {"date": "2021-11-16", "close": 21.45, "volume": 10325.0}, {"date": "2021-11-17", "close": 21.35, "volume": 12923.0}, {"date": "2021-11-18", "close": 21.39, "volume": 5654.0}, {"date": "2021-11-19", "close": 21.26, "volume": 13907.0}, {"date": "2021-11-22", "close": 21.3, "volume": 20169.0}, {"date": "2021-11-23", "close": 21.29, "volume": 8117.0}, {"date": "2021-11-24", "close": 21.47, "volume": 7952.0}, {"date": "2021-11-26", "close": 21.11, "volume": 11455.0}, {"date": "2021-11-29", "close": 21.25, "volume": 18997.0}, {"date": "2021-11-30", "close": 21.0, "volume": 14972.0}, {"date": "2021-12-01", "close": 21.0, "volume": 34206.0}, {"date": "2021-12-02", "close": 21.4, "volume": 9477.0}, {"date": "2021-12-03", "close": 21.07, "volume": 16883.0}, {"date": "2021-12-06", "close": 20.93, "volume": 30402.0}, {"date": "2021-12-07", "close": 21.32, "volume": 10986.0}, {"date": "2021-12-08", "close": 21.42, "volume": 11127.0}, {"date": "2021-12-09", "close": 21.15, "volume": 25558.0}, {"date": "2021-12-10", "close": 21.4, "volume": 12340.0}, {"date": "2021-12-13", "close": 21.25, "volume": 14206.0}, {"date": "2021-12-14", "close": 20.93, "volume": 25360.0}, {"date": "2021-12-15", "close": 20.95, "volume": 48924.0}, {"date": "2021-12-16", "close": 21.13, "volume": 28512.0}, {"date": "2021-12-17", "close": 21.42, "volume": 53299.0}, {"date": "2021-12-20", "close": 21.06, "volume": 14662.0}, {"date": "2021-12-21", "close": 20.74, "volume": 26209.0}, {"date": "2021-12-22", "close": 20.75, "volume": 30258.0}, {"date": "2021-12-23", "close": 20.85, "volume": 17811.0}, {"date": "2021-12-27", "close": 20.9, "volume": 21302.0}, {"date": "2021-12-28", "close": 21.0, "volume": 21159.0}, {"date": "2021-12-29", "close": 21.0, "volume": 8076.0}, {"date": "2021-12-30", "close": 20.88, "volume": 12740.0}, {"date": "2021-12-31", "close": 20.77, "volume": 18620.0}, {"date": "2022-01-03", "close": 21.05, "volume": 31945.0}, {"date": "2022-01-04", "close": 22.3, "volume": 93839.0}, {"date": "2022-01-05", "close": 22.3, "volume": 68364.0}, {"date": "2022-01-06", "close": 22.45, "volume": 29001.0}, {"date": "2022-01-07", "close": 22.8, "volume": 51577.0}, {"date": "2022-01-10", "close": 22.69, "volume": 37414.0}, {"date": "2022-01-11", "close": 22.9, "volume": 32399.0}, {"date": "2022-01-12", "close": 22.83, "volume": 13388.0}, {"date": "2022-01-13", "close": 22.93, "volume": 26238.0}, {"date": "2022-01-14", "close": 23.04, "volume": 27829.0}, {"date": "2022-01-18", "close": 22.89, "volume": 25999.0}, {"date": "2022-01-19", "close": 23.0, "volume": 30686.0}, {"date": "2022-01-20", "close": 22.44, "volume": 42966.0}, {"date": "2022-01-21", "close": 22.59, "volume": 17313.0}, {"date": "2022-01-24", "close": 22.5, "volume": 40438.0}, {"date": "2022-01-25", "close": 22.61, "volume": 26564.0}, {"date": "2022-01-26", "close": 22.68, "volume": 44661.0}, {"date": "2022-01-27", "close": 22.73, "volume": 51842.0}, {"date": "2022-01-28", "close": 22.66, "volume": 53045.0}, {"date": "2022-01-31", "close": 22.4, "volume": 74553.0}, {"date": "2022-02-01", "close": 22.6, "volume": 70436.0}, {"date": "2022-02-02", "close": 22.81, "volume": 48780.0}, {"date": "2022-02-03", "close": 22.84, "volume": 60748.0}, {"date": "2022-02-04", "close": 22.81, "volume": 18265.0}, {"date": "2022-02-07", "close": 22.96, "volume": 24444.0}, {"date": "2022-02-08", "close": 23.24, "volume": 17809.0}, {"date": "2022-02-09", "close": 22.97, "volume": 16298.0}, {"date": "2022-02-10", "close": 23.1, "volume": 31258.0}, {"date": "2022-02-11", "close": 23.1, "volume": 19585.0}, {"date": "2022-02-14", "close": 23.1, "volume": 19845.0}, {"date": "2022-02-15", "close": 23.32, "volume": 23403.0}, {"date": "2022-02-16", "close": 23.11, "volume": 26177.0}, {"date": "2022-02-17", "close": 23.04, "volume": 13310.0}, {"date": "2022-02-18", "close": 22.81, "volume": 25537.0}, {"date": "2022-02-22", "close": 22.89, "volume": 20253.0}, {"date": "2022-02-23", "close": 22.83, "volume": 22331.0}, {"date": "2022-02-24", "close": 22.65, "volume": 41788.0}, {"date": "2022-02-25", "close": 22.99, "volume": 44063.0}, {"date": "2022-02-28", "close": 23.07, "volume": 20712.0}, {"date": "2022-03-01", "close": 22.67, "volume": 27931.0}, {"date": "2022-03-02", "close": 22.97, "volume": 14914.0}, {"date": "2022-03-03", "close": 23.19, "volume": 14362.0}, {"date": "2022-03-04", "close": 23.06, "volume": 16181.0}, {"date": "2022-03-07", "close": 22.24, "volume": 19813.0}, {"date": "2022-03-08", "close": 21.52, "volume": 30220.0}, {"date": "2022-03-09", "close": 21.71, "volume": 38635.0}, {"date": "2022-03-10", "close": 22.17, "volume": 21885.0}, {"date": "2022-03-11", "close": 22.43, "volume": 28187.0}, {"date": "2022-03-14", "close": 22.93, "volume": 30918.0}, {"date": "2022-03-15", "close": 22.94, "volume": 32783.0}, {"date": "2022-03-16", "close": 23.42, "volume": 34880.0}, {"date": "2022-03-17", "close": 23.25, "volume": 42066.0}, {"date": "2022-03-18", "close": 23.47, "volume": 70550.0}, {"date": "2022-03-21", "close": 23.45, "volume": 43121.0}, {"date": "2022-03-22", "close": 23.62, "volume": 25245.0}, {"date": "2022-03-23", "close": 23.54, "volume": 27783.0}, {"date": "2022-03-24", "close": 23.62, "volume": 21984.0}, {"date": "2022-03-25", "close": 23.59, "volume": 11358.0}, {"date": "2022-03-28", "close": 23.44, "volume": 19985.0}, {"date": "2022-03-29", "close": 23.43, "volume": 19149.0}, {"date": "2022-03-30", "close": 23.14, "volume": 25473.0}, {"date": "2022-03-31", "close": 23.35, "volume": 22017.0}, {"date": "2022-04-01", "close": 23.56, "volume": 33186.0}, {"date": "2022-04-04", "close": 23.32, "volume": 23052.0}, {"date": "2022-04-05", "close": 23.39, "volume": 42338.0}, {"date": "2022-04-06", "close": 22.66, "volume": 65047.0}, {"date": "2022-04-07", "close": 22.28, "volume": 43628.0}, {"date": "2022-04-08", "close": 21.7, "volume": 87099.0}, {"date": "2022-04-11", "close": 21.77, "volume": 75394.0}, {"date": "2022-04-12", "close": 21.99, "volume": 66138.0}, {"date": "2022-04-13", "close": 21.9, "volume": 37512.0}, {"date": "2022-04-14", "close": 21.53, "volume": 43828.0}, {"date": "2022-04-18", "close": 21.91, "volume": 45560.0}, {"date": "2022-04-19", "close": 22.43, "volume": 31659.0}, {"date": "2022-04-20", "close": 22.49, "volume": 82927.0}, {"date": "2022-04-21", "close": 21.44, "volume": 159680.0}, {"date": "2022-04-22", "close": 21.0, "volume": 64908.0}, {"date": "2022-04-25", "close": 20.59, "volume": 40749.0}, {"date": "2022-04-26", "close": 20.02, "volume": 49401.0}, {"date": "2022-04-27", "close": 19.88, "volume": 36398.0}, {"date": "2022-04-28", "close": 20.01, "volume": 24204.0}, {"date": "2022-04-29", "close": 19.31, "volume": 66380.0}, {"date": "2022-05-02", "close": 19.33, "volume": 41374.0}, {"date": "2022-05-03", "close": 19.44, "volume": 33971.0}, {"date": "2022-05-04", "close": 19.36, "volume": 31170.0}, {"date": "2022-05-05", "close": 18.41, "volume": 55122.0}, {"date": "2022-05-06", "close": 18.51, "volume": 40933.0}, {"date": "2022-05-09", "close": 18.0, "volume": 38072.0}, {"date": "2022-05-10", "close": 17.02, "volume": 77228.0}, {"date": "2022-05-11", "close": 18.015, "volume": 79023.0}, {"date": "2022-05-12", "close": 17.52, "volume": 43830.0}, {"date": "2022-05-13", "close": 17.29, "volume": 40278.0}, {"date": "2022-05-16", "close": 17.19, "volume": 23137.0}, {"date": "2022-05-17", "close": 17.72, "volume": 27767.0}, {"date": "2022-05-18", "close": 17.05, "volume": 29328.0}, {"date": "2022-05-19", "close": 17.02, "volume": 36157.0}, {"date": "2022-05-20", "close": 17.06, "volume": 21245.0}, {"date": "2022-05-23", "close": 17.2, "volume": 17259.0}, {"date": "2022-05-24", "close": 16.97, "volume": 21746.0}, {"date": "2022-05-25", "close": 17.01, "volume": 21971.0}, {"date": "2022-05-26", "close": 16.81, "volume": 23387.0}, {"date": "2022-05-27", "close": 16.87, "volume": 21861.0}, {"date": "2022-05-31", "close": 16.8, "volume": 21806.0}, {"date": "2022-06-01", "close": 16.81, "volume": 39476.0}, {"date": "2022-06-02", "close": 17.08, "volume": 17815.0}, {"date": "2022-06-03", "close": 16.92, "volume": 23761.0}, {"date": "2022-06-06", "close": 16.97, "volume": 29885.0}, {"date": "2022-06-07", "close": 16.98, "volume": 19417.0}, {"date": "2022-06-08", "close": 16.94, "volume": 24304.0}, {"date": "2022-06-09", "close": 16.57, "volume": 155681.0}, {"date": "2022-06-10", "close": 16.6, "volume": 18260.0}, {"date": "2022-06-13", "close": 15.75, "volume": 17806.0}, {"date": "2022-06-14", "close": 16.0, "volume": 54066.0}, {"date": "2022-06-15", "close": 16.08, "volume": 10323.0}, {"date": "2022-06-16", "close": 15.09, "volume": 38736.0}, {"date": "2022-06-17", "close": 15.16, "volume": 60361.0}, {"date": "2022-06-21", "close": 15.26, "volume": 44073.0}, {"date": "2022-06-22", "close": 15.05, "volume": 43324.0}, {"date": "2022-06-23", "close": 14.67, "volume": 43517.0}, {"date": "2022-06-24", "close": 15.14, "volume": 33432.0}, {"date": "2022-06-27", "close": 15.0, "volume": 38464.0}, {"date": "2022-06-28", "close": 14.81, "volume": 10848.0}, {"date": "2022-06-29", "close": 14.61, "volume": 8428.0}, {"date": "2022-06-30", "close": 14.5, "volume": 16759.0}, {"date": "2022-07-01", "close": 14.87, "volume": 31834.0}, {"date": "2022-07-05", "close": 15.18, "volume": 18986.0}, {"date": "2022-07-06", "close": 14.93, "volume": 14378.0}, {"date": "2022-07-07", "close": 15.14, "volume": 6518.0}, {"date": "2022-07-08", "close": 15.14, "volume": 13173.0}, {"date": "2022-07-11", "close": 14.95, "volume": 9384.0}, {"date": "2022-07-12", "close": 14.81, "volume": 13345.0}, {"date": "2022-07-13", "close": 15.02, "volume": 19657.0}, {"date": "2022-07-14", "close": 14.86, "volume": 34886.0}, {"date": "2022-07-15", "close": 15.22, "volume": 18148.0}, {"date": "2022-07-18", "close": 15.09, "volume": 17546.0}, {"date": "2022-07-19", "close": 15.455, "volume": 24807.0}, {"date": "2022-07-20", "close": 16.18, "volume": 21164.0}, {"date": "2022-07-21", "close": 15.96, "volume": 39712.0}, {"date": "2022-07-22", "close": 15.79, "volume": 4670.0}, {"date": "2022-07-25", "close": 16.0, "volume": 20962.0}, {"date": "2022-07-26", "close": 16.19, "volume": 12049.0}, {"date": "2022-07-27", "close": 16.22, "volume": 13284.0}, {"date": "2022-07-28", "close": 15.99, "volume": 59928.0}, {"date": "2022-07-29", "close": 16.73, "volume": 6446.0}, {"date": "2022-08-01", "close": 16.55, "volume": 16280.0}, {"date": "2022-08-02", "close": 16.54, "volume": 14646.0}, {"date": "2022-08-03", "close": 16.67, "volume": 9495.0}, {"date": "2022-08-04", "close": 16.42, "volume": 14960.0}, {"date": "2022-08-05", "close": 16.62, "volume": 15107.0}, {"date": "2022-08-08", "close": 16.65, "volume": 13451.0}, {"date": "2022-08-09", "close": 16.66, "volume": 5987.0}, {"date": "2022-08-10", "close": 17.0, "volume": 15434.0}, {"date": "2022-08-11", "close": 17.35, "volume": 15082.0}, {"date": "2022-08-12", "close": 17.6, "volume": 11738.0}, {"date": "2022-08-15", "close": 17.6, "volume": 13949.0}, {"date": "2022-08-16", "close": 17.86, "volume": 17204.0}, {"date": "2022-08-17", "close": 18.1, "volume": 23656.0}, {"date": "2022-08-18", "close": 18.05, "volume": 25907.0}, {"date": "2022-08-19", "close": 17.73, "volume": 44847.0}, {"date": "2022-08-22", "close": 17.1, "volume": 19404.0}, {"date": "2022-08-23", "close": 17.85, "volume": 23651.0}, {"date": "2022-08-24", "close": 17.82, "volume": 7154.0}, {"date": "2022-08-25", "close": 17.88, "volume": 10421.0}, {"date": "2022-08-26", "close": 17.77, "volume": 17283.0}, {"date": "2022-08-29", "close": 17.76, "volume": 10339.0}, {"date": "2022-08-30", "close": 17.76, "volume": 25357.0}, {"date": "2022-08-31", "close": 17.8, "volume": 33610.0}, {"date": "2022-09-01", "close": 17.8, "volume": 43386.0}, {"date": "2022-09-02", "close": 17.79, "volume": 16709.0}, {"date": "2022-09-06", "close": 17.85, "volume": 17808.0}, {"date": "2022-09-07", "close": 17.67, "volume": 5607.0}, {"date": "2022-09-08", "close": 17.89, "volume": 12706.0}, {"date": "2022-09-09", "close": 18.34, "volume": 6686.0}, {"date": "2022-09-12", "close": 18.3, "volume": 15656.0}, {"date": "2022-09-13", "close": 18.25, "volume": 23381.0}, {"date": "2022-09-14", "close": 18.25, "volume": 18448.0}, {"date": "2022-09-15", "close": 18.45, "volume": 4541.0}, {"date": "2022-09-16", "close": 18.18, "volume": 38422.0}, {"date": "2022-09-19", "close": 18.3, "volume": 12535.0}, {"date": "2022-09-20", "close": 18.3, "volume": 18166.0}, {"date": "2022-09-21", "close": 18.14, "volume": 13099.0}, {"date": "2022-09-22", "close": 18.1, "volume": 10990.0}, {"date": "2022-09-23", "close": 18.08, "volume": 24043.0}, {"date": "2022-09-26", "close": 17.87, "volume": 123154.0}, {"date": "2022-09-27", "close": 17.7, "volume": 8160.0}, {"date": "2022-09-28", "close": 17.5, "volume": 6530.0}, {"date": "2022-09-29", "close": 17.76, "volume": 11907.0}, {"date": "2022-09-30", "close": 17.71, "volume": 22021.0}, {"date": "2022-10-03", "close": 17.92, "volume": 13515.0}, {"date": "2022-10-04", "close": 18.26, "volume": 7973.0}, {"date": "2022-10-05", "close": 18.12, "volume": 7912.0}, {"date": "2022-10-06", "close": 18.1, "volume": 21691.0}, {"date": "2022-10-07", "close": 17.7, "volume": 16881.0}, {"date": "2022-10-10", "close": 17.7, "volume": 10685.0}, {"date": "2022-10-11", "close": 17.65, "volume": 16791.0}, {"date": "2022-10-12", "close": 17.72, "volume": 32048.0}, {"date": "2022-10-13", "close": 17.95, "volume": 16357.0}, {"date": "2022-10-14", "close": 18.0, "volume": 15910.0}, {"date": "2022-10-17", "close": 18.05, "volume": 26666.0}, {"date": "2022-10-18", "close": 18.23, "volume": 17837.0}, {"date": "2022-10-19", "close": 17.85, "volume": 36287.0}, {"date": "2022-10-20", "close": 18.4, "volume": 27460.0}, {"date": "2022-10-21", "close": 18.4, "volume": 22194.0}, {"date": "2022-10-24", "close": 18.57, "volume": 73539.0}, {"date": "2022-10-25", "close": 18.37, "volume": 14506.0}, {"date": "2022-10-26", "close": 18.52, "volume": 14614.0}, {"date": "2022-10-27", "close": 18.53, "volume": 10101.0}, {"date": "2022-10-28", "close": 18.69, "volume": 11101.0}, {"date": "2022-10-31", "close": 18.6, "volume": 9058.0}, {"date": "2022-11-01", "close": 18.64, "volume": 10861.0}, {"date": "2022-11-02", "close": 18.62, "volume": 10674.0}, {"date": "2022-11-03", "close": 18.64, "volume": 6796.0}, {"date": "2022-11-04", "close": 18.58, "volume": 9567.0}, {"date": "2022-11-07", "close": 18.85, "volume": 8244.0}, {"date": "2022-11-08", "close": 18.9, "volume": 7144.0}, {"date": "2022-11-09", "close": 19.33, "volume": 34325.0}, {"date": "2022-11-10", "close": 19.77, "volume": 11867.0}, {"date": "2022-11-11", "close": 19.69, "volume": 43499.0}, {"date": "2022-11-14", "close": 19.57, "volume": 17482.0}, {"date": "2022-11-15", "close": 19.46, "volume": 41774.0}, {"date": "2022-11-16", "close": 19.41, "volume": 9484.0}, {"date": "2022-11-17", "close": 19.32, "volume": 9649.0}, {"date": "2022-11-18", "close": 19.85, "volume": 6665.0}, {"date": "2022-11-21", "close": 20.06, "volume": 6831.0}, {"date": "2022-11-22", "close": 20.63, "volume": 6328.0}, {"date": "2022-11-23", "close": 20.7, "volume": 28091.0}, {"date": "2022-11-25", "close": 20.7, "volume": 6223.0}, {"date": "2022-11-28", "close": 20.61, "volume": 12778.0}, {"date": "2022-11-29", "close": 20.55, "volume": 6159.0}, {"date": "2022-11-30", "close": 20.4, "volume": 28009.0}, {"date": "2022-12-01", "close": 20.4, "volume": 10789.0}, {"date": "2022-12-02", "close": 20.67, "volume": 12635.0}, {"date": "2022-12-05", "close": 20.56, "volume": 54004.0}, {"date": "2022-12-06", "close": 20.5, "volume": 20241.0}, {"date": "2022-12-07", "close": 20.57, "volume": 14580.0}, {"date": "2022-12-08", "close": 20.7, "volume": 23096.0}, {"date": "2022-12-09", "close": 20.67, "volume": 4957.0}, {"date": "2022-12-12", "close": 20.77, "volume": 6728.0}, {"date": "2022-12-13", "close": 20.27, "volume": 53220.0}, {"date": "2022-12-14", "close": 20.36, "volume": 11150.0}, {"date": "2022-12-15", "close": 20.42, "volume": 8133.0}, {"date": "2022-12-16", "close": 20.32, "volume": 28578.0}, {"date": "2022-12-19", "close": 20.32, "volume": 52262.0}, {"date": "2022-12-20", "close": 20.4, "volume": 11911.0}, {"date": "2022-12-21", "close": 20.71, "volume": 12452.0}, {"date": "2022-12-22", "close": 20.68, "volume": 11824.0}, {"date": "2022-12-23", "close": 20.82, "volume": 8631.0}, {"date": "2022-12-27", "close": 21.27, "volume": 12627.0}, {"date": "2022-12-28", "close": 21.0, "volume": 12804.0}, {"date": "2022-12-29", "close": 21.1, "volume": 13542.0}, {"date": "2022-12-30", "close": 21.18, "volume": 18563.0}, {"date": "2023-01-03", "close": 21.07, "volume": 20692.0}, {"date": "2023-01-04", "close": 20.88, "volume": 28688.0}, {"date": "2023-01-05", "close": 20.88, "volume": 46588.0}, {"date": "2023-01-06", "close": 21.0, "volume": 186581.0}, {"date": "2023-01-09", "close": 21.4, "volume": 25183.0}, {"date": "2023-01-10", "close": 21.58, "volume": 23368.0}, {"date": "2023-01-11", "close": 21.75, "volume": 19982.0}, {"date": "2023-01-12", "close": 21.91, "volume": 26407.0}, {"date": "2023-01-13", "close": 21.97, "volume": 5924.0}, {"date": "2023-01-17", "close": 21.95, "volume": 8683.0}, {"date": "2023-01-18", "close": 21.9, "volume": 14360.0}, {"date": "2023-01-19", "close": 21.77, "volume": 27399.0}, {"date": "2023-01-20", "close": 21.84, "volume": 12207.0}, {"date": "2023-01-23", "close": 21.78, "volume": 40466.0}, {"date": "2023-01-24", "close": 21.74, "volume": 14572.0}, {"date": "2023-01-25", "close": 21.67, "volume": 43875.0}, {"date": "2023-01-26", "close": 21.79, "volume": 14531.0}, {"date": "2023-01-27", "close": 24.39, "volume": 95519.0}, {"date": "2023-01-30", "close": 24.39, "volume": 25808.0}, {"date": "2023-01-31", "close": 24.9, "volume": 40888.0}, {"date": "2023-02-01", "close": 25.45, "volume": 43847.0}, {"date": "2023-02-02", "close": 25.69, "volume": 17154.0}, {"date": "2023-02-03", "close": 25.65, "volume": 27613.0}, {"date": "2023-02-06", "close": 25.57, "volume": 17892.0}, {"date": "2023-02-07", "close": 25.72, "volume": 34602.0}, {"date": "2023-02-08", "close": 25.51, "volume": 123324.0}, {"date": "2023-02-09", "close": 25.33, "volume": 86653.0}, {"date": "2023-02-10", "close": 25.47, "volume": 52702.0}, {"date": "2023-02-13", "close": 25.84, "volume": 26181.0}, {"date": "2023-02-14", "close": 25.75, "volume": 16690.0}, {"date": "2023-02-15", "close": 25.79, "volume": 16606.0}, {"date": "2023-02-16", "close": 25.87, "volume": 19885.0}, {"date": "2023-02-17", "close": 25.95, "volume": 18031.0}, {"date": "2023-02-21", "close": 25.76, "volume": 11047.0}, {"date": "2023-02-22", "close": 25.72, "volume": 21010.0}, {"date": "2023-02-23", "close": 25.75, "volume": 19193.0}, {"date": "2023-02-24", "close": 25.7, "volume": 36661.0}, {"date": "2023-02-27", "close": 25.55, "volume": 95568.0}, {"date": "2023-02-28", "close": 25.51, "volume": 17680.0}, {"date": "2023-03-01", "close": 25.49, "volume": 27509.0}, {"date": "2023-03-02", "close": 25.29, "volume": 32913.0}, {"date": "2023-03-03", "close": 25.2, "volume": 23979.0}, {"date": "2023-03-06", "close": 25.08, "volume": 25072.0}, {"date": "2023-03-07", "close": 24.89, "volume": 25128.0}, {"date": "2023-03-08", "close": 24.86, "volume": 49214.0}, {"date": "2023-03-09", "close": 24.34, "volume": 47828.0}, {"date": "2023-03-10", "close": 23.32, "volume": 128871.0}, {"date": "2023-03-13", "close": 20.39, "volume": 154619.0}, {"date": "2023-03-14", "close": 20.73, "volume": 56426.0}, {"date": "2023-03-15", "close": 20.67, "volume": 33137.0}, {"date": "2023-03-16", "close": 21.62, "volume": 103845.0}, {"date": "2023-03-17", "close": 20.95, "volume": 103334.0}, {"date": "2023-03-20", "close": 21.02, "volume": 43567.0}, {"date": "2023-03-21", "close": 21.3, "volume": 66095.0}, {"date": "2023-03-22", "close": 20.8, "volume": 28683.0}, {"date": "2023-03-23", "close": 20.85, "volume": 56095.0}, {"date": "2023-03-24", "close": 20.92, "volume": 65016.0}, {"date": "2023-03-27", "close": 21.04, "volume": 54829.0}, {"date": "2023-03-28", "close": 21.01, "volume": 28484.0}, {"date": "2023-03-29", "close": 21.06, "volume": 59500.0}, {"date": "2023-03-30", "close": 20.57, "volume": 53008.0}, {"date": "2023-03-31", "close": 20.58, "volume": 17797.0}, {"date": "2023-04-03", "close": 20.12, "volume": 44078.0}, {"date": "2023-04-04", "close": 19.5, "volume": 41127.0}, {"date": "2023-04-05", "close": 19.2, "volume": 37564.0}, {"date": "2023-04-06", "close": 19.11, "volume": 26650.0}, {"date": "2023-04-10", "close": 18.83, "volume": 40092.0}, {"date": "2023-04-11", "close": 18.72, "volume": 33747.0}, {"date": "2023-04-12", "close": 18.64, "volume": 44118.0}, {"date": "2023-04-13", "close": 18.45, "volume": 38463.0}, {"date": "2023-04-14", "close": 18.21, "volume": 27997.0}, {"date": "2023-04-17", "close": 18.19, "volume": 39728.0}, {"date": "2023-04-18", "close": 17.82, "volume": 19425.0}, {"date": "2023-04-19", "close": 17.63, "volume": 28664.0}, {"date": "2023-04-20", "close": 17.62, "volume": 18102.0}, {"date": "2023-04-21", "close": 16.44, "volume": 29673.0}, {"date": "2023-04-24", "close": 14.8, "volume": 43068.0}, {"date": "2023-04-25", "close": 13.81, "volume": 38613.0}, {"date": "2023-04-26", "close": 13.44, "volume": 40703.0}, {"date": "2023-04-27", "close": 13.83, "volume": 38570.0}, {"date": "2023-04-28", "close": 14.6, "volume": 201392.0}, {"date": "2023-05-01", "close": 15.05, "volume": 48905.0}, {"date": "2023-05-02", "close": 13.92, "volume": 34257.0}, {"date": "2023-05-03", "close": 13.5, "volume": 74655.0}, {"date": "2023-05-04", "close": 13.46, "volume": 28065.0}, {"date": "2023-05-05", "close": 13.46, "volume": 60217.0}, {"date": "2023-05-08", "close": 13.48, "volume": 41723.0}, {"date": "2023-05-09", "close": 13.26, "volume": 17343.0}, {"date": "2023-05-10", "close": 13.46, "volume": 36230.0}, {"date": "2023-05-11", "close": 13.08, "volume": 32703.0}, {"date": "2023-05-12", "close": 12.75, "volume": 43495.0}, {"date": "2023-05-15", "close": 12.82, "volume": 17199.0}, {"date": "2023-05-16", "close": 12.84, "volume": 17273.0}, {"date": "2023-05-17", "close": 13.9, "volume": 29851.0}, {"date": "2023-05-18", "close": 14.31, "volume": 44848.0}, {"date": "2023-05-19", "close": 14.36, "volume": 40884.0}, {"date": "2023-05-22", "close": 14.7, "volume": 37319.0}, {"date": "2023-05-23", "close": 14.84, "volume": 22974.0}, {"date": "2023-05-24", "close": 14.4, "volume": 24247.0}, {"date": "2023-05-25", "close": 14.15, "volume": 16038.0}, {"date": "2023-05-26", "close": 14.23, "volume": 14988.0}, {"date": "2023-05-30", "close": 14.14, "volume": 14463.0}, {"date": "2023-05-31", "close": 14.43, "volume": 22194.0}, {"date": "2023-06-01", "close": 15.14, "volume": 34402.0}, {"date": "2023-06-02", "close": 16.14, "volume": 41226.0}, {"date": "2023-06-05", "close": 15.52, "volume": 21455.0}, {"date": "2023-06-06", "close": 15.73, "volume": 20999.0}, {"date": "2023-06-07", "close": 16.05, "volume": 30172.0}, {"date": "2023-06-08", "close": 15.74, "volume": 24676.0}, {"date": "2023-06-09", "close": 15.52, "volume": 22524.0}, {"date": "2023-06-12", "close": 15.4, "volume": 21123.0}, {"date": "2023-06-13", "close": 15.62, "volume": 22474.0}, {"date": "2023-06-14", "close": 15.62, "volume": 31247.0}, {"date": "2023-06-15", "close": 16.17, "volume": 27126.0}, {"date": "2023-06-16", "close": 15.62, "volume": 58120.0}, {"date": "2023-06-20", "close": 16.01, "volume": 53041.0}, {"date": "2023-06-21", "close": 15.97, "volume": 52221.0}, {"date": "2023-06-22", "close": 15.44, "volume": 59312.0}, {"date": "2023-06-23", "close": 14.67, "volume": 1217531.0}, {"date": "2023-06-26", "close": 15.13, "volume": 37484.0}, {"date": "2023-06-27", "close": 15.29, "volume": 44329.0}, {"date": "2023-06-28", "close": 15.2, "volume": 16397.0}, {"date": "2023-06-29", "close": 15.81, "volume": 20362.0}, {"date": "2023-06-30", "close": 15.45, "volume": 24541.0}, {"date": "2023-07-03", "close": 15.31, "volume": 8934.0}, {"date": "2023-07-05", "close": 15.46, "volume": 24058.0}, {"date": "2023-07-06", "close": 15.27, "volume": 39798.0}, {"date": "2023-07-07", "close": 15.73, "volume": 48126.0}, {"date": "2023-07-10", "close": 15.73, "volume": 16176.0}, {"date": "2023-07-11", "close": 15.45, "volume": 35521.0}, {"date": "2023-07-12", "close": 15.7, "volume": 20978.0}, {"date": "2023-07-13", "close": 16.03, "volume": 11955.0}, {"date": "2023-07-14", "close": 16.03, "volume": 12436.0}, {"date": "2023-07-17", "close": 15.57, "volume": 25734.0}, {"date": "2023-07-18", "close": 16.62, "volume": 30945.0}, {"date": "2023-07-19", "close": 17.4, "volume": 30710.0}, {"date": "2023-07-20", "close": 17.2, "volume": 23883.0}, {"date": "2023-07-21", "close": 15.395, "volume": 54937.0}, {"date": "2023-07-24", "close": 16.34, "volume": 23777.0}, {"date": "2023-07-25", "close": 16.17, "volume": 13480.0}, {"date": "2023-07-26", "close": 16.98, "volume": 19788.0}, {"date": "2023-07-27", "close": 16.86, "volume": 21150.0}, {"date": "2023-07-28", "close": 16.85, "volume": 11723.0}, {"date": "2023-07-31", "close": 17.1, "volume": 21304.0}, {"date": "2023-08-01", "close": 16.67, "volume": 18806.0}, {"date": "2023-08-02", "close": 16.56, "volume": 23967.0}, {"date": "2023-08-03", "close": 16.65, "volume": 11825.0}, {"date": "2023-08-04", "close": 16.93, "volume": 17374.0}, {"date": "2023-08-07", "close": 16.76, "volume": 16454.0}, {"date": "2023-08-08", "close": 16.68, "volume": 17030.0}, {"date": "2023-08-09", "close": 16.43, "volume": 11533.0}, {"date": "2023-08-10", "close": 16.3, "volume": 10186.0}, {"date": "2023-08-11", "close": 16.19, "volume": 14932.0}, {"date": "2023-08-14", "close": 15.54, "volume": 15621.0}, {"date": "2023-08-15", "close": 15.29, "volume": 14853.0}, {"date": "2023-08-16", "close": 14.61, "volume": 30266.0}, {"date": "2023-08-17", "close": 14.42, "volume": 20029.0}, {"date": "2023-08-18", "close": 14.16, "volume": 27986.0}, {"date": "2023-08-21", "close": 14.67, "volume": 30039.0}, {"date": "2023-08-22", "close": 14.26, "volume": 13167.0}, {"date": "2023-08-23", "close": 14.33, "volume": 17137.0}, {"date": "2023-08-24", "close": 14.35, "volume": 12815.0}, {"date": "2023-08-25", "close": 14.21, "volume": 16455.0}, {"date": "2023-08-28", "close": 14.41, "volume": 18492.0}, {"date": "2023-08-29", "close": 14.57, "volume": 6713.0}, {"date": "2023-08-30", "close": 14.7, "volume": 22396.0}, {"date": "2023-08-31", "close": 14.62, "volume": 9841.0}, {"date": "2023-09-01", "close": 14.89, "volume": 14574.0}, {"date": "2023-09-05", "close": 14.56, "volume": 8662.0}, {"date": "2023-09-06", "close": 14.22, "volume": 11047.0}, {"date": "2023-09-07", "close": 14.15, "volume": 43570.0}, {"date": "2023-09-08", "close": 14.15, "volume": 12950.0}, {"date": "2023-09-11", "close": 14.27, "volume": 9803.0}, {"date": "2023-09-12", "close": 14.38, "volume": 9785.0}, {"date": "2023-09-13", "close": 14.135, "volume": 11912.0}, {"date": "2023-09-14", "close": 14.12, "volume": 12077.0}, {"date": "2023-09-15", "close": 14.74, "volume": 83037.0}, {"date": "2023-09-18", "close": 14.45, "volume": 15988.0}, {"date": "2023-09-19", "close": 14.82, "volume": 30774.0}, {"date": "2023-09-20", "close": 14.9, "volume": 24992.0}, {"date": "2023-09-21", "close": 14.5, "volume": 40409.0}, {"date": "2023-09-22", "close": 14.7, "volume": 23497.0}, {"date": "2023-09-25", "close": 14.77, "volume": 14695.0}, {"date": "2023-09-26", "close": 14.61, "volume": 29184.0}, {"date": "2023-09-27", "close": 14.55, "volume": 14414.0}, {"date": "2023-09-28", "close": 14.46, "volume": 13014.0}, {"date": "2023-09-29", "close": 14.11, "volume": 23173.0}, {"date": "2023-10-02", "close": 14.02, "volume": 13874.0}, {"date": "2023-10-03", "close": 13.73, "volume": 15418.0}, {"date": "2023-10-04", "close": 13.96, "volume": 11079.0}, {"date": "2023-10-05", "close": 14.1, "volume": 18053.0}, {"date": "2023-10-06", "close": 14.18, "volume": 8545.0}, {"date": "2023-10-09", "close": 14.16, "volume": 7403.0}, {"date": "2023-10-10", "close": 14.12, "volume": 15699.0}, {"date": "2023-10-11", "close": 15.34, "volume": 31845.0}, {"date": "2023-10-12", "close": 15.69, "volume": 28030.0}, {"date": "2023-10-13", "close": 15.71, "volume": 11791.0}, {"date": "2023-10-16", "close": 15.81, "volume": 27924.0}, {"date": "2023-10-17", "close": 16.22, "volume": 30151.0}, {"date": "2023-10-18", "close": 16.28, "volume": 15071.0}, {"date": "2023-10-19", "close": 16.52, "volume": 11039.0}, {"date": "2023-10-20", "close": 15.8, "volume": 25895.0}, {"date": "2023-10-23", "close": 15.95, "volume": 19443.0}, {"date": "2023-10-24", "close": 15.47, "volume": 21436.0}, {"date": "2023-10-25", "close": 15.37, "volume": 13215.0}, {"date": "2023-10-26", "close": 15.43, "volume": 17418.0}, {"date": "2023-10-27", "close": 15.38, "volume": 15934.0}, {"date": "2023-10-30", "close": 15.9, "volume": 16578.0}, {"date": "2023-10-31", "close": 15.77, "volume": 13224.0}, {"date": "2023-11-01", "close": 15.59, "volume": 8576.0}, {"date": "2023-11-02", "close": 15.91, "volume": 10543.0}, {"date": "2023-11-03", "close": 16.64, "volume": 16204.0}, {"date": "2023-11-06", "close": 16.53, "volume": 16144.0}, {"date": "2023-11-07", "close": 16.63, "volume": 16965.0}, {"date": "2023-11-08", "close": 16.19, "volume": 14067.0}, {"date": "2023-11-09", "close": 16.1, "volume": 11088.0}, {"date": "2023-11-10", "close": 15.91, "volume": 22211.0}, {"date": "2023-11-13", "close": 16.06, "volume": 22944.0}, {"date": "2023-11-14", "close": 17.46, "volume": 32763.0}, {"date": "2023-11-15", "close": 17.48, "volume": 18056.0}, {"date": "2023-11-16", "close": 17.49, "volume": 11985.0}, {"date": "2023-11-17", "close": 17.5, "volume": 18966.0}, {"date": "2023-11-20", "close": 17.51, "volume": 17611.0}, {"date": "2023-11-21", "close": 17.41, "volume": 18752.0}, {"date": "2023-11-22", "close": 17.57, "volume": 5436.0}, {"date": "2023-11-24", "close": 17.8, "volume": 11160.0}, {"date": "2023-11-27", "close": 17.56, "volume": 23083.0}, {"date": "2023-11-28", "close": 17.13, "volume": 25843.0}, {"date": "2023-11-29", "close": 17.45, "volume": 10490.0}, {"date": "2023-11-30", "close": 17.21, "volume": 9796.0}, {"date": "2023-12-01", "close": 17.79, "volume": 20923.0}, {"date": "2023-12-04", "close": 18.32, "volume": 47188.0}, {"date": "2023-12-05", "close": 18.64, "volume": 21776.0}, {"date": "2023-12-06", "close": 18.965, "volume": 26660.0}, {"date": "2023-12-07", "close": 19.17, "volume": 31066.0}, {"date": "2023-12-08", "close": 19.49, "volume": 9424.0}, {"date": "2023-12-11", "close": 19.2, "volume": 37817.0}, {"date": "2023-12-12", "close": 19.01, "volume": 26006.0}, {"date": "2023-12-13", "close": 20.23, "volume": 50713.0}, {"date": "2023-12-14", "close": 20.5, "volume": 50298.0}, {"date": "2023-12-15", "close": 20.6, "volume": 160969.0}, {"date": "2023-12-18", "close": 20.78, "volume": 28216.0}, {"date": "2023-12-19", "close": 21.68, "volume": 22247.0}, {"date": "2023-12-20", "close": 22.07, "volume": 40753.0}, {"date": "2023-12-21", "close": 22.17, "volume": 47426.0}, {"date": "2023-12-22", "close": 22.12, "volume": 39492.0}, {"date": "2023-12-26", "close": 22.36, "volume": 16556.0}, {"date": "2023-12-27", "close": 22.41, "volume": 31704.0}, {"date": "2023-12-28", "close": 22.44, "volume": 22332.0}, {"date": "2023-12-29", "close": 22.35, "volume": 26211.0}, {"date": "2024-01-02", "close": 22.33, "volume": 32252.0}, {"date": "2024-01-03", "close": 21.73, "volume": 39977.0}, {"date": "2024-01-04", "close": 21.73, "volume": 30716.0}, {"date": "2024-01-05", "close": 21.83, "volume": 71543.0}, {"date": "2024-01-08", "close": 21.67, "volume": 28105.0}, {"date": "2024-01-09", "close": 21.04, "volume": 24416.0}, {"date": "2024-01-10", "close": 20.64, "volume": 17824.0}, {"date": "2024-01-11", "close": 20.72, "volume": 27394.0}, {"date": "2024-01-12", "close": 20.66, "volume": 13599.0}, {"date": "2024-01-16", "close": 19.93, "volume": 28094.0}, {"date": "2024-01-17", "close": 19.8, "volume": 25056.0}, {"date": "2024-01-18", "close": 20.21, "volume": 14948.0}, {"date": "2024-01-19", "close": 19.9, "volume": 46398.0}, {"date": "2024-01-22", "close": 20.06, "volume": 19623.0}, {"date": "2024-01-23", "close": 19.87, "volume": 17929.0}, {"date": "2024-01-24", "close": 20.12, "volume": 15303.0}, {"date": "2024-01-25", "close": 20.27, "volume": 28971.0}, {"date": "2024-01-26", "close": 19.91, "volume": 22977.0}, {"date": "2024-01-29", "close": 20.18, "volume": 14381.0}, {"date": "2024-01-30", "close": 20.14, "volume": 33023.0}, {"date": "2024-01-31", "close": 19.42, "volume": 26673.0}, {"date": "2024-02-01", "close": 18.59, "volume": 27294.0}, {"date": "2024-02-02", "close": 18.3, "volume": 18651.0}, {"date": "2024-02-05", "close": 18.1, "volume": 14251.0}, {"date": "2024-02-06", "close": 17.53, "volume": 16248.0}, {"date": "2024-02-07", "close": 17.3, "volume": 18810.0}, {"date": "2024-02-08", "close": 17.3, "volume": 12602.0}, {"date": "2024-02-09", "close": 17.66, "volume": 17687.0}, {"date": "2024-02-12", "close": 18.28, "volume": 46906.0}, {"date": "2024-02-13", "close": 17.45, "volume": 50871.0}, {"date": "2024-02-14", "close": 17.88, "volume": 33393.0}, {"date": "2024-02-15", "close": 18.5, "volume": 26317.0}, {"date": "2024-02-16", "close": 18.13, "volume": 33229.0}, {"date": "2024-02-20", "close": 17.9, "volume": 23472.0}, {"date": "2024-02-21", "close": 17.94, "volume": 20928.0}, {"date": "2024-02-22", "close": 18.15, "volume": 57045.0}, {"date": "2024-02-23", "close": 18.24, "volume": 28883.0}, {"date": "2024-02-26", "close": 18.18, "volume": 26581.0}, {"date": "2024-02-27", "close": 18.44, "volume": 28826.0}, {"date": "2024-02-28", "close": 18.14, "volume": 42075.0}, {"date": "2024-02-29", "close": 18.69, "volume": 17798.0}, {"date": "2024-03-01", "close": 18.55, "volume": 31387.0}, {"date": "2024-03-04", "close": 18.69, "volume": 15745.0}, {"date": "2024-03-05", "close": 19.27, "volume": 14641.0}, {"date": "2024-03-06", "close": 19.2, "volume": 23117.0}, {"date": "2024-03-07", "close": 19.23, "volume": 19116.0}, {"date": "2024-03-08", "close": 19.27, "volume": 11825.0}, {"date": "2024-03-11", "close": 19.35, "volume": 34485.0}, {"date": "2024-03-12", "close": 19.11, "volume": 19261.0}, {"date": "2024-03-13", "close": 19.04, "volume": 10468.0}, {"date": "2024-03-14", "close": 18.58, "volume": 24266.0}, {"date": "2024-03-15", "close": 18.7, "volume": 52330.0}, {"date": "2024-03-18", "close": 18.6, "volume": 18766.0}, {"date": "2024-03-19", "close": 18.46, "volume": 6936.0}, {"date": "2024-03-20", "close": 19.08, "volume": 29601.0}, {"date": "2024-03-21", "close": 19.28, "volume": 35851.0}, {"date": "2024-03-22", "close": 19.17, "volume": 32550.0}, {"date": "2024-03-25", "close": 19.19, "volume": 14580.0}, {"date": "2024-03-26", "close": 19.1, "volume": 19565.0}, {"date": "2024-03-27", "close": 19.45, "volume": 22756.0}, {"date": "2024-03-28", "close": 19.89, "volume": 34540.0}, {"date": "2024-04-01", "close": 19.9, "volume": 582337.0}, {"date": "2024-04-02", "close": 19.65, "volume": 246674.0}, {"date": "2024-04-03", "close": 18.7, "volume": 90963.0}, {"date": "2024-04-04", "close": 18.58, "volume": 128266.0}, {"date": "2024-04-05", "close": 18.43, "volume": 48709.0}, {"date": "2024-04-08", "close": 18.3, "volume": 49007.0}, {"date": "2024-04-09", "close": 18.38, "volume": 57528.0}, {"date": "2024-04-10", "close": 18.07, "volume": 69278.0}, {"date": "2024-04-11", "close": 17.92, "volume": 38065.0}, {"date": "2024-04-12", "close": 17.86, "volume": 33688.0}, {"date": "2024-04-15", "close": 17.97, "volume": 45069.0}, {"date": "2024-04-16", "close": 18.15, "volume": 35319.0}, {"date": "2024-04-17", "close": 18.24, "volume": 35730.0}, {"date": "2024-04-18", "close": 18.39, "volume": 65347.0}, {"date": "2024-04-19", "close": 18.1, "volume": 114755.0}, {"date": "2024-04-22", "close": 17.62, "volume": 82160.0}, {"date": "2024-04-23", "close": 18.26, "volume": 37545.0}, {"date": "2024-04-24", "close": 17.97, "volume": 47149.0}, {"date": "2024-04-25", "close": 18.0, "volume": 45667.0}, {"date": "2024-04-26", "close": 17.83, "volume": 21241.0}, {"date": "2024-04-29", "close": 17.52, "volume": 62590.0}, {"date": "2024-04-30", "close": 17.17, "volume": 43274.0}, {"date": "2024-05-01", "close": 17.44, "volume": 55834.0}, {"date": "2024-05-02", "close": 17.45, "volume": 37003.0}, {"date": "2024-05-03", "close": 17.4, "volume": 23087.0}, {"date": "2024-05-06", "close": 17.34, "volume": 65296.0}, {"date": "2024-05-07", "close": 17.27, "volume": 30051.0}, {"date": "2024-05-08", "close": 17.37, "volume": 18530.0}, {"date": "2024-05-09", "close": 17.38, "volume": 43276.0}, {"date": "2024-05-10", "close": 17.44, "volume": 40179.0}, {"date": "2024-05-13", "close": 17.14, "volume": 50017.0}, {"date": "2024-05-14", "close": 17.13, "volume": 76295.0}, {"date": "2024-05-15", "close": 17.28, "volume": 30703.0}, {"date": "2024-05-16", "close": 17.29, "volume": 27150.0}, {"date": "2024-05-17", "close": 17.3, "volume": 23504.0}, {"date": "2024-05-20", "close": 17.26, "volume": 19326.0}, {"date": "2024-05-21", "close": 17.17, "volume": 20041.0}, {"date": "2024-05-22", "close": 17.22, "volume": 18337.0}, {"date": "2024-05-23", "close": 17.06, "volume": 31979.0}, {"date": "2024-05-24", "close": 17.09, "volume": 18992.0}, {"date": "2024-05-28", "close": 16.92, "volume": 25506.0}, {"date": "2024-05-29", "close": 16.52, "volume": 29825.0}, {"date": "2024-05-30", "close": 16.49, "volume": 113272.0}, {"date": "2024-05-31", "close": 17.37, "volume": 46117.0}, {"date": "2024-06-03", "close": 17.21, "volume": 28178.0}, {"date": "2024-06-04", "close": 17.24, "volume": 21182.0}, {"date": "2024-06-05", "close": 17.28, "volume": 33443.0}, {"date": "2024-06-06", "close": 17.11, "volume": 33332.0}, {"date": "2024-06-07", "close": 17.16, "volume": 43315.0}, {"date": "2024-06-10", "close": 16.87, "volume": 26643.0}, {"date": "2024-06-11", "close": 16.87, "volume": 27339.0}, {"date": "2024-06-12", "close": 17.09, "volume": 47974.0}, {"date": "2024-06-13", "close": 16.92, "volume": 12785.0}, {"date": "2024-06-14", "close": 16.61, "volume": 20764.0}, {"date": "2024-06-17", "close": 16.63, "volume": 22168.0}, {"date": "2024-06-18", "close": 16.75, "volume": 113539.0}, {"date": "2024-06-20", "close": 16.85, "volume": 181201.0}, {"date": "2024-06-21", "close": 16.75, "volume": 91758.0}, {"date": "2024-06-24", "close": 17.35, "volume": 97805.0}, {"date": "2024-06-25", "close": 17.55, "volume": 104505.0}, {"date": "2024-06-26", "close": 17.56, "volume": 79570.0}, {"date": "2024-06-27", "close": 17.83, "volume": 90469.0}, {"date": "2024-06-28", "close": 18.5, "volume": 674097.0}, {"date": "2024-07-01", "close": 17.99, "volume": 90878.0}, {"date": "2024-07-02", "close": 18.19, "volume": 65582.0}, {"date": "2024-07-03", "close": 18.15, "volume": 30257.0}, {"date": "2024-07-05", "close": 17.88, "volume": 85127.0}, {"date": "2024-07-08", "close": 17.81, "volume": 37653.0}, {"date": "2024-07-09", "close": 17.91, "volume": 29907.0}, {"date": "2024-07-10", "close": 18.39, "volume": 42042.0}, {"date": "2024-07-11", "close": 19.18, "volume": 130149.0}, {"date": "2024-07-12", "close": 19.56, "volume": 59276.0}, {"date": "2024-07-15", "close": 20.15, "volume": 104393.0}, {"date": "2024-07-16", "close": 21.5, "volume": 98040.0}, {"date": "2024-07-17", "close": 21.41, "volume": 109094.0}, {"date": "2024-07-18", "close": 21.0, "volume": 68630.0}, {"date": "2024-07-19", "close": 21.0, "volume": 55321.0}, {"date": "2024-07-22", "close": 21.2, "volume": 66019.0}, {"date": "2024-07-23", "close": 21.43, "volume": 96783.0}, {"date": "2024-07-24", "close": 19.74, "volume": 125572.0}, {"date": "2024-07-25", "close": 20.15, "volume": 105146.0}, {"date": "2024-07-26", "close": 20.2, "volume": 77187.0}, {"date": "2024-07-29", "close": 20.08, "volume": 52666.0}, {"date": "2024-07-30", "close": 20.75, "volume": 105477.0}, {"date": "2024-07-31", "close": 20.74, "volume": 91304.0}, {"date": "2024-08-01", "close": 19.81, "volume": 67053.0}, {"date": "2024-08-02", "close": 19.31, "volume": 70265.0}, {"date": "2024-08-05", "close": 18.71, "volume": 77958.0}, {"date": "2024-08-06", "close": 18.62, "volume": 41419.0}, {"date": "2024-08-07", "close": 18.54, "volume": 32412.0}, {"date": "2024-08-08", "close": 18.82, "volume": 21808.0}, {"date": "2024-08-09", "close": 18.69, "volume": 22764.0}, {"date": "2024-08-12", "close": 18.52, "volume": 32010.0}, {"date": "2024-08-13", "close": 18.7, "volume": 19887.0}, {"date": "2024-08-14", "close": 18.6, "volume": 17650.0}, {"date": "2024-08-15", "close": 19.14, "volume": 33650.0}, {"date": "2024-08-16", "close": 19.43, "volume": 26017.0}, {"date": "2024-08-19", "close": 19.51, "volume": 18412.0}, {"date": "2024-08-20", "close": 19.2, "volume": 17932.0}, {"date": "2024-08-21", "close": 19.32, "volume": 10276.0}, {"date": "2024-08-22", "close": 19.33, "volume": 18038.0}, {"date": "2024-08-23", "close": 20.3, "volume": 54085.0}, {"date": "2024-08-26", "close": 20.24, "volume": 28144.0}, {"date": "2024-08-27", "close": 20.205, "volume": 17756.0}, {"date": "2024-08-28", "close": 20.305, "volume": 28081.0}, {"date": "2024-08-29", "close": 20.38, "volume": 43409.0}, {"date": "2024-08-30", "close": 20.4, "volume": 30765.0}, {"date": "2024-09-03", "close": 20.25, "volume": 31199.0}, {"date": "2024-09-04", "close": 20.16, "volume": 19936.0}, {"date": "2024-09-05", "close": 19.99, "volume": 30449.0}, {"date": "2024-09-06", "close": 19.82, "volume": 25382.0}, {"date": "2024-09-09", "close": 19.95, "volume": 40993.0}, {"date": "2024-09-10", "close": 20.21, "volume": 25853.0}, {"date": "2024-09-11", "close": 20.1, "volume": 26328.0}, {"date": "2024-09-12", "close": 19.87, "volume": 51236.0}, {"date": "2024-09-13", "close": 20.12, "volume": 38594.0}, {"date": "2024-09-16", "close": 20.3, "volume": 46446.0}, {"date": "2024-09-17", "close": 20.55, "volume": 39099.0}, {"date": "2024-09-18", "close": 20.58, "volume": 85043.0}, {"date": "2024-09-19", "close": 20.82, "volume": 65046.0}, {"date": "2024-09-20", "close": 20.01, "volume": 227510.0}, {"date": "2024-09-23", "close": 19.58, "volume": 30553.0}, {"date": "2024-09-24", "close": 19.38, "volume": 46644.0}, {"date": "2024-09-25", "close": 19.26, "volume": 34449.0}, {"date": "2024-09-26", "close": 19.26, "volume": 39689.0}, {"date": "2024-09-27", "close": 19.27, "volume": 19834.0}, {"date": "2024-09-30", "close": 19.26, "volume": 43334.0}, {"date": "2024-10-01", "close": 18.8, "volume": 43201.0}, {"date": "2024-10-02", "close": 18.48, "volume": 24754.0}, {"date": "2024-10-03", "close": 18.04, "volume": 35825.0}, {"date": "2024-10-04", "close": 18.01, "volume": 25213.0}, {"date": "2024-10-07", "close": 17.96, "volume": 20744.0}, {"date": "2024-10-08", "close": 18.03, "volume": 24734.0}, {"date": "2024-10-09", "close": 17.95, "volume": 30921.0}, {"date": "2024-10-10", "close": 17.94, "volume": 22118.0}, {"date": "2024-10-11", "close": 18.41, "volume": 40895.0}, {"date": "2024-10-14", "close": 18.51, "volume": 21390.0}, {"date": "2024-10-15", "close": 18.89, "volume": 36385.0}, {"date": "2024-10-16", "close": 19.19, "volume": 39915.0}, {"date": "2024-10-17", "close": 19.21, "volume": 41685.0}, {"date": "2024-10-18", "close": 19.09, "volume": 25482.0}, {"date": "2024-10-21", "close": 18.68, "volume": 40206.0}, {"date": "2024-10-22", "close": 18.75, "volume": 28479.0}, {"date": "2024-10-23", "close": 18.7, "volume": 32368.0}, {"date": "2024-10-24", "close": 18.71, "volume": 26176.0}, {"date": "2024-10-25", "close": 18.57, "volume": 23748.0}, {"date": "2024-10-28", "close": 18.72, "volume": 29622.0}, {"date": "2024-10-29", "close": 18.82, "volume": 25830.0}, {"date": "2024-10-30", "close": 18.94, "volume": 18790.0}, {"date": "2024-10-31", "close": 18.74, "volume": 21071.0}, {"date": "2024-11-01", "close": 18.61, "volume": 26371.0}, {"date": "2024-11-04", "close": 18.53, "volume": 25060.0}, {"date": "2024-11-05", "close": 18.75, "volume": 52811.0}, {"date": "2024-11-06", "close": 20.1, "volume": 151015.0}, {"date": "2024-11-07", "close": 19.71, "volume": 64422.0}, {"date": "2024-11-08", "close": 19.74, "volume": 42711.0}, {"date": "2024-11-11", "close": 20.24, "volume": 60253.0}, {"date": "2024-11-12", "close": 20.36, "volume": 70182.0}, {"date": "2024-11-13", "close": 20.44, "volume": 113906.0}, {"date": "2024-11-14", "close": 20.46, "volume": 45654.0}, {"date": "2024-11-15", "close": 20.45, "volume": 68310.0}, {"date": "2024-11-18", "close": 20.7, "volume": 112140.0}, {"date": "2024-11-19", "close": 20.71, "volume": 30337.0}, {"date": "2024-11-20", "close": 20.77, "volume": 105412.0}, {"date": "2024-11-21", "close": 21.21, "volume": 132845.0}, {"date": "2024-11-22", "close": 21.82, "volume": 54245.0}, {"date": "2024-11-25", "close": 22.3, "volume": 101109.0}, {"date": "2024-11-26", "close": 22.04, "volume": 63713.0}, {"date": "2024-11-27", "close": 21.96, "volume": 27548.0}, {"date": "2024-11-29", "close": 21.92, "volume": 28965.0}, {"date": "2024-12-02", "close": 22.08, "volume": 61019.0}, {"date": "2024-12-03", "close": 21.88, "volume": 54790.0}, {"date": "2024-12-04", "close": 22.01, "volume": 37337.0}, {"date": "2024-12-05", "close": 21.82, "volume": 28839.0}, {"date": "2024-12-06", "close": 21.75, "volume": 43768.0}, {"date": "2024-12-09", "close": 21.54, "volume": 29940.0}, {"date": "2024-12-10", "close": 21.68, "volume": 49272.0}, {"date": "2024-12-11", "close": 21.71, "volume": 53089.0}, {"date": "2024-12-12", "close": 21.6, "volume": 31430.0}, {"date": "2024-12-13", "close": 21.5, "volume": 34276.0}, {"date": "2024-12-16", "close": 21.34, "volume": 27712.0}, {"date": "2024-12-17", "close": 20.88, "volume": 83060.0}, {"date": "2024-12-18", "close": 20.03, "volume": 91805.0}, {"date": "2024-12-19", "close": 19.8, "volume": 64534.0}, {"date": "2024-12-20", "close": 19.54, "volume": 180200.0}, {"date": "2024-12-23", "close": 19.45, "volume": 40526.0}, {"date": "2024-12-24", "close": 19.54, "volume": 19296.0}, {"date": "2024-12-26", "close": 19.67, "volume": 19267.0}, {"date": "2024-12-27", "close": 19.4, "volume": 38666.0}, {"date": "2024-12-30", "close": 19.37, "volume": 21478.0}, {"date": "2024-12-31", "close": 19.37, "volume": 29248.0}, {"date": "2025-01-02", "close": 19.05, "volume": 42537.0}, {"date": "2025-01-03", "close": 19.14, "volume": 20288.0}, {"date": "2025-01-06", "close": 18.91, "volume": 29286.0}, {"date": "2025-01-07", "close": 18.55, "volume": 32279.0}, {"date": "2025-01-08", "close": 18.24, "volume": 38279.0}, {"date": "2025-01-10", "close": 17.69, "volume": 45030.0}, {"date": "2025-01-13", "close": 17.71, "volume": 37550.0}, {"date": "2025-01-14", "close": 18.24, "volume": 45144.0}, {"date": "2025-01-15", "close": 18.7, "volume": 34746.0}, {"date": "2025-01-16", "close": 18.68, "volume": 72185.0}, {"date": "2025-01-17", "close": 18.9, "volume": 62805.0}, {"date": "2025-01-21", "close": 19.07, "volume": 34136.0}, {"date": "2025-01-22", "close": 18.8, "volume": 39430.0}, {"date": "2025-01-23", "close": 18.87, "volume": 32942.0}, {"date": "2025-01-24", "close": 19.2, "volume": 38256.0}, {"date": "2025-01-27", "close": 19.41, "volume": 66502.0}, {"date": "2025-01-28", "close": 19.38, "volume": 41996.0}, {"date": "2025-01-29", "close": 19.39, "volume": 59119.0}, {"date": "2025-01-30", "close": 19.55, "volume": 42877.0}, {"date": "2025-01-31", "close": 19.49, "volume": 32563.0}, {"date": "2025-02-03", "close": 18.91, "volume": 78415.0}, {"date": "2025-02-04", "close": 19.37, "volume": 37472.0}, {"date": "2025-02-05", "close": 19.41, "volume": 40565.0}, {"date": "2025-02-06", "close": 19.5, "volume": 53533.0}, {"date": "2025-02-07", "close": 19.27, "volume": 53302.0}, {"date": "2025-02-10", "close": 19.18, "volume": 27390.0}, {"date": "2025-02-11", "close": 19.38, "volume": 50903.0}, {"date": "2025-02-12", "close": 18.96, "volume": 38535.0}, {"date": "2025-02-13", "close": 18.95, "volume": 36237.0}, {"date": "2025-02-14", "close": 19.06, "volume": 24295.0}, {"date": "2025-02-18", "close": 18.99, "volume": 36715.0}, {"date": "2025-02-19", "close": 18.98, "volume": 46879.0}, {"date": "2025-02-20", "close": 18.92, "volume": 59121.0}, {"date": "2025-02-21", "close": 18.69, "volume": 54885.0}, {"date": "2025-02-24", "close": 18.65, "volume": 47227.0}, {"date": "2025-02-25", "close": 18.77, "volume": 93177.0}, {"date": "2025-02-26", "close": 18.81, "volume": 68757.0}, {"date": "2025-02-27", "close": 18.86, "volume": 31043.0}, {"date": "2025-02-28", "close": 19.29, "volume": 49157.0}, {"date": "2025-03-03", "close": 19.16, "volume": 53527.0}, {"date": "2025-03-04", "close": 18.75, "volume": 62820.0}, {"date": "2025-03-05", "close": 18.59, "volume": 59363.0}, {"date": "2025-03-06", "close": 18.51, "volume": 48295.0}, {"date": "2025-03-07", "close": 18.47, "volume": 50984.0}, {"date": "2025-03-10", "close": 18.125, "volume": 82447.0}, {"date": "2025-03-11", "close": 17.89, "volume": 74176.0}, {"date": "2025-03-12", "close": 17.96, "volume": 54319.0}, {"date": "2025-03-13", "close": 17.81, "volume": 36567.0}, {"date": "2025-03-14", "close": 18.0, "volume": 40580.0}, {"date": "2025-03-17", "close": 18.06, "volume": 45461.0}, {"date": "2025-03-18", "close": 18.03, "volume": 39399.0}, {"date": "2025-03-19", "close": 18.27, "volume": 63882.0}, {"date": "2025-03-20", "close": 18.25, "volume": 22879.0}, {"date": "2025-03-21", "close": 18.0, "volume": 116143.0}, {"date": "2025-03-24", "close": 18.64, "volume": 52049.0}, {"date": "2025-03-25", "close": 18.54, "volume": 36621.0}, {"date": "2025-03-26", "close": 18.53, "volume": 48803.0}, {"date": "2025-03-27", "close": 18.69, "volume": 47784.0}, {"date": "2025-03-28", "close": 18.4, "volume": 35979.0}, {"date": "2025-03-31", "close": 18.48, "volume": 49918.0}, {"date": "2025-04-01", "close": 18.42, "volume": 34195.0}, {"date": "2025-04-02", "close": 18.42, "volume": 41631.0}, {"date": "2025-04-03", "close": 17.01, "volume": 57259.0}, {"date": "2025-04-04", "close": 16.66, "volume": 58112.0}, {"date": "2025-04-07", "close": 16.6, "volume": 59045.0}, {"date": "2025-04-08", "close": 16.49, "volume": 43380.0}, {"date": "2025-04-09", "close": 17.11, "volume": 71244.0}, {"date": "2025-04-10", "close": 16.09, "volume": 61096.0}, {"date": "2025-04-11", "close": 15.825, "volume": 43772.0}, {"date": "2025-04-14", "close": 15.72, "volume": 48593.0}, {"date": "2025-04-15", "close": 15.99, "volume": 29467.0}, {"date": "2025-04-16", "close": 16.03, "volume": 35280.0}, {"date": "2025-04-17", "close": 16.03, "volume": 29526.0}, {"date": "2025-04-21", "close": 15.98, "volume": 34438.0}, {"date": "2025-04-22", "close": 16.55, "volume": 74536.0}, {"date": "2025-04-23", "close": 16.85, "volume": 109440.0}, {"date": "2025-04-24", "close": 17.38, "volume": 62581.0}, {"date": "2025-04-25", "close": 17.37, "volume": 55102.0}, {"date": "2025-04-28", "close": 17.36, "volume": 48556.0}, {"date": "2025-04-29", "close": 17.39, "volume": 79754.0}, {"date": "2025-04-30", "close": 17.5, "volume": 62408.0}, {"date": "2025-05-01", "close": 17.5, "volume": 66977.0}, {"date": "2025-05-02", "close": 17.99, "volume": 60842.0}, {"date": "2025-05-05", "close": 17.87, "volume": 30111.0}, {"date": "2025-05-06", "close": 17.69, "volume": 70185.0}, {"date": "2025-05-07", "close": 17.6, "volume": 54001.0}, {"date": "2025-05-08", "close": 18.05, "volume": 36397.0}, {"date": "2025-05-09", "close": 17.95, "volume": 33452.0}, {"date": "2025-05-12", "close": 18.53, "volume": 39938.0}, {"date": "2025-05-13", "close": 18.5, "volume": 46155.0}, {"date": "2025-05-14", "close": 18.44, "volume": 40743.0}, {"date": "2025-05-15", "close": 18.45, "volume": 42215.0}, {"date": "2025-05-16", "close": 18.41, "volume": 76917.0}, {"date": "2025-05-19", "close": 18.4, "volume": 74102.0}, {"date": "2025-05-20", "close": 18.41, "volume": 54831.0}, {"date": "2025-05-21", "close": 18.01, "volume": 41588.0}, {"date": "2025-05-22", "close": 17.85, "volume": 52341.0}, {"date": "2025-05-23", "close": 17.68, "volume": 29294.0}, {"date": "2025-05-27", "close": 18.12, "volume": 39608.0}, {"date": "2025-05-28", "close": 17.87, "volume": 30941.0}, {"date": "2025-05-29", "close": 17.865, "volume": 20465.0}, {"date": "2025-05-30", "close": 17.8, "volume": 26537.0}, {"date": "2025-06-02", "close": 17.58, "volume": 34197.0}, {"date": "2025-06-03", "close": 17.86, "volume": 33779.0}, {"date": "2025-06-04", "close": 17.73, "volume": 36951.0}, {"date": "2025-06-05", "close": 17.735, "volume": 43909.0}, {"date": "2025-06-06", "close": 17.99, "volume": 58018.0}, {"date": "2025-06-09", "close": 18.26, "volume": 52788.0}, {"date": "2025-06-10", "close": 18.59, "volume": 123662.0}, {"date": "2025-06-11", "close": 18.67, "volume": 49192.0}, {"date": "2025-06-12", "close": 18.62, "volume": 93297.0}, {"date": "2025-06-13", "close": 18.23, "volume": 61114.0}, {"date": "2025-06-16", "close": 18.19, "volume": 59575.0}, {"date": "2025-06-17", "close": 18.02, "volume": 66502.0}, {"date": "2025-06-18", "close": 18.15, "volume": 87898.0}, {"date": "2025-06-20", "close": 18.17, "volume": 87710.0}, {"date": "2025-06-23", "close": 18.55, "volume": 67818.0}, {"date": "2025-06-24", "close": 19.09, "volume": 39535.0}, {"date": "2025-06-25", "close": 18.91, "volume": 32962.0}, {"date": "2025-06-26", "close": 19.19, "volume": 74549.0}, {"date": "2025-06-27", "close": 19.22, "volume": 278999.0}, {"date": "2025-06-30", "close": 19.51, "volume": 151949.0}, {"date": "2025-07-01", "close": 20.48, "volume": 273123.0}, {"date": "2025-07-02", "close": 20.81, "volume": 245031.0}, {"date": "2025-07-03", "close": 21.22, "volume": 55528.0}, {"date": "2025-07-07", "close": 20.94, "volume": 55816.0}, {"date": "2025-07-08", "close": 21.01, "volume": 78881.0}, {"date": "2025-07-09", "close": 20.92, "volume": 40582.0}, {"date": "2025-07-10", "close": 20.99, "volume": 31123.0}, {"date": "2025-07-11", "close": 20.72, "volume": 40033.0}, {"date": "2025-07-14", "close": 20.91, "volume": 31822.0}, {"date": "2025-07-15", "close": 20.16, "volume": 42422.0}, {"date": "2025-07-16", "close": 20.21, "volume": 41992.0}, {"date": "2025-07-17", "close": 20.36, "volume": 47543.0}, {"date": "2025-07-18", "close": 20.45, "volume": 181554.0}, {"date": "2025-07-21", "close": 21.03, "volume": 138676.0}, {"date": "2025-07-22", "close": 21.07, "volume": 105939.0}, {"date": "2025-07-23", "close": 21.08, "volume": 48431.0}, {"date": "2025-07-24", "close": 20.53, "volume": 38529.0}, {"date": "2025-07-25", "close": 20.32, "volume": 37246.0}, {"date": "2025-07-28", "close": 20.31, "volume": 39490.0}, {"date": "2025-07-29", "close": 19.99, "volume": 35534.0}, {"date": "2025-07-30", "close": 19.55, "volume": 43997.0}, {"date": "2025-07-31", "close": 19.25, "volume": 54619.0}, {"date": "2025-08-01", "close": 18.73, "volume": 65779.0}, {"date": "2025-08-04", "close": 18.89, "volume": 44532.0}, {"date": "2025-08-05", "close": 18.89, "volume": 34381.0}, {"date": "2025-08-06", "close": 18.74, "volume": 34075.0}, {"date": "2025-08-07", "close": 18.58, "volume": 37914.0}, {"date": "2025-08-08", "close": 18.82, "volume": 22275.0}, {"date": "2025-08-11", "close": 18.92, "volume": 27184.0}, {"date": "2025-08-12", "close": 20.04, "volume": 45342.0}, {"date": "2025-08-13", "close": 20.32, "volume": 37126.0}, {"date": "2025-08-14", "close": 20.27, "volume": 33217.0}, {"date": "2025-08-15", "close": 20.13, "volume": 92925.0}, {"date": "2025-08-18", "close": 20.07, "volume": 50910.0}, {"date": "2025-08-19", "close": 20.17, "volume": 27412.0}, {"date": "2025-08-20", "close": 20.195, "volume": 19945.0}, {"date": "2025-08-21", "close": 20.13, "volume": 19366.0}, {"date": "2025-08-22", "close": 21.36, "volume": 68913.0}, {"date": "2025-08-25", "close": 21.16, "volume": 27748.0}, {"date": "2025-08-26", "close": 21.33, "volume": 68292.0}, {"date": "2025-08-27", "close": 21.32, "volume": 39049.0}, {"date": "2025-08-28", "close": 21.09, "volume": 31174.0}, {"date": "2025-08-29", "close": 21.32, "volume": 48978.0}, {"date": "2025-09-02", "close": 21.01, "volume": 69636.0}, {"date": "2025-09-03", "close": 20.96, "volume": 38636.0}, {"date": "2025-09-04", "close": 21.17, "volume": 31839.0}, {"date": "2025-09-05", "close": 21.225, "volume": 29865.0}, {"date": "2025-09-08", "close": 21.23, "volume": 41451.0}, {"date": "2025-09-09", "close": 21.02, "volume": 45048.0}, {"date": "2025-09-10", "close": 21.0, "volume": 31011.0}, {"date": "2025-09-11", "close": 21.24, "volume": 26531.0}, {"date": "2025-09-12", "close": 21.07, "volume": 33266.0}, {"date": "2025-09-15", "close": 21.13, "volume": 61304.0}, {"date": "2025-09-16", "close": 21.01, "volume": 33577.0}, {"date": "2025-09-17", "close": 21.15, "volume": 108300.0}, {"date": "2025-09-18", "close": 21.74, "volume": 65398.0}, {"date": "2025-09-19", "close": 21.58, "volume": 119344.0}, {"date": "2025-09-22", "close": 21.42, "volume": 50066.0}, {"date": "2025-09-23", "close": 21.4, "volume": 70387.0}, {"date": "2025-09-24", "close": 21.35, "volume": 42597.0}, {"date": "2025-09-25", "close": 21.32, "volume": 27759.0}, {"date": "2025-09-26", "close": 21.1, "volume": 43530.0}, {"date": "2025-09-29", "close": 20.72, "volume": 64686.0}, {"date": "2025-09-30", "close": 20.84, "volume": 36667.0}, {"date": "2025-10-01", "close": 20.69, "volume": 40686.0}, {"date": "2025-10-02", "close": 20.55, "volume": 33158.0}, {"date": "2025-10-03", "close": 20.855, "volume": 54371.0}, {"date": "2025-10-06", "close": 20.9, "volume": 43894.0}, {"date": "2025-10-07", "close": 20.69, "volume": 32276.0}, {"date": "2025-10-08", "close": 20.55, "volume": 17176.0}, {"date": "2025-10-09", "close": 20.49, "volume": 31796.0}, {"date": "2025-10-10", "close": 19.85, "volume": 47684.0}, {"date": "2025-10-13", "close": 20.3, "volume": 28732.0}, {"date": "2025-10-14", "close": 20.85, "volume": 50244.0}, {"date": "2025-10-15", "close": 20.79, "volume": 37646.0}, {"date": "2025-10-16", "close": 20.19, "volume": 56425.0}, {"date": "2025-10-17", "close": 20.7, "volume": 150235.0}, {"date": "2025-10-20", "close": 21.03, "volume": 145283.0}, {"date": "2025-10-21", "close": 21.05, "volume": 136131.0}, {"date": "2025-10-22", "close": 21.12, "volume": 96800.0}, {"date": "2025-10-23", "close": 20.93, "volume": 94023.0}, {"date": "2025-10-24", "close": 21.41, "volume": 41086.0}, {"date": "2025-10-27", "close": 21.34, "volume": 86271.0}, {"date": "2025-10-28", "close": 21.67, "volume": 63735.0}, {"date": "2025-10-29", "close": 21.09, "volume": 69457.0}, {"date": "2025-10-30", "close": 21.24, "volume": 41547.0}, {"date": "2025-10-31", "close": 21.18, "volume": 54813.0}, {"date": "2025-11-03", "close": 21.19, "volume": 73688.0}, {"date": "2025-11-04", "close": 21.14, "volume": 59664.0}, {"date": "2025-11-05", "close": 21.52, "volume": 72755.0}, {"date": "2025-11-06", "close": 21.43, "volume": 43706.0}, {"date": "2025-11-07", "close": 21.43, "volume": 67586.0}, {"date": "2025-11-10", "close": 21.5, "volume": 75845.0}, {"date": "2025-11-11", "close": 21.55, "volume": 65066.0}, {"date": "2025-11-12", "close": 21.65, "volume": 46138.0}, {"date": "2025-11-13", "close": 21.61, "volume": 72661.0}, {"date": "2025-11-14", "close": 21.57, "volume": 64992.0}, {"date": "2025-11-17", "close": 21.12, "volume": 67865.0}, {"date": "2025-11-18", "close": 21.4, "volume": 140202.0}, {"date": "2025-11-19", "close": 21.39, "volume": 63854.0}, {"date": "2025-11-20", "close": 21.32, "volume": 93481.0}, {"date": "2025-11-21", "close": 22.23, "volume": 195449.0}, {"date": "2025-11-24", "close": 22.15, "volume": 66130.0}, {"date": "2025-11-25", "close": 22.76, "volume": 123344.0}, {"date": "2025-11-26", "close": 22.72, "volume": 126814.0}, {"date": "2025-11-28", "close": 22.65, "volume": 39040.0}, {"date": "2025-12-01", "close": 22.94, "volume": 153444.0}, {"date": "2025-12-02", "close": 22.96, "volume": 239493.0}, {"date": "2025-12-03", "close": 23.53, "volume": 295237.0}, {"date": "2025-12-04", "close": 23.5, "volume": 153310.0}, {"date": "2025-12-05", "close": 23.27, "volume": 107628.0}, {"date": "2025-12-08", "close": 23.22, "volume": 87084.0}, {"date": "2025-12-09", "close": 23.28, "volume": 122547.0}, {"date": "2025-12-10", "close": 23.56, "volume": 385358.0}, {"date": "2025-12-11", "close": 23.76, "volume": 201448.0}, {"date": "2025-12-12", "close": 23.79, "volume": 158825.0}, {"date": "2025-12-15", "close": 24.2, "volume": 181723.0}, {"date": "2025-12-16", "close": 24.06, "volume": 175621.0}, {"date": "2025-12-17", "close": 23.18, "volume": 328337.0}, {"date": "2025-12-18", "close": 23.31, "volume": 163570.0}, {"date": "2025-12-19", "close": 23.0, "volume": 282822.0}, {"date": "2025-12-22", "close": 22.8, "volume": 144412.0}, {"date": "2025-12-23", "close": 22.64, "volume": 119445.0}, {"date": "2025-12-24", "close": 22.74, "volume": 73526.0}, {"date": "2025-12-26", "close": 22.69, "volume": 111949.0}, {"date": "2025-12-29", "close": 22.63, "volume": 103998.0}, {"date": "2025-12-30", "close": 22.52, "volume": 155203.0}, {"date": "2025-12-31", "close": 22.5, "volume": 122045.0}, {"date": "2026-01-02", "close": 22.05, "volume": 141331.0}, {"date": "2026-01-05", "close": 22.57, "volume": 107512.0}, {"date": "2026-01-06", "close": 22.64, "volume": 105698.0}, {"date": "2026-01-07", "close": 22.41, "volume": 92373.0}, {"date": "2026-01-08", "close": 22.65, "volume": 108071.0}, {"date": "2026-01-09", "close": 22.35, "volume": 141061.0}, {"date": "2026-01-12", "close": 22.21, "volume": 110158.0}, {"date": "2026-01-13", "close": 22.42, "volume": 95426.0}, {"date": "2026-01-14", "close": 22.61, "volume": 75322.0}, {"date": "2026-01-15", "close": 23.38, "volume": 103595.0}, {"date": "2026-01-16", "close": 23.19, "volume": 101312.0}, {"date": "2026-01-20", "close": 22.84, "volume": 96567.0}, {"date": "2026-01-21", "close": 23.78, "volume": 140213.0}, {"date": "2026-01-22", "close": 23.9, "volume": 102510.0}, {"date": "2026-01-23", "close": 23.85, "volume": 92931.0}, {"date": "2026-01-26", "close": 23.71, "volume": 123547.0}, {"date": "2026-01-27", "close": 23.47, "volume": 148564.0}, {"date": "2026-01-28", "close": 23.33, "volume": 125995.0}, {"date": "2026-01-29", "close": 23.74, "volume": 61356.0}, {"date": "2026-01-30", "close": 23.97, "volume": 171746.0}, {"date": "2026-02-02", "close": 24.84, "volume": 222293.0}, {"date": "2026-02-03", "close": 25.04, "volume": 183382.0}, {"date": "2026-02-04", "close": 25.24, "volume": 247646.0}, {"date": "2026-02-05", "close": 25.35, "volume": 315373.0}, {"date": "2026-02-06", "close": 25.41, "volume": 232580.0}, {"date": "2026-02-09", "close": 25.04, "volume": 134358.0}, {"date": "2026-02-10", "close": 24.68, "volume": 211059.0}, {"date": "2026-02-11", "close": 24.53, "volume": 163029.0}, {"date": "2026-02-12", "close": 24.35, "volume": 157503.0}, {"date": "2026-02-13", "close": 24.4, "volume": 170282.0}, {"date": "2026-02-17", "close": 24.49, "volume": 121682.0}, {"date": "2026-02-18", "close": 24.28, "volume": 125990.0}, {"date": "2026-02-19", "close": 24.26, "volume": 410108.0}, {"date": "2026-02-20", "close": 24.46, "volume": 224900.0}, {"date": "2026-02-23", "close": 23.48, "volume": 213949.0}, {"date": "2026-02-24", "close": 23.4, "volume": 132966.0}, {"date": "2026-02-25", "close": 23.81, "volume": 107436.0}, {"date": "2026-02-26", "close": 23.95, "volume": 127214.0}, {"date": "2026-02-27", "close": 23.23, "volume": 131533.0}, {"date": "2026-03-02", "close": 23.44, "volume": 122449.0}, {"date": "2026-03-03", "close": 23.31, "volume": 207430.0}, {"date": "2026-03-04", "close": 23.43, "volume": 203355.0}, {"date": "2026-03-05", "close": 23.17, "volume": 114506.0}, {"date": "2026-03-06", "close": 22.84, "volume": 133220.0}, {"date": "2026-03-09", "close": 22.77, "volume": 116441.0}, {"date": "2026-03-10", "close": 22.83, "volume": 98534.0}, {"date": "2026-03-11", "close": 22.57, "volume": 82418.0}, {"date": "2026-03-12", "close": 22.59, "volume": 108662.0}, {"date": "2026-03-13", "close": 22.54, "volume": 97305.0}, {"date": "2026-03-16", "close": 22.7, "volume": 89585.0}, {"date": "2026-03-17", "close": 22.49, "volume": 121782.0}, {"date": "2026-03-18", "close": 22.21, "volume": 129682.0}, {"date": "2026-03-19", "close": 22.55, "volume": 105965.0}, {"date": "2026-03-20", "close": 22.35, "volume": 268042.0}, {"date": "2026-03-23", "close": 22.73, "volume": 170275.0}, {"date": "2026-03-24", "close": 22.83, "volume": 135064.0}, {"date": "2026-03-25", "close": 22.82, "volume": 97401.0}, {"date": "2026-03-26", "close": 22.79, "volume": 122235.0}, {"date": "2026-03-27", "close": 22.63, "volume": 66334.0}, {"date": "2026-03-30", "close": 22.77, "volume": 109835.0}, {"date": "2026-03-31", "close": 23.3, "volume": 545075.0}, {"date": "2026-04-01", "close": 23.2, "volume": 208584.0}, {"date": "2026-04-02", "close": 23.17, "volume": 168831.0}, {"date": "2026-04-06", "close": 23.32, "volume": 195039.0}, {"date": "2026-04-07", "close": 23.22, "volume": 229118.0}, {"date": "2026-04-08", "close": 23.7, "volume": 251166.0}, {"date": "2026-04-09", "close": 24.05, "volume": 222131.0}, {"date": "2026-04-10", "close": 23.91, "volume": 112015.0}, {"date": "2026-04-13", "close": 24.15, "volume": 274259.0}, {"date": "2026-04-14", "close": 24.15, "volume": 199997.0}, {"date": "2026-04-15", "close": 24.12, "volume": 188312.0}, {"date": "2026-04-16", "close": 23.94, "volume": 136460.0}, {"date": "2026-04-17", "close": 24.32, "volume": 404347.0}, {"date": "2026-04-20", "close": 24.27, "volume": 216308.0}, {"date": "2026-04-21", "close": 24.07, "volume": 146927.0}, {"date": "2026-04-22", "close": 23.98, "volume": 180494.0}, {"date": "2026-04-23", "close": 23.95, "volume": 330033.0}, {"date": "2026-04-24", "close": 24.19, "volume": 500635.0}, {"date": "2026-04-27", "close": 24.08, "volume": 275727.0}, {"date": "2026-04-28", "close": 24.09, "volume": 346071.0}, {"date": "2026-04-29", "close": 23.6, "volume": 227770.0}, {"date": "2026-04-30", "close": 23.72, "volume": 155760.0}, {"date": "2026-05-01", "close": 23.77, "volume": 153261.0}, {"date": "2026-05-04", "close": 23.46, "volume": 219164.0}, {"date": "2026-05-05", "close": 23.77, "volume": 161860.0}, {"date": "2026-05-06", "close": 24.13, "volume": 294427.0}, {"date": "2026-05-07", "close": 24.17, "volume": 293125.0}, {"date": "2026-05-08", "close": 23.99, "volume": 191578.0}, {"date": "2026-05-11", "close": 23.65, "volume": 218343.0}, {"date": "2026-05-12", "close": 23.56, "volume": 255864.0}, {"date": "2026-05-13", "close": 23.35, "volume": 151690.0}, {"date": "2026-05-14", "close": 23.49, "volume": 107294.0}, {"date": "2026-05-15", "close": 23.2, "volume": 141511.0}, {"date": "2026-05-18", "close": 23.46, "volume": 144457.0}, {"date": "2026-05-19", "close": 23.27, "volume": 231501.0}, {"date": "2026-05-20", "close": 23.64, "volume": 144551.0}, {"date": "2026-05-21", "close": 23.74, "volume": 172863.0}, {"date": "2026-05-22", "close": 23.81, "volume": 223524.0}, {"date": "2026-05-26", "close": 24.01, "volume": 456491.0}, {"date": "2026-05-27", "close": 24.12, "volume": 202066.0}, {"date": "2026-05-28", "close": 24.05, "volume": 195892.0}, {"date": "2026-05-29", "close": 24.01, "volume": 231595.0}, {"date": "2026-06-01", "close": 23.9, "volume": 290344.0}, {"date": "2026-06-02", "close": 24.15, "volume": 284836.0}, {"date": "2026-06-03", "close": 23.62, "volume": 241273.0}, {"date": "2026-06-04", "close": 24.35, "volume": 347378.0}, {"date": "2026-06-05", "close": 24.65, "volume": 468509.0}, {"date": "2026-06-08", "close": 24.89, "volume": 367054.0}, {"date": "2026-06-09", "close": 25.34, "volume": 880466.0}, {"date": "2026-06-10", "close": 25.31, "volume": 470883.0}, {"date": "2026-06-11", "close": 25.45, "volume": 410555.0}, {"date": "2026-06-12", "close": 25.75, "volume": 429361.0}, {"date": "2026-06-15", "close": 25.36, "volume": 447170.0}, {"date": "2026-06-16", "close": 25.41, "volume": 486659.0}, {"date": "2026-06-17", "close": 25.0, "volume": 443265.0}, {"date": "2026-06-18", "close": 25.19, "volume": 1169845.0}, {"date": "2026-06-22", "close": 25.31, "volume": 332029.0}, {"date": "2026-06-23", "close": 25.74, "volume": 780100.0}, {"date": "2026-06-24", "close": 26.87, "volume": 1158152.0}, {"date": "2026-06-25", "close": 26.53, "volume": 486513.0}, {"date": "2026-06-26", "close": 26.9, "volume": 1570855.0}, {"date": "2026-06-29", "close": 26.77, "volume": 543730.0}, {"date": "2026-06-30", "close": 26.86, "volume": 452563.0}, {"date": "2026-07-01", "close": 27.46, "volume": 409268.0}, {"date": "2026-07-02", "close": 26.97, "volume": 439338.0}, {"date": "2026-07-06", "close": 27.18, "volume": 270223.0}, {"date": "2026-07-07", "close": 27.03, "volume": 224883.0}, {"date": "2026-07-08", "close": 26.41, "volume": 337003.0}, {"date": "2026-07-09", "close": 26.95, "volume": 311019.0}, {"date": "2026-07-10", "close": 27.0, "volume": 284004.0}, {"date": "2026-07-13", "close": 27.08, "volume": 237784.0}, {"date": "2026-07-14", "close": 26.87, "volume": 299114.0}, {"date": "2026-07-15", "close": 27.15, "volume": 185342.0}, {"date": "2026-07-16", "close": 28.02, "volume": 351554.0}, {"date": "2026-07-17", "close": 27.16, "volume": 287874.0}, {"date": "2026-07-20", "close": 27.15, "volume": 230696.0}, {"date": "2026-07-21", "close": 27.18, "volume": 174636.0}, {"date": "2026-07-22", "close": 26.75, "volume": 188541.0}, {"date": "2026-07-23", "close": 26.62, "volume": 312977.0}, {"date": "2026-07-24", "close": 25.0, "volume": 610498.0}, {"date": "2026-07-27", "close": 25.27, "volume": 325831.0}, {"date": "2026-07-28", "close": 25.54, "volume": 243022.0}, {"date": "2026-07-29", "close": 25.25, "volume": 283332.0}, {"date": "2026-07-30", "close": 25.15, "volume": 235594.0}, {"date": "2026-07-31", "close": 25.03, "volume": 223995.0}, {"date": "2026-08-03", "close": 25.47, "volume": 219930.0}, {"date": "2026-08-04", "close": 25.81, "volume": 297659.0}, {"date": "2026-08-05", "close": 25.78, "volume": 155073.0}, {"date": "2026-08-06", "close": 25.39, "volume": 162695.0}, {"date": "2026-08-07", "close": 25.2, "volume": 146574.0}, {"date": "2026-08-10", "close": 24.9, "volume": 198134.0}, {"date": "2026-08-11", "close": 25.47, "volume": 186811.0}, {"date": "2026-08-12", "close": 25.83, "volume": 194207.0}, {"date": "2026-08-13", "close": 26.04, "volume": 300531.0}, {"date": "2026-08-14", "close": 26.11, "volume": 221379.0}, {"date": "2026-08-17", "close": 25.98, "volume": 392926.0}, {"date": "2026-08-18", "close": 26.15, "volume": 204660.0}, {"date": "2026-08-19", "close": 25.81, "volume": 321393.0}, {"date": "2026-08-20", "close": 26.02, "volume": 365943.0}, {"date": "2026-08-21", "close": 25.92, "volume": 402619.0}, {"date": "2026-08-24", "close": 26.01, "volume": 156113.0}, {"date": "2026-08-25", "close": 26.0, "volume": 174743.0}, {"date": "2026-08-26", "close": 26.01, "volume": 131649.0}, {"date": "2026-08-27", "close": 26.0, "volume": 172379.0}, {"date": "2026-08-28", "close": 25.82, "volume": 181247.0}, {"date": "2026-08-31", "close": 25.93, "volume": 162912.0}], "refreshing": true}